.48,75.485,542600004.0
2009-07-17 20:22:00,75.49,75.525,75.49,75.51,843199999.0
2009-07-17 20:23:00,75.51,75.53,75.5,75.525,493799995.0
2009-07-17 20:24:00,75.53,75.535,75.52,75.525,486999999.0
2009-07-17 20:25:00,75.52,75.53,75.51,75.515,332800000.0
2009-07-17 20:26:00,75.515,75.545,75.515,75.535,360199997.0
2009-07-17 20:27:00,75.535,75.585,75.535,75.585,662999998.0
2009-07-17 20:28:00,75.585,75.585,75.56,75.56,804599997.0
2009-07-17 20:29:00,75.56,75.57,75.555,75.555,186399999.0
2009-07-17 20:30:00,75.55,75.585,75.545,75.58,408999997.0
2009-07-17 20:31:00,75.585,75.59,75.585,75.59,48000000.0
2009-07-17 20:32:00,75.595,75.615,75.59,75.615,258599998.0
2009-07-17 20:33:00,75.615,75.615,75.58,75.58,284000001.0
2009-07-17 20:34:00,75.58,75.6,75.58,75.6,462600001.0
2009-07-17 20:35:00,75.6,75.61,75.6,75.605,196800002.0
2009-07-17 20:36:00,75.605,75.61,75.595,75.6,204999999.0
2009-07-17 20:37:00,75.6,75.615,75.595,75.615,138200001.0
2009-07-17 20:38:00,75.615,75.655,75.615,75.655,441000000.0
2009-07-17 20:39:00,75.66,75.675,75.655,75.67,670999995.0
2009-07-17 20:40:00,75.67,75.705,75.67,75.705,337199997.0
2009-07-17 20:41:00,75.71,75.775,75.71,75.75,838000008.0
2009-07-17 20:42:00,75.75,75.77,75.745,75.77,830800001.0
2009-07-17 20:43:00,75.765,75.785,75.765,75.785,787400000.0
2009-07-17 20:44:00,75.785,75.79,75.78,75.79,770600001.0
2009-07-17 20:45:00,75.79,75.79,75.76,75.765,558600000.0
2009-07-17 20:46:00,75.76,75.765,75.74,75.76,474800000.0
2009-07-17 20:47:00,75.76,75.765,75.74,75.74,750999996.0
2009-07-17 20:48:00,75.74,75.74,75.715,75.72,810800003.0
2009-07-17 20:49:00,75.72,75.72,75.695,75.715,568199998.0
2009-07-17 20:50:00,75.715,75.715,75.69,75.7,1066600009.0
2009-07-17 20:51:00,75.7,75.72,75.685,75.72,884600001.0
2009-07-17 20:52:00,75.72,75.725,75.675,75.685,839599997.0
2009-07-17 20:53:00,75.685,75.705,75.66,75.685,1224600006.0
2009-07-17 20:54:00,75.685,75.695,75.63,75.63,800199993.0
2009-07-17 20:55:00,75.63,75.675,75.63,75.665,906599989.0
2009-07-17 20:56:00,75.66,75.675,75.655,75.665,433999999.0
2009-07-17 20:57:00,75.66,75.69,75.65,75.65,905599996.0
2009-07-17 20:58:00,75.65,75.69,75.645,75.685,997199996.0
2009-07-17 20:59:00,75.685,75.73,75.68,75.725,918000005.0
2009-07-17 21:00:00,75.725,75.73,75.665,75.67,704399990.0
2009-07-17 21:01:00,75.68,75.705,75.67,75.695,648600011.0
2009-07-17 21:02:00,75.695,75.72,75.68,75.69,546600007.0
2009-07-17 21:03:00,75.695,75.7,75.665,75.675,756600006.0
2009-07-17 21:04:00,75.675,75.685,75.66,75.68,670000009.0
2009-07-17 21:05:00,75.675,75.7,75.67,75.7,386200005.0
2009-07-17 21:06:00,75.695,75.695,75.675,75.68,123200003.0
2009-07-17 21:07:00,75.68,75.69,75.675,75.69,660599998.0
2009-07-17 21:08:00,75.69,75.695,75.67,75.67,576200001.0
2009-07-17 21:09:00,75.675,75.675,75.645,75.655,788800014.0
2009-07-17 21:10:00,75.65,75.655,75.645,75.65,837000001.0
2009-07-17 21:11:00,75.65,75.65,75.605,75.61,589200000.0
2009-07-17 21:12:00,75.615,75.615,75.6,75.6,242600001.0
2009-07-17 21:13:00,75.59,75.63,75.59,75.625,891800002.0
2009-07-17 21:14:00,75.625,75.63,75.605,75.605,553600005.0
2009-07-17 21:15:00,75.605,75.61,75.585,75.59,775800005.0
2009-07-17 21:16:00,75.585,75.615,75.585,75.6,568200003.0
2009-07-17 21:17:00,75.6,75.615,75.59,75.615,468400001.0
2009-07-17 21:18:00,75.615,75.645,75.615,75.635,471400001.0
2009-07-17 21:19:00,75.635,75.65,75.635,75.64,564000006.0
2009-07-17 21:20:00,75.64,75.65,75.63,75.64,643200004.0
2009-07-17 21:21:00,75.64,75.65,75.635,75.635,824000002.0
2009-07-17 21:22:00,75.635,75.635,75.625,75.63,430600000.0
2009-07-17 21:23:00,75.635,75.64,75.605,75.605,522199997.0
2009-07-17 21:24:00,75.61,75.62,75.59,75.59,830400006.0
2009-07-17 21:25:00,75.59,75.605,75.59,75.595,265399999.0
2009-07-17 21:26:00,75.595,75.6,75.595,75.595,208200003.0
2009-07-17 21:27:00,75.595,75.6,75.56,75.57,1161199998.0
2009-07-17 21:28:00,75.565,75.57,75.525,75.54,653800000.0
2009-07-17 21:29:00,75.54,75.575,75.535,75.575,530800001.0
2009-07-17 21:30:00,75.575,75.575,75.52,75.52,781400009.0
2009-07-17 21:31:00,75.52,75.52,75.46,75.46,1451599992.0
2009-07-17 21:32:00,75.455,75.465,75.425,75.43,771600003.0
2009-07-17 21:33:00,75.435,75.45,75.42,75.45,467200007.0
2009-07-17 21:34:00,75.445,75.455,75.43,75.455,687400005.0
2009-07-17 21:35:00,75.455,75.5,75.455,75.5,845600002.0
2009-07-17 21:36:00,75.505,75.515,75.5,75.515,584000006.0
2009-07-17 21:37:00,75.51,75.51,75.505,75.51,34400000.0
2009-07-17 21:38:00,75.51,75.51,75.5,75.5,38400000.0
2009-07-17 21:39:00,75.5,75.51,75.465,75.475,389799999.0
2009-07-17 21:40:00,75.475,75.515,75.475,75.505,182599999.0
2009-07-17 21:41:00,75.505,75.52,75.5,75.52,49400000.0
2009-07-17 21:42:00,75.535,75.535,75.51,75.51,188400003.0
2009-07-17 21:43:00,75.51,75.51,75.505,75.505,20200000.0
2009-07-17 21:44:00,75.51,75.53,75.51,75.53,172999999.0
2009-07-17 21:45:00,75.53,75.53,75.515,75.515,7200000.0
2009-07-17 21:46:00,75.52,75.535,75.52,75.52,188599999.0
2009-07-17 21:47:00,75.51,75.52,75.505,75.51,264000004.0
2009-07-17 21:48:00,75.51,75.525,75.51,75.515,310600002.0
2009-07-17 21:49:00,75.515,75.54,75.51,75.535,374000003.0
2009-07-17 21:50:00,75.535,75.565,75.535,75.56,560600006.0
2009-07-17 21:51:00,75.565,75.575,75.55,75.57,829200011.0
2009-07-17 21:52:00,75.565,75.595,75.565,75.58,404800006.0
2009-07-17 21:53:00,75.595,75.595,75.58,75.58,404800002.0
2009-07-17 21:54:00,75.58,75.585,75.55,75.555,502000005.0
2009-07-17 21:55:00,75.555,75.59,75.54,75.59,705800007.0
2009-07-17 21:56:00,75.59,75.605,75.585,75.6,502200008.0
2009-07-17 21:57:00,75.605,75.625,75.595,75.6,1050000006.0
2009-07-17 21:58:00,75.6,75.635,75.6,75.63,693000003.0
2009-07-17 21:59:00,75.635,75.635,75.62,75.62,466999998.0
2009-07-17 22:00:00,75.62,75.62,75.59,75.595,546599996.0
2009-07-17 22:01:00,75.605,75.61,75.55,75.565,967800002.0
2009-07-17 22:02:00,75.57,75.57,75.545,75.545,147199999.0
2009-07-17 22:03:00,75.515,75.52,75.505,75.52,233600000.0
2009-07-17 22:04:00,75.52,75.62,75.52,75.62,238200001.0
2009-07-17 22:05:00,75.63,75.645,75.615,75.62,203200000.0
2009-07-17 22:06:00,75.62,75.68,75.62,75.675,384000000.0
2009-07-17 22:07:00,75.675,75.68,75.67,75.68,60800000.0
2009-07-17 22:08:00,75.685,75.69,75.68,75.685,419200007.0
2009-07-17 22:09:00,75.68,75.695,75.68,75.69,366400003.0
2009-07-17 22:10:00,75.685,75.69,75.685,75.69,102400001.0
2009-07-17 22:11:00,75.69,75.69,75.67,75.67,44800000.0
2009-07-17 22:12:00,75.665,75.665,75.66,75.66,50800000.0
2009-07-17 22:13:00,75.665,75.675,75.665,75.675,32000000.0
2009-07-17 22:14:00,75.675,75.675,75.67,75.675,32000000.0
2009-07-17 22:15:00,75.68,75.69,75.67,75.675,432000002.0
2009-07-17 22:16:00,75.675,75.675,75.675,75.675,64000002.0
2009-07-17 22:17:00,75.675,75.68,75.675,75.675,105600003.0
2009-07-17 22:18:00,75.68,75.68,75.68,75.68,29000000.0
2009-07-17 22:19:00,75.685,75.685,75.68,75.68,210999998.0
2009-07-17 22:20:00,75.67,75.675,75.665,75.665,241600000.0
2009-07-17 22:21:00,75.665,75.665,75.64,75.645,302399999.0
2009-07-17 22:22:00,75.645,75.645,75.605,75.605,20800000.0
2009-07-17 22:23:00,75.605,75.605,75.59,75.605,99200002.0
2009-07-17 22:24:00,75.605,75.605,75.57,75.57,163199999.0
2009-07-17 22:25:00,75.58,75.59,75.58,75.59,145599999.0
2009-07-17 22:26:00,75.59,75.59,75.59,75.59,12800000.0
2009-07-17 22:27:00,75.575,75.59,75.575,75.58,177600005.0
2009-07-17 22:28:00,75.565,75.565,75.55,75.555,209600002.0
2009-07-17 22:29:00,75.555,75.57,75.52,75.57,355200007.0
2009-07-17 22:30:00,75.575,75.585,75.57,75.58,369600003.0
2009-07-17 22:31:00,75.58,75.595,75.58,75.595,88000001.0
2009-07-17 22:32:00,75.595,75.595,75.58,75.58,128000000.0
2009-07-17 22:33:00,75.575,75.595,75.575,75.595,275200005.0
2009-07-17 22:34:00,75.595,75.595,75.58,75.58,83200001.0
2009-07-17 22:35:00,75.58,75.58,75.575,75.575,11200000.0
2009-07-17 22:36:00,75.57,75.57,75.57,75.57,11200000.0
2009-07-17 22:37:00,75.57,75.57,75.555,75.555,73600001.0
2009-07-17 22:38:00,75.555,75.565,75.555,75.56,112000001.0
2009-07-17 22:39:00,75.56,75.56,75.555,75.555,64000001.0
2009-07-17 22:40:00,75.565,75.58,75.565,75.58,45000000.0
2009-07-17 22:41:00,75.565,75.59,75.565,75.575,325800001.0
2009-07-17 22:42:00,75.575,75.58,75.495,75.505,113600002.0
2009-07-17 22:43:00,75.51,75.525,75.5,75.5,264800000.0
2009-07-17 22:44:00,75.515,75.565,75.51,75.54,551600000.0
2009-07-17 22:45:00,75.545,75.545,75.52,75.53,231000000.0
2009-07-17 22:46:00,75.55,75.55,75.55,75.55,11200000.0
2009-07-17 22:47:00,75.535,75.535,75.525,75.525,126400001.0
2009-07-17 22:48:00,75.53,75.53,75.525,75.525,4800000.0
2009-07-17 22:49:00,75.53,75.535,75.525,75.53,219200001.0
2009-07-17 22:50:00,75.535,75.545,75.525,75.535,126400000.0
2009-07-17 22:51:00,75.535,75.57,75.535,75.55,184200000.0
2009-07-17 22:52:00,75.55,75.56,75.55,75.56,17600000.0
2009-07-17 22:53:00,75.545,75.545,75.535,75.54,177600001.0
2009-07-17 22:54:00,75.555,75.555,75.54,75.54,41600000.0
2009-07-17 22:55:00,75.54,75.545,75.525,75.525,217600000.0
2009-07-17 22:56:00,75.515,75.53,75.515,75.53,36800000.0
2009-07-17 22:57:00,75.53,75.53,75.515,75.515,88000000.0
2009-07-17 22:58:00,75.53,75.55,75.51,75.545,137600001.0
2009-07-17 22:59:00,75.545,75.57,75.525,75.57,364800001.0
2009-07-19 23:00:00,75.443,75.448,75.438,75.446,130999998.0
2009-07-19 23:01:00,75.452,75.452,75.436,75.445,540800001.0
2009-07-19 23:02:00,75.445,75.445,75.445,75.445,8000000.0
2009-07-19 23:03:00,75.391,75.401,75.391,75.4,70600000.0
2009-07-19 23:04:00,75.435,75.445,75.415,75.415,48000000.0
2009-07-19 23:05:00,75.391,75.392,75.368,75.372,369999997.0
2009-07-19 23:06:00,75.425,75.425,75.425,75.425,8000000.0
2009-07-19 23:07:00,75.36,75.435,75.36,75.435,33600000.0
2009-07-19 23:08:00,75.37,75.375,75.365,75.365,28800000.0
2009-07-19 23:09:00,75.34,75.34,75.34,75.34,4800000.0
2009-07-19 23:10:00,75.375,75.375,75.375,75.375,12000000.0
2009-07-19 23:11:00,75.37,75.37,75.345,75.345,12000000.0
2009-07-19 23:12:00,75.345,75.47,75.345,75.455,61600000.0
2009-07-19 23:13:00,75.445,75.45,75.4,75.45,26400000.0
2009-07-19 23:14:00,75.435,75.44,75.43,75.44,24000000.0
2009-07-19 23:15:00,75.445,75.45,75.43,75.44,46400000.0
2009-07-19 23:16:00,75.44,75.44,75.425,75.425,31200000.0
2009-07-19 23:17:00,75.425,75.425,75.415,75.425,24000000.0
2009-07-19 23:18:00,75.43,75.43,75.43,75.43,4000000.0
2009-07-19 23:19:00,75.425,75.43,75.425,75.43,28800000.0
2009-07-19 23:20:00,75.425,75.44,75.425,75.44,8800000.0
2009-07-19 23:21:00,75.44,75.44,75.42,75.425,43200000.0
2009-07-19 23:22:00,75.425,75.44,75.425,75.44,14400000.0
2009-07-19 23:23:00,75.44,75.46,75.42,75.42,21600000.0
2009-07-19 23:24:00,75.415,75.415,75.395,75.395,44000000.0
2009-07-19 23:25:00,75.375,75.425,75.375,75.425,16800000.0
2009-07-19 23:26:00,75.42,75.42,75.42,75.42,8000000.0
2009-07-19 23:27:00,75.45,75.45,75.45,75.45,4800000.0
2009-07-19 23:28:00,75.46,75.46,75.46,75.46,8000000.0
2009-07-19 23:29:00,75.45,75.45,75.425,75.445,17600000.0
2009-07-19 23:30:00,75.455,75.505,75.455,75.505,34400000.0
2009-07-19 23:31:00,75.525,75.525,75.495,75.51,36800000.0
2009-07-19 23:32:00,75.52,75.52,75.485,75.51,64000000.0
2009-07-19 23:33:00,75.51,75.6,75.49,75.6,72800000.0
2009-07-19 23:34:00,75.605,75.605,75.605,75.605,9600000.0
2009-07-19 23:35:00,75.61,75.67,75.61,75.655,32800000.0
2009-07-19 23:36:00,75.615,75.615,75.58,75.61,77600000.0
2009-07-19 23:37:00,75.61,75.61,75.61,75.61,4800000.0
2009-07-19 23:38:00,75.61,75.61,75.61,75.61,9600000.0
2009-07-19 23:39:00,75.595,75.612,75.595,75.61,168800000.0
2009-07-19 23:40:00,75.591,75.598,75.582,75.596,468599999.0
2009-07-19 23:41:00,75.61,75.665,75.61,75.645,98400000.0
2009-07-19 23:42:00,75.645,75.645,75.64,75.64,13600000.0
2009-07-19 23:43:00,75.63,75.63,75.63,75.63,4800000.0
2009-07-19 23:44:00,75.66,75.66,75.635,75.655,71200000.0
2009-07-19 23:45:00,75.655,75.655,75.655,75.655,4800000.0
2009-07-19 23:46:00,75.615,75.625,75.606,75.615,541999996.0
2009-07-19 23:47:00,75.655,75.655,75.655,75.655,4800000.0
2009-07-19 23:48:00,75.625,75.643,75.625,75.636,341999995.0
2009-07-19 23:49:00,75.655,75.655,75.65,75.655,14400000.0
2009-07-19 23:50:00,75.623,75.637,75.619,75.623,595999996.0
2009-07-19 23:51:00,75.655,75.675,75.655,75.675,9600000.0
2009-07-19 23:52:00,75.675,75.675,75.675,75.675,9600000.0
2009-07-19 23:53:00,75.675,75.675,75.67,75.67,19200000.0
2009-07-19 23:54:00,75.67,75.67,75.67,75.67,4800000.0
2009-07-19 23:55:00,75.67,75.67,75.665,75.67,27200000.0
2009-07-19 23:56:00,75.66,75.73,75.65,75.725,63200000.0
2009-07-19 23:57:00,75.725,75.735,75.72,75.735,46400000.0
2009-07-19 23:58:00,75.725,75.73,75.725,75.725,22400000.0
2009-07-19 23:59:00,75.72,75.72,75.65,75.66,140800000.0
2009-07-20 00:00:00,75.675,75.68,75.67,75.675,140200000.0
2009-07-20 00:01:00,75.66,75.66,75.645,75.645,84400000.0
2009-07-20 00:02:00,75.655,75.655,75.63,75.63,99000000.0
2009-07-20 00:03:00,75.63,75.665,75.625,75.625,164000000.0
2009-07-20 00:04:00,75.625,75.64,75.62,75.63,37400000.0
2009-07-20 00:05:00,75.63,75.63,75.615,75.615,70600000.0
2009-07-20 00:06:00,75.625,75.63,75.625,75.625,16000000.0
2009-07-20 00:07:00,75.63,75.63,75.63,75.63,3000000.0
2009-07-20 00:08:00,75.64,75.64,75.625,75.64,7000000.0
2009-07-20 00:09:00,75.64,75.64,75.625,75.625,40800000.0
2009-07-20 00:10:00,75.625,75.645,75.61,75.625,125800000.0
2009-07-20 00:11:00,75.62,75.62,75.59,75.61,102000000.0
2009-07-20 00:12:00,75.61,75.61,75.57,75.58,55600000.0
2009-07-20 00:13:00,75.585,75.605,75.585,75.605,72200000.0
2009-07-20 00:14:00,75.6,75.6,75.6,75.6,9800000.0
2009-07-20 00:15:00,75.6,75.615,75.595,75.595,81200000.0
2009-07-20 00:16:00,75.6,75.66,75.6,75.66,144000000.0
2009-07-20 00:17:00,75.665,75.685,75.665,75.67,84600000.0
2009-07-20 00:18:00,75.67,75.675,75.66,75.675,74600000.0
2009-07-20 00:19:00,75.675,75.675,75.665,75.67,25600000.0
2009-07-20 00:20:00,75.675,75.68,75.67,75.67,19600000.0
2009-07-20 00:21:00,75.665,75.7,75.665,75.7,60000000.0
2009-07-20 00:22:00,75.7,75.7,75.695,75.695,14800000.0
2009-07-20 00:23:00,75.695,75.73,75.655,75.66,36900000.0
2009-07-20 00:24:00,75.66,75.7,75.655,75.68,100000000.0
2009-07-20 00:25:00,75.645,75.666,75.636,75.636,327400000.0
2009-07-20 00:26:00,75.68,75.68,75.68,75.68,19200000.0
2009-07-20 00:27:00,75.69,75.69,75.68,75.69,56400000.0
2009-07-20 00:28:00,75.695,75.695,75.695,75.695,9600000.0
2009-07-20 00:29:00,75.695,75.71,75.69,75.695,106200000.0
2009-07-20 00:30:00,75.695,75.705,75.695,75.705,29000000.0
2009-07-20 00:31:00,75.7,75.7,75.695,75.695,15000000.0
2009-07-20 00:32:00,75.7,75.7,75.695,75.695,14400000.0
2009-07-20 00:33:00,75.7,75.7,75.7,75.7,12800000.0
2009-07-20 00:34:00,75.71,75.71,75.71,75.71,25600000.0
2009-07-20 00:35:00,75.71,75.715,75.71,75.715,62800000.0
2009-07-20 00:36:00,75.715,75.75,75.71,75.75,200400000.0
2009-07-20 00:37:00,75.75,75.76,75.745,75.76,81600000.0
2009-07-20 00:38:00,75.765,75.765,75.74,75.75,51200000.0
2009-07-20 00:39:00,75.755,75.765,75.755,75.765,35200000.0
2009-07-20 00:40:00,75.775,75.78,75.76,75.77,110400000.0
2009-07-20 00:41:00,75.77,75.8,75.77,75.8,109800000.0
2009-07-20 00:42:00,75.795,75.81,75.795,75.81,41600000.0
2009-07-20 00:43:00,75.81,75.825,75.785,75.825,61200000.0
2009-07-20 00:44:00,75.84,75.84,75.805,75.815,72800000.0
2009-07-20 00:45:00,75.815,75.815,75.795,75.795,61400000.0
2009-07-20 00:46:00,75.795,75.8,75.76,75.765,139800000.0
2009-07-20 00:47:00,75.77,75.77,75.765,75.765,72800000.0
2009-07-20 00:48:00,75.77,75.775,75.77,75.775,28600000.0
2009-07-20 00:49:00,75.775,75.775,75.77,75.775,15800000.0
2009-07-20 00:50:00,75.77,75.775,75.77,75.775,112800000.0
2009-07-20 00:51:00,75.775,75.775,75.775,75.775,9600000.0
2009-07-20 00:52:00,75.775,75.775,75.775,75.775,3200000.0
2009-07-20 00:53:00,75.775,75.775,75.775,75.775,3200000.0
2009-07-20 00:54:00,75.775,75.785,75.77,75.77,50800000.0
2009-07-20 00:55:00,75.77,75.77,75.77,75.77,3200000.0
2009-07-20 00:56:00,75.78,75.8,75.78,75.8,94600000.0
2009-07-20 00:57:00,75.8,75.8,75.795,75.795,12800000.0
2009-07-20 00:58:00,75.795,75.795,75.785,75.785,19200000.0
2009-07-20 00:59:00,75.78,75.78,75.715,75.75,68800000.0
2009-07-20 01:00:00,75.745,75.765,75.745,75.745,68000000.0
2009-07-20 01:01:00,75.745,75.745,75.69,75.69,64000000.0
2009-07-20 01:02:00,75.68,75.7,75.675,75.7,166600000.0
2009-07-20 01:03:00,75.7,75.735,75.7,75.735,59200000.0
2009-07-20 01:04:00,75.73,75.735,75.68,75.69,102000000.0
2009-07-20 01:05:00,75.695,75.705,75.695,75.705,114000000.0
2009-07-20 01:06:00,75.7,75.72,75.7,75.72,119800000.0
2009-07-20 01:07:00,75.72,75.72,75.715,75.715,36200000.0
2009-07-20 01:08:00,75.715,75.735,75.705,75.735,141000000.0
2009-07-20 01:09:00,75.735,75.735,75.72,75.72,89600000.0
2009-07-20 01:10:00,75.715,75.75,75.715,75.75,136800000.0
2009-07-20 01:11:00,75.75,75.75,75.75,75.75,39400000.0
2009-07-20 01:12:00,75.74,75.74,75.74,75.74,20000000.0
2009-07-20 01:13:00,75.74,75.74,75.725,75.73,83600000.0
2009-07-20 01:14:00,75.73,75.755,75.73,75.755,141600003.0
2009-07-20 01:15:00,75.755,75.78,75.74,75.775,271600001.0
2009-07-20 01:16:00,75.775,75.775,75.76,75.76,51200000.0
2009-07-20 01:17:00,75.755,75.76,75.75,75.76,65999999.0
2009-07-20 01:18:00,75.76,75.76,75.745,75.75,187400002.0
2009-07-20 01:19:00,75.75,75.765,75.74,75.75,288399995.0
2009-07-20 01:20:00,75.745,75.745,75.73,75.74,88199999.0
2009-07-20 01:21:00,75.755,75.765,75.745,75.76,32200000.0
2009-07-20 01:22:00,75.76,75.76,75.74,75.76,94000002.0
2009-07-20 01:23:00,75.755,75.765,75.745,75.765,74400000.0
2009-07-20 01:24:00,75.755,75.76,75.73,75.73,49400000.0
2009-07-20 01:25:00,75.725,75.74,75.725,75.735,60200000.0
2009-07-20 01:26:00,75.735,75.745,75.73,75.745,172800002.0
2009-07-20 01:27:00,75.745,75.745,75.71,75.725,111200000.0
2009-07-20 01:28:00,75.725,75.74,75.725,75.74,43200000.0
2009-07-20 01:29:00,75.73,75.73,75.725,75.725,22400000.0
2009-07-20 01:30:00,75.735,75.76,75.735,75.76,124200000.0
2009-07-20 01:31:00,75.755,75.78,75.74,75.76,152800000.0
2009-07-20 01:32:00,75.76,75.815,75.755,75.805,184400000.0
2009-07-20 01:33:00,75.805,75.805,75.78,75.805,105600000.0
2009-07-20 01:34:00,75.805,75.805,75.765,75.765,49400000.0
2009-07-20 01:35:00,75.77,75.785,75.765,75.785,17800000.0
2009-07-20 01:36:00,75.775,75.775,75.775,75.775,9600000.0
2009-07-20 01:37:00,75.775,75.775,75.765,75.765,17600000.0
2009-07-20 01:38:00,75.765,75.77,75.76,75.77,27200000.0
2009-07-20 01:39:00,75.77,75.77,75.77,75.77,3200000.0
2009-07-20 01:40:00,75.77,75.78,75.77,75.77,43600000.0
2009-07-20 01:41:00,75.765,75.77,75.74,75.76,154200000.0
2009-07-20 01:42:00,75.745,75.755,75.745,75.755,35400000.0
2009-07-20 01:43:00,75.745,75.77,75.745,75.765,44800000.0
2009-07-20 01:44:00,75.77,75.77,75.75,75.755,48000000.0
2009-07-20 01:45:00,75.735,75.795,75.735,75.775,422400002.0
2009-07-20 01:46:00,75.775,75.78,75.76,75.77,192800002.0
2009-07-20 01:47:00,75.775,75.785,75.775,75.775,86400000.0
2009-07-20 01:48:00,75.775,75.815,75.775,75.815,75400000.0
2009-07-20 01:49:00,75.81,75.83,75.805,75.825,136200000.0
2009-07-20 01:50:00,75.825,75.865,75.825,75.85,86400000.0
2009-07-20 01:51:00,75.85,75.86,75.84,75.855,109400000.0
2009-07-20 01:52:00,75.855,75.855,75.855,75.855,35200000.0
2009-07-20 01:53:00,75.855,75.855,75.855,75.855,19200000.0
2009-07-20 01:54:00,75.855,75.855,75.84,75.84,35600000.0
2009-07-20 01:55:00,75.84,75.885,75.84,75.88,180400000.0
2009-07-20 01:56:00,75.885,75.93,75.885,75.91,131600000.0
2009-07-20 01:57:00,75.91,75.915,75.895,75.895,112000000.0
2009-07-20 01:58:00,75.9,75.91,75.895,75.9,81600000.0
2009-07-20 01:59:00,75.905,75.905,75.9,75.9,61000000.0
2009-07-20 02:00:00,75.9,75.905,75.89,75.905,120000000.0
2009-07-20 02:01:00,75.915,75.92,75.9,75.92,58200000.0
2009-07-20 02:02:00,75.915,75.915,75.895,75.905,103400000.0
2009-07-20 02:03:00,75.9,75.9,75.895,75.9,36200000.0
2009-07-20 02:04:00,75.9,75.905,75.885,75.895,102000000.0
2009-07-20 02:05:00,75.895,75.895,75.865,75.865,91800000.0
2009-07-20 02:06:00,75.87,75.875,75.86,75.875,119400000.0
2009-07-20 02:07:00,75.875,75.895,75.875,75.895,44600000.0
2009-07-20 02:08:00,75.895,75.895,75.895,75.895,9600000.0
2009-07-20 02:09:00,75.9,75.91,75.9,75.9,45000000.0
2009-07-20 02:10:00,75.895,75.9,75.875,75.885,163200000.0
2009-07-20 02:11:00,75.88,75.885,75.88,75.885,38400000.0
2009-07-20 02:12:00,75.885,75.89,75.875,75.88,134200000.0
2009-07-20 02:13:00,75.885,75.89,75.875,75.88,61600000.0
2009-07-20 02:14:00,75.885,75.915,75.885,75.915,78000000.0
2009-07-20 02:15:00,75.915,75.925,75.895,75.925,72800000.0
2009-07-20 02:16:00,75.915,75.925,75.9,75.905,272200001.0
2009-07-20 02:17:00,75.915,75.92,75.915,75.915,76800000.0
2009-07-20 02:18:00,75.915,75.915,75.905,75.915,200200000.0
2009-07-20 02:19:00,75.91,75.965,75.91,75.955,206000000.0
2009-07-20 02:20:00,75.97,75.975,75.965,75.975,46800000.0
2009-07-20 02:21:00,76.005,76.015,75.975,75.995,289800000.0
2009-07-20 02:22:00,75.995,76.01,75.975,75.99,81000000.0
2009-07-20 02:23:00,75.99,76.01,75.98,76.005,166400000.0
2009-07-20 02:24:00,76.0,76.005,75.985,75.995,77400000.0
2009-07-20 02:25:00,75.995,76.005,75.99,76.005,178200000.0
2009-07-20 02:26:00,76.005,76.015,76.0,76.015,89600000.0
2009-07-20 02:27:00,76.015,76.02,75.995,76.02,162800000.0
2009-07-20 02:28:00,76.015,76.03,76.01,76.025,128600000.0
2009-07-20 02:29:00,76.025,76.035,76.025,76.03,81000000.0
2009-07-20 02:30:00,76.025,76.095,76.025,76.08,319800001.0
2009-07-20 02:31:00,76.085,76.16,76.085,76.145,377800000.0
2009-07-20 02:32:00,76.14,76.155,76.13,76.155,151600000.0
2009-07-20 02:33:00,76.17,76.2,76.16,76.2,342600000.0
2009-07-20 02:34:00,76.2,76.2,76.16,76.165,225800000.0
2009-07-20 02:35:00,76.165,76.165,76.135,76.15,219600000.0
2009-07-20 02:36:00,76.14,76.14,76.105,76.12,199400000.0
2009-07-20 02:37:00,76.12,76.125,76.1,76.105,151400000.0
2009-07-20 02:38:00,76.115,76.115,76.105,76.105,97000000.0
2009-07-20 02:39:00,76.105,76.105,76.06,76.065,270199998.0
2009-07-20 02:40:00,76.065,76.095,76.065,76.085,317200000.0
2009-07-20 02:41:00,76.085,76.085,76.08,76.08,81000000.0
2009-07-20 02:42:00,76.08,76.155,76.08,76.135,364400000.0
2009-07-20 02:43:00,76.135,76.165,76.135,76.165,150600000.0
2009-07-20 02:44:00,76.165,76.205,76.165,76.19,139800000.0
2009-07-20 02:45:00,76.185,76.19,76.14,76.145,229400000.0
2009-07-20 02:46:00,76.145,76.15,76.14,76.145,163400000.0
2009-07-20 02:47:00,76.145,76.185,76.145,76.15,189200000.0
2009-07-20 02:48:00,76.145,76.15,76.125,76.14,191200000.0
2009-07-20 02:49:00,76.135,76.14,76.11,76.125,163600000.0
2009-07-20 02:50:00,76.12,76.13,76.115,76.13,80400000.0
2009-07-20 02:51:00,76.13,76.13,76.105,76.105,254000000.0
2009-07-20 02:52:00,76.115,76.115,76.1,76.11,242600000.0
2009-07-20 02:53:00,76.1,76.11,76.045,76.06,188500000.0
2009-07-20 02:54:00,76.06,76.09,76.04,76.085,408800000.0
2009-07-20 02:55:00,76.07,76.07,76.05,76.06,171000000.0
2009-07-20 02:56:00,76.06,76.065,76.03,76.03,137600000.0
2009-07-20 02:57:00,76.03,76.03,76.015,76.015,171000000.0
2009-07-20 02:58:00,76.015,76.015,76.0,76.005,73600000.0
2009-07-20 02:59:00,76.005,76.06,76.005,76.05,169400000.0
2009-07-20 03:00:00,76.045,76.09,76.045,76.09,90600000.0
2009-07-20 03:01:00,76.085,76.085,76.08,76.08,35800000.0
2009-07-20 03:02:00,76.08,76.08,76.05,76.055,172400000.0
2009-07-20 03:03:00,76.055,76.055,76.035,76.055,102400000.0
2009-07-20 03:04:00,76.055,76.065,76.03,76.03,121600000.0
2009-07-20 03:05:00,76.035,76.095,76.035,76.085,227600000.0
2009-07-20 03:06:00,76.085,76.095,76.08,76.085,153800000.0
2009-07-20 03:07:00,76.09,76.135,76.085,76.125,318400000.0
2009-07-20 03:08:00,76.125,76.165,76.125,76.15,318200000.0
2009-07-20 03:09:00,76.155,76.195,76.135,76.185,279800000.0
2009-07-20 03:10:00,76.175,76.205,76.175,76.205,126400000.0
2009-07-20 03:11:00,76.205,76.205,76.175,76.18,131400000.0
2009-07-20 03:12:00,76.175,76.185,76.16,76.16,167000000.0
2009-07-20 03:13:00,76.16,76.17,76.155,76.165,63400000.0
2009-07-20 03:14:00,76.17,76.175,76.155,76.155,57200000.0
2009-07-20 03:15:00,76.155,76.18,76.145,76.18,93000000.0
2009-07-20 03:16:00,76.185,76.2,76.17,76.195,115800000.0
2009-07-20 03:17:00,76.19,76.19,76.175,76.175,298200000.0
2009-07-20 03:18:00,76.175,76.19,76.175,76.19,89800000.0
2009-07-20 03:19:00,76.185,76.215,76.175,76.195,193800000.0
2009-07-20 03:20:00,76.195,76.205,76.18,76.185,144000000.0
2009-07-20 03:21:00,76.175,76.185,76.15,76.155,187200000.0
2009-07-20 03:22:00,76.15,76.15,76.14,76.145,76800000.0
2009-07-20 03:23:00,76.14,76.175,76.135,76.17,161200000.0
2009-07-20 03:24:00,76.17,76.19,76.17,76.19,231400000.0
2009-07-20 03:25:00,76.19,76.19,76.145,76.145,267600000.0
2009-07-20 03:26:00,76.145,76.175,76.135,76.16,254400000.0
2009-07-20 03:27:00,76.16,76.195,76.15,76.19,180000000.0
2009-07-20 03:28:00,76.185,76.195,76.16,76.16,293600000.0
2009-07-20 03:29:00,76.16,76.185,76.135,76.135,209200000.0
2009-07-20 03:30:00,76.14,76.145,76.08,76.115,429600000.0
2009-07-20 03:31:00,76.115,76.17,76.11,76.15,355800000.0
2009-07-20 03:32:00,76.145,76.175,76.12,76.17,206400000.0
2009-07-20 03:33:00,76.17,76.17,76.145,76.155,166400000.0
2009-07-20 03:34:00,76.155,76.16,76.135,76.15,161600000.0
2009-07-20 03:35:00,76.155,76.165,76.125,76.125,145600000.0
2009-07-20 03:36:00,76.125,76.145,76.125,76.135,83200000.0
2009-07-20 03:37:00,76.135,76.16,76.135,76.155,140800000.0
2009-07-20 03:38:00,76.15,76.16,76.125,76.13,352000000.0
2009-07-20 03:39:00,76.125,76.155,76.115,76.155,224800000.0
2009-07-20 03:40:00,76.16,76.18,76.155,76.18,84600000.0
2009-07-20 03:41:00,76.18,76.2,76.175,76.185,263400000.0
2009-07-20 03:42:00,76.185,76.205,76.18,76.195,197200000.0
2009-07-20 03:43:00,76.195,76.215,76.195,76.215,133400000.0
2009-07-20 03:44:00,76.21,76.21,76.185,76.19,155600000.0
2009-07-20 03:45:00,76.19,76.19,76.155,76.16,146800000.0
2009-07-20 03:46:00,76.16,76.18,76.145,76.17,79000000.0
2009-07-20 03:47:00,76.16,76.19,76.16,76.18,112800000.0
2009-07-20 03:48:00,76.18,76.185,76.16,76.175,243000000.0
2009-07-20 03:49:00,76.17,76.2,76.135,76.135,342199999.0
2009-07-20 03:50:00,76.145,76.16,76.14,76.15,104600000.0
2009-07-20 03:51:00,76.145,76.155,76.125,76.145,112600000.0
2009-07-20 03:52:00,76.145,76.155,76.13,76.14,95800000.0
2009-07-20 03:53:00,76.14,76.145,76.12,76.125,166800000.0
2009-07-20 03:54:00,76.13,76.165,76.13,76.16,283400000.0
2009-07-20 03:55:00,76.155,76.155,76.155,76.155,2000000.0
2009-07-20 03:56:00,76.155,76.155,76.15,76.15,3000000.0
2009-07-20 03:57:00,76.15,76.165,76.15,76.155,148800000.0
2009-07-20 03:58:00,76.155,76.17,76.15,76.16,133600000.0
2009-07-20 03:59:00,76.16,76.16,76.145,76.155,91599999.0
2009-07-20 04:00:00,76.155,76.155,76.13,76.13,230000000.0
2009-07-20 04:01:00,76.135,76.155,76.12,76.145,210599999.0
2009-07-20 04:02:00,76.145,76.16,76.12,76.12,106800000.0
2009-07-20 04:03:00,76.12,76.135,76.12,76.135,223200000.0
2009-07-20 04:04:00,76.145,76.15,76.125,76.145,109799999.0
2009-07-20 04:05:00,76.145,76.225,76.145,76.195,386600001.0
2009-07-20 04:06:00,76.195,76.225,76.185,76.195,203200000.0
2009-07-20 04:07:00,76.19,76.21,76.19,76.205,213600000.0
2009-07-20 04:08:00,76.21,76.215,76.195,76.205,108800000.0
2009-07-20 04:09:00,76.195,76.21,76.195,76.205,299800000.0
2009-07-20 04:10:00,76.21,76.235,76.21,76.21,114400000.0
2009-07-20 04:11:00,76.21,76.21,76.2,76.2,63800000.0
2009-07-20 04:12:00,76.2,76.255,76.2,76.235,318800003.0
2009-07-20 04:13:00,76.245,76.27,76.24,76.26,428600000.0
2009-07-20 04:14:00,76.26,76.28,76.26,76.275,137600000.0
2009-07-20 04:15:00,76.275,76.29,76.27,76.285,138000001.0
2009-07-20 04:16:00,76.28,76.29,76.25,76.25,191800000.0
2009-07-20 04:17:00,76.255,76.255,76.25,76.25,52800000.0
2009-07-20 04:18:00,76.25,76.255,76.25,76.255,43200000.0
2009-07-20 04:19:00,76.255,76.28,76.255,76.28,145800000.0
2009-07-20 04:20:00,76.28,76.29,76.27,76.28,155200000.0
2009-07-20 04:21:00,76.28,76.295,76.275,76.275,126400000.0
2009-07-20 04:22:00,76.28,76.28,76.265,76.265,78400000.0
2009-07-20 04:23:00,76.27,76.29,76.27,76.275,166999999.0
2009-07-20 04:24:00,76.28,76.28,76.265,76.27,232199999.0
2009-07-20 04:25:00,76.27,76.285,76.265,76.28,273800000.0
2009-07-20 04:26:00,76.28,76.33,76.28,76.31,295800000.0
2009-07-20 04:27:00,76.31,76.31,76.285,76.285,211600000.0
2009-07-20 04:28:00,76.28,76.305,76.28,76.3,163400000.0
2009-07-20 04:29:00,76.3,76.395,76.3,76.395,240199999.0
2009-07-20 04:30:00,76.39,76.395,76.37,76.37,286200001.0
2009-07-20 04:31:00,76.37,76.375,76.345,76.375,318799998.0
2009-07-20 04:32:00,76.38,76.395,76.365,76.38,470799997.0
2009-07-20 04:33:00,76.39,76.4,76.355,76.355,379600000.0
2009-07-20 04:34:00,76.35,76.365,76.315,76.325,401199999.0
2009-07-20 04:35:00,76.325,76.36,76.325,76.35,303999999.0
2009-07-20 04:36:00,76.375,76.375,76.35,76.36,359000000.0
2009-07-20 04:37:00,76.36,76.365,76.345,76.355,401599997.0
2009-07-20 04:38:00,76.35,76.35,76.34,76.35,277400000.0
2009-07-20 04:39:00,76.335,76.37,76.335,76.37,331599998.0
2009-07-20 04:40:00,76.37,76.385,76.365,76.38,188600000.0
2009-07-20 04:41:00,76.385,76.385,76.38,76.385,60000000.0
2009-07-20 04:42:00,76.385,76.385,76.345,76.345,289600003.0
2009-07-20 04:43:00,76.36,76.365,76.355,76.36,231399999.0
2009-07-20 04:44:00,76.365,76.375,76.36,76.375,147000000.0
2009-07-20 04:45:00,76.365,76.375,76.355,76.355,165000001.0
2009-07-20 04:46:00,76.355,76.355,76.355,76.355,134599997.0
2009-07-20 04:47:00,76.38,76.385,76.355,76.355,79199999.0
2009-07-20 04:48:00,76.36,76.365,76.36,76.365,14400000.0
2009-07-20 04:49:00,76.365,76.385,76.365,76.37,143399998.0
2009-07-20 04:50:00,76.365,76.385,76.36,76.38,155600000.0
2009-07-20 04:51:00,76.38,76.42,76.38,76.41,182000000.0
2009-07-20 04:52:00,76.41,76.415,76.41,76.41,121200000.0
2009-07-20 04:53:00,76.415,76.43,76.405,76.405,166800000.0
2009-07-20 04:54:00,76.41,76.415,76.4,76.4,90000000.0
2009-07-20 04:55:00,76.395,76.49,76.395,76.485,587200003.0
2009-07-20 04:56:00,76.485,76.485,76.43,76.455,644599998.0
2009-07-20 04:57:00,76.47,76.485,76.46,76.48,200599999.0
2009-07-20 04:58:00,76.47,76.475,76.455,76.455,154000000.0
2009-07-20 04:59:00,76.45,76.485,76.45,76.485,308200000.0
2009-07-20 05:00:00,76.475,76.48,76.465,76.465,338600009.0
2009-07-20 05:01:00,76.47,76.47,76.435,76.44,288000006.0
2009-07-20 05:02:00,76.435,76.44,76.415,76.42,352400001.0
2009-07-20 05:03:00,76.425,76.425,76.41,76.415,368400000.0
2009-07-20 05:04:00,76.41,76.415,76.37,76.385,459800003.0
2009-07-20 05:05:00,76.385,76.45,76.385,76.425,298800001.0
2009-07-20 05:06:00,76.425,76.425,76.39,76.39,360800000.0
2009-07-20 05:07:00,76.39,76.395,76.36,76.365,434599999.0
2009-07-20 05:08:00,76.365,76.365,76.355,76.365,82800000.0
2009-07-20 05:09:00,76.355,76.465,76.355,76.44,735999998.0
2009-07-20 05:10:00,76.43,76.43,76.41,76.415,233200000.0
2009-07-20 05:11:00,76.41,76.41,76.355,76.355,227600001.0
2009-07-20 05:12:00,76.36,76.375,76.35,76.355,363000001.0
2009-07-20 05:13:00,76.355,76.365,76.345,76.355,161600000.0
2009-07-20 05:14:00,76.355,76.44,76.355,76.425,194000000.0
2009-07-20 05:15:00,76.42,76.45,76.42,76.45,162800000.0
2009-07-20 05:16:00,76.45,76.45,76.43,76.435,261200000.0
2009-07-20 05:17:00,76.44,76.445,76.44,76.445,9600000.0
2009-07-20 05:18:00,76.445,76.445,76.42,76.425,158999999.0
2009-07-20 05:19:00,76.415,76.42,76.415,76.42,16000000.0
2009-07-20 05:20:00,76.405,76.41,76.39,76.4,236200000.0
2009-07-20 05:21:00,76.41,76.425,76.405,76.415,184400000.0
2009-07-20 05:22:00,76.415,76.425,76.415,76.42,64200000.0
2009-07-20 05:23:00,76.42,76.43,76.42,76.43,71200000.0
2009-07-20 05:24:00,76.43,76.43,76.415,76.415,124800000.0
2009-07-20 05:25:00,76.415,76.42,76.405,76.405,206600000.0
2009-07-20 05:26:00,76.4,76.4,76.37,76.375,387199995.0
2009-07-20 05:27:00,76.38,76.38,76.355,76.36,737799993.0
2009-07-20 05:28:00,76.36,76.365,76.34,76.34,172200000.0
2009-07-20 05:29:00,76.34,76.345,76.325,76.335,180800000.0
2009-07-20 05:30:00,76.325,76.335,76.32,76.32,240000000.0
2009-07-20 05:31:00,76.325,76.325,76.315,76.315,77000000.0
2009-07-20 05:32:00,76.315,76.315,76.275,76.285,253599994.0
2009-07-20 05:33:00,76.28,76.285,76.26,76.275,628199999.0
2009-07-20 05:34:00,76.275,76.305,76.275,76.285,310799996.0
2009-07-20 05:35:00,76.285,76.3,76.285,76.3,172000000.0
2009-07-20 05:36:00,76.325,76.365,76.325,76.345,406800001.0
2009-07-20 05:37:00,76.35,76.37,76.35,76.37,216600000.0
2009-07-20 05:38:00,76.37,76.37,76.345,76.35,214599998.0
2009-07-20 05:39:00,76.35,76.355,76.325,76.325,133199998.0
2009-07-20 05:40:00,76.33,76.335,76.33,76.335,77000001.0
2009-07-20 05:41:00,76.34,76.35,76.335,76.34,262600000.0
2009-07-20 05:42:00,76.335,76.375,76.335,76.37,322000000.0
2009-07-20 05:43:00,76.37,76.395,76.365,76.385,447000001.0
2009-07-20 05:44:00,76.38,76.39,76.36,76.36,168600000.0
2009-07-20 05:45:00,76.365,76.38,76.365,76.37,207000001.0
2009-07-20 05:46:00,76.37,76.385,76.36,76.365,161000000.0
2009-07-20 05:47:00,76.36,76.37,76.36,76.36,83400000.0
2009-07-20 05:48:00,76.355,76.36,76.355,76.355,78600000.0
2009-07-20 05:49:00,76.345,76.35,76.34,76.345,130200000.0
2009-07-20 05:50:00,76.345,76.345,76.3,76.3,90400000.0
2009-07-20 05:51:00,76.29,76.295,76.285,76.29,165599999.0
2009-07-20 05:52:00,76.29,76.305,76.29,76.3,133000000.0
2009-07-20 05:53:00,76.305,76.305,76.29,76.29,63400000.0
2009-07-20 05:54:00,76.29,76.29,76.29,76.29,14400000.0
2009-07-20 05:55:00,76.29,76.305,76.285,76.29,489600001.0
2009-07-20 05:56:00,76.295,76.305,76.28,76.295,440599999.0
2009-07-20 05:57:00,76.285,76.295,76.285,76.295,53600000.0
2009-07-20 05:58:00,76.29,76.31,76.28,76.305,279000000.0
2009-07-20 05:59:00,76.305,76.315,76.305,76.305,120800000.0
2009-07-20 06:00:00,76.305,76.315,76.295,76.315,195999999.0
2009-07-20 06:01:00,76.315,76.365,76.31,76.36,164000000.0
2009-07-20 06:02:00,76.36,76.385,76.355,76.385,201600000.0
2009-07-20 06:03:00,76.38,76.38,76.365,76.37,212800000.0
2009-07-20 06:04:00,76.365,76.395,76.365,76.385,333200000.0
2009-07-20 06:05:00,76.38,76.385,76.37,76.375,151400000.0
2009-07-20 06:06:00,76.375,76.375,76.37,76.37,106000000.0
2009-07-20 06:07:00,76.319,76.382,76.319,76.335,673799994.0
2009-07-20 06:08:00,76.37,76.375,76.365,76.375,165200000.0
2009-07-20 06:09:00,76.37,76.38,76.37,76.375,54600000.0
2009-07-20 06:10:00,76.37,76.38,76.37,76.37,152400001.0
2009-07-20 06:11:00,76.37,76.37,76.35,76.37,276400001.0
2009-07-20 06:12:00,76.37,76.37,76.335,76.345,168600000.0
2009-07-20 06:13:00,76.35,76.35,76.33,76.345,90600000.0
2009-07-20 06:14:00,76.35,76.375,76.335,76.345,80200000.0
2009-07-20 06:15:00,76.34,76.35,76.325,76.33,255200000.0
2009-07-20 06:16:00,76.33,76.38,76.33,76.375,109200000.0
2009-07-20 06:17:00,76.36,76.375,76.35,76.35,209200001.0
2009-07-20 06:18:00,76.35,76.36,76.315,76.33,291400000.0
2009-07-20 06:19:00,76.325,76.335,76.32,76.325,374799999.0
2009-07-20 06:20:00,76.325,76.335,76.315,76.315,320400001.0
2009-07-20 06:21:00,76.315,76.335,76.315,76.335,118400000.0
2009-07-20 06:22:00,76.335,76.34,76.33,76.335,176999998.0
2009-07-20 06:23:00,76.335,76.345,76.33,76.34,137200000.0
2009-07-20 06:24:00,76.34,76.355,76.34,76.355,117199999.0
2009-07-20 06:25:00,76.35,76.355,76.34,76.34,109200000.0
2009-07-20 06:26:00,76.34,76.345,76.34,76.345,101600000.0
2009-07-20 06:27:00,76.345,76.345,76.345,76.345,4800000.0
2009-07-20 06:28:00,76.345,76.345,76.345,76.345,25600000.0
2009-07-20 06:29:00,76.345,76.345,76.335,76.335,115000000.0
2009-07-20 06:30:00,76.335,76.345,76.335,76.345,52200000.0
2009-07-20 06:31:00,76.35,76.35,76.335,76.34,101600000.0
2009-07-20 06:32:00,76.335,76.355,76.335,76.355,79200000.0
2009-07-20 06:33:00,76.37,76.37,76.35,76.35,117800000.0
2009-07-20 06:34:00,76.35,76.35,76.325,76.335,273000000.0
2009-07-20 06:35:00,76.34,76.345,76.335,76.34,75000001.0
2009-07-20 06:36:00,76.345,76.345,76.34,76.34,115000000.0
2009-07-20 06:37:00,76.34,76.34,76.315,76.32,286800000.0
2009-07-20 06:38:00,76.325,76.35,76.315,76.315,329800000.0
2009-07-20 06:39:00,76.315,76.315,76.305,76.305,289399999.0
2009-07-20 06:40:00,76.305,76.31,76.305,76.31,203999997.0
2009-07-20 06:41:00,76.31,76.31,76.3,76.3,162400000.0
2009-07-20 06:42:00,76.3,76.3,76.295,76.295,126999999.0
2009-07-20 06:43:00,76.29,76.3,76.29,76.3,71800000.0
2009-07-20 06:44:00,76.305,76.315,76.295,76.31,132800000.0
2009-07-20 06:45:00,76.305,76.31,76.3,76.31,48200000.0
2009-07-20 06:46:00,76.31,76.32,76.295,76.305,311600000.0
2009-07-20 06:47:00,76.31,76.31,76.295,76.3,97400000.0
2009-07-20 06:48:00,76.3,76.3,76.285,76.285,93600000.0
2009-07-20 06:49:00,76.275,76.3,76.275,76.3,146799998.0
2009-07-20 06:50:00,76.295,76.3,76.285,76.285,133600000.0
2009-07-20 06:51:00,76.285,76.29,76.275,76.29,227400000.0
2009-07-20 06:52:00,76.29,76.29,76.27,76.275,95600000.0
2009-07-20 06:53:00,76.275,76.275,76.255,76.275,343799998.0
2009-07-20 06:54:00,76.27,76.27,76.26,76.27,46600000.0
2009-07-20 06:55:00,76.27,76.27,76.265,76.27,37800000.0
2009-07-20 06:56:00,76.265,76.285,76.265,76.28,90000000.0
2009-07-20 06:57:00,76.28,76.28,76.275,76.28,17600000.0
2009-07-20 06:58:00,76.275,76.28,76.27,76.275,44600000.0
2009-07-20 06:59:00,76.28,76.28,76.275,76.28,117799999.0
2009-07-20 07:00:00,76.295,76.315,76.285,76.31,285999999.0
2009-07-20 07:01:00,76.315,76.315,76.305,76.315,210000000.0
2009-07-20 07:02:00,76.32,76.32,76.315,76.315,145799999.0
2009-07-20 07:03:00,76.32,76.35,76.32,76.335,125400000.0
2009-07-20 07:04:00,76.335,76.36,76.335,76.345,318799998.0
2009-07-20 07:05:00,76.34,76.355,76.34,76.35,133600000.0
2009-07-20 07:06:00,76.355,76.355,76.35,76.35,86200000.0
2009-07-20 07:07:00,76.36,76.36,76.35,76.35,35600000.0
2009-07-20 07:08:00,76.35,76.355,76.345,76.345,47800000.0
2009-07-20 07:09:00,76.345,76.345,76.33,76.33,146000000.0
2009-07-20 07:10:00,76.33,76.335,76.33,76.33,99000000.0
2009-07-20 07:11:00,76.33,76.33,76.33,76.33,19800000.0
2009-07-20 07:12:00,76.34,76.34,76.34,76.34,5000000.0
2009-07-20 07:13:00,76.34,76.34,76.33,76.33,30800000.0
2009-07-20 07:14:00,76.33,76.33,76.32,76.32,138800000.0
2009-07-20 07:15:00,76.32,76.32,76.3,76.3,61400000.0
2009-07-20 07:16:00,76.305,76.31,76.305,76.31,60000000.0
2009-07-20 07:17:00,76.31,76.315,76.3,76.3,95600000.0
2009-07-20 07:18:00,76.3,76.3,76.3,76.3,48800000.0
2009-07-20 07:19:00,76.305,76.31,76.305,76.31,35400000.0
2009-07-20 07:20:00,76.31,76.33,76.31,76.33,115000000.0
2009-07-20 07:21:00,76.33,76.34,76.33,76.34,84000000.0
2009-07-20 07:22:00,76.34,76.34,76.34,76.34,3200000.0
2009-07-20 07:23:00,76.34,76.36,76.33,76.35,269799997.0
2009-07-20 07:24:00,76.35,76.35,76.345,76.345,42400000.0
2009-07-20 07:25:00,76.345,76.345,76.345,76.345,84800000.0
2009-07-20 07:26:00,76.345,76.35,76.33,76.34,321800000.0
2009-07-20 07:27:00,76.35,76.36,76.34,76.34,447000000.0
2009-07-20 07:28:00,76.335,76.345,76.335,76.34,330799999.0
2009-07-20 07:29:00,76.33,76.335,76.31,76.315,268400000.0
2009-07-20 07:30:00,76.315,76.33,76.315,76.325,190600000.0
2009-07-20 07:31:00,76.32,76.33,76.32,76.325,196400000.0
2009-07-20 07:32:00,76.32,76.325,76.31,76.315,160800000.0
2009-07-20 07:33:00,76.315,76.325,76.305,76.305,173200000.0
2009-07-20 07:34:00,76.305,76.34,76.3,76.33,213800000.0
2009-07-20 07:35:00,76.33,76.345,76.33,76.345,412000000.0
2009-07-20 07:36:00,76.34,76.34,76.33,76.33,58400000.0
2009-07-20 07:37:00,76.335,76.335,76.325,76.325,62800000.0
2009-07-20 07:38:00,76.34,76.385,76.34,76.375,243000000.0
2009-07-20 07:39:00,76.37,76.37,76.315,76.33,226000001.0
2009-07-20 07:40:00,76.33,76.335,76.255,76.27,433200000.0
2009-07-20 07:41:00,76.27,76.275,76.245,76.25,192800000.0
2009-07-20 07:42:00,76.24,76.305,76.24,76.28,506800000.0
2009-07-20 07:43:00,76.29,76.33,76.285,76.315,242000000.0
2009-07-20 07:44:00,76.315,76.325,76.275,76.275,312000001.0
2009-07-20 07:45:00,76.275,76.31,76.27,76.3,548299998.0
2009-07-20 07:46:00,76.3,76.34,76.3,76.34,426199997.0
2009-07-20 07:47:00,76.34,76.36,76.32,76.36,167200001.0
2009-07-20 07:48:00,76.36,76.365,76.345,76.35,126600000.0
2009-07-20 07:49:00,76.35,76.385,76.34,76.385,193600000.0
2009-07-20 07:50:00,76.385,76.385,76.305,76.305,294799998.0
2009-07-20 07:51:00,76.305,76.315,76.305,76.31,144400000.0
2009-07-20 07:52:00,76.31,76.33,76.31,76.33,67800000.0
2009-07-20 07:53:00,76.33,76.35,76.325,76.335,213600000.0
2009-07-20 07:54:00,76.33,76.33,76.305,76.325,738600000.0
2009-07-20 07:55:00,76.33,76.35,76.33,76.345,227000000.0
2009-07-20 07:56:00,76.345,76.345,76.32,76.33,664599993.0
2009-07-20 07:57:00,76.33,76.35,76.33,76.35,68000000.0
2009-07-20 07:58:00,76.345,76.35,76.345,76.35,162400000.0
2009-07-20 07:59:00,76.345,76.35,76.345,76.35,188799997.0
2009-07-20 08:00:00,76.35,76.385,76.345,76.385,449799997.0
2009-07-20 08:01:00,76.39,76.435,76.385,76.435,239199998.0
2009-07-20 08:02:00,76.44,76.475,76.44,76.475,151200000.0
2009-07-20 08:03:00,76.475,76.525,76.475,76.51,466200000.0
2009-07-20 08:04:00,76.51,76.545,76.505,76.545,612600001.0
2009-07-20 08:05:00,76.555,76.595,76.54,76.545,1177199990.0
2009-07-20 08:06:00,76.55,76.55,76.525,76.545,562999997.0
2009-07-20 08:07:00,76.545,76.59,76.54,76.575,865599998.0
2009-07-20 08:08:00,76.575,76.58,76.52,76.545,977799995.0
2009-07-20 08:09:00,76.55,76.56,76.495,76.5,705799996.0
2009-07-20 08:10:00,76.5,76.515,76.475,76.475,1321800005.0
2009-07-20 08:11:00,76.47,76.49,76.47,76.48,971999991.0
2009-07-20 08:12:00,76.485,76.5,76.47,76.475,707800001.0
2009-07-20 08:13:00,76.485,76.51,76.48,76.495,282000000.0
2009-07-20 08:14:00,76.495,76.585,76.495,76.56,924799994.0
2009-07-20 08:15:00,76.57,76.62,76.555,76.61,581800001.0
2009-07-20 08:16:00,76.605,76.605,76.58,76.59,614400002.0
2009-07-20 08:17:00,76.59,76.59,76.545,76.56,666600000.0
2009-07-20 08:18:00,76.565,76.565,76.475,76.475,835400002.0
2009-07-20 08:19:00,76.475,76.48,76.46,76.47,890199996.0
2009-07-20 08:20:00,76.465,76.5,76.46,76.485,458999999.0
2009-07-20 08:21:00,76.485,76.555,76.47,76.55,636799997.0
2009-07-20 08:22:00,76.55,76.58,76.55,76.575,496400000.0
2009-07-20 08:23:00,76.575,76.595,76.535,76.545,467999998.0
2009-07-20 08:24:00,76.545,76.555,76.52,76.53,758800006.0
2009-07-20 08:25:00,76.53,76.58,76.53,76.575,514799999.0
2009-07-20 08:26:00,76.575,76.575,76.55,76.565,770999996.0
2009-07-20 08:27:00,76.57,76.57,76.545,76.555,226399999.0
2009-07-20 08:28:00,76.555,76.57,76.555,76.555,183999995.0
2009-07-20 08:29:00,76.555,76.565,76.545,76.555,961999992.0
2009-07-20 08:30:00,76.555,76.555,76.515,76.53,626400002.0
2009-07-20 08:31:00,76.52,76.54,76.52,76.525,1212800011.0
2009-07-20 08:32:00,76.525,76.525,76.49,76.49,1038600002.0
2009-07-20 08:33:00,76.49,76.5,76.465,76.465,1019999996.0
2009-07-20 08:34:00,76.465,76.485,76.45,76.485,676199997.0
2009-07-20 08:35:00,76.485,76.485,76.46,76.46,810799997.0
2009-07-20 08:36:00,76.46,76.49,76.455,76.48,694599995.0
2009-07-20 08:37:00,76.48,76.495,76.455,76.46,649999999.0
2009-07-20 08:38:00,76.46,76.475,76.45,76.45,403399995.0
2009-07-20 08:39:00,76.45,76.48,76.445,76.47,711999999.0
2009-07-20 08:40:00,76.47,76.49,76.465,76.48,857200003.0
2009-07-20 08:41:00,76.48,76.495,76.47,76.485,544399999.0
2009-07-20 08:42:00,76.485,76.535,76.485,76.53,668000001.0
2009-07-20 08:43:00,76.53,76.565,76.52,76.565,525400003.0
2009-07-20 08:44:00,76.565,76.59,76.56,76.59,389199999.0
2009-07-20 08:45:00,76.59,76.605,76.575,76.605,347200000.0
2009-07-20 08:46:00,76.595,76.6,76.56,76.57,362999999.0
2009-07-20 08:47:00,76.57,76.585,76.55,76.555,551999998.0
2009-07-20 08:48:00,76.555,76.57,76.55,76.56,231599999.0
2009-07-20 08:49:00,76.565,76.565,76.545,76.55,529000003.0
2009-07-20 08:50:00,76.545,76.56,76.545,76.56,265400000.0
2009-07-20 08:51:00,76.565,76.57,76.53,76.57,544200001.0
2009-07-20 08:52:00,76.57,76.63,76.545,76.62,416999999.0
2009-07-20 08:53:00,76.63,76.64,76.59,76.64,736200001.0
2009-07-20 08:54:00,76.65,76.655,76.615,76.62,737799995.0
2009-07-20 08:55:00,76.63,76.645,76.595,76.64,874799997.0
2009-07-20 08:56:00,76.635,76.655,76.61,76.64,1243800007.0
2009-07-20 08:57:00,76.64,76.655,76.635,76.64,845399991.0
2009-07-20 08:58:00,76.64,76.645,76.605,76.62,713599996.0
2009-07-20 08:59:00,76.62,76.62,76.585,76.585,776599982.0
2009-07-20 09:00:00,76.58,76.59,76.545,76.57,1250800002.0
2009-07-20 09:01:00,76.57,76.59,76.555,76.575,910000005.0
2009-07-20 09:02:00,76.575,76.63,76.56,76.585,1023800004.0
2009-07-20 09:03:00,76.58,76.62,76.58,76.595,726599999.0
2009-07-20 09:04:00,76.595,76.595,76.56,76.57,454200001.0
2009-07-20 09:05:00,76.56,76.58,76.505,76.51,967799997.0
2009-07-20 09:06:00,76.51,76.55,76.48,76.49,1175300002.0
2009-07-20 09:07:00,76.49,76.5,76.475,76.495,924799996.0
2009-07-20 09:08:00,76.495,76.515,76.485,76.505,778400002.0
2009-07-20 09:09:00,76.505,76.555,76.505,76.535,826200002.0
2009-07-20 09:10:00,76.535,76.57,76.53,76.57,895600003.0
2009-07-20 09:11:00,76.575,76.58,76.505,76.535,849799994.0
2009-07-20 09:12:00,76.535,76.54,76.49,76.5,465599999.0
2009-07-20 09:13:00,76.505,76.535,76.5,76.535,523799999.0
2009-07-20 09:14:00,76.535,76.575,76.535,76.57,977800001.0
2009-07-20 09:15:00,76.57,76.6,76.55,76.585,1031200002.0
2009-07-20 09:16:00,76.585,76.61,76.58,76.605,674800002.0
2009-07-20 09:17:00,76.605,76.69,76.605,76.69,890999996.0
2009-07-20 09:18:00,76.69,76.69,76.645,76.69,1065000008.0
2009-07-20 09:19:00,76.695,76.695,76.65,76.655,1033799997.0
2009-07-20 09:20:00,76.655,76.665,76.64,76.665,935799998.0
2009-07-20 09:21:00,76.66,76.7,76.645,76.69,821599996.0
2009-07-20 09:22:00,76.69,76.725,76.675,76.71,845000000.0
2009-07-20 09:23:00,76.705,76.735,76.705,76.735,693199999.0
2009-07-20 09:24:00,76.735,76.74,76.705,76.74,1011599996.0
2009-07-20 09:25:00,76.74,76.77,76.73,76.77,1285400003.0
2009-07-20 09:26:00,76.77,76.8,76.76,76.79,1361000006.0
2009-07-20 09:27:00,76.79,76.79,76.755,76.77,757200001.0
2009-07-20 09:28:00,76.77,76.775,76.705,76.72,1120399993.0
2009-07-20 09:29:00,76.72,76.74,76.7,76.72,1242599995.0
2009-07-20 09:30:00,76.735,76.745,76.73,76.745,787000001.0
2009-07-20 09:31:00,76.74,76.745,76.68,76.7,913999993.0
2009-07-20 09:32:00,76.69,76.695,76.655,76.695,615199999.0
2009-07-20 09:33:00,76.695,76.695,76.655,76.665,1082000001.0
2009-07-20 09:34:00,76.66,76.67,76.615,76.65,1292000007.0
2009-07-20 09:35:00,76.65,76.685,76.62,76.665,642199998.0
2009-07-20 09:36:00,76.67,76.71,76.67,76.71,1256200000.0
2009-07-20 09:37:00,76.71,76.72,76.695,76.72,594399999.0
2009-07-20 09:38:00,76.72,76.77,76.7,76.735,1211799995.0
2009-07-20 09:39:00,76.735,76.74,76.715,76.725,640200000.0
2009-07-20 09:40:00,76.72,76.77,76.7,76.77,916399998.0
2009-07-20 09:41:00,76.77,76.78,76.705,76.705,1062399993.0
2009-07-20 09:42:00,76.705,76.71,76.675,76.69,1408800003.0
2009-07-20 09:43:00,76.695,76.73,76.695,76.705,881800001.0
2009-07-20 09:44:00,76.705,76.75,76.705,76.715,648000000.0
2009-07-20 09:45:00,76.715,76.715,76.665,76.695,791800003.0
2009-07-20 09:46:00,76.695,76.7,76.68,76.695,731600002.0
2009-07-20 09:47:00,76.69,76.73,76.685,76.71,873399997.0
2009-07-20 09:48:00,76.71,76.74,76.71,76.72,960999991.0
2009-07-20 09:49:00,76.72,76.74,76.71,76.74,879999996.0
2009-07-20 09:50:00,76.73,76.775,76.71,76.73,1088199999.0
2009-07-20 09:51:00,76.73,76.74,76.71,76.735,981799997.0
2009-07-20 09:52:00,76.735,76.745,76.715,76.745,1094199999.0
2009-07-20 09:53:00,76.75,76.79,76.71,76.74,1573800003.0
2009-07-20 09:54:00,76.74,76.74,76.7,76.705,871199995.0
2009-07-20 09:55:00,76.705,76.74,76.7,76.735,1104800006.0
2009-07-20 09:56:00,76.735,76.77,76.735,76.755,865800001.0
2009-07-20 09:57:00,76.755,76.775,76.725,76.735,1251399994.0
2009-07-20 09:58:00,76.74,76.79,76.74,76.745,762999993.0
2009-07-20 09:59:00,76.745,76.79,76.705,76.705,958200001.0
2009-07-20 10:00:00,76.72,76.745,76.68,76.71,303199999.0
2009-07-20 10:01:00,76.71,76.71,76.645,76.71,660400000.0
2009-07-20 10:02:00,76.685,76.735,76.66,76.715,639600005.0
2009-07-20 10:03:00,76.725,76.795,76.715,76.775,1278199999.0
2009-07-20 10:04:00,76.775,76.79,76.77,76.79,1272799996.0
2009-07-20 10:05:00,76.79,76.79,76.705,76.71,657399995.0
2009-07-20 10:06:00,76.71,76.72,76.695,76.7,1260199987.0
2009-07-20 10:07:00,76.7,76.72,76.68,76.68,1082399997.0
2009-07-20 10:08:00,76.68,76.71,76.675,76.71,900000002.0
2009-07-20 10:09:00,76.71,76.735,76.71,76.72,416000000.0
2009-07-20 10:10:00,76.715,76.77,76.715,76.745,578999995.0
2009-07-20 10:11:00,76.75,76.875,76.745,76.835,701799993.0
2009-07-20 10:12:00,76.835,76.86,76.82,76.82,851199999.0
2009-07-20 10:13:00,76.82,76.825,76.76,76.78,1108799994.0
2009-07-20 10:14:00,76.78,76.805,76.755,76.77,1137000003.0
2009-07-20 10:15:00,76.765,76.8,76.765,76.8,569799998.0
2009-07-20 10:16:00,76.8,76.825,76.79,76.81,1026199998.0
2009-07-20 10:17:00,76.8,76.8,76.77,76.77,838600002.0
2009-07-20 10:18:00,76.77,76.79,76.77,76.78,956999996.0
2009-07-20 10:19:00,76.78,76.785,76.75,76.755,720999999.0
2009-07-20 10:20:00,76.755,76.78,76.73,76.735,1097599997.0
2009-07-20 10:21:00,76.74,76.745,76.7,76.7,685400003.0
2009-07-20 10:22:00,76.7,76.705,76.66,76.705,838600001.0
2009-07-20 10:23:00,76.71,76.78,76.71,76.76,514399999.0
2009-07-20 10:24:00,76.76,76.785,76.75,76.78,612399999.0
2009-07-20 10:25:00,76.78,76.795,76.77,76.78,601600000.0
2009-07-20 10:26:00,76.765,76.78,76.755,76.77,480399996.0
2009-07-20 10:27:00,76.765,76.825,76.75,76.76,1010200003.0
2009-07-20 10:28:00,76.77,76.77,76.725,76.725,1275599997.0
2009-07-20 10:29:00,76.725,76.755,76.725,76.755,443200001.0
2009-07-20 10:30:00,76.755,76.78,76.735,76.745,739599998.0
2009-07-20 10:31:00,76.74,76.77,76.715,76.72,1199799999.0
2009-07-20 10:32:00,76.72,76.74,76.705,76.715,759400000.0
2009-07-20 10:33:00,76.715,76.72,76.69,76.695,893400002.0
2009-07-20 10:34:00,76.695,76.71,76.67,76.685,482000000.0
2009-07-20 10:35:00,76.685,76.685,76.625,76.64,895600003.0
2009-07-20 10:36:00,76.64,76.69,76.625,76.655,719199999.0
2009-07-20 10:37:00,76.655,76.665,76.65,76.655,1088800002.0
2009-07-20 10:38:00,76.66,76.675,76.655,76.665,374800000.0
2009-07-20 10:39:00,76.665,76.68,76.635,76.665,557999992.0
2009-07-20 10:40:00,76.665,76.675,76.615,76.63,895400001.0
2009-07-20 10:41:00,76.63,76.63,76.61,76.62,744599998.0
2009-07-20 10:42:00,76.62,76.63,76.61,76.625,701000002.0
2009-07-20 10:43:00,76.625,76.665,76.625,76.665,801999997.0
2009-07-20 10:44:00,76.67,76.685,76.65,76.65,1166599996.0
2009-07-20 10:45:00,76.645,76.645,76.615,76.62,1459199994.0
2009-07-20 10:46:00,76.62,76.64,76.59,76.63,1311200005.0
2009-07-20 10:47:00,76.63,76.65,76.615,76.635,513400001.0
2009-07-20 10:48:00,76.64,76.64,76.59,76.62,933399994.0
2009-07-20 10:49:00,76.62,76.62,76.595,76.595,242400000.0
2009-07-20 10:50:00,76.605,76.62,76.6,76.62,239000001.0
2009-07-20 10:51:00,76.62,76.635,76.615,76.625,385799997.0
2009-07-20 10:52:00,76.63,76.65,76.63,76.65,482599996.0
2009-07-20 10:53:00,76.645,76.665,76.645,76.65,559200001.0
2009-07-20 10:54:00,76.645,76.655,76.645,76.655,94400000.0
2009-07-20 10:55:00,76.655,76.665,76.625,76.63,229200000.0
2009-07-20 10:56:00,76.63,76.635,76.59,76.6,555199998.0
2009-07-20 10:57:00,76.595,76.61,76.585,76.605,447199998.0
2009-07-20 10:58:00,76.605,76.615,76.585,76.585,880600000.0
2009-07-20 10:59:00,76.585,76.59,76.55,76.55,780999995.0
2009-07-20 11:00:00,76.55,76.565,76.54,76.545,995599995.0
2009-07-20 11:01:00,76.545,76.56,76.535,76.54,880599997.0
2009-07-20 11:02:00,76.54,76.59,76.54,76.57,944199990.0
2009-07-20 11:03:00,76.56,76.58,76.56,76.58,227400001.0
2009-07-20 11:04:00,76.58,76.595,76.565,76.58,1059199998.0
2009-07-20 11:05:00,76.585,76.635,76.585,76.62,525799998.0
2009-07-20 11:06:00,76.615,76.63,76.59,76.62,774000006.0
2009-07-20 11:07:00,76.62,76.64,76.605,76.62,783799994.0
2009-07-20 11:08:00,76.62,76.67,76.62,76.67,698399998.0
2009-07-20 11:09:00,76.665,76.74,76.665,76.74,789999997.0
2009-07-20 11:10:00,76.74,76.75,76.72,76.735,868199995.0
2009-07-20 11:11:00,76.735,76.765,76.735,76.75,565800000.0
2009-07-20 11:12:00,76.755,76.775,76.74,76.765,755599999.0
2009-07-20 11:13:00,76.77,76.775,76.745,76.755,541199999.0
2009-07-20 11:14:00,76.765,76.8,76.755,76.765,548399998.0
2009-07-20 11:15:00,76.76,76.79,76.755,76.785,953799998.0
2009-07-20 11:16:00,76.785,76.805,76.765,76.805,559600000.0
2009-07-20 11:17:00,76.815,76.815,76.775,76.78,402599997.0
2009-07-20 11:18:00,76.78,76.8,76.76,76.785,409799995.0
2009-07-20 11:19:00,76.78,76.83,76.775,76.82,572799995.0
2009-07-20 11:20:00,76.82,76.84,76.82,76.83,442599994.0
2009-07-20 11:21:00,76.825,76.84,76.8,76.825,826199998.0
2009-07-20 11:22:00,76.825,76.84,76.815,76.82,572199996.0
2009-07-20 11:23:00,76.82,76.845,76.81,76.84,381799999.0
2009-07-20 11:24:00,76.845,76.85,76.83,76.835,456999997.0
2009-07-20 11:25:00,76.835,76.835,76.805,76.82,645799996.0
2009-07-20 11:26:00,76.82,76.83,76.81,76.83,854399998.0
2009-07-20 11:27:00,76.83,76.85,76.825,76.83,819599984.0
2009-07-20 11:28:00,76.83,76.83,76.81,76.82,826199987.0
2009-07-20 11:29:00,76.82,76.83,76.805,76.83,831400002.0
2009-07-20 11:30:00,76.83,76.84,76.765,76.77,1073600000.0
2009-07-20 11:31:00,76.77,76.785,76.735,76.74,467399994.0
2009-07-20 11:32:00,76.745,76.745,76.705,76.705,478799999.0
2009-07-20 11:33:00,76.705,76.755,76.7,76.735,763200000.0
2009-07-20 11:34:00,76.735,76.735,76.71,76.715,521399997.0
2009-07-20 11:35:00,76.715,76.73,76.705,76.71,903999996.0
2009-07-20 11:36:00,76.71,76.735,76.71,76.73,459799997.0
2009-07-20 11:37:00,76.73,76.73,76.705,76.715,645199989.0
2009-07-20 11:38:00,76.715,76.73,76.715,76.72,560000000.0
2009-07-20 11:39:00,76.72,76.73,76.715,76.725,495999993.0
2009-07-20 11:40:00,76.725,76.75,76.725,76.75,431799999.0
2009-07-20 11:41:00,76.745,76.77,76.74,76.75,1154599998.0
2009-07-20 11:42:00,76.745,76.75,76.73,76.735,1078800002.0
2009-07-20 11:43:00,76.735,76.74,76.705,76.725,503200001.0
2009-07-20 11:44:00,76.73,76.74,76.705,76.74,1182599997.0
2009-07-20 11:45:00,76.74,76.8,76.735,76.77,926200002.0
2009-07-20 11:46:00,76.765,76.765,76.715,76.72,640200002.0
2009-07-20 11:47:00,76.72,76.725,76.705,76.71,1074399988.0
2009-07-20 11:48:00,76.71,76.715,76.705,76.715,469200001.0
2009-07-20 11:49:00,76.71,76.715,76.705,76.71,619199999.0
2009-07-20 11:50:00,76.71,76.71,76.695,76.7,1136400005.0
2009-07-20 11:51:00,76.685,76.69,76.65,76.67,1302800002.0
2009-07-20 11:52:00,76.675,76.675,76.65,76.65,496000002.0
2009-07-20 11:53:00,76.65,76.7,76.65,76.69,432799998.0
2009-07-20 11:54:00,76.675,76.695,76.675,76.695,409000001.0
2009-07-20 11:55:00,76.71,76.71,76.68,76.69,483999996.0
2009-07-20 11:56:00,76.69,76.695,76.65,76.665,619400002.0
2009-07-20 11:57:00,76.665,76.695,76.65,76.69,517800000.0
2009-07-20 11:58:00,76.69,76.73,76.685,76.71,679000001.0
2009-07-20 11:59:00,76.71,76.715,76.665,76.665,725400001.0
2009-07-20 12:00:00,76.665,76.7,76.665,76.685,707999998.0
2009-07-20 12:01:00,76.685,76.69,76.675,76.685,471000002.0
2009-07-20 12:02:00,76.68,76.69,76.655,76.675,524599993.0
2009-07-20 12:03:00,76.675,76.69,76.665,76.665,211400000.0
2009-07-20 12:04:00,76.665,76.69,76.665,76.68,487399999.0
2009-07-20 12:05:00,76.68,76.7,76.67,76.69,376600001.0
2009-07-20 12:06:00,76.685,76.715,76.685,76.695,849400003.0
2009-07-20 12:07:00,76.695,76.72,76.695,76.71,116000000.0
2009-07-20 12:08:00,76.71,76.755,76.7,76.735,276000000.0
2009-07-20 12:09:00,76.735,76.765,76.735,76.75,652199998.0
2009-07-20 12:10:00,76.75,76.755,76.74,76.74,291399999.0
2009-07-20 12:11:00,76.74,76.775,76.735,76.76,157000000.0
2009-07-20 12:12:00,76.76,76.795,76.76,76.79,384799999.0
2009-07-20 12:13:00,76.795,76.795,76.76,76.785,324800000.0
2009-07-20 12:14:00,76.785,76.8,76.78,76.79,364600000.0
2009-07-20 12:15:00,76.8,76.835,76.79,76.815,450000000.0
2009-07-20 12:16:00,76.8,76.82,76.8,76.81,474600000.0
2009-07-20 12:17:00,76.82,76.83,76.82,76.825,397600000.0
2009-07-20 12:18:00,76.825,76.825,76.8,76.815,668399997.0
2009-07-20 12:19:00,76.815,76.88,76.805,76.865,969999994.0
2009-07-20 12:20:00,76.865,76.88,76.855,76.855,465399993.0
2009-07-20 12:21:00,76.86,76.865,76.845,76.86,613200001.0
2009-07-20 12:22:00,76.85,76.86,76.85,76.855,61999999.0
2009-07-20 12:23:00,76.855,76.915,76.855,76.915,1251199998.0
2009-07-20 12:24:00,76.92,76.93,76.905,76.92,609199999.0
2009-07-20 12:25:00,76.925,76.94,76.91,76.94,886999996.0
2009-07-20 12:26:00,76.94,76.95,76.91,76.91,629199993.0
2009-07-20 12:27:00,76.905,76.91,76.865,76.885,1073599998.0
2009-07-20 12:28:00,76.885,76.885,76.85,76.865,1173199992.0
2009-07-20 12:29:00,76.87,76.895,76.865,76.865,434600000.0
2009-07-20 12:30:00,76.865,76.885,76.855,76.885,943400005.0
2009-07-20 12:31:00,76.89,76.915,76.89,76.91,761600002.0
2009-07-20 12:32:00,76.91,76.91,76.88,76.89,674000000.0
2009-07-20 12:33:00,76.89,76.905,76.885,76.905,531399999.0
2009-07-20 12:34:00,76.905,76.935,76.905,76.905,1015800001.0
2009-07-20 12:35:00,76.905,76.91,76.885,76.91,651600000.0
2009-07-20 12:36:00,76.91,76.93,76.905,76.93,823000006.0
2009-07-20 12:37:00,76.925,76.93,76.905,76.92,558800001.0
2009-07-20 12:38:00,76.92,76.92,76.895,76.905,821800004.0
2009-07-20 12:39:00,76.9,76.92,76.9,76.91,751600000.0
2009-07-20 12:40:00,76.9,76.92,76.9,76.905,911400001.0
2009-07-20 12:41:00,76.9,76.91,76.895,76.895,650599993.0
2009-07-20 12:42:00,76.895,76.895,76.88,76.885,507199998.0
2009-07-20 12:43:00,76.885,76.89,76.85,76.88,698599992.0
2009-07-20 12:44:00,76.88,76.895,76.865,76.865,1318800006.0
2009-07-20 12:45:00,76.87,76.87,76.84,76.845,708999999.0
2009-07-20 12:46:00,76.85,76.855,76.835,76.845,667200004.0
2009-07-20 12:47:00,76.845,76.85,76.82,76.83,812200000.0
2009-07-20 12:48:00,76.83,76.88,76.825,76.865,821199994.0
2009-07-20 12:49:00,76.865,76.87,76.84,76.84,674800001.0
2009-07-20 12:50:00,76.85,76.85,76.795,76.8,433800002.0
2009-07-20 12:51:00,76.8,76.8,76.755,76.76,765599996.0
2009-07-20 12:52:00,76.765,76.785,76.765,76.77,251600000.0
2009-07-20 12:53:00,76.76,76.77,76.745,76.76,432200004.0
2009-07-20 12:54:00,76.76,76.765,76.685,76.69,787599997.0
2009-07-20 12:55:00,76.695,76.7,76.665,76.665,677800002.0
2009-07-20 12:56:00,76.67,76.68,76.65,76.655,756200001.0
2009-07-20 12:57:00,76.66,76.67,76.65,76.65,769600003.0
2009-07-20 12:58:00,76.65,76.665,76.65,76.665,589799998.0
2009-07-20 12:59:00,76.665,76.685,76.65,76.65,1120000002.0
2009-07-20 13:00:00,76.65,76.66,76.65,76.65,251199997.0
2009-07-20 13:01:00,76.65,76.68,76.65,76.67,687200001.0
2009-07-20 13:02:00,76.67,76.695,76.67,76.68,548000002.0
2009-07-20 13:03:00,76.68,76.68,76.67,76.68,240399999.0
2009-07-20 13:04:00,76.68,76.745,76.67,76.7,597200001.0
2009-07-20 13:05:00,76.7,76.75,76.7,76.735,469400000.0
2009-07-20 13:06:00,76.74,76.75,76.71,76.73,949199999.0
2009-07-20 13:07:00,76.73,76.735,76.71,76.725,504199998.0
2009-07-20 13:08:00,76.72,76.78,76.72,76.775,992800001.0
2009-07-20 13:09:00,76.775,76.775,76.72,76.73,1176600001.0
2009-07-20 13:10:00,76.73,76.73,76.695,76.705,548000001.0
2009-07-20 13:11:00,76.705,76.79,76.705,76.79,1050600004.0
2009-07-20 13:12:00,76.795,76.795,76.755,76.765,1132599998.0
2009-07-20 13:13:00,76.76,76.765,76.73,76.735,499200000.0
2009-07-20 13:14:00,76.74,76.745,76.72,76.72,319199995.0
2009-07-20 13:15:00,76.72,76.765,76.72,76.755,564399999.0
2009-07-20 13:16:00,76.755,76.82,76.735,76.79,549599995.0
2009-07-20 13:17:00,76.79,76.81,76.78,76.81,339600000.0
2009-07-20 13:18:00,76.8,76.83,76.79,76.825,757799997.0
2009-07-20 13:19:00,76.83,76.84,76.815,76.825,850199995.0
2009-07-20 13:20:00,76.825,76.855,76.815,76.85,713800001.0
2009-07-20 13:21:00,76.85,76.885,76.835,76.875,1149400007.0
2009-07-20 13:22:00,76.875,76.89,76.86,76.86,473400002.0
2009-07-20 13:23:00,76.86,76.86,76.785,76.805,759800000.0
2009-07-20 13:24:00,76.8,76.8,76.76,76.765,1783199989.0
2009-07-20 13:25:00,76.765,76.785,76.745,76.765,1011199992.0
2009-07-20 13:26:00,76.765,76.785,76.74,76.775,970799997.0
2009-07-20 13:27:00,76.775,76.8,76.765,76.785,593599999.0
2009-07-20 13:28:00,76.785,76.795,76.78,76.795,628599998.0
2009-07-20 13:29:00,76.795,76.83,76.79,76.815,809999999.0
2009-07-20 13:30:00,76.815,76.815,76.805,76.81,595599993.0
2009-07-20 13:31:00,76.81,76.815,76.795,76.8,631399999.0
2009-07-20 13:32:00,76.81,76.86,76.805,76.855,425799999.0
2009-07-20 13:33:00,76.85,76.87,76.845,76.86,1398599998.0
2009-07-20 13:34:00,76.86,76.9,76.85,76.9,924400002.0
2009-07-20 13:35:00,76.89,76.895,76.835,76.88,1229199994.0
2009-07-20 13:36:00,76.875,76.9,76.875,76.89,1096599999.0
2009-07-20 13:37:00,76.885,76.885,76.81,76.83,733599992.0
2009-07-20 13:38:00,76.835,76.845,76.815,76.83,326800000.0
2009-07-20 13:39:00,76.83,76.85,76.815,76.83,853999991.0
2009-07-20 13:40:00,76.84,76.85,76.825,76.845,438399999.0
2009-07-20 13:41:00,76.845,76.845,76.815,76.83,519200002.0
2009-07-20 13:42:00,76.83,76.845,76.83,76.83,381000000.0
2009-07-20 13:43:00,76.83,76.83,76.82,76.82,178200000.0
2009-07-20 13:44:00,76.825,76.84,76.805,76.84,315800001.0
2009-07-20 13:45:00,76.84,76.885,76.84,76.885,530000000.0
2009-07-20 13:46:00,76.88,76.89,76.815,76.82,1036000008.0
2009-07-20 13:47:00,76.83,76.85,76.83,76.85,765200005.0
2009-07-20 13:48:00,76.835,76.86,76.835,76.845,855000006.0
2009-07-20 13:49:00,76.845,76.875,76.835,76.875,489799999.0
2009-07-20 13:50:00,76.875,76.9,76.87,76.89,359999999.0
2009-07-20 13:51:00,76.89,76.9,76.875,76.875,314800001.0
2009-07-20 13:52:00,76.875,76.895,76.86,76.86,606999999.0
2009-07-20 13:53:00,76.86,76.865,76.845,76.86,624800000.0
2009-07-20 13:54:00,76.85,76.85,76.84,76.845,124600000.0
2009-07-20 13:55:00,76.845,76.85,76.835,76.845,169800000.0
2009-07-20 13:56:00,76.845,76.86,76.84,76.85,625400000.0
2009-07-20 13:57:00,76.845,76.85,76.805,76.815,416600000.0
2009-07-20 13:58:00,76.82,76.82,76.805,76.81,377599997.0
2009-07-20 13:59:00,76.81,76.825,76.81,76.825,513999997.0
2009-07-20 14:00:00,76.825,76.855,76.825,76.825,887599996.0
2009-07-20 14:01:00,76.825,76.83,76.81,76.83,979400003.0
2009-07-20 14:02:00,76.84,76.845,76.81,76.815,345000001.0
2009-07-20 14:03:00,76.81,76.81,76.785,76.785,299000000.0
2009-07-20 14:04:00,76.785,76.8,76.765,76.795,602000002.0
2009-07-20 14:05:00,76.795,76.82,76.795,76.805,438599996.0
2009-07-20 14:06:00,76.805,76.83,76.805,76.805,517600000.0
2009-07-20 14:07:00,76.805,76.85,76.805,76.85,662800004.0
2009-07-20 14:08:00,76.84,76.86,76.825,76.835,372000001.0
2009-07-20 14:09:00,76.835,76.84,76.825,76.84,509199999.0
2009-07-20 14:10:00,76.84,76.845,76.825,76.84,511200001.0
2009-07-20 14:11:00,76.84,76.84,76.8,76.805,574800001.0
2009-07-20 14:12:00,76.805,76.82,76.76,76.76,405200003.0
2009-07-20 14:13:00,76.765,76.775,76.745,76.745,407400001.0
2009-07-20 14:14:00,76.745,76.78,76.715,76.775,696600005.0
2009-07-20 14:15:00,76.78,76.79,76.74,76.79,587399999.0
2009-07-20 14:16:00,76.79,76.815,76.79,76.795,477800001.0
2009-07-20 14:17:00,76.795,76.815,76.79,76.81,338200002.0
2009-07-20 14:18:00,76.81,76.815,76.795,76.805,554000000.0
2009-07-20 14:19:00,76.805,76.82,76.78,76.795,468000000.0
2009-07-20 14:20:00,76.79,76.815,76.775,76.79,808199992.0
2009-07-20 14:21:00,76.79,76.79,76.755,76.77,640800002.0
2009-07-20 14:22:00,76.78,76.79,76.755,76.765,482800001.0
2009-07-20 14:23:00,76.765,76.81,76.765,76.8,912400002.0
2009-07-20 14:24:00,76.795,76.8,76.75,76.75,694200001.0
2009-07-20 14:25:00,76.75,76.78,76.735,76.735,795199998.0
2009-07-20 14:26:00,76.735,76.735,76.725,76.73,231800001.0
2009-07-20 14:27:00,76.73,76.75,76.715,76.715,587800000.0
2009-07-20 14:28:00,76.715,76.74,76.715,76.715,911999997.0
2009-07-20 14:29:00,76.715,76.73,76.715,76.725,1015799999.0
2009-07-20 14:30:00,76.725,76.74,76.705,76.71,351800001.0
2009-07-20 14:31:00,76.705,76.72,76.685,76.71,525599999.0
2009-07-20 14:32:00,76.705,76.72,76.68,76.715,990000005.0
2009-07-20 14:33:00,76.715,76.755,76.715,76.75,671400002.0
2009-07-20 14:34:00,76.755,76.76,76.74,76.745,598400001.0
2009-07-20 14:35:00,76.75,76.785,76.75,76.77,634400002.0
2009-07-20 14:36:00,76.77,76.8,76.77,76.8,596800001.0
2009-07-20 14:37:00,76.795,76.83,76.755,76.755,1111200001.0
2009-07-20 14:38:00,76.77,76.77,76.755,76.76,872399999.0
2009-07-20 14:39:00,76.76,76.77,76.695,76.72,1084400000.0
2009-07-20 14:40:00,76.72,76.73,76.7,76.715,739599999.0
2009-07-20 14:41:00,76.725,76.725,76.7,76.71,332400000.0
2009-07-20 14:42:00,76.71,76.735,76.71,76.715,880000010.0
2009-07-20 14:43:00,76.715,76.715,76.69,76.715,403200000.0
2009-07-20 14:44:00,76.715,76.765,76.71,76.745,725000000.0
2009-07-20 14:45:00,76.745,76.78,76.72,76.73,1056200003.0
2009-07-20 14:46:00,76.73,76.73,76.71,76.72,610000000.0
2009-07-20 14:47:00,76.72,76.735,76.715,76.725,716800004.0
2009-07-20 14:48:00,76.725,76.725,76.69,76.72,958400003.0
2009-07-20 14:49:00,76.72,76.75,76.72,76.75,301600000.0
2009-07-20 14:50:00,76.74,76.755,76.725,76.75,563200001.0
2009-07-20 14:51:00,76.75,76.75,76.72,76.72,625799998.0
2009-07-20 14:52:00,76.72,76.745,76.72,76.725,572199998.0
2009-07-20 14:53:00,76.725,76.73,76.695,76.715,608199994.0
2009-07-20 14:54:00,76.715,76.765,76.7,76.76,1030999997.0
2009-07-20 14:55:00,76.76,76.76,76.73,76.73,999599992.0
2009-07-20 14:56:00,76.725,76.735,76.665,76.67,666200000.0
2009-07-20 14:57:00,76.675,76.78,76.67,76.775,780400000.0
2009-07-20 14:58:00,76.77,76.805,76.77,76.8,1059800002.0
2009-07-20 14:59:00,76.805,76.825,76.765,76.775,938999999.0
2009-07-20 15:00:00,76.77,76.77,76.745,76.76,1236599985.0
2009-07-20 15:01:00,76.76,76.815,76.76,76.8,1030599998.0
2009-07-20 15:02:00,76.805,76.805,76.76,76.77,530800000.0
2009-07-20 15:03:00,76.765,76.815,76.765,76.815,932400001.0
2009-07-20 15:04:00,76.815,76.82,76.785,76.805,872800002.0
2009-07-20 15:05:00,76.805,76.805,76.79,76.79,696599997.0
2009-07-20 15:06:00,76.79,76.81,76.79,76.8,836800007.0
2009-07-20 15:07:00,76.8,76.81,76.785,76.81,735600001.0
2009-07-20 15:08:00,76.81,76.82,76.8,76.815,365400000.0
2009-07-20 15:09:00,76.815,76.83,76.8,76.8,567399998.0
2009-07-20 15:10:00,76.8,76.815,76.8,76.815,383400000.0
2009-07-20 15:11:00,76.82,76.845,76.815,76.84,824399999.0
2009-07-20 15:12:00,76.84,76.855,76.84,76.855,881399996.0
2009-07-20 15:13:00,76.855,76.88,76.845,76.865,1012199998.0
2009-07-20 15:14:00,76.87,76.895,76.865,76.865,1044400000.0
2009-07-20 15:15:00,76.86,76.88,76.84,76.85,1179199999.0
2009-07-20 15:16:00,76.85,76.85,76.795,76.81,812600003.0
2009-07-20 15:17:00,76.81,76.81,76.79,76.795,719400003.0
2009-07-20 15:18:00,76.795,76.82,76.785,76.79,1011600001.0
2009-07-20 15:19:00,76.79,76.795,76.78,76.795,284400000.0
2009-07-20 15:20:00,76.795,76.84,76.795,76.805,654000002.0
2009-07-20 15:21:00,76.805,76.82,76.8,76.82,714200000.0
2009-07-20 15:22:00,76.815,76.83,76.8,76.81,941599992.0
2009-07-20 15:23:00,76.81,76.81,76.805,76.81,540199998.0
2009-07-20 15:24:00,76.81,76.81,76.77,76.77,796800001.0
2009-07-20 15:25:00,76.77,76.81,76.77,76.79,1231199999.0
2009-07-20 15:26:00,76.795,76.8,76.785,76.785,988200002.0
2009-07-20 15:27:00,76.785,76.8,76.775,76.775,735400002.0
2009-07-20 15:28:00,76.78,76.81,76.775,76.8,719599999.0
2009-07-20 15:29:00,76.8,76.84,76.79,76.83,1388400002.0
2009-07-20 15:30:00,76.83,76.845,76.815,76.845,1315599998.0
2009-07-20 15:31:00,76.845,76.855,76.81,76.825,985599998.0
2009-07-20 15:32:00,76.825,76.835,76.8,76.805,1387600000.0
2009-07-20 15:33:00,76.81,76.835,76.805,76.83,973399995.0
2009-07-20 15:34:00,76.83,76.9,76.82,76.9,1193200001.0
2009-07-20 15:35:00,76.91,77.01,76.895,76.995,1123399997.0
2009-07-20 15:36:00,76.995,77.005,76.935,76.935,1331599998.0
2009-07-20 15:37:00,76.935,76.935,76.885,76.905,1026400004.0
2009-07-20 15:38:00,76.905,76.92,76.87,76.91,1361599996.0
2009-07-20 15:39:00,76.91,76.94,76.875,76.94,1252400001.0
2009-07-20 15:40:00,76.94,76.97,76.88,76.9,1384799986.0
2009-07-20 15:41:00,76.9,76.9,76.8,76.805,1449200002.0
2009-07-20 15:42:00,76.8,76.83,76.79,76.805,1376200002.0
2009-07-20 15:43:00,76.805,76.83,76.775,76.8,1365800005.0
2009-07-20 15:44:00,76.8,76.845,76.795,76.82,1271000001.0
2009-07-20 15:45:00,76.825,76.87,76.78,76.795,1281599999.0
2009-07-20 15:46:00,76.795,76.835,76.795,76.805,1067400003.0
2009-07-20 15:47:00,76.805,76.81,76.775,76.775,692200000.0
2009-07-20 15:48:00,76.78,76.79,76.74,76.755,935399997.0
2009-07-20 15:49:00,76.755,76.8,76.745,76.79,1103399996.0
2009-07-20 15:50:00,76.79,76.885,76.775,76.84,1485900000.0
2009-07-20 15:51:00,76.835,76.87,76.835,76.85,823600001.0
2009-07-20 15:52:00,76.85,76.875,76.82,76.82,822199994.0
2009-07-20 15:53:00,76.82,76.84,76.805,76.81,1229800000.0
2009-07-20 15:54:00,76.79,76.83,76.79,76.82,682200000.0
2009-07-20 15:55:00,76.82,76.84,76.795,76.825,1122799997.0
2009-07-20 15:56:00,76.82,76.82,76.78,76.79,1008599993.0
2009-07-20 15:57:00,76.79,76.805,76.785,76.79,1152400006.0
2009-07-20 15:58:00,76.79,76.795,76.765,76.765,769200004.0
2009-07-20 15:59:00,76.76,76.795,76.745,76.795,954999997.0
2009-07-20 16:00:00,76.795,76.935,76.78,76.92,967999998.0
2009-07-20 16:01:00,76.92,76.93,76.835,76.835,833000003.0
2009-07-20 16:02:00,76.835,76.89,76.83,76.875,1118400003.0
2009-07-20 16:03:00,76.875,76.875,76.78,76.84,849799992.0
2009-07-20 16:04:00,76.84,76.91,76.82,76.885,1165600001.0
2009-07-20 16:05:00,76.885,76.9,76.86,76.875,1005400001.0
2009-07-20 16:06:00,76.88,76.91,76.875,76.88,922400003.0
2009-07-20 16:07:00,76.88,76.905,76.875,76.885,1249399993.0
2009-07-20 16:08:00,76.895,76.9,76.795,76.8,1112799999.0
2009-07-20 16:09:00,76.8,76.825,76.76,76.76,1069799992.0
2009-07-20 16:10:00,76.76,76.77,76.715,76.76,1010600004.0
2009-07-20 16:11:00,76.76,76.77,76.74,76.765,1294199995.0
2009-07-20 16:12:00,76.76,76.78,76.705,76.735,1229999990.0
2009-07-20 16:13:00,76.735,76.755,76.72,76.75,694599998.0
2009-07-20 16:14:00,76.755,76.795,76.725,76.78,974200003.0
2009-07-20 16:15:00,76.78,76.8,76.75,76.795,1005200001.0
2009-07-20 16:16:00,76.795,76.84,76.78,76.785,1353600001.0
2009-07-20 16:17:00,76.785,76.83,76.76,76.785,1233599997.0
2009-07-20 16:18:00,76.775,76.82,76.765,76.78,1467000004.0
2009-07-20 16:19:00,76.79,76.81,76.785,76.805,1159000006.0
2009-07-20 16:20:00,76.805,76.83,76.765,76.815,965999998.0
2009-07-20 16:21:00,76.81,76.815,76.755,76.785,881399996.0
2009-07-20 16:22:00,76.78,76.79,76.715,76.75,916800001.0
2009-07-20 16:23:00,76.75,76.825,76.745,76.82,964400001.0
2009-07-20 16:24:00,76.82,76.835,76.795,76.805,1350799995.0
2009-07-20 16:25:00,76.81,76.815,76.76,76.81,805999999.0
2009-07-20 16:26:00,76.815,76.815,76.745,76.765,1147199997.0
2009-07-20 16:27:00,76.765,76.79,76.735,76.765,1291200005.0
2009-07-20 16:28:00,76.765,76.775,76.705,76.745,1230400008.0
2009-07-20 16:29:00,76.75,76.8,76.74,76.77,961799999.0
2009-07-20 16:30:00,76.765,76.8,76.765,76.78,870400002.0
2009-07-20 16:31:00,76.77,76.77,76.665,76.665,1046799995.0
2009-07-20 16:32:00,76.67,76.69,76.615,76.64,939999998.0
2009-07-20 16:33:00,76.64,76.65,76.63,76.645,748999998.0
2009-07-20 16:34:00,76.645,76.665,76.585,76.605,1143200000.0
2009-07-20 16:35:00,76.605,76.64,76.595,76.64,873600001.0
2009-07-20 16:36:00,76.635,76.73,76.635,76.715,958400003.0
2009-07-20 16:37:00,76.715,76.76,76.675,76.685,748200006.0
2009-07-20 16:38:00,76.69,76.695,76.66,76.66,593599998.0
2009-07-20 16:39:00,76.67,76.68,76.635,76.655,908199999.0
2009-07-20 16:40:00,76.655,76.655,76.565,76.565,717800001.0
2009-07-20 16:41:00,76.565,76.62,76.565,76.595,851000002.0
2009-07-20 16:42:00,76.595,76.615,76.54,76.615,885800001.0
2009-07-20 16:43:00,76.61,76.655,76.595,76.655,915800003.0
2009-07-20 16:44:00,76.65,76.66,76.625,76.655,1116399999.0
2009-07-20 16:45:00,76.66,76.7,76.64,76.65,1093600001.0
2009-07-20 16:46:00,76.66,76.68,76.64,76.64,965199998.0
2009-07-20 16:47:00,76.64,76.64,76.6,76.6,488200001.0
2009-07-20 16:48:00,76.6,76.645,76.595,76.64,1018999999.0
2009-07-20 16:49:00,76.64,76.64,76.6,76.6,805000001.0
2009-07-20 16:50:00,76.595,76.6,76.58,76.58,593599999.0
2009-07-20 16:51:00,76.58,76.65,76.58,76.635,974199999.0
2009-07-20 16:52:00,76.64,76.675,76.62,76.635,996600004.0
2009-07-20 16:53:00,76.63,76.645,76.625,76.64,517599998.0
2009-07-20 16:54:00,76.64,76.65,76.615,76.645,1011200003.0
2009-07-20 16:55:00,76.645,76.7,76.64,76.665,850599996.0
2009-07-20 16:56:00,76.665,76.675,76.645,76.675,819400004.0
2009-07-20 16:57:00,76.675,76.695,76.655,76.67,908200003.0
2009-07-20 16:58:00,76.675,76.71,76.665,76.695,1125000003.0
2009-07-20 16:59:00,76.695,76.725,76.685,76.71,990599999.0
2009-07-20 17:00:00,76.71,76.72,76.675,76.68,1075199990.0
2009-07-20 17:01:00,76.69,76.695,76.665,76.69,645199995.0
2009-07-20 17:02:00,76.69,76.695,76.675,76.685,1210599993.0
2009-07-20 17:03:00,76.685,76.7,76.68,76.68,1128799999.0
2009-07-20 17:04:00,76.685,76.705,76.685,76.695,880399998.0
2009-07-20 17:05:00,76.685,76.685,76.645,76.655,543599999.0
2009-07-20 17:06:00,76.655,76.685,76.655,76.675,613600000.0
2009-07-20 17:07:00,76.675,76.675,76.65,76.66,834800000.0
2009-07-20 17:08:00,76.66,76.67,76.655,76.67,732199997.0
2009-07-20 17:09:00,76.67,76.675,76.63,76.64,537600002.0
2009-07-20 17:10:00,76.64,76.645,76.63,76.635,512999999.0
2009-07-20 17:11:00,76.635,76.65,76.63,76.64,307600001.0
2009-07-20 17:12:00,76.64,76.72,76.64,76.72,491599998.0
2009-07-20 17:13:00,76.72,76.72,76.675,76.72,356600000.0
2009-07-20 17:14:00,76.72,76.75,76.71,76.71,855200005.0
2009-07-20 17:15:00,76.71,76.74,76.705,76.735,746400003.0
2009-07-20 17:16:00,76.745,76.76,76.735,76.75,595600000.0
2009-07-20 17:17:00,76.75,76.77,76.745,76.755,956399994.0
2009-07-20 17:18:00,76.755,76.77,76.74,76.755,771600004.0
2009-07-20 17:19:00,76.75,76.755,76.735,76.75,666200000.0
2009-07-20 17:20:00,76.75,76.755,76.705,76.73,735199997.0
2009-07-20 17:21:00,76.73,76.755,76.73,76.74,323800002.0
2009-07-20 17:22:00,76.74,76.75,76.735,76.745,531599999.0
2009-07-20 17:23:00,76.75,76.79,76.75,76.79,980400006.0
2009-07-20 17:24:00,76.785,76.795,76.77,76.785,443000000.0
2009-07-20 17:25:00,76.785,76.8,76.78,76.78,689200001.0
2009-07-20 17:26:00,76.78,76.785,76.76,76.765,542799998.0
2009-07-20 17:27:00,76.765,76.82,76.765,76.815,821400000.0
2009-07-20 17:28:00,76.82,76.88,76.81,76.88,782600000.0
2009-07-20 17:29:00,76.875,76.88,76.86,76.875,1115599995.0
2009-07-20 17:30:00,76.875,76.885,76.855,76.86,621400001.0
2009-07-20 17:31:00,76.86,76.89,76.855,76.88,403800000.0
2009-07-20 17:32:00,76.88,76.895,76.86,76.86,390800002.0
2009-07-20 17:33:00,76.86,76.88,76.855,76.855,867799996.0
2009-07-20 17:34:00,76.855,76.87,76.825,76.84,933799996.0
2009-07-20 17:35:00,76.84,76.84,76.82,76.825,365800002.0
2009-07-20 17:36:00,76.825,76.85,76.825,76.845,446399999.0
2009-07-20 17:37:00,76.845,76.845,76.79,76.805,581600000.0
2009-07-20 17:38:00,76.805,76.805,76.795,76.795,355399998.0
2009-07-20 17:39:00,76.795,76.825,76.795,76.81,1181400007.0
2009-07-20 17:40:00,76.81,76.81,76.765,76.785,865400003.0
2009-07-20 17:41:00,76.785,76.79,76.76,76.765,898999989.0
2009-07-20 17:42:00,76.76,76.8,76.76,76.79,666999997.0
2009-07-20 17:43:00,76.79,76.81,76.785,76.795,607999998.0
2009-07-20 17:44:00,76.795,76.81,76.785,76.795,520999995.0
2009-07-20 17:45:00,76.8,76.8,76.78,76.79,445199998.0
2009-07-20 17:46:00,76.79,76.81,76.79,76.8,484800000.0
2009-07-20 17:47:00,76.8,76.825,76.795,76.825,900799996.0
2009-07-20 17:48:00,76.825,76.825,76.785,76.795,771999997.0
2009-07-20 17:49:00,76.795,76.815,76.785,76.79,700199999.0
2009-07-20 17:50:00,76.79,76.81,76.785,76.79,353199999.0
2009-07-20 17:51:00,76.8,76.82,76.78,76.785,809999998.0
2009-07-20 17:52:00,76.785,76.81,76.785,76.795,185199999.0
2009-07-20 17:53:00,76.795,76.84,76.79,76.83,415800003.0
2009-07-20 17:54:00,76.825,76.83,76.81,76.815,444399999.0
2009-07-20 17:55:00,76.815,76.82,76.81,76.81,371200004.0
2009-07-20 17:56:00,76.81,76.81,76.785,76.795,405999998.0
2009-07-20 17:57:00,76.795,76.815,76.79,76.805,293400000.0
2009-07-20 17:58:00,76.805,76.825,76.805,76.825,532999999.0
2009-07-20 17:59:00,76.825,76.845,76.825,76.835,909200007.0
2009-07-20 18:00:00,76.835,76.855,76.805,76.855,914000005.0
2009-07-20 18:01:00,76.855,76.87,76.84,76.865,341799999.0
2009-07-20 18:02:00,76.875,76.915,76.87,76.9,775000002.0
2009-07-20 18:03:00,76.9,76.9,76.865,76.865,331200002.0
2009-07-20 18:04:00,76.865,76.875,76.86,76.87,288200004.0
2009-07-20 18:05:00,76.87,76.88,76.855,76.875,480999998.0
2009-07-20 18:06:00,76.875,76.915,76.87,76.905,717799999.0
2009-07-20 18:07:00,76.905,76.91,76.895,76.9,496800001.0
2009-07-20 18:08:00,76.9,76.905,76.895,76.905,127999999.0
2009-07-20 18:09:00,76.9,76.9,76.87,76.885,464800000.0
2009-07-20 18:10:00,76.885,76.895,76.88,76.89,350800001.0
2009-07-20 18:11:00,76.885,76.895,76.875,76.89,677400000.0
2009-07-20 18:12:00,76.885,76.91,76.885,76.885,467200000.0
2009-07-20 18:13:00,76.885,76.905,76.875,76.885,948599999.0
2009-07-20 18:14:00,76.88,76.91,76.88,76.89,840200001.0
2009-07-20 18:15:00,76.89,76.9,76.865,76.865,879599996.0
2009-07-20 18:16:00,76.87,76.88,76.865,76.88,604800002.0
2009-07-20 18:17:00,76.88,76.915,76.875,76.905,779199998.0
2009-07-20 18:18:00,76.915,76.93,76.895,76.905,937800000.0
2009-07-20 18:19:00,76.91,76.915,76.9,76.915,425999999.0
2009-07-20 18:20:00,76.93,76.955,76.92,76.92,802599996.0
2009-07-20 18:21:00,76.93,76.95,76.925,76.95,663400007.0
2009-07-20 18:22:00,76.95,76.96,76.925,76.93,578399995.0
2009-07-20 18:23:00,76.93,76.935,76.915,76.925,687799995.0
2009-07-20 18:24:00,76.93,76.94,76.92,76.92,479399998.0
2009-07-20 18:25:00,76.92,76.93,76.9,76.91,697799997.0
2009-07-20 18:26:00,76.915,76.92,76.91,76.92,341199995.0
2009-07-20 18:27:00,76.915,76.915,76.885,76.89,239200001.0
2009-07-20 18:28:00,76.895,76.9,76.89,76.9,210799999.0
2009-07-20 18:29:00,76.9,76.9,76.89,76.895,123200000.0
2009-07-20 18:30:00,76.895,76.93,76.895,76.93,451800000.0
2009-07-20 18:31:00,76.93,76.935,76.905,76.905,811799994.0
2009-07-20 18:32:00,76.915,76.92,76.89,76.9,764999996.0
2009-07-20 18:33:00,76.895,76.905,76.89,76.89,458600004.0
2009-07-20 18:34:00,76.89,76.905,76.865,76.87,663999998.0
2009-07-20 18:35:00,76.865,76.875,76.855,76.865,669600000.0
2009-07-20 18:36:00,76.86,76.865,76.845,76.845,284400001.0
2009-07-20 18:37:00,76.845,76.88,76.845,76.87,233400000.0
2009-07-20 18:38:00,76.875,76.875,76.85,76.86,193600000.0
2009-07-20 18:39:00,76.865,76.875,76.855,76.87,260799998.0
2009-07-20 18:40:00,76.865,76.88,76.865,76.865,91200000.0
2009-07-20 18:41:00,76.86,76.865,76.86,76.865,67200000.0
2009-07-20 18:42:00,76.865,76.87,76.855,76.865,196000004.0
2009-07-20 18:43:00,76.865,76.885,76.855,76.87,338599999.0
2009-07-20 18:44:00,76.87,76.885,76.87,76.88,239400002.0
2009-07-20 18:45:00,76.88,76.88,76.87,76.875,76400000.0
2009-07-20 18:46:00,76.87,76.89,76.87,76.89,132200000.0
2009-07-20 18:47:00,76.89,76.89,76.865,76.865,675199993.0
2009-07-20 18:48:00,76.865,76.865,76.83,76.83,742399998.0
2009-07-20 18:49:00,76.83,76.83,76.76,76.795,1168399995.0
2009-07-20 18:50:00,76.8,76.8,76.78,76.79,828199993.0
2009-07-20 18:51:00,76.785,76.795,76.76,76.77,1227799997.0
2009-07-20 18:52:00,76.775,76.775,76.745,76.745,612800004.0
2009-07-20 18:53:00,76.745,76.75,76.73,76.73,765999999.0
2009-07-20 18:54:00,76.73,76.73,76.715,76.72,434800001.0
2009-07-20 18:55:00,76.72,76.755,76.72,76.74,636999999.0
2009-07-20 18:56:00,76.74,76.755,76.715,76.755,609399999.0
2009-07-20 18:57:00,76.75,76.75,76.735,76.735,464799998.0
2009-07-20 18:58:00,76.735,76.735,76.705,76.725,694000001.0
2009-07-20 18:59:00,76.725,76.795,76.725,76.785,553800000.0
2009-07-20 19:00:00,76.785,76.79,76.775,76.78,508400000.0
2009-07-20 19:01:00,76.785,76.805,76.78,76.8,488199999.0
2009-07-20 19:02:00,76.8,76.8,76.775,76.78,630800001.0
2009-07-20 19:03:00,76.78,76.78,76.755,76.755,337999998.0
2009-07-20 19:04:00,76.755,76.77,76.75,76.77,589399995.0
2009-07-20 19:05:00,76.77,76.775,76.73,76.73,376399997.0
2009-07-20 19:06:00,76.73,76.77,76.73,76.75,702799997.0
2009-07-20 19:07:00,76.75,76.75,76.725,76.73,520599994.0
2009-07-20 19:08:00,76.725,76.73,76.715,76.72,274999996.0
2009-07-20 19:09:00,76.72,76.72,76.71,76.71,410599995.0
2009-07-20 19:10:00,76.715,76.715,76.705,76.715,652400005.0
2009-07-20 19:11:00,76.715,76.725,76.715,76.72,328799999.0
2009-07-20 19:12:00,76.72,76.73,76.715,76.715,947399986.0
2009-07-20 19:13:00,76.715,76.715,76.69,76.69,360199997.0
2009-07-20 19:14:00,76.69,76.69,76.635,76.635,1095199994.0
2009-07-20 19:15:00,76.63,76.645,76.61,76.615,1451199993.0
2009-07-20 19:16:00,76.615,76.625,76.585,76.625,869399990.0
2009-07-20 19:17:00,76.625,76.63,76.58,76.605,511399997.0
2009-07-20 19:18:00,76.605,76.605,76.55,76.595,482000000.0
2009-07-20 19:19:00,76.595,76.605,76.57,76.58,828199996.0
2009-07-20 19:20:00,76.565,76.605,76.545,76.595,790999996.0
2009-07-20 19:21:00,76.595,76.63,76.59,76.61,487399999.0
2009-07-20 19:22:00,76.605,76.605,76.57,76.595,526999996.0
2009-07-20 19:23:00,76.585,76.605,76.56,76.6,581200001.0
2009-07-20 19:24:00,76.6,76.6,76.575,76.575,261600000.0
2009-07-20 19:25:00,76.575,76.6,76.57,76.575,473400000.0
2009-07-20 19:26:00,76.58,76.58,76.565,76.565,222799999.0
2009-07-20 19:27:00,76.565,76.57,76.555,76.555,282600000.0
2009-07-20 19:28:00,76.555,76.56,76.545,76.56,541399999.0
2009-07-20 19:29:00,76.56,76.565,76.555,76.555,418800003.0
2009-07-20 19:30:00,76.56,76.595,76.56,76.595,346599999.0
2009-07-20 19:31:00,76.59,76.605,76.59,76.605,290600000.0
2009-07-20 19:32:00,76.605,76.61,76.54,76.545,453199998.0
2009-07-20 19:33:00,76.545,76.58,76.54,76.565,516799997.0
2009-07-20 19:34:00,76.565,76.61,76.565,76.605,436200000.0
2009-07-20 19:35:00,76.605,76.605,76.57,76.585,292400000.0
2009-07-20 19:36:00,76.59,76.62,76.58,76.615,560800000.0
2009-07-20 19:37:00,76.615,76.645,76.605,76.605,748599998.0
2009-07-20 19:38:00,76.595,76.595,76.55,76.55,498000000.0
2009-07-20 19:39:00,76.55,76.565,76.55,76.56,341800000.0
2009-07-20 19:40:00,76.56,76.565,76.525,76.535,605599998.0
2009-07-20 19:41:00,76.535,76.56,76.53,76.54,517199999.0
2009-07-20 19:42:00,76.54,76.56,76.535,76.545,80200000.0
2009-07-20 19:43:00,76.545,76.56,76.53,76.56,443800003.0
2009-07-20 19:44:00,76.56,76.575,76.53,76.53,212200000.0
2009-07-20 19:45:00,76.53,76.555,76.53,76.55,168000000.0
2009-07-20 19:46:00,76.545,76.6,76.545,76.6,441600001.0
2009-07-20 19:47:00,76.6,76.63,76.595,76.63,534000001.0
2009-07-20 19:48:00,76.635,76.645,76.6,76.63,644800003.0
2009-07-20 19:49:00,76.635,76.64,76.6,76.605,527599998.0
2009-07-20 19:50:00,76.605,76.605,76.59,76.59,208400000.0
2009-07-20 19:51:00,76.58,76.59,76.57,76.59,406399999.0
2009-07-20 19:52:00,76.595,76.63,76.59,76.615,453600002.0
2009-07-20 19:53:00,76.615,76.65,76.615,76.62,241000000.0
2009-07-20 19:54:00,76.615,76.63,76.61,76.625,135000000.0
2009-07-20 19:55:00,76.625,76.66,76.62,76.655,304599999.0
2009-07-20 19:56:00,76.655,76.67,76.64,76.655,203400000.0
2009-07-20 19:57:00,76.67,76.7,76.645,76.7,512200002.0
2009-07-20 19:58:00,76.705,76.72,76.695,76.7,422400000.0
2009-07-20 19:59:00,76.68,76.68,76.67,76.68,411799995.0
2009-07-20 20:00:00,76.68,76.685,76.665,76.685,582799999.0
2009-07-20 20:01:00,76.68,76.68,76.67,76.67,138400000.0
2009-07-20 20:02:00,76.68,76.68,76.625,76.635,375799999.0
2009-07-20 20:03:00,76.645,76.67,76.645,76.65,228800000.0
2009-07-20 20:04:00,76.65,76.66,76.65,76.655,147200000.0
2009-07-20 20:05:00,76.655,76.685,76.65,76.67,414599995.0
2009-07-20 20:06:00,76.665,76.675,76.655,76.67,617799999.0
2009-07-20 20:07:00,76.68,76.755,76.66,76.74,672400001.0
2009-07-20 20:08:00,76.74,76.765,76.72,76.72,877399997.0
2009-07-20 20:09:00,76.725,76.74,76.72,76.74,908999995.0
2009-07-20 20:10:00,76.74,76.76,76.74,76.76,208000001.0
2009-07-20 20:11:00,76.785,76.84,76.775,76.825,716999995.0
2009-07-20 20:12:00,76.825,76.825,76.81,76.81,683199995.0
2009-07-20 20:13:00,76.81,76.835,76.81,76.825,590800001.0
2009-07-20 20:14:00,76.825,76.825,76.795,76.8,626999995.0
2009-07-20 20:15:00,76.8,76.805,76.755,76.755,676999999.0
2009-07-20 20:16:00,76.755,76.785,76.75,76.785,257800000.0
2009-07-20 20:17:00,76.785,76.86,76.78,76.855,616400002.0
2009-07-20 20:18:00,76.865,76.865,76.805,76.815,948000000.0
2009-07-20 20:19:00,76.815,76.82,76.805,76.82,680400002.0
2009-07-20 20:20:00,76.815,76.83,76.8,76.825,1149199998.0
2009-07-20 20:21:00,76.825,76.85,76.785,76.805,1095799997.0
2009-07-20 20:22:00,76.805,76.84,76.805,76.835,884800000.0
2009-07-20 20:23:00,76.835,76.84,76.82,76.82,483199997.0
2009-07-20 20:24:00,76.815,76.815,76.795,76.81,503400001.0
2009-07-20 20:25:00,76.81,76.81,76.74,76.76,1291799997.0
2009-07-20 20:26:00,76.76,76.77,76.76,76.765,150400000.0
2009-07-20 20:27:00,76.765,76.765,76.755,76.755,2047599983.0
2009-07-20 20:28:00,76.755,76.765,76.73,76.74,535999995.0
2009-07-20 20:29:00,76.74,76.755,76.74,76.755,460199999.0
2009-07-20 20:30:00,76.755,76.775,76.755,76.765,618800001.0
2009-07-20 20:31:00,76.77,76.805,76.77,76.805,976800002.0
2009-07-20 20:32:00,76.805,76.935,76.805,76.91,1163399996.0
2009-07-20 20:33:00,76.91,76.91,76.875,76.875,581600000.0
2009-07-20 20:34:00,76.875,76.88,76.86,76.86,571200003.0
2009-07-20 20:35:00,76.865,76.87,76.835,76.855,481599996.0
2009-07-20 20:36:00,76.855,76.91,76.855,76.9,771999998.0
2009-07-20 20:37:00,76.9,76.91,76.865,76.865,887999991.0
2009-07-20 20:38:00,76.865,76.87,76.865,76.865,375199994.0
2009-07-20 20:39:00,76.855,76.855,76.82,76.82,278600000.0
2009-07-20 20:40:00,76.825,76.825,76.785,76.79,881599987.0
2009-07-20 20:41:00,76.79,76.815,76.78,76.8,750600001.0
2009-07-20 20:42:00,76.8,76.83,76.79,76.825,1002599998.0
2009-07-20 20:43:00,76.825,76.86,76.81,76.835,1667399985.0
2009-07-20 20:44:00,76.83,76.885,76.83,76.845,943199993.0
2009-07-20 20:45:00,76.845,76.865,76.83,76.83,820000004.0
2009-07-20 20:46:00,76.83,76.85,76.805,76.805,1356399995.0
2009-07-20 20:47:00,76.81,76.815,76.795,76.815,649999996.0
2009-07-20 20:48:00,76.815,76.835,76.805,76.83,653599996.0
2009-07-20 20:49:00,76.825,76.835,76.82,76.82,889600002.0
2009-07-20 20:50:00,76.825,76.86,76.825,76.855,281799999.0
2009-07-20 20:51:00,76.85,76.85,76.84,76.845,546199999.0
2009-07-20 20:52:00,76.845,76.845,76.835,76.835,427199998.0
2009-07-20 20:53:00,76.835,76.87,76.835,76.855,355999999.0
2009-07-20 20:54:00,76.86,76.86,76.805,76.82,569000001.0
2009-07-20 20:55:00,76.825,76.855,76.82,76.84,1308399992.0
2009-07-20 20:56:00,76.84,76.84,76.795,76.795,919999992.0
2009-07-20 20:57:00,76.79,76.805,76.785,76.8,690200002.0
2009-07-20 20:58:00,76.8,76.8,76.79,76.79,272400002.0
2009-07-20 20:59:00,76.79,76.805,76.785,76.805,478399997.0
2009-07-20 21:00:00,76.805,76.815,76.795,76.8,531599997.0
2009-07-20 21:01:00,76.8,76.825,76.79,76.795,872400006.0
2009-07-20 21:02:00,76.79,76.835,76.785,76.835,472999999.0
2009-07-20 21:03:00,76.835,76.855,76.825,76.845,955200000.0
2009-07-20 21:04:00,76.84,76.905,76.835,76.885,725400003.0
2009-07-20 21:05:00,76.885,76.915,76.885,76.915,794200004.0
2009-07-20 21:06:00,76.915,76.995,76.915,76.97,1163000005.0
2009-07-20 21:07:00,76.97,76.995,76.965,76.975,286999999.0
2009-07-20 21:08:00,76.995,77.0,76.975,76.985,433600003.0
2009-07-20 21:09:00,76.985,76.985,76.955,76.97,623999999.0
2009-07-20 21:10:00,76.97,76.99,76.97,76.975,608000000.0
2009-07-20 21:11:00,76.975,77.005,76.97,76.98,725799992.0
2009-07-20 21:12:00,76.985,76.985,76.935,76.935,513800001.0
2009-07-20 21:13:00,76.935,76.945,76.925,76.945,197999999.0
2009-07-20 21:14:00,76.945,76.96,76.935,76.96,237000002.0
2009-07-20 21:15:00,76.965,76.975,76.96,76.96,205800000.0
2009-07-20 21:16:00,76.96,76.96,76.945,76.955,230600001.0
2009-07-20 21:17:00,76.955,76.965,76.94,76.95,352600004.0
2009-07-20 21:18:00,76.95,76.96,76.925,76.93,600600002.0
2009-07-20 21:19:00,76.935,76.945,76.895,76.9,680800007.0
2009-07-20 21:20:00,76.9,76.91,76.895,76.905,600600000.0
2009-07-20 21:21:00,76.905,76.905,76.87,76.87,544400005.0
2009-07-20 21:22:00,76.875,76.875,76.855,76.855,249600000.0
2009-07-20 21:23:00,76.855,76.885,76.855,76.87,299799999.0
2009-07-20 21:24:00,76.865,76.89,76.855,76.885,720800002.0
2009-07-20 21:25:00,76.885,76.885,76.875,76.88,422600000.0
2009-07-20 21:26:00,76.87,76.875,76.855,76.865,244000000.0
2009-07-20 21:27:00,76.865,76.865,76.845,76.845,231999998.0
2009-07-20 21:28:00,76.85,76.85,76.845,76.845,164800000.0
2009-07-20 21:29:00,76.845,76.845,76.78,76.78,364800001.0
2009-07-20 21:30:00,76.79,76.79,76.765,76.765,334400002.0
2009-07-20 21:31:00,76.76,76.77,76.755,76.755,422800002.0
2009-07-20 21:32:00,76.755,76.755,76.72,76.75,856400002.0
2009-07-20 21:33:00,76.75,76.785,76.75,76.785,501800001.0
2009-07-20 21:34:00,76.79,76.8,76.785,76.8,350400002.0
2009-07-20 21:35:00,76.805,76.835,76.8,76.8,484800005.0
2009-07-20 21:36:00,76.8,76.8,76.775,76.78,339200003.0
2009-07-20 21:37:00,76.775,76.78,76.745,76.78,463400003.0
2009-07-20 21:38:00,76.77,76.775,76.765,76.765,288999999.0
2009-07-20 21:39:00,76.765,76.775,76.765,76.77,207399999.0
2009-07-20 21:40:00,76.775,76.785,76.775,76.775,622400001.0
2009-07-20 21:41:00,76.775,76.785,76.775,76.775,274000003.0
2009-07-20 21:42:00,76.775,76.805,76.765,76.8,483400000.0
2009-07-20 21:43:00,76.8,76.805,76.79,76.8,182399999.0
2009-07-20 21:44:00,76.8,76.81,76.775,76.775,132800000.0
2009-07-20 21:45:00,76.775,76.78,76.75,76.77,441200004.0
2009-07-20 21:46:00,76.77,76.835,76.77,76.825,483400001.0
2009-07-20 21:47:00,76.83,76.845,76.83,76.845,549599997.0
2009-07-20 21:48:00,76.845,76.86,76.84,76.86,233000003.0
2009-07-20 21:49:00,76.86,76.89,76.86,76.87,748799996.0
2009-07-20 21:50:00,76.87,76.89,76.865,76.885,543800003.0
2009-07-20 21:51:00,76.89,77.005,76.89,76.96,973000002.0
2009-07-20 21:52:00,76.96,76.965,76.945,76.96,405800000.0
2009-07-20 21:53:00,76.96,76.97,76.955,76.965,138000000.0
2009-07-20 21:54:00,76.97,76.99,76.96,76.98,271400000.0
2009-07-20 21:55:00,76.975,76.975,76.935,76.935,549000004.0
2009-07-20 21:56:00,76.935,76.95,76.935,76.935,479599998.0
2009-07-20 21:57:00,76.935,76.945,76.935,76.945,218400000.0
2009-07-20 21:58:00,76.945,76.97,76.91,76.97,531400005.0
2009-07-20 21:59:00,76.98,76.98,76.95,76.95,310600000.0
2009-07-20 22:00:00,76.965,76.965,76.925,76.925,288200000.0
2009-07-20 22:01:00,76.92,76.935,76.9,76.915,402000001.0
2009-07-20 22:02:00,76.915,76.915,76.845,76.88,405399999.0
2009-07-20 22:03:00,76.905,76.915,76.89,76.9,284400001.0
2009-07-20 22:04:00,76.895,76.94,76.89,76.94,628800002.0
2009-07-20 22:05:00,76.94,76.95,76.935,76.935,251999997.0
2009-07-20 22:06:00,76.935,76.945,76.93,76.93,317999998.0
2009-07-20 22:07:00,76.93,76.93,76.91,76.915,264400000.0
2009-07-20 22:08:00,76.915,76.93,76.91,76.915,348000001.0
2009-07-20 22:09:00,76.925,76.925,76.925,76.925,393600010.0
2009-07-20 22:10:00,76.915,76.935,76.915,76.915,157600001.0
2009-07-20 22:11:00,76.915,76.93,76.915,76.93,156000001.0
2009-07-20 22:12:00,76.925,76.94,76.925,76.94,171200001.0
2009-07-20 22:13:00,76.94,76.945,76.92,76.92,96000000.0
2009-07-20 22:14:00,76.92,76.93,76.915,76.93,188800000.0
2009-07-20 22:15:00,76.93,76.95,76.925,76.94,310400008.0
2009-07-20 22:16:00,76.94,76.945,76.94,76.945,67200000.0
2009-07-20 22:17:00,76.945,76.95,76.945,76.945,101600000.0
2009-07-20 22:18:00,76.945,76.945,76.945,76.945,221200000.0
2009-07-20 22:19:00,76.945,76.945,76.935,76.94,53600000.0
2009-07-20 22:20:00,76.94,76.945,76.93,76.945,35600000.0
2009-07-20 22:21:00,76.945,76.95,76.945,76.95,40000000.0
2009-07-20 22:22:00,76.95,76.955,76.945,76.945,208800000.0
2009-07-20 22:23:00,76.945,76.945,76.92,76.94,103400000.0
2009-07-20 22:24:00,76.94,76.94,76.925,76.93,102400000.0
2009-07-20 22:25:00,76.93,76.95,76.93,76.945,209800000.0
2009-07-20 22:26:00,76.945,76.985,76.945,76.97,419800001.0
2009-07-20 22:27:00,76.97,76.975,76.97,76.97,35600000.0
2009-07-20 22:28:00,76.97,77.01,76.97,77.0,200600000.0
2009-07-20 22:29:00,76.99,77.02,76.98,76.995,390799997.0
2009-07-20 22:30:00,76.995,76.995,76.92,76.935,365999999.0
2009-07-20 22:31:00,76.92,76.925,76.9,76.925,222400001.0
2009-07-20 22:32:00,76.925,76.955,76.925,76.955,51200000.0
2009-07-20 22:33:00,76.95,76.95,76.95,76.95,9600000.0
2009-07-20 22:34:00,76.95,76.95,76.95,76.95,3200000.0
2009-07-20 22:35:00,76.985,76.995,76.975,76.975,67200000.0
2009-07-20 22:36:00,76.97,76.985,76.965,76.965,125000001.0
2009-07-20 22:37:00,76.965,76.98,76.96,76.965,155800001.0
2009-07-20 22:38:00,76.97,76.975,76.965,76.965,134400000.0
2009-07-20 22:39:00,76.965,76.98,76.96,76.975,130000000.0
2009-07-20 22:40:00,76.975,76.975,76.955,76.955,140799999.0
2009-07-20 22:41:00,76.955,76.96,76.945,76.945,84400000.0
2009-07-20 22:42:00,76.945,76.96,76.915,76.955,409000000.0
2009-07-20 22:43:00,76.955,76.965,76.95,76.955,168800000.0
2009-07-20 22:44:00,76.96,76.965,76.96,76.96,106800001.0
2009-07-20 22:45:00,76.96,76.99,76.96,76.985,351600000.0
2009-07-20 22:46:00,76.985,76.985,76.955,76.96,245600000.0
2009-07-20 22:47:00,76.96,76.98,76.955,76.975,364400002.0
2009-07-20 22:48:00,76.975,76.975,76.955,76.955,222000000.0
2009-07-20 22:49:00,76.955,76.96,76.92,76.92,72000000.0
2009-07-20 22:50:00,76.915,76.915,76.9,76.91,125400000.0
2009-07-20 22:51:00,76.895,76.925,76.86,76.915,452099999.0
2009-07-20 22:52:00,76.92,76.92,76.9,76.9,121800000.0
2009-07-20 22:53:00,76.9,76.945,76.885,76.925,375200001.0
2009-07-20 22:54:00,76.925,76.945,76.905,76.925,377000000.0
2009-07-20 22:55:00,76.925,76.93,76.895,76.905,264800000.0
2009-07-20 22:56:00,76.91,76.93,76.9,76.925,210400000.0
2009-07-20 22:57:00,76.925,76.965,76.91,76.945,252800002.0
2009-07-20 22:58:00,76.935,76.955,76.935,76.955,169600000.0
2009-07-20 22:59:00,76.955,76.955,76.88,76.89,257400000.0
2009-07-20 23:00:00,76.875,76.905,76.875,76.895,140200000.0
2009-07-20 23:01:00,76.9,76.915,76.895,76.895,10000000.0
2009-07-20 23:02:00,76.905,76.925,76.905,76.925,28200000.0
2009-07-20 23:03:00,76.925,76.96,76.92,76.95,92799999.0
2009-07-20 23:04:00,76.945,76.945,76.915,76.945,127200002.0
2009-07-20 23:05:00,76.945,76.945,76.92,76.935,62000000.0
2009-07-20 23:06:00,76.93,76.975,76.93,76.975,88200000.0
2009-07-20 23:07:00,76.965,77.0,76.965,77.0,92000000.0
2009-07-20 23:08:00,77.0,77.02,77.0,77.0,76000000.0
2009-07-20 23:09:00,77.025,77.07,77.015,77.06,417200003.0
2009-07-20 23:10:00,77.06,77.085,77.025,77.04,292400001.0
2009-07-20 23:11:00,77.04,77.045,77.015,77.015,264000000.0
2009-07-20 23:12:00,77.015,77.015,77.01,77.01,104399999.0
2009-07-20 23:13:00,77.01,77.01,76.97,76.975,100800000.0
2009-07-20 23:14:00,76.975,77.0,76.975,77.0,62400001.0
2009-07-20 23:15:00,77.015,77.015,77.015,77.015,19200000.0
2009-07-20 23:16:00,77.01,77.02,76.985,76.985,56000000.0
2009-07-20 23:17:00,76.975,76.985,76.975,76.985,30400000.0
2009-07-20 23:18:00,76.985,76.985,76.9,76.925,132100001.0
2009-07-20 23:19:00,76.92,76.92,76.86,76.86,143200000.0
2009-07-20 23:20:00,76.865,76.895,76.865,76.88,53800000.0
2009-07-20 23:21:00,76.88,76.88,76.88,76.88,9600000.0
2009-07-20 23:22:00,76.88,76.88,76.88,76.88,24000000.0
2009-07-20 23:23:00,76.88,76.88,76.835,76.835,55400000.0
2009-07-20 23:24:00,76.835,76.855,76.835,76.85,105600000.0
2009-07-20 23:25:00,76.85,76.855,76.85,76.855,172200000.0
2009-07-20 23:26:00,76.855,76.865,76.855,76.86,52800000.0
2009-07-20 23:27:00,76.865,76.875,76.86,76.86,140399999.0
2009-07-20 23:28:00,76.86,76.875,76.845,76.845,160000000.0
2009-07-20 23:29:00,76.845,76.845,76.845,76.845,12800000.0
2009-07-20 23:30:00,76.845,76.845,76.835,76.84,114800000.0
2009-07-20 23:31:00,76.84,76.84,76.82,76.82,91600000.0
2009-07-20 23:32:00,76.82,76.85,76.82,76.85,164800001.0
2009-07-20 23:33:00,76.84,76.84,76.81,76.825,115200000.0
2009-07-20 23:34:00,76.82,76.82,76.775,76.81,108800000.0
2009-07-20 23:35:00,76.81,76.815,76.805,76.815,48000000.0
2009-07-20 23:36:00,76.815,76.835,76.815,76.835,58000000.0
2009-07-20 23:37:00,76.83,76.84,76.83,76.84,41600000.0
2009-07-20 23:38:00,76.84,76.84,76.84,76.84,35200000.0
2009-07-20 23:39:00,76.84,76.85,76.835,76.835,28800000.0
2009-07-20 23:40:00,76.84,76.84,76.84,76.84,28800000.0
2009-07-20 23:41:00,76.8,76.841,76.8,76.831,335400001.0
2009-07-20 23:42:00,76.84,76.845,76.84,76.84,57600000.0
2009-07-20 23:43:00,76.835,76.835,76.835,76.835,49600000.0
2009-07-20 23:44:00,76.84,76.85,76.84,76.85,24000000.0
2009-07-20 23:45:00,76.85,76.85,76.85,76.85,6400000.0
2009-07-20 23:46:00,76.85,76.85,76.85,76.85,3200000.0
2009-07-20 23:47:00,76.85,76.85,76.85,76.85,6400000.0
2009-07-20 23:48:00,76.85,76.85,76.85,76.85,6400000.0
2009-07-20 23:49:00,76.85,76.86,76.85,76.855,41600000.0
2009-07-20 23:50:00,76.865,76.865,76.865,76.865,9600000.0
2009-07-20 23:51:00,76.86,76.86,76.845,76.86,89600001.0
2009-07-20 23:52:00,76.865,76.875,76.865,76.87,51200000.0
2009-07-20 23:53:00,76.875,76.875,76.87,76.875,86400001.0
2009-07-20 23:54:00,76.875,76.875,76.87,76.875,12800000.0
2009-07-20 23:55:00,76.875,76.88,76.87,76.87,46400000.0
2009-07-20 23:56:00,76.87,76.87,76.87,76.87,8000000.0
2009-07-20 23:57:00,76.87,76.88,76.87,76.88,161600002.0
2009-07-20 23:58:00,76.88,76.88,76.85,76.85,123200000.0
2009-07-20 23:59:00,76.84,76.84,76.835,76.835,22400000.0
2009-07-21 00:00:00,76.835,76.85,76.815,76.815,184800000.0
2009-07-21 00:01:00,76.815,76.845,76.8,76.845,361600000.0
2009-07-21 00:02:00,76.845,76.865,76.825,76.83,139200000.0
2009-07-21 00:03:00,76.82,76.82,76.795,76.795,112000000.0
2009-07-21 00:04:00,76.805,76.805,76.775,76.785,176199999.0
2009-07-21 00:05:00,76.785,76.785,76.75,76.775,236400000.0
2009-07-21 00:06:00,76.785,76.785,76.62,76.69,319199999.0
2009-07-21 00:07:00,76.695,76.705,76.665,76.685,408200000.0
2009-07-21 00:08:00,76.685,76.695,76.62,76.65,463799998.0
2009-07-21 00:09:00,76.665,76.72,76.66,76.665,318400002.0
2009-07-21 00:10:00,76.665,76.67,76.66,76.665,231000000.0
2009-07-21 00:11:00,76.665,76.665,76.655,76.66,78400000.0
2009-07-21 00:12:00,76.665,76.68,76.655,76.665,201200000.0
2009-07-21 00:13:00,76.66,76.665,76.64,76.66,165299999.0
2009-07-21 00:14:00,76.66,76.67,76.655,76.66,425200000.0
2009-07-21 00:15:00,76.66,76.675,76.66,76.66,354000003.0
2009-07-21 00:16:00,76.665,76.665,76.65,76.66,139199999.0
2009-07-21 00:17:00,76.66,76.67,76.655,76.655,346799997.0
2009-07-21 00:18:00,76.655,76.67,76.65,76.65,622399999.0
2009-07-21 00:19:00,76.655,76.66,76.65,76.65,154000001.0
2009-07-21 00:20:00,76.65,76.65,76.65,76.65,20400000.0
2009-07-21 00:21:00,76.655,76.66,76.65,76.65,37000000.0
2009-07-21 00:22:00,76.65,76.65,76.64,76.65,17400000.0
2009-07-21 00:23:00,76.65,76.65,76.65,76.65,8000000.0
2009-07-21 00:24:00,76.65,76.655,76.65,76.655,7200000.0
2009-07-21 00:25:00,76.65,76.65,76.63,76.63,48400000.0
2009-07-21 00:26:00,76.63,76.64,76.61,76.61,290000000.0
2009-07-21 00:27:00,76.615,76.625,76.61,76.625,194400000.0
2009-07-21 00:28:00,76.625,76.625,76.615,76.615,14400000.0
2009-07-21 00:29:00,76.615,76.62,76.595,76.595,148800000.0
2009-07-21 00:30:00,76.595,76.615,76.595,76.615,91200000.0
2009-07-21 00:31:00,76.615,76.62,76.61,76.62,144000000.0
2009-07-21 00:32:00,76.62,76.62,76.62,76.62,33600000.0
2009-07-21 00:33:00,76.625,76.63,76.615,76.615,58000000.0
2009-07-21 00:34:00,76.62,76.62,76.595,76.595,170000000.0
2009-07-21 00:35:00,76.585,76.615,76.58,76.605,210600000.0
2009-07-21 00:36:00,76.605,76.605,76.575,76.58,113600000.0
2009-07-21 00:37:00,76.58,76.605,76.57,76.59,137600000.0
2009-07-21 00:38:00,76.57,76.595,76.565,76.595,64000000.0
2009-07-21 00:39:00,76.57,76.605,76.565,76.565,101200000.0
2009-07-21 00:40:00,76.565,76.585,76.56,76.58,113600000.0
2009-07-21 00:41:00,76.57,76.59,76.56,76.57,275000000.0
2009-07-21 00:42:00,76.58,76.63,76.565,76.63,316200000.0
2009-07-21 00:43:00,76.625,76.625,76.605,76.61,163400000.0
2009-07-21 00:44:00,76.61,76.625,76.61,76.625,182400000.0
2009-07-21 00:45:00,76.62,76.63,76.62,76.63,240800000.0
2009-07-21 00:46:00,76.63,76.63,76.625,76.625,43800000.0
2009-07-21 00:47:00,76.645,76.645,76.63,76.635,177600000.0
2009-07-21 00:48:00,76.605,76.642,76.578,76.607,407200000.0
2009-07-21 00:49:00,76.64,76.665,76.635,76.645,177800000.0
2009-07-21 00:50:00,76.645,76.665,76.645,76.65,206800000.0
2009-07-21 00:51:00,76.64,76.65,76.625,76.645,176200000.0
2009-07-21 00:52:00,76.645,76.645,76.64,76.645,94400000.0
2009-07-21 00:53:00,76.645,76.65,76.595,76.61,140800000.0
2009-07-21 00:54:00,76.615,76.65,76.605,76.63,113800000.0
2009-07-21 00:55:00,76.625,76.65,76.62,76.635,209600000.0
2009-07-21 00:56:00,76.635,76.675,76.635,76.675,139200000.0
2009-07-21 00:57:00,76.68,76.695,76.65,76.65,78400000.0
2009-07-21 00:58:00,76.65,76.655,76.625,76.655,273800000.0
2009-07-21 00:59:00,76.655,76.665,76.645,76.645,98600000.0
2009-07-21 01:00:00,76.645,76.645,76.64,76.64,98200000.0
2009-07-21 01:01:00,76.625,76.645,76.625,76.645,56200000.0
2009-07-21 01:02:00,76.645,76.645,76.62,76.63,46400000.0
2009-07-21 01:03:00,76.625,76.65,76.625,76.65,50600000.0
2009-07-21 01:04:00,76.65,76.65,76.63,76.65,88000000.0
2009-07-21 01:05:00,76.655,76.655,76.625,76.635,268799999.0
2009-07-21 01:06:00,76.63,76.655,76.625,76.645,164800000.0
2009-07-21 01:07:00,76.645,76.66,76.635,76.635,209200000.0
2009-07-21 01:08:00,76.645,76.65,76.625,76.65,45800000.0
2009-07-21 01:09:00,76.65,76.65,76.645,76.65,54400000.0
2009-07-21 01:10:00,76.635,76.68,76.63,76.68,131200000.0
2009-07-21 01:11:00,76.68,76.71,76.68,76.7,295200000.0
2009-07-21 01:12:00,76.695,76.71,76.685,76.69,140200000.0
2009-07-21 01:13:00,76.695,76.7,76.69,76.695,63600000.0
2009-07-21 01:14:00,76.695,76.715,76.69,76.695,278200000.0
2009-07-21 01:15:00,76.7,76.705,76.695,76.7,164199999.0
2009-07-21 01:16:00,76.7,76.7,76.665,76.68,231000000.0
2009-07-21 01:17:00,76.68,76.695,76.665,76.665,116000000.0
2009-07-21 01:18:00,76.685,76.69,76.67,76.67,48000000.0
2009-07-21 01:19:00,76.67,76.715,76.67,76.7,99200000.0
2009-07-21 01:20:00,76.71,76.72,76.685,76.71,225800000.0
2009-07-21 01:21:00,76.71,76.71,76.71,76.71,6400000.0
2009-07-21 01:22:00,76.7,76.72,76.7,76.71,130200000.0
2009-07-21 01:23:00,76.72,76.72,76.705,76.715,25800000.0
2009-07-21 01:24:00,76.705,76.705,76.68,76.68,81800000.0
2009-07-21 01:25:00,76.68,76.715,76.68,76.69,137400000.0
2009-07-21 01:26:00,76.69,76.705,76.69,76.695,201200000.0
2009-07-21 01:27:00,76.695,76.71,76.69,76.705,179200000.0
2009-07-21 01:28:00,76.71,76.715,76.7,76.7,73600000.0
2009-07-21 01:29:00,76.705,76.705,76.68,76.68,108800000.0
2009-07-21 01:30:00,76.68,76.71,76.68,76.71,230400000.0
2009-07-21 01:31:00,76.705,76.75,76.705,76.75,176000000.0
2009-07-21 01:32:00,76.755,76.755,76.725,76.735,294600000.0
2009-07-21 01:33:00,76.735,76.735,76.72,76.725,118000000.0
2009-07-21 01:34:00,76.725,76.73,76.72,76.72,166800000.0
2009-07-21 01:35:00,76.725,76.725,76.715,76.72,35800000.0
2009-07-21 01:36:00,76.72,76.73,76.715,76.73,103400000.0
2009-07-21 01:37:00,76.73,76.73,76.725,76.73,76800000.0
2009-07-21 01:38:00,76.735,76.74,76.735,76.74,24000000.0
2009-07-21 01:39:00,76.74,76.74,76.735,76.74,32200000.0
2009-07-21 01:40:00,76.74,76.74,76.74,76.74,4800000.0
2009-07-21 01:41:00,76.745,76.745,76.74,76.745,80200000.0
2009-07-21 01:42:00,76.75,76.755,76.725,76.725,205600000.0
2009-07-21 01:43:00,76.725,76.73,76.7,76.705,213800000.0
2009-07-21 01:44:00,76.705,76.71,76.69,76.69,165800001.0
2009-07-21 01:45:00,76.69,76.71,76.675,76.68,213400000.0
2009-07-21 01:46:00,76.675,76.68,76.665,76.665,115800000.0
2009-07-21 01:47:00,76.665,76.695,76.665,76.69,197200000.0
2009-07-21 01:48:00,76.685,76.685,76.67,76.67,167400000.0
2009-07-21 01:49:00,76.665,76.67,76.66,76.67,121400000.0
2009-07-21 01:50:00,76.665,76.685,76.655,76.68,263600000.0
2009-07-21 01:51:00,76.69,76.7,76.675,76.68,385000002.0
2009-07-21 01:52:00,76.68,76.68,76.675,76.675,9800000.0
2009-07-21 01:53:00,76.675,76.695,76.67,76.67,87200000.0
2009-07-21 01:54:00,76.675,76.68,76.65,76.65,256200000.0
2009-07-21 01:55:00,76.65,76.655,76.625,76.625,168200000.0
2009-07-21 01:56:00,76.64,76.65,76.61,76.61,267400000.0
2009-07-21 01:57:00,76.61,76.615,76.59,76.605,271200001.0
2009-07-21 01:58:00,76.61,76.615,76.605,76.615,59200000.0
2009-07-21 01:59:00,76.605,76.615,76.595,76.605,209000000.0
2009-07-21 02:00:00,76.605,76.605,76.57,76.57,415000000.0
2009-07-21 02:01:00,76.58,76.595,76.58,76.595,253000000.0
2009-07-21 02:02:00,76.585,76.615,76.575,76.615,314200000.0
2009-07-21 02:03:00,76.615,76.615,76.6,76.6,108800000.0
2009-07-21 02:04:00,76.605,76.61,76.6,76.605,139400000.0
2009-07-21 02:05:00,76.61,76.615,76.59,76.6,480800001.0
2009-07-21 02:06:00,76.61,76.61,76.575,76.585,144000000.0
2009-07-21 02:07:00,76.585,76.59,76.57,76.58,468400000.0
2009-07-21 02:08:00,76.575,76.615,76.575,76.61,232000000.0
2009-07-21 02:09:00,76.615,76.65,76.605,76.625,250800000.0
2009-07-21 02:10:00,76.625,76.655,76.62,76.645,373000000.0
2009-07-21 02:11:00,76.635,76.645,76.62,76.635,394000000.0
2009-07-21 02:12:00,76.645,76.645,76.625,76.63,157600000.0
2009-07-21 02:13:00,76.63,76.635,76.62,76.62,174600000.0
2009-07-21 02:14:00,76.62,76.635,76.62,76.62,216000000.0
2009-07-21 02:15:00,76.62,76.635,76.61,76.625,211400000.0
2009-07-21 02:16:00,76.625,76.645,76.61,76.61,246999999.0
2009-07-21 02:17:00,76.61,76.615,76.58,76.58,159400001.0
2009-07-21 02:18:00,76.575,76.58,76.56,76.56,259600000.0
2009-07-21 02:19:00,76.565,76.57,76.555,76.555,198000000.0
2009-07-21 02:20:00,76.565,76.595,76.555,76.555,148000000.0
2009-07-21 02:21:00,76.555,76.555,76.555,76.555,14400000.0
2009-07-21 02:22:00,76.555,76.595,76.545,76.585,114600000.0
2009-07-21 02:23:00,76.585,76.59,76.57,76.575,82400000.0
2009-07-21 02:24:00,76.575,76.575,76.555,76.56,241799999.0
2009-07-21 02:25:00,76.56,76.57,76.55,76.56,108200000.0
2009-07-21 02:26:00,76.56,76.56,76.51,76.525,136400000.0
2009-07-21 02:27:00,76.515,76.52,76.495,76.515,430000000.0
2009-07-21 02:28:00,76.51,76.53,76.5,76.52,181600002.0
2009-07-21 02:29:00,76.52,76.525,76.515,76.525,99400000.0
2009-07-21 02:30:00,76.52,76.535,76.52,76.535,98600000.0
2009-07-21 02:31:00,76.555,76.565,76.54,76.555,368000000.0
2009-07-21 02:32:00,76.555,76.56,76.545,76.555,334400000.0
2009-07-21 02:33:00,76.55,76.555,76.52,76.525,339800001.0
2009-07-21 02:34:00,76.525,76.53,76.515,76.52,340400000.0
2009-07-21 02:35:00,76.525,76.525,76.5,76.5,319600000.0
2009-07-21 02:36:00,76.52,76.52,76.5,76.505,207400000.0
2009-07-21 02:37:00,76.505,76.52,76.5,76.51,195200000.0
2009-07-21 02:38:00,76.515,76.525,76.5,76.5,182600000.0
2009-07-21 02:39:00,76.5,76.51,76.49,76.49,313599999.0
2009-07-21 02:40:00,76.49,76.49,76.465,76.465,403200000.0
2009-07-21 02:41:00,76.45,76.455,76.45,76.45,132800000.0
2009-07-21 02:42:00,76.445,76.45,76.425,76.425,336200000.0
2009-07-21 02:43:00,76.43,76.445,76.41,76.41,162400000.0
2009-07-21 02:44:00,76.405,76.405,76.32,76.34,519800001.0
2009-07-21 02:45:00,76.335,76.35,76.325,76.34,385000002.0
2009-07-21 02:46:00,76.34,76.34,76.305,76.31,369600000.0
2009-07-21 02:47:00,76.315,76.355,76.315,76.355,527200000.0
2009-07-21 02:48:00,76.355,76.36,76.335,76.355,397600000.0
2009-07-21 02:49:00,76.355,76.36,76.345,76.36,276000000.0
2009-07-21 02:50:00,76.355,76.36,76.35,76.355,234599999.0
2009-07-21 02:51:00,76.355,76.395,76.345,76.385,666600001.0
2009-07-21 02:52:00,76.385,76.405,76.37,76.405,757199999.0
2009-07-21 02:53:00,76.405,76.405,76.37,76.375,326600000.0
2009-07-21 02:54:00,76.375,76.385,76.355,76.375,371400000.0
2009-07-21 02:55:00,76.375,76.385,76.36,76.38,607200003.0
2009-07-21 02:56:00,76.39,76.39,76.345,76.37,367000000.0
2009-07-21 02:57:00,76.375,76.4,76.37,76.4,280200000.0
2009-07-21 02:58:00,76.395,76.43,76.395,76.415,322200000.0
2009-07-21 02:59:00,76.415,76.415,76.365,76.365,379400000.0
2009-07-21 03:00:00,76.365,76.39,76.32,76.32,435800000.0
2009-07-21 03:01:00,76.315,76.33,76.235,76.25,490400000.0
2009-07-21 03:02:00,76.25,76.25,76.225,76.24,329800000.0
2009-07-21 03:03:00,76.235,76.265,76.225,76.245,478600000.0
2009-07-21 03:04:00,76.24,76.27,76.235,76.27,370800000.0
2009-07-21 03:05:00,76.27,76.32,76.27,76.315,464000000.0
2009-07-21 03:06:00,76.31,76.315,76.285,76.305,479200000.0
2009-07-21 03:07:00,76.31,76.325,76.285,76.315,314599999.0
2009-07-21 03:08:00,76.315,76.325,76.3,76.3,137600000.0
2009-07-21 03:09:00,76.305,76.33,76.3,76.32,474600001.0
2009-07-21 03:10:00,76.31,76.345,76.3,76.345,353000000.0
2009-07-21 03:11:00,76.34,76.37,76.335,76.36,441400000.0
2009-07-21 03:12:00,76.36,76.37,76.34,76.355,369800000.0
2009-07-21 03:13:00,76.355,76.38,76.345,76.38,686200000.0
2009-07-21 03:14:00,76.38,76.385,76.35,76.36,382200000.0
2009-07-21 03:15:00,76.36,76.365,76.34,76.35,343000000.0
2009-07-21 03:16:00,76.35,76.385,76.345,76.38,310600000.0
2009-07-21 03:17:00,76.38,76.39,76.34,76.34,258400000.0
2009-07-21 03:18:00,76.34,76.355,76.34,76.35,218800000.0
2009-07-21 03:19:00,76.355,76.355,76.325,76.325,430400000.0
2009-07-21 03:20:00,76.325,76.33,76.295,76.295,386900001.0
2009-07-21 03:21:00,76.3,76.305,76.285,76.29,287800000.0
2009-07-21 03:22:00,76.29,76.29,76.255,76.29,237600000.0
2009-07-21 03:23:00,76.285,76.285,76.24,76.255,244600000.0
2009-07-21 03:24:00,76.255,76.265,76.24,76.26,204800000.0
2009-07-21 03:25:00,76.27,76.315,76.26,76.315,345599999.0
2009-07-21 03:26:00,76.315,76.325,76.315,76.315,115600000.0
2009-07-21 03:27:00,76.315,76.34,76.3,76.31,397800000.0
2009-07-21 03:28:00,76.305,76.315,76.295,76.295,51200000.0
2009-07-21 03:29:00,76.305,76.33,76.305,76.325,155600000.0
2009-07-21 03:30:00,76.325,76.34,76.29,76.31,337699999.0
2009-07-21 03:31:00,76.31,76.345,76.295,76.345,195200000.0
2009-07-21 03:32:00,76.345,76.395,76.345,76.39,484600000.0
2009-07-21 03:33:00,76.39,76.455,76.385,76.44,465000001.0
2009-07-21 03:34:00,76.44,76.48,76.425,76.47,425200001.0
2009-07-21 03:35:00,76.47,76.48,76.45,76.465,295399998.0
2009-07-21 03:36:00,76.455,76.455,76.415,76.425,274200000.0
2009-07-21 03:37:00,76.43,76.495,76.43,76.485,251600000.0
2009-07-21 03:38:00,76.48,76.48,76.45,76.45,199799999.0
2009-07-21 03:39:00,76.44,76.44,76.405,76.415,164800000.0
2009-07-21 03:40:00,76.42,76.435,76.42,76.435,38400000.0
2009-07-21 03:41:00,76.435,76.46,76.43,76.435,314600000.0
2009-07-21 03:42:00,76.435,76.445,76.43,76.445,82000000.0
2009-07-21 03:43:00,76.445,76.46,76.435,76.44,146199999.0
2009-07-21 03:44:00,76.445,76.475,76.435,76.465,116200000.0
2009-07-21 03:45:00,76.465,76.465,76.42,76.42,225600000.0
2009-07-21 03:46:00,76.425,76.44,76.39,76.395,186200000.0
2009-07-21 03:47:00,76.395,76.395,76.345,76.36,161800000.0
2009-07-21 03:48:00,76.36,76.375,76.325,76.33,524800000.0
2009-07-21 03:49:00,76.325,76.335,76.295,76.3,403399999.0
2009-07-21 03:50:00,76.305,76.305,76.205,76.305,371800000.0
2009-07-21 03:51:00,76.295,76.325,76.295,76.305,455200000.0
2009-07-21 03:52:00,76.31,76.31,76.26,76.275,537000000.0
2009-07-21 03:53:00,76.275,76.28,76.235,76.265,484000000.0
2009-07-21 03:54:00,76.26,76.26,76.2,76.205,296000000.0
2009-07-21 03:55:00,76.205,76.215,76.18,76.21,307200000.0
2009-07-21 03:56:00,76.21,76.21,76.17,76.18,425000000.0
2009-07-21 03:57:00,76.18,76.2,76.175,76.2,515200000.0
2009-07-21 03:58:00,76.21,76.22,76.18,76.185,399600000.0
2009-07-21 03:59:00,76.19,76.2,76.175,76.195,352000000.0
2009-07-21 04:00:00,76.185,76.19,76.18,76.18,102400000.0
2009-07-21 04:01:00,76.18,76.19,76.17,76.19,131999999.0
2009-07-21 04:02:00,76.18,76.225,76.18,76.225,399400000.0
2009-07-21 04:03:00,76.22,76.225,76.17,76.2,422200000.0
2009-07-21 04:04:00,76.205,76.205,76.17,76.175,191999999.0
2009-07-21 04:05:00,76.17,76.175,76.15,76.165,338000000.0
2009-07-21 04:06:00,76.165,76.165,76.105,76.105,442800001.0
2009-07-21 04:07:00,76.11,76.13,76.095,76.13,266599999.0
2009-07-21 04:08:00,76.125,76.16,76.125,76.155,228800000.0
2009-07-21 04:09:00,76.17,76.195,76.17,76.185,481000001.0
2009-07-21 04:10:00,76.185,76.2,76.175,76.175,508799998.0
2009-07-21 04:11:00,76.175,76.205,76.17,76.17,239599999.0
2009-07-21 04:12:00,76.18,76.205,76.17,76.195,632799998.0
2009-07-21 04:13:00,76.195,76.245,76.19,76.225,449200002.0
2009-07-21 04:14:00,76.23,76.245,76.225,76.235,411400001.0
2009-07-21 04:15:00,76.235,76.27,76.235,76.27,187000000.0
2009-07-21 04:16:00,76.27,76.27,76.225,76.24,385400003.0
2009-07-21 04:17:00,76.24,76.26,76.225,76.25,580399998.0
2009-07-21 04:18:00,76.245,76.25,76.2,76.2,420800000.0
2009-07-21 04:19:00,76.195,76.21,76.19,76.21,229999998.0
2009-07-21 04:20:00,76.21,76.235,76.21,76.215,339600001.0
2009-07-21 04:21:00,76.22,76.235,76.2,76.21,309800001.0
2009-07-21 04:22:00,76.205,76.22,76.2,76.215,71400000.0
2009-07-21 04:23:00,76.21,76.21,76.17,76.17,595200001.0
2009-07-21 04:24:00,76.17,76.195,76.16,76.19,415400000.0
2009-07-21 04:25:00,76.19,76.205,76.175,76.18,290800000.0
2009-07-21 04:26:00,76.18,76.185,76.18,76.185,148200000.0
2009-07-21 04:27:00,76.185,76.185,76.15,76.155,401400001.0
2009-07-21 04:28:00,76.155,76.155,76.135,76.15,352000002.0
2009-07-21 04:29:00,76.155,76.165,76.155,76.155,214600000.0
2009-07-21 04:30:00,76.155,76.155,76.135,76.135,117400000.0
2009-07-21 04:31:00,76.135,76.15,76.135,76.135,126200000.0
2009-07-21 04:32:00,76.135,76.14,76.125,76.125,154200000.0
2009-07-21 04:33:00,76.125,76.135,76.095,76.125,787199999.0
2009-07-21 04:34:00,76.125,76.165,76.125,76.155,448800000.0
2009-07-21 04:35:00,76.155,76.165,76.14,76.14,293599998.0
2009-07-21 04:36:00,76.145,76.16,76.145,76.155,179200000.0
2009-07-21 04:37:00,76.155,76.165,76.15,76.155,178200000.0
2009-07-21 04:38:00,76.155,76.175,76.155,76.175,154200000.0
2009-07-21 04:39:00,76.175,76.175,76.165,76.165,83200000.0
2009-07-21 04:40:00,76.17,76.19,76.165,76.19,184400000.0
2009-07-21 04:41:00,76.2,76.22,76.195,76.21,509600003.0
2009-07-21 04:42:00,76.205,76.215,76.205,76.215,255199999.0
2009-07-21 04:43:00,76.215,76.225,76.205,76.225,91400000.0
2009-07-21 04:44:00,76.225,76.24,76.225,76.235,99200000.0
2009-07-21 04:45:00,76.23,76.23,76.215,76.225,62400000.0
2009-07-21 04:46:00,76.23,76.24,76.225,76.235,132200001.0
2009-07-21 04:47:00,76.235,76.235,76.23,76.23,24000000.0
2009-07-21 04:48:00,76.23,76.235,76.23,76.235,33600000.0
2009-07-21 04:49:00,76.235,76.235,76.23,76.23,44800000.0
2009-07-21 04:50:00,76.235,76.235,76.22,76.23,119600000.0
2009-07-21 04:51:00,76.23,76.23,76.215,76.22,82400000.0
2009-07-21 04:52:00,76.22,76.22,76.22,76.22,56000000.0
2009-07-21 04:53:00,76.22,76.225,76.215,76.225,268000000.0
2009-07-21 04:54:00,76.225,76.225,76.22,76.225,233000000.0
2009-07-21 04:55:00,76.225,76.225,76.22,76.225,80000000.0
2009-07-21 04:56:00,76.225,76.23,76.22,76.23,69600000.0
2009-07-21 04:57:00,76.23,76.23,76.225,76.225,44000000.0
2009-07-21 04:58:00,76.23,76.23,76.205,76.205,168800000.0
2009-07-21 04:59:00,76.205,76.21,76.19,76.205,423400003.0
2009-07-21 05:00:00,76.2,76.2,76.195,76.195,171800000.0
2009-07-21 05:01:00,76.185,76.19,76.185,76.19,345399999.0
2009-07-21 05:02:00,76.19,76.195,76.185,76.19,118400000.0
2009-07-21 05:03:00,76.19,76.2,76.185,76.2,68600000.0
2009-07-21 05:04:00,76.195,76.195,76.175,76.18,259999998.0
2009-07-21 05:05:00,76.17,76.17,76.155,76.155,258400000.0
2009-07-21 05:06:00,76.16,76.18,76.155,76.18,281800000.0
2009-07-21 05:07:00,76.18,76.19,76.17,76.19,164800000.0
2009-07-21 05:08:00,76.195,76.2,76.195,76.195,78400000.0
2009-07-21 05:09:00,76.195,76.195,76.195,76.195,38800000.0
2009-07-21 05:10:00,76.195,76.205,76.195,76.195,239599998.0
2009-07-21 05:11:00,76.195,76.205,76.195,76.195,270800000.0
2009-07-21 05:12:00,76.2,76.205,76.19,76.195,165400000.0
2009-07-21 05:13:00,76.19,76.195,76.18,76.19,260000000.0
2009-07-21 05:14:00,76.185,76.185,76.175,76.18,40800000.0
2009-07-21 05:15:00,76.18,76.18,76.175,76.175,44800000.0
2009-07-21 05:16:00,76.18,76.185,76.18,76.18,107800000.0
2009-07-21 05:17:00,76.185,76.195,76.185,76.195,187000000.0
2009-07-21 05:18:00,76.195,76.2,76.19,76.19,268200000.0
2009-07-21 05:19:00,76.19,76.195,76.19,76.195,47800000.0
2009-07-21 05:20:00,76.19,76.205,76.19,76.195,242999999.0
2009-07-21 05:21:00,76.195,76.205,76.195,76.2,218200000.0
2009-07-21 05:22:00,76.2,76.21,76.19,76.2,294000000.0
2009-07-21 05:23:00,76.195,76.195,76.175,76.19,137400000.0
2009-07-21 05:24:00,76.19,76.19,76.18,76.18,119200000.0
2009-07-21 05:25:00,76.18,76.19,76.18,76.185,254800000.0
2009-07-21 05:26:00,76.18,76.19,76.18,76.18,89600000.0
2009-07-21 05:27:00,76.185,76.2,76.18,76.195,128400000.0
2009-07-21 05:28:00,76.195,76.2,76.19,76.195,140200000.0
2009-07-21 05:29:00,76.195,76.2,76.19,76.19,75000000.0
2009-07-21 05:30:00,76.2,76.23,76.195,76.23,252199999.0
2009-07-21 05:31:00,76.225,76.25,76.225,76.235,468199999.0
2009-07-21 05:32:00,76.235,76.25,76.235,76.245,51800000.0
2009-07-21 05:33:00,76.25,76.25,76.245,76.25,138800000.0
2009-07-21 05:34:00,76.25,76.25,76.235,76.235,324000002.0
2009-07-21 05:35:00,76.235,76.25,76.23,76.245,445599998.0
2009-07-21 05:36:00,76.25,76.255,76.245,76.25,51200000.0
2009-07-21 05:37:00,76.245,76.26,76.235,76.26,153800000.0
2009-07-21 05:38:00,76.255,76.285,76.255,76.275,346800001.0
2009-07-21 05:39:00,76.275,76.285,76.265,76.285,100800000.0
2009-07-21 05:40:00,76.285,76.285,76.26,76.26,152600000.0
2009-07-21 05:41:00,76.265,76.285,76.26,76.285,129000000.0
2009-07-21 05:42:00,76.275,76.285,76.26,76.26,123400000.0
2009-07-21 05:43:00,76.26,76.28,76.26,76.28,323000000.0
2009-07-21 05:44:00,76.28,76.285,76.28,76.28,137800000.0
2009-07-21 05:45:00,76.28,76.295,76.28,76.29,131200000.0
2009-07-21 05:46:00,76.29,76.305,76.29,76.305,106600000.0
2009-07-21 05:47:00,76.305,76.34,76.305,76.315,355000000.0
2009-07-21 05:48:00,76.315,76.34,76.31,76.34,158400000.0
2009-07-21 05:49:00,76.335,76.335,76.31,76.315,410400000.0
2009-07-21 05:50:00,76.315,76.325,76.31,76.315,186000000.0
2009-07-21 05:51:00,76.325,76.345,76.325,76.34,210200000.0
2009-07-21 05:52:00,76.335,76.355,76.335,76.345,155400000.0
2009-07-21 05:53:00,76.345,76.365,76.34,76.34,143200000.0
2009-07-21 05:54:00,76.345,76.36,76.34,76.345,146600000.0
2009-07-21 05:55:00,76.35,76.375,76.35,76.375,460000000.0
2009-07-21 05:56:00,76.375,76.38,76.36,76.375,304399999.0
2009-07-21 05:57:00,76.375,76.385,76.35,76.36,456599999.0
2009-07-21 05:58:00,76.36,76.365,76.33,76.345,242000000.0
2009-07-21 05:59:00,76.345,76.345,76.335,76.34,155200000.0
2009-07-21 06:00:00,76.34,76.345,76.335,76.335,392399999.0
2009-07-21 06:01:00,76.335,76.345,76.32,76.32,645400000.0
2009-07-21 06:02:00,76.32,76.325,76.32,76.325,145400000.0
2009-07-21 06:03:00,76.33,76.34,76.33,76.335,279000000.0
2009-07-21 06:04:00,76.335,76.335,76.335,76.335,72000000.0
2009-07-21 06:05:00,76.335,76.35,76.335,76.345,65600000.0
2009-07-21 06:06:00,76.345,76.37,76.34,76.37,140200000.0
2009-07-21 06:07:00,76.36,76.385,76.355,76.38,81600000.0
2009-07-21 06:08:00,76.39,76.42,76.385,76.4,126400000.0
2009-07-21 06:09:00,76.415,76.44,76.415,76.435,134600000.0
2009-07-21 06:10:00,76.43,76.43,76.385,76.41,321599999.0
2009-07-21 06:11:00,76.425,76.425,76.41,76.42,210200000.0
2009-07-21 06:12:00,76.425,76.445,76.42,76.43,188000000.0
2009-07-21 06:13:00,76.43,76.43,76.39,76.395,281600000.0
2009-07-21 06:14:00,76.39,76.425,76.385,76.415,386000000.0
2009-07-21 06:15:00,76.415,76.42,76.405,76.41,258200000.0
2009-07-21 06:16:00,76.405,76.415,76.4,76.405,300600000.0
2009-07-21 06:17:00,76.405,76.415,76.395,76.395,384600000.0
2009-07-21 06:18:00,76.395,76.395,76.385,76.385,138600000.0
2009-07-21 06:19:00,76.39,76.415,76.39,76.4,373200000.0
2009-07-21 06:20:00,76.4,76.41,76.4,76.4,105000000.0
2009-07-21 06:21:00,76.4,76.4,76.39,76.4,195200001.0
2009-07-21 06:22:00,76.4,76.4,76.395,76.4,46600000.0
2009-07-21 06:23:00,76.4,76.4,76.39,76.395,84200000.0
2009-07-21 06:24:00,76.395,76.4,76.38,76.4,284000000.0
2009-07-21 06:25:00,76.4,76.4,76.39,76.395,81000000.0
2009-07-21 06:26:00,76.395,76.4,76.395,76.4,166800000.0
2009-07-21 06:27:00,76.4,76.44,76.4,76.42,143400003.0
2009-07-21 06:28:00,76.415,76.42,76.405,76.42,48000000.0
2009-07-21 06:29:00,76.42,76.42,76.405,76.41,195200000.0
2009-07-21 06:30:00,76.405,76.43,76.38,76.415,331600000.0
2009-07-21 06:31:00,76.42,76.425,76.405,76.41,309600006.0
2009-07-21 06:32:00,76.41,76.41,76.385,76.39,253600000.0
2009-07-21 06:33:00,76.39,76.395,76.36,76.36,155600000.0
2009-07-21 06:34:00,76.36,76.39,76.36,76.39,83200000.0
2009-07-21 06:35:00,76.39,76.4,76.38,76.395,171200001.0
2009-07-21 06:36:00,76.4,76.4,76.39,76.39,76600000.0
2009-07-21 06:37:00,76.395,76.415,76.385,76.405,138199999.0
2009-07-21 06:38:00,76.405,76.425,76.405,76.415,83200000.0
2009-07-21 06:39:00,76.4,76.405,76.365,76.365,416400000.0
2009-07-21 06:40:00,76.36,76.36,76.34,76.34,228800000.0
2009-07-21 06:41:00,76.34,76.34,76.34,76.34,160600000.0
2009-07-21 06:42:00,76.345,76.375,76.335,76.355,312800001.0
2009-07-21 06:43:00,76.355,76.375,76.345,76.36,344599999.0
2009-07-21 06:44:00,76.36,76.36,76.335,76.34,467600001.0
2009-07-21 06:45:00,76.335,76.35,76.325,76.325,183800000.0
2009-07-21 06:46:00,76.33,76.365,76.325,76.355,546200002.0
2009-07-21 06:47:00,76.35,76.35,76.33,76.335,265199999.0
2009-07-21 06:48:00,76.34,76.355,76.34,76.355,61400000.0
2009-07-21 06:49:00,76.355,76.355,76.325,76.335,119400000.0
2009-07-21 06:50:00,76.33,76.335,76.315,76.33,166000000.0
2009-07-21 06:51:00,76.325,76.33,76.275,76.28,218599999.0
2009-07-21 06:52:00,76.275,76.305,76.26,76.305,571800002.0
2009-07-21 06:53:00,76.3,76.3,76.29,76.295,258000000.0
2009-07-21 06:54:00,76.295,76.3,76.295,76.3,236999998.0
2009-07-21 06:55:00,76.3,76.305,76.28,76.305,705799998.0
2009-07-21 06:56:00,76.3,76.305,76.28,76.285,368399996.0
2009-07-21 06:57:00,76.28,76.285,76.28,76.28,81000000.0
2009-07-21 06:58:00,76.285,76.295,76.28,76.28,359599999.0
2009-07-21 06:59:00,76.27,76.285,76.26,76.26,262800000.0
2009-07-21 07:00:00,76.26,76.26,76.24,76.25,420799997.0
2009-07-21 07:01:00,76.25,76.255,76.215,76.23,268800002.0
2009-07-21 07:02:00,76.23,76.25,76.23,76.24,461599997.0
2009-07-21 07:03:00,76.24,76.245,76.205,76.215,469600000.0
2009-07-21 07:04:00,76.215,76.25,76.215,76.25,155400000.0
2009-07-21 07:05:00,76.25,76.25,76.24,76.24,146800000.0
2009-07-21 07:06:00,76.235,76.25,76.235,76.25,168600000.0
2009-07-21 07:07:00,76.245,76.29,76.245,76.285,162400000.0
2009-07-21 07:08:00,76.285,76.29,76.27,76.285,58200000.0
2009-07-21 07:09:00,76.285,76.295,76.28,76.29,112000000.0
2009-07-21 07:10:00,76.285,76.285,76.275,76.285,101400000.0
2009-07-21 07:11:00,76.295,76.295,76.27,76.275,52000000.0
2009-07-21 07:12:00,76.275,76.29,76.27,76.27,65600000.0
2009-07-21 07:13:00,76.285,76.315,76.285,76.315,405000003.0
2009-07-21 07:14:00,76.315,76.35,76.315,76.345,237600000.0
2009-07-21 07:15:00,76.35,76.395,76.35,76.395,248000000.0
2009-07-21 07:16:00,76.395,76.395,76.335,76.335,285800000.0
2009-07-21 07:17:00,76.335,76.35,76.335,76.34,40000000.0
2009-07-21 07:18:00,76.34,76.34,76.275,76.29,318799999.0
2009-07-21 07:19:00,76.29,76.31,76.29,76.305,201000001.0
2009-07-21 07:20:00,76.305,76.35,76.305,76.345,276800000.0
2009-07-21 07:21:00,76.35,76.36,76.315,76.32,207400000.0
2009-07-21 07:22:00,76.32,76.33,76.305,76.305,246200000.0
2009-07-21 07:23:00,76.305,76.32,76.295,76.31,277800000.0
2009-07-21 07:24:00,76.31,76.335,76.31,76.335,80000000.0
2009-07-21 07:25:00,76.325,76.36,76.325,76.35,129800000.0
2009-07-21 07:26:00,76.35,76.36,76.335,76.34,75200000.0
2009-07-21 07:27:00,76.33,76.335,76.32,76.32,65600000.0
2009-07-21 07:28:00,76.325,76.33,76.3,76.315,368399999.0
2009-07-21 07:29:00,76.315,76.335,76.31,76.335,233999999.0
2009-07-21 07:30:00,76.335,76.335,76.3,76.3,243800000.0
2009-07-21 07:31:00,76.3,76.305,76.285,76.305,477599997.0
2009-07-21 07:32:00,76.305,76.305,76.285,76.29,115200000.0
2009-07-21 07:33:00,76.29,76.32,76.28,76.32,433000004.0
2009-07-21 07:34:00,76.32,76.32,76.305,76.31,196600002.0
2009-07-21 07:35:00,76.31,76.38,76.31,76.37,380800000.0
2009-07-21 07:36:00,76.37,76.41,76.36,76.41,576999996.0
2009-07-21 07:37:00,76.41,76.41,76.345,76.345,474599999.0
2009-07-21 07:38:00,76.34,76.35,76.335,76.34,137000000.0
2009-07-21 07:39:00,76.335,76.35,76.33,76.33,774799996.0
2009-07-21 07:40:00,76.325,76.325,76.325,76.325,191999999.0
2009-07-21 07:41:00,76.32,76.33,76.31,76.33,507999992.0
2009-07-21 07:42:00,76.325,76.34,76.325,76.33,365400000.0
2009-07-21 07:43:00,76.34,76.34,76.335,76.335,84000000.0
2009-07-21 07:44:00,76.335,76.345,76.335,76.34,41800000.0
2009-07-21 07:45:00,76.345,76.365,76.345,76.36,225400002.0
2009-07-21 07:46:00,76.36,76.37,76.36,76.365,222200000.0
2009-07-21 07:47:00,76.365,76.4,76.355,76.38,251200000.0
2009-07-21 07:48:00,76.38,76.38,76.375,76.375,167200000.0
2009-07-21 07:49:00,76.375,76.39,76.375,76.385,124200000.0
2009-07-21 07:50:00,76.39,76.39,76.37,76.37,101100002.0
2009-07-21 07:51:00,76.38,76.385,76.355,76.375,164000000.0
2009-07-21 07:52:00,76.375,76.38,76.36,76.365,136800000.0
2009-07-21 07:53:00,76.37,76.385,76.37,76.38,93200000.0
2009-07-21 07:54:00,76.385,76.41,76.375,76.41,211800001.0
2009-07-21 07:55:00,76.405,76.425,76.405,76.415,236799996.0
2009-07-21 07:56:00,76.415,76.42,76.405,76.41,151800001.0
2009-07-21 07:57:00,76.405,76.455,76.405,76.45,407199999.0
2009-07-21 07:58:00,76.465,76.485,76.46,76.48,297799998.0
2009-07-21 07:59:00,76.475,76.475,76.42,76.42,609399999.0
2009-07-21 08:00:00,76.425,76.455,76.42,76.425,816999998.0
2009-07-21 08:01:00,76.435,76.445,76.43,76.435,310000000.0
2009-07-21 08:02:00,76.44,76.45,76.41,76.42,380600000.0
2009-07-21 08:03:00,76.425,76.44,76.42,76.44,457600003.0
2009-07-21 08:04:00,76.44,76.47,76.435,76.445,687400004.0
2009-07-21 08:05:00,76.445,76.46,76.43,76.435,719100000.0
2009-07-21 08:06:00,76.435,76.465,76.435,76.465,240800001.0
2009-07-21 08:07:00,76.455,76.455,76.435,76.44,998800000.0
2009-07-21 08:08:00,76.43,76.49,76.43,76.49,861200006.0
2009-07-21 08:09:00,76.48,76.48,76.465,76.465,585600003.0
2009-07-21 08:10:00,76.46,76.46,76.44,76.45,772799999.0
2009-07-21 08:11:00,76.445,76.51,76.445,76.5,1093000002.0
2009-07-21 08:12:00,76.5,76.51,76.445,76.47,521000005.0
2009-07-21 08:13:00,76.47,76.5,76.455,76.485,936199997.0
2009-07-21 08:14:00,76.49,76.49,76.46,76.46,842399995.0
2009-07-21 08:15:00,76.465,76.475,76.465,76.47,618600000.0
2009-07-21 08:16:00,76.47,76.49,76.465,76.475,626399996.0
2009-07-21 08:17:00,76.475,76.475,76.455,76.465,686000002.0
2009-07-21 08:18:00,76.465,76.475,76.455,76.455,697399998.0
2009-07-21 08:19:00,76.46,76.47,76.45,76.45,306600002.0
2009-07-21 08:20:00,76.455,76.46,76.45,76.46,461200004.0
2009-07-21 08:21:00,76.455,76.465,76.45,76.455,296000002.0
2009-07-21 08:22:00,76.45,76.45,76.415,76.42,335400001.0
2009-07-21 08:23:00,76.42,76.42,76.385,76.39,1066399995.0
2009-07-21 08:24:00,76.39,76.4,76.38,76.4,972200003.0
2009-07-21 08:25:00,76.4,76.44,76.4,76.44,715599995.0
2009-07-21 08:26:00,76.44,76.46,76.415,76.415,364199997.0
2009-07-21 08:27:00,76.415,76.45,76.415,76.425,707399997.0
2009-07-21 08:28:00,76.425,76.44,76.4,76.4,797600001.0
2009-07-21 08:29:00,76.4,76.4,76.375,76.385,628200003.0
2009-07-21 08:30:00,76.385,76.395,76.33,76.33,777599994.0
2009-07-21 08:31:00,76.33,76.355,76.325,76.355,679199997.0
2009-07-21 08:32:00,76.355,76.355,76.29,76.29,507200003.0
2009-07-21 08:33:00,76.29,76.345,76.285,76.335,317800000.0
2009-07-21 08:34:00,76.335,76.34,76.3,76.34,315600000.0
2009-07-21 08:35:00,76.335,76.34,76.335,76.34,86000000.0
2009-07-21 08:36:00,76.34,76.34,76.325,76.34,101400000.0
2009-07-21 08:37:00,76.335,76.36,76.335,76.36,216800000.0
2009-07-21 08:38:00,76.36,76.375,76.36,76.375,307200000.0
2009-07-21 08:39:00,76.375,76.395,76.37,76.385,384000000.0
2009-07-21 08:40:00,76.38,76.425,76.375,76.41,398200002.0
2009-07-21 08:41:00,76.41,76.435,76.395,76.4,453399999.0
2009-07-21 08:42:00,76.4,76.405,76.365,76.375,638400000.0
2009-07-21 08:43:00,76.375,76.405,76.365,76.39,505599999.0
2009-07-21 08:44:00,76.395,76.415,76.38,76.38,284400001.0
2009-07-21 08:45:00,76.38,76.4,76.355,76.355,377200000.0
2009-07-21 08:46:00,76.355,76.355,76.31,76.31,371099998.0
2009-07-21 08:47:00,76.31,76.31,76.245,76.26,435599999.0
2009-07-21 08:48:00,76.265,76.265,76.22,76.225,296000000.0
2009-07-21 08:49:00,76.225,76.23,76.205,76.215,421800000.0
2009-07-21 08:50:00,76.22,76.24,76.215,76.235,416199999.0
2009-07-21 08:51:00,76.235,76.24,76.225,76.23,817199990.0
2009-07-21 08:52:00,76.23,76.24,76.23,76.235,577399992.0
2009-07-21 08:53:00,76.235,76.245,76.21,76.215,934199993.0
2009-07-21 08:54:00,76.215,76.24,76.205,76.225,582200001.0
2009-07-21 08:55:00,76.225,76.27,76.225,76.25,650000000.0
2009-07-21 08:56:00,76.255,76.265,76.225,76.23,609600000.0
2009-07-21 08:57:00,76.23,76.235,76.215,76.235,565000000.0
2009-07-21 08:58:00,76.235,76.26,76.235,76.25,641199999.0
2009-07-21 08:59:00,76.25,76.3,76.225,76.285,797199996.0
2009-07-21 09:00:00,76.285,76.29,76.265,76.29,1183600004.0
2009-07-21 09:01:00,76.29,76.295,76.255,76.255,564599994.0
2009-07-21 09:02:00,76.245,76.245,76.2,76.215,999200002.0
2009-07-21 09:03:00,76.215,76.235,76.2,76.225,825600002.0
2009-07-21 09:04:00,76.23,76.25,76.215,76.235,454000003.0
2009-07-21 09:05:00,76.23,76.235,76.19,76.19,296599998.0
2009-07-21 09:06:00,76.2,76.2,76.15,76.15,587400002.0
2009-07-21 09:07:00,76.15,76.155,76.115,76.155,584000001.0
2009-07-21 09:08:00,76.155,76.175,76.14,76.165,258599999.0
2009-07-21 09:09:00,76.17,76.195,76.16,76.175,945599999.0
2009-07-21 09:10:00,76.16,76.165,76.135,76.155,636799998.0
2009-07-21 09:11:00,76.155,76.185,76.15,76.17,966200000.0
2009-07-21 09:12:00,76.175,76.21,76.165,76.21,521200000.0
2009-07-21 09:13:00,76.2,76.25,76.2,76.235,396600000.0
2009-07-21 09:14:00,76.235,76.25,76.195,76.23,474800000.0
2009-07-21 09:15:00,76.23,76.245,76.225,76.245,255799998.0
2009-07-21 09:16:00,76.245,76.275,76.24,76.27,298600000.0
2009-07-21 09:17:00,76.27,76.29,76.27,76.29,253000000.0
2009-07-21 09:18:00,76.295,76.33,76.28,76.325,293800000.0
2009-07-21 09:19:00,76.33,76.355,76.3,76.31,585000005.0
2009-07-21 09:20:00,76.31,76.335,76.29,76.32,507999998.0
2009-07-21 09:21:00,76.325,76.325,76.265,76.265,379000002.0
2009-07-21 09:22:00,76.265,76.27,76.24,76.245,346000000.0
2009-07-21 09:23:00,76.245,76.265,76.235,76.265,316600000.0
2009-07-21 09:24:00,76.265,76.265,76.225,76.23,593200002.0
2009-07-21 09:25:00,76.235,76.275,76.23,76.265,190800000.0
2009-07-21 09:26:00,76.265,76.3,76.265,76.28,221799998.0
2009-07-21 09:27:00,76.275,76.295,76.245,76.255,435000000.0
2009-07-21 09:28:00,76.25,76.27,76.245,76.26,195600000.0
2009-07-21 09:29:00,76.255,76.285,76.24,76.25,301000000.0
2009-07-21 09:30:00,76.25,76.295,76.25,76.295,309800000.0
2009-07-21 09:31:00,76.285,76.3,76.28,76.295,464400000.0
2009-07-21 09:32:00,76.295,76.36,76.29,76.36,567599999.0
2009-07-21 09:33:00,76.36,76.385,76.35,76.365,590199998.0
2009-07-21 09:34:00,76.365,76.385,76.36,76.385,301200000.0
2009-07-21 09:35:00,76.385,76.39,76.335,76.345,356800001.0
2009-07-21 09:36:00,76.35,76.36,76.335,76.35,348200000.0
2009-07-21 09:37:00,76.355,76.355,76.32,76.325,242600000.0
2009-07-21 09:38:00,76.33,76.355,76.325,76.34,372000000.0
2009-07-21 09:39:00,76.335,76.38,76.335,76.38,297999998.0
2009-07-21 09:40:00,76.38,76.385,76.35,76.37,433400002.0
2009-07-21 09:41:00,76.37,76.38,76.355,76.37,265000000.0
2009-07-21 09:42:00,76.375,76.395,76.365,76.38,803200003.0
2009-07-21 09:43:00,76.38,76.39,76.37,76.38,255400000.0
2009-07-21 09:44:00,76.385,76.385,76.37,76.37,403400001.0
2009-07-21 09:45:00,76.37,76.415,76.36,76.39,700399996.0
2009-07-21 09:46:00,76.39,76.435,76.39,76.41,1025800003.0
2009-07-21 09:47:00,76.41,76.445,76.405,76.435,1110599996.0
2009-07-21 09:48:00,76.435,76.44,76.4,76.4,660400000.0
2009-07-21 09:49:00,76.4,76.41,76.355,76.4,656999999.0
2009-07-21 09:50:00,76.37,76.38,76.325,76.325,456399999.0
2009-07-21 09:51:00,76.34,76.34,76.31,76.325,467800001.0
2009-07-21 09:52:00,76.325,76.385,76.315,76.355,546599999.0
2009-07-21 09:53:00,76.355,76.365,76.34,76.345,240000000.0
2009-07-21 09:54:00,76.345,76.365,76.33,76.35,367800000.0
2009-07-21 09:55:00,76.355,76.375,76.35,76.365,203999999.0
2009-07-21 09:56:00,76.365,76.395,76.365,76.375,495199998.0
2009-07-21 09:57:00,76.39,76.395,76.375,76.395,550800006.0
2009-07-21 09:58:00,76.4,76.45,76.4,76.44,458400000.0
2009-07-21 09:59:00,76.44,76.46,76.415,76.45,477000000.0
2009-07-21 10:00:00,76.45,76.48,76.425,76.475,437400000.0
2009-07-21 10:01:00,76.475,76.495,76.43,76.495,554600000.0
2009-07-21 10:02:00,76.49,76.515,76.465,76.49,662800001.0
2009-07-21 10:03:00,76.485,76.505,76.46,76.485,421599999.0
2009-07-21 10:04:00,76.485,76.5,76.47,76.48,268600001.0
2009-07-21 10:05:00,76.48,76.555,76.48,76.52,381000001.0
2009-07-21 10:06:00,76.52,76.595,76.52,76.585,535800002.0
2009-07-21 10:07:00,76.585,76.595,76.545,76.545,521199999.0
2009-07-21 10:08:00,76.545,76.61,76.505,76.595,723799996.0
2009-07-21 10:09:00,76.6,76.68,76.585,76.67,935399995.0
2009-07-21 10:10:00,76.67,76.67,76.625,76.625,646599999.0
2009-07-21 10:11:00,76.625,76.695,76.625,76.695,629400002.0
2009-07-21 10:12:00,76.695,76.695,76.66,76.68,557800005.0
2009-07-21 10:13:00,76.675,76.75,76.67,76.72,867000002.0
2009-07-21 10:14:00,76.71,76.73,76.69,76.695,688399999.0
2009-07-21 10:15:00,76.695,76.745,76.695,76.745,649400004.0
2009-07-21 10:16:00,76.73,76.735,76.705,76.72,520199998.0
2009-07-21 10:17:00,76.72,76.725,76.695,76.695,717199998.0
2009-07-21 10:18:00,76.695,76.705,76.685,76.695,730599997.0
2009-07-21 10:19:00,76.695,76.705,76.675,76.68,80600000.0
2009-07-21 10:20:00,76.68,76.69,76.66,76.66,220200001.0
2009-07-21 10:21:00,76.65,76.655,76.635,76.65,466400001.0
2009-07-21 10:22:00,76.655,76.67,76.64,76.645,361400002.0
2009-07-21 10:23:00,76.645,76.665,76.64,76.66,265800000.0
2009-07-21 10:24:00,76.66,76.7,76.655,76.7,378199999.0
2009-07-21 10:25:00,76.695,76.715,76.69,76.695,549399999.0
2009-07-21 10:26:00,76.7,76.7,76.665,76.685,276799998.0
2009-07-21 10:27:00,76.69,76.7,76.685,76.7,211999998.0
2009-07-21 10:28:00,76.7,76.705,76.69,76.695,338000001.0
2009-07-21 10:29:00,76.695,76.7,76.68,76.695,426400002.0
2009-07-21 10:30:00,76.7,76.715,76.695,76.695,534600000.0
2009-07-21 10:31:00,76.695,76.71,76.69,76.7,305400001.0
2009-07-21 10:32:00,76.7,76.73,76.69,76.72,206000000.0
2009-07-21 10:33:00,76.72,76.755,76.715,76.72,404800000.0
2009-07-21 10:34:00,76.715,76.735,76.71,76.735,509600001.0
2009-07-21 10:35:00,76.735,76.76,76.73,76.75,581399998.0
2009-07-21 10:36:00,76.75,76.76,76.74,76.74,262400000.0
2009-07-21 10:37:00,76.74,76.775,76.74,76.775,276400000.0
2009-07-21 10:38:00,76.775,76.78,76.755,76.76,227000000.0
2009-07-21 10:39:00,76.76,76.79,76.755,76.76,558200002.0
2009-07-21 10:40:00,76.76,76.775,76.715,76.715,525999999.0
2009-07-21 10:41:00,76.725,76.74,76.7,76.715,314600001.0
2009-07-21 10:42:00,76.71,76.72,76.69,76.72,393200000.0
2009-07-21 10:43:00,76.715,76.72,76.705,76.705,362600002.0
2009-07-21 10:44:00,76.705,76.725,76.705,76.715,313800000.0
2009-07-21 10:45:00,76.715,76.73,76.7,76.73,456000002.0
2009-07-21 10:46:00,76.705,76.72,76.69,76.695,398999997.0
2009-07-21 10:47:00,76.695,76.705,76.68,76.68,209800000.0
2009-07-21 10:48:00,76.69,76.715,76.69,76.715,123200000.0
2009-07-21 10:49:00,76.715,76.75,76.695,76.75,238400000.0
2009-07-21 10:50:00,76.755,76.765,76.695,76.705,526400000.0
2009-07-21 10:51:00,76.705,76.715,76.67,76.69,418600001.0
2009-07-21 10:52:00,76.69,76.7,76.65,76.66,545199999.0
2009-07-21 10:53:00,76.66,76.68,76.655,76.665,377800002.0
2009-07-21 10:54:00,76.665,76.67,76.645,76.65,683000001.0
2009-07-21 10:55:00,76.655,76.67,76.65,76.665,440999999.0
2009-07-21 10:56:00,76.665,76.67,76.65,76.665,284200002.0
2009-07-21 10:57:00,76.66,76.66,76.64,76.645,365400000.0
2009-07-21 10:58:00,76.65,76.655,76.63,76.63,597799997.0
2009-07-21 10:59:00,76.635,76.65,76.62,76.63,558600000.0
2009-07-21 11:00:00,76.625,76.63,76.6,76.615,833600003.0
2009-07-21 11:01:00,76.615,76.625,76.57,76.585,706199997.0
2009-07-21 11:02:00,76.585,76.6,76.53,76.54,579600000.0
2009-07-21 11:03:00,76.54,76.6,76.54,76.565,502000000.0
2009-07-21 11:04:00,76.575,76.605,76.56,76.585,481400002.0
2009-07-21 11:05:00,76.585,76.585,76.56,76.565,662599997.0
2009-07-21 11:06:00,76.565,76.57,76.54,76.56,240199999.0
2009-07-21 11:07:00,76.565,76.585,76.53,76.55,610200003.0
2009-07-21 11:08:00,76.555,76.56,76.515,76.515,237599999.0
2009-07-21 11:09:00,76.515,76.545,76.515,76.535,402600002.0
2009-07-21 11:10:00,76.535,76.535,76.525,76.53,92400000.0
2009-07-21 11:11:00,76.52,76.525,76.5,76.505,150599999.0
2009-07-21 11:12:00,76.5,76.51,76.49,76.49,205800001.0
2009-07-21 11:13:00,76.5,76.505,76.48,76.49,693800000.0
2009-07-21 11:14:00,76.485,76.49,76.465,76.485,394000000.0
2009-07-21 11:15:00,76.485,76.5,76.475,76.49,178799999.0
2009-07-21 11:16:00,76.495,76.515,76.47,76.47,243800001.0
2009-07-21 11:17:00,76.47,76.505,76.47,76.5,354800000.0
2009-07-21 11:18:00,76.5,76.52,76.5,76.505,713999999.0
2009-07-21 11:19:00,76.505,76.52,76.5,76.52,325400000.0
2009-07-21 11:20:00,76.515,76.535,76.515,76.525,368199998.0
2009-07-21 11:21:00,76.53,76.585,76.53,76.575,253600000.0
2009-07-21 11:22:00,76.575,76.575,76.555,76.565,574600001.0
2009-07-21 11:23:00,76.57,76.57,76.545,76.56,466200001.0
2009-07-21 11:24:00,76.575,76.59,76.565,76.57,413400001.0
2009-07-21 11:25:00,76.57,76.58,76.555,76.565,291399999.0
2009-07-21 11:26:00,76.565,76.58,76.565,76.58,158800001.0
2009-07-21 11:27:00,76.58,76.585,76.545,76.58,327600001.0
2009-07-21 11:28:00,76.58,76.595,76.575,76.59,355799999.0
2009-07-21 11:29:00,76.595,76.595,76.575,76.59,238800000.0
2009-07-21 11:30:00,76.595,76.605,76.585,76.59,148600000.0
2009-07-21 11:31:00,76.59,76.605,76.585,76.605,178600000.0
2009-07-21 11:32:00,76.605,76.605,76.575,76.575,427000002.0
2009-07-21 11:33:00,76.575,76.585,76.57,76.575,266200001.0
2009-07-21 11:34:00,76.57,76.575,76.555,76.57,177400000.0
2009-07-21 11:35:00,76.575,76.595,76.57,76.575,109200000.0
2009-07-21 11:36:00,76.575,76.59,76.565,76.59,138600000.0
2009-07-21 11:37:00,76.585,76.59,76.575,76.59,173000000.0
2009-07-21 11:38:00,76.595,76.595,76.57,76.585,353199998.0
2009-07-21 11:39:00,76.585,76.615,76.585,76.61,356200001.0
2009-07-21 11:40:00,76.61,76.63,76.605,76.625,435199998.0
2009-07-21 11:41:00,76.625,76.645,76.62,76.635,269200000.0
2009-07-21 11:42:00,76.63,76.655,76.625,76.635,700999999.0
2009-07-21 11:43:00,76.64,76.64,76.61,76.61,224000001.0
2009-07-21 11:44:00,76.605,76.61,76.59,76.595,541999998.0
2009-07-21 11:45:00,76.595,76.605,76.595,76.595,283200000.0
2009-07-21 11:46:00,76.595,76.62,76.585,76.615,311400000.0
2009-07-21 11:47:00,76.615,76.625,76.605,76.615,453199996.0
2009-07-21 11:48:00,76.615,76.625,76.615,76.625,76400000.0
2009-07-21 11:49:00,76.625,76.65,76.62,76.63,198199999.0
2009-07-21 11:50:00,76.64,76.68,76.64,76.67,610800002.0
2009-07-21 11:51:00,76.675,76.685,76.665,76.685,345000002.0
2009-07-21 11:52:00,76.685,76.695,76.68,76.68,350600000.0
2009-07-21 11:53:00,76.68,76.685,76.655,76.68,342799999.0
2009-07-21 11:54:00,76.675,76.69,76.67,76.685,141200000.0
2009-07-21 11:55:00,76.69,76.725,76.685,76.72,455799999.0
2009-07-21 11:56:00,76.72,76.72,76.69,76.7,237600000.0
2009-07-21 11:57:00,76.695,76.725,76.695,76.705,266200000.0
2009-07-21 11:58:00,76.705,76.72,76.7,76.715,292000002.0
2009-07-21 11:59:00,76.71,76.77,76.71,76.755,791199999.0
2009-07-21 12:00:00,76.755,76.76,76.72,76.74,718400002.0
2009-07-21 12:01:00,76.74,76.785,76.735,76.775,763199999.0
2009-07-21 12:02:00,76.78,76.8,76.77,76.795,1007199999.0
2009-07-21 12:03:00,76.8,76.82,76.795,76.815,564999999.0
2009-07-21 12:04:00,76.815,76.82,76.805,76.805,132999998.0
2009-07-21 12:05:00,76.805,76.805,76.79,76.8,973800000.0
2009-07-21 12:06:00,76.8,76.865,76.795,76.82,1124800003.0
2009-07-21 12:07:00,76.82,76.84,76.815,76.84,730200001.0
2009-07-21 12:08:00,76.835,76.84,76.8,76.835,488600001.0
2009-07-21 12:09:00,76.835,76.84,76.805,76.805,420000002.0
2009-07-21 12:10:00,76.805,76.82,76.78,76.78,604399998.0
2009-07-21 12:11:00,76.79,76.79,76.765,76.775,745799999.0
2009-07-21 12:12:00,76.775,76.79,76.77,76.77,223000000.0
2009-07-21 12:13:00,76.77,76.775,76.74,76.745,471200000.0
2009-07-21 12:14:00,76.75,76.75,76.71,76.71,739600007.0
2009-07-21 12:15:00,76.71,76.71,76.69,76.705,455600001.0
2009-07-21 12:16:00,76.7,76.7,76.69,76.7,191599999.0
2009-07-21 12:17:00,76.705,76.715,76.7,76.705,168800000.0
2009-07-21 12:18:00,76.705,76.71,76.695,76.7,136800000.0
2009-07-21 12:19:00,76.7,76.715,76.68,76.68,491400004.0
2009-07-21 12:20:00,76.68,76.695,76.675,76.69,500400002.0
2009-07-21 12:21:00,76.69,76.69,76.66,76.665,456199999.0
2009-07-21 12:22:00,76.67,76.705,76.67,76.685,237800000.0
2009-07-21 12:23:00,76.685,76.7,76.68,76.695,171200000.0
2009-07-21 12:24:00,76.695,76.71,76.69,76.7,482599998.0
2009-07-21 12:25:00,76.7,76.705,76.685,76.695,379000000.0
2009-07-21 12:26:00,76.69,76.69,76.65,76.655,511200001.0
2009-07-21 12:27:00,76.655,76.67,76.65,76.655,292000000.0
2009-07-21 12:28:00,76.645,76.66,76.645,76.65,332399999.0
2009-07-21 12:29:00,76.65,76.66,76.65,76.655,121200000.0
2009-07-21 12:30:00,76.655,76.665,76.635,76.64,138000000.0
2009-07-21 12:31:00,76.645,76.655,76.63,76.63,155200000.0
2009-07-21 12:32:00,76.615,76.615,76.59,76.61,327000001.0
2009-07-21 12:33:00,76.61,76.625,76.6,76.625,312400000.0
2009-07-21 12:34:00,76.655,76.655,76.61,76.65,249600000.0
2009-07-21 12:35:00,76.65,76.68,76.635,76.645,405000000.0
2009-07-21 12:36:00,76.655,76.66,76.62,76.63,318000000.0
2009-07-21 12:37:00,76.63,76.64,76.625,76.63,149400000.0
2009-07-21 12:38:00,76.635,76.645,76.63,76.645,86600000.0
2009-07-21 12:39:00,76.645,76.645,76.615,76.615,173200000.0
2009-07-21 12:40:00,76.615,76.635,76.615,76.625,223200000.0
2009-07-21 12:41:00,76.63,76.635,76.625,76.635,101600000.0
2009-07-21 12:42:00,76.635,76.655,76.635,76.645,230400000.0
2009-07-21 12:43:00,76.645,76.65,76.625,76.625,116000000.0
2009-07-21 12:44:00,76.625,76.63,76.625,76.625,64800000.0
2009-07-21 12:45:00,76.615,76.615,76.595,76.605,157799999.0
2009-07-21 12:46:00,76.605,76.62,76.595,76.615,358600000.0
2009-07-21 12:47:00,76.615,76.625,76.595,76.595,434000000.0
2009-07-21 12:48:00,76.6,76.615,76.6,76.605,284000001.0
2009-07-21 12:49:00,76.605,76.615,76.595,76.6,363599999.0
2009-07-21 12:50:00,76.6,76.605,76.585,76.595,442399996.0
2009-07-21 12:51:00,76.59,76.6,76.58,76.595,292000000.0
2009-07-21 12:52:00,76.59,76.61,76.59,76.61,283199998.0
2009-07-21 12:53:00,76.61,76.635,76.595,76.625,524800003.0
2009-07-21 12:54:00,76.625,76.65,76.625,76.625,314200001.0
2009-07-21 12:55:00,76.625,76.625,76.595,76.6,331199998.0
2009-07-21 12:56:00,76.605,76.615,76.595,76.615,262399997.0
2009-07-21 12:57:00,76.615,76.625,76.615,76.625,253200001.0
2009-07-21 12:58:00,76.63,76.665,76.63,76.66,219999999.0
2009-07-21 12:59:00,76.655,76.655,76.61,76.625,423000001.0
2009-07-21 13:00:00,76.625,76.625,76.6,76.6,390400000.0
2009-07-21 13:01:00,76.6,76.615,76.58,76.605,431599998.0
2009-07-21 13:02:00,76.615,76.615,76.575,76.595,266800000.0
2009-07-21 13:03:00,76.595,76.6,76.575,76.58,339200000.0
2009-07-21 13:04:00,76.58,76.595,76.575,76.575,124800000.0
2009-07-21 13:05:00,76.575,76.585,76.565,76.575,298400001.0
2009-07-21 13:06:00,76.575,76.58,76.565,76.57,100800000.0
2009-07-21 13:07:00,76.565,76.65,76.565,76.645,360599997.0
2009-07-21 13:08:00,76.65,76.65,76.57,76.57,226399998.0
2009-07-21 13:09:00,76.57,76.595,76.565,76.595,316599998.0
2009-07-21 13:10:00,76.59,76.645,76.58,76.605,365599997.0
2009-07-21 13:11:00,76.605,76.625,76.6,76.61,180800000.0
2009-07-21 13:12:00,76.62,76.645,76.595,76.6,137600000.0
2009-07-21 13:13:00,76.605,76.615,76.59,76.605,265600000.0
2009-07-21 13:14:00,76.605,76.605,76.575,76.575,249599999.0
2009-07-21 13:15:00,76.575,76.595,76.575,76.575,170000000.0
2009-07-21 13:16:00,76.565,76.58,76.55,76.555,190799999.0
2009-07-21 13:17:00,76.55,76.575,76.55,76.57,363200003.0
2009-07-21 13:18:00,76.56,76.56,76.53,76.56,240000001.0
2009-07-21 13:19:00,76.555,76.585,76.55,76.575,264200001.0
2009-07-21 13:20:00,76.575,76.595,76.565,76.585,290000000.0
2009-07-21 13:21:00,76.585,76.595,76.575,76.585,303000001.0
2009-07-21 13:22:00,76.585,76.6,76.585,76.59,412800000.0
2009-07-21 13:23:00,76.585,76.66,76.555,76.655,468000000.0
2009-07-21 13:24:00,76.655,76.685,76.64,76.67,496800002.0
2009-07-21 13:25:00,76.67,76.67,76.63,76.655,299600000.0
2009-07-21 13:26:00,76.66,76.66,76.62,76.65,564800003.0
2009-07-21 13:27:00,76.645,76.67,76.64,76.64,542399999.0
2009-07-21 13:28:00,76.645,76.67,76.615,76.66,274599999.0
2009-07-21 13:29:00,76.655,76.665,76.625,76.655,357000000.0
2009-07-21 13:30:00,76.645,76.755,76.645,76.725,770200001.0
2009-07-21 13:31:00,76.735,76.765,76.715,76.765,950000003.0
2009-07-21 13:32:00,76.77,76.87,76.745,76.84,787999998.0
2009-07-21 13:33:00,76.85,76.87,76.815,76.82,604799999.0
2009-07-21 13:34:00,76.825,76.86,76.82,76.82,962200001.0
2009-07-21 13:35:00,76.82,76.835,76.81,76.815,548600001.0
2009-07-21 13:36:00,76.815,76.86,76.815,76.84,536199999.0
2009-07-21 13:37:00,76.84,76.85,76.825,76.825,535400003.0
2009-07-21 13:38:00,76.825,76.875,76.825,76.855,1038599997.0
2009-07-21 13:39:00,76.86,76.865,76.81,76.81,829200000.0
2009-07-21 13:40:00,76.81,76.815,76.77,76.795,491199998.0
2009-07-21 13:41:00,76.795,76.815,76.785,76.815,521400004.0
2009-07-21 13:42:00,76.81,76.815,76.76,76.79,427200001.0
2009-07-21 13:43:00,76.785,76.785,76.745,76.755,311600000.0
2009-07-21 13:44:00,76.76,76.775,76.73,76.76,833999998.0
2009-07-21 13:45:00,76.76,76.79,76.755,76.78,714000000.0
2009-07-21 13:46:00,76.78,76.795,76.77,76.795,302600000.0
2009-07-21 13:47:00,76.795,76.8,76.79,76.8,135800000.0
2009-07-21 13:48:00,76.8,76.815,76.785,76.785,403399997.0
2009-07-21 13:49:00,76.78,76.79,76.775,76.775,423400000.0
2009-07-21 13:50:00,76.78,76.82,76.78,76.805,372200001.0
2009-07-21 13:51:00,76.805,76.805,76.795,76.8,288200001.0
2009-07-21 13:52:00,76.8,76.835,76.8,76.83,547800000.0
2009-07-21 13:53:00,76.83,76.855,76.83,76.845,402400000.0
2009-07-21 13:54:00,76.845,76.845,76.835,76.845,230400000.0
2009-07-21 13:55:00,76.845,76.86,76.845,76.855,352599999.0
2009-07-21 13:56:00,76.85,76.87,76.85,76.855,271200000.0
2009-07-21 13:57:00,76.86,76.875,76.85,76.85,406600000.0
2009-07-21 13:58:00,76.855,76.87,76.855,76.86,353600000.0
2009-07-21 13:59:00,76.86,76.865,76.845,76.845,261800000.0
2009-07-21 14:00:00,76.855,76.88,76.84,76.84,595799998.0
2009-07-21 14:01:00,76.835,76.87,76.83,76.855,618800000.0
2009-07-21 14:02:00,76.855,76.885,76.85,76.875,479600000.0
2009-07-21 14:03:00,76.88,76.88,76.86,76.865,305200000.0
2009-07-21 14:04:00,76.87,76.87,76.84,76.85,169000000.0
2009-07-21 14:05:00,76.85,76.855,76.825,76.845,267000001.0
2009-07-21 14:06:00,76.845,76.845,76.805,76.815,497400000.0
2009-07-21 14:07:00,76.815,76.825,76.8,76.805,496399999.0
2009-07-21 14:08:00,76.81,76.81,76.775,76.785,401200001.0
2009-07-21 14:09:00,76.79,76.82,76.785,76.815,295800000.0
2009-07-21 14:10:00,76.81,76.84,76.81,76.825,353000000.0
2009-07-21 14:11:00,76.83,76.835,76.82,76.83,392999999.0
2009-07-21 14:12:00,76.83,76.855,76.83,76.855,223000002.0
2009-07-21 14:13:00,76.855,76.875,76.85,76.865,621400002.0
2009-07-21 14:14:00,76.865,76.89,76.86,76.89,537800001.0
2009-07-21 14:15:00,76.9,76.91,76.885,76.905,352600000.0
2009-07-21 14:16:00,76.91,76.92,76.89,76.89,584600001.0
2009-07-21 14:17:00,76.89,76.895,76.885,76.885,632399996.0
2009-07-21 14:18:00,76.885,76.9,76.875,76.9,376200002.0
2009-07-21 14:19:00,76.915,76.925,76.91,76.925,349000000.0
2009-07-21 14:20:00,76.925,76.94,76.915,76.915,588800001.0
2009-07-21 14:21:00,76.915,76.93,76.91,76.925,777400006.0
2009-07-21 14:22:00,76.925,76.955,76.885,76.935,925400003.0
2009-07-21 14:23:00,76.94,76.99,76.94,76.95,1061800000.0
2009-07-21 14:24:00,76.95,76.965,76.935,76.94,611200004.0
2009-07-21 14:25:00,76.94,76.97,76.935,76.97,644399996.0
2009-07-21 14:26:00,76.965,77.005,76.965,76.985,1036999993.0
2009-07-21 14:27:00,76.985,77.0,76.975,77.0,747799998.0
2009-07-21 14:28:00,77.005,77.05,77.0,77.03,785199999.0
2009-07-21 14:29:00,77.03,77.05,77.005,77.035,449400000.0
2009-07-21 14:30:00,77.03,77.095,77.03,77.09,974800004.0
2009-07-21 14:31:00,77.095,77.115,77.055,77.06,767800004.0
2009-07-21 14:32:00,77.06,77.07,77.04,77.045,817599996.0
2009-07-21 14:33:00,77.045,77.08,77.04,77.06,819400006.0
2009-07-21 14:34:00,77.06,77.095,77.06,77.095,388200000.0
2009-07-21 14:35:00,77.095,77.105,77.065,77.065,570400000.0
2009-07-21 14:36:00,77.065,77.105,77.055,77.095,541399999.0
2009-07-21 14:37:00,77.095,77.095,77.045,77.055,637199998.0
2009-07-21 14:38:00,77.055,77.07,77.045,77.045,717800001.0
2009-07-21 14:39:00,77.045,77.05,77.01,77.01,552200001.0
2009-07-21 14:40:00,77.005,77.005,76.98,76.995,452999999.0
2009-07-21 14:41:00,76.99,77.005,76.985,77.0,526399999.0
2009-07-21 14:42:00,77.005,77.05,77.0,77.03,744999995.0
2009-07-21 14:43:00,77.025,77.025,76.96,76.965,600800000.0
2009-07-21 14:44:00,76.96,76.985,76.955,76.955,353600001.0
2009-07-21 14:45:00,76.96,76.965,76.92,76.945,391399999.0
2009-07-21 14:46:00,76.945,76.95,76.92,76.95,666400001.0
2009-07-21 14:47:00,76.95,76.97,76.95,76.955,431600000.0
2009-07-21 14:48:00,76.955,76.955,76.91,76.925,544799998.0
2009-07-21 14:49:00,76.93,76.93,76.915,76.92,263000000.0
2009-07-21 14:50:00,76.915,76.955,76.91,76.955,350400000.0
2009-07-21 14:51:00,76.955,76.96,76.925,76.93,250400001.0
2009-07-21 14:52:00,76.925,76.95,76.925,76.95,336399995.0
2009-07-21 14:53:00,76.95,76.995,76.95,76.97,367400003.0
2009-07-21 14:54:00,76.975,76.99,76.96,76.98,218399999.0
2009-07-21 14:55:00,76.98,77.0,76.96,76.995,502799998.0
2009-07-21 14:56:00,76.995,77.015,76.97,77.01,635399998.0
2009-07-21 14:57:00,77.015,77.045,77.0,77.0,753200001.0
2009-07-21 14:58:00,77.015,77.02,76.98,77.015,330600001.0
2009-07-21 14:59:00,77.015,77.015,76.97,76.97,435800000.0
2009-07-21 15:00:00,76.975,77.04,76.975,77.035,653400000.0
2009-07-21 15:01:00,77.035,77.055,77.03,77.04,440000000.0
2009-07-21 15:02:00,77.04,77.07,77.035,77.055,461000000.0
2009-07-21 15:03:00,77.055,77.065,77.05,77.06,389400001.0
2009-07-21 15:04:00,77.06,77.085,77.055,77.085,458600002.0
2009-07-21 15:05:00,77.085,77.095,77.075,77.085,415800000.0
2009-07-21 15:06:00,77.085,77.165,77.085,77.15,588000002.0
2009-07-21 15:07:00,77.15,77.19,77.14,77.18,578400000.0
2009-07-21 15:08:00,77.18,77.195,77.165,77.175,610800001.0
2009-07-21 15:09:00,77.17,77.18,77.145,77.15,518000000.0
2009-07-21 15:10:00,77.16,77.175,77.135,77.14,769199999.0
2009-07-21 15:11:00,77.13,77.16,77.08,77.08,781600000.0
2009-07-21 15:12:00,77.08,77.14,77.08,77.105,993000000.0
2009-07-21 15:13:00,77.105,77.12,77.08,77.085,683199999.0
2009-07-21 15:14:00,77.085,77.095,77.07,77.075,681000004.0
2009-07-21 15:15:00,77.075,77.075,77.035,77.035,479400004.0
2009-07-21 15:16:00,77.035,77.08,77.03,77.075,912599998.0
2009-07-21 15:17:00,77.08,77.095,77.06,77.065,456000002.0
2009-07-21 15:18:00,77.065,77.065,77.045,77.05,752599998.0
2009-07-21 15:19:00,77.045,77.055,77.025,77.035,524800001.0
2009-07-21 15:20:00,77.035,77.095,77.03,77.075,751799999.0
2009-07-21 15:21:00,77.07,77.07,77.035,77.035,978799996.0
2009-07-21 15:22:00,77.035,77.04,77.02,77.035,639399999.0
2009-07-21 15:23:00,77.035,77.035,77.005,77.02,976000000.0
2009-07-21 15:24:00,77.02,77.065,77.01,77.065,528399996.0
2009-07-21 15:25:00,77.05,77.06,77.035,77.035,1122399997.0
2009-07-21 15:26:00,77.035,77.075,77.015,77.075,1483399994.0
2009-07-21 15:27:00,77.08,77.09,77.05,77.075,1208599992.0
2009-07-21 15:28:00,77.075,77.1,77.045,77.05,1116000004.0
2009-07-21 15:29:00,77.045,77.095,77.035,77.075,1178199999.0
2009-07-21 15:30:00,77.08,77.085,77.05,77.05,1468800010.0
2009-07-21 15:31:00,77.055,77.08,77.015,77.015,927800000.0
2009-07-21 15:32:00,77.025,77.065,76.995,77.015,1071999994.0
2009-07-21 15:33:00,77.015,77.02,76.945,76.96,1280799993.0
2009-07-21 15:34:00,76.96,77.005,76.925,76.99,913799997.0
2009-07-21 15:35:00,76.99,77.02,76.93,76.935,1097199997.0
2009-07-21 15:36:00,76.935,76.99,76.925,76.97,1237599996.0
2009-07-21 15:37:00,76.97,77.03,76.95,77.01,793799997.0
2009-07-21 15:38:00,77.005,77.005,76.965,76.97,1066600004.0
2009-07-21 15:39:00,76.965,77.045,76.95,77.025,1027399996.0
2009-07-21 15:40:00,77.02,77.04,76.955,76.955,1428799994.0
2009-07-21 15:41:00,76.955,76.96,76.92,76.925,1239999990.0
2009-07-21 15:42:00,76.935,76.94,76.905,76.93,1035999996.0
2009-07-21 15:43:00,76.925,76.97,76.865,76.865,1104199995.0
2009-07-21 15:44:00,76.865,76.915,76.74,76.74,1803600001.0
2009-07-21 15:45:00,76.745,76.765,76.665,76.735,1029200002.0
2009-07-21 15:46:00,76.72,76.78,76.685,76.76,1002800001.0
2009-07-21 15:47:00,76.76,76.765,76.725,76.735,1379399999.0
2009-07-21 15:48:00,76.73,76.765,76.715,76.715,1106600000.0
2009-07-21 15:49:00,76.72,76.785,76.7,76.785,1106399999.0
2009-07-21 15:50:00,76.79,76.835,76.78,76.81,950800003.0
2009-07-21 15:51:00,76.81,76.83,76.775,76.79,890800005.0
2009-07-21 15:52:00,76.79,76.79,76.7,76.7,1170199997.0
2009-07-21 15:53:00,76.7,76.8,76.7,76.755,1189400000.0
2009-07-21 15:54:00,76.755,76.785,76.735,76.77,1522600000.0
2009-07-21 15:55:00,76.77,76.78,76.735,76.735,1109600003.0
2009-07-21 15:56:00,76.735,76.86,76.735,76.85,1017800001.0
2009-07-21 15:57:00,76.85,76.895,76.825,76.895,1312399992.0
2009-07-21 15:58:00,76.89,76.92,76.88,76.88,727600000.0
2009-07-21 15:59:00,76.87,76.87,76.805,76.805,1305199988.0
2009-07-21 16:00:00,76.805,76.855,76.775,76.85,1064000007.0
2009-07-21 16:01:00,76.835,76.86,76.605,76.605,1015300000.0
2009-07-21 16:02:00,76.595,76.625,76.565,76.575,657200001.0
2009-07-21 16:03:00,76.575,76.605,76.495,76.5,1189899998.0
2009-07-21 16:04:00,76.5,76.58,76.49,76.575,816199999.0
2009-07-21 16:05:00,76.575,76.6,76.5,76.545,1147399995.0
2009-07-21 16:06:00,76.545,76.605,76.53,76.535,1208999998.0
2009-07-21 16:07:00,76.535,76.545,76.45,76.47,1032600002.0
2009-07-21 16:08:00,76.465,76.485,76.415,76.485,855600003.0
2009-07-21 16:09:00,76.475,76.49,76.42,76.42,1498999997.0
2009-07-21 16:10:00,76.41,76.42,76.325,76.345,1340999995.0
2009-07-21 16:11:00,76.345,76.38,76.28,76.28,895200009.0
2009-07-21 16:12:00,76.27,76.355,76.25,76.355,1150000004.0
2009-07-21 16:13:00,76.365,76.4,76.33,76.335,1183400001.0
2009-07-21 16:14:00,76.335,76.4,76.325,76.39,1478399998.0
2009-07-21 16:15:00,76.395,76.395,76.34,76.345,1165399999.0
2009-07-21 16:16:00,76.345,76.45,76.33,76.445,1114600003.0
2009-07-21 16:17:00,76.445,76.5,76.435,76.47,1223799996.0
2009-07-21 16:18:00,76.47,76.51,76.46,76.485,942199995.0
2009-07-21 16:19:00,76.49,76.505,76.465,76.49,556000000.0
2009-07-21 16:20:00,76.49,76.555,76.49,76.545,967200000.0
2009-07-21 16:21:00,76.545,76.6,76.53,76.56,1059200003.0
2009-07-21 16:22:00,76.56,76.58,76.53,76.55,1272000010.0
2009-07-21 16:23:00,76.55,76.56,76.525,76.535,1619400004.0
2009-07-21 16:24:00,76.535,76.545,76.485,76.485,969999999.0
2009-07-21 16:25:00,76.485,76.54,76.485,76.52,984000001.0
2009-07-21 16:26:00,76.52,76.55,76.49,76.53,873599996.0
2009-07-21 16:27:00,76.53,76.54,76.445,76.455,1077999997.0
2009-07-21 16:28:00,76.45,76.525,76.445,76.515,1023200005.0
2009-07-21 16:29:00,76.5,76.53,76.49,76.5,993599996.0
2009-07-21 16:30:00,76.5,76.57,76.5,76.57,1205600002.0
2009-07-21 16:31:00,76.555,76.62,76.555,76.605,1250799995.0
2009-07-21 16:32:00,76.605,76.63,76.565,76.575,1148999992.0
2009-07-21 16:33:00,76.575,76.65,76.575,76.595,1001400005.0
2009-07-21 16:34:00,76.59,76.68,76.59,76.68,976800004.0
2009-07-21 16:35:00,76.68,76.69,76.645,76.66,905000002.0
2009-07-21 16:36:00,76.655,76.655,76.585,76.595,1169199994.0
2009-07-21 16:37:00,76.6,76.655,76.595,76.65,1499800005.0
2009-07-21 16:38:00,76.65,76.65,76.515,76.57,1270599999.0
2009-07-21 16:39:00,76.57,76.66,76.565,76.565,1032599999.0
2009-07-21 16:40:00,76.57,76.59,76.47,76.485,1608600000.0
2009-07-21 16:41:00,76.485,76.505,76.445,76.455,1173399998.0
2009-07-21 16:42:00,76.46,76.52,76.45,76.495,1327200006.0
2009-07-21 16:43:00,76.495,76.52,76.475,76.495,873200001.0
2009-07-21 16:44:00,76.49,76.53,76.47,76.475,1133800004.0
2009-07-21 16:45:00,76.48,76.48,76.385,76.405,885299997.0
2009-07-21 16:46:00,76.405,76.44,76.4,76.42,925600003.0
2009-07-21 16:47:00,76.42,76.46,76.415,76.46,1421800003.0
2009-07-21 16:48:00,76.455,76.455,76.4,76.405,935400006.0
2009-07-21 16:49:00,76.405,76.41,76.38,76.385,1079599997.0
2009-07-21 16:50:00,76.385,76.385,76.285,76.285,907399999.0
2009-07-21 16:51:00,76.29,76.31,76.285,76.3,923599994.0
2009-07-21 16:52:00,76.295,76.32,76.275,76.305,656000003.0
2009-07-21 16:53:00,76.305,76.335,76.285,76.295,1306799993.0
2009-07-21 16:54:00,76.29,76.325,76.27,76.27,1528400002.0
2009-07-21 16:55:00,76.275,76.275,76.24,76.26,1359400000.0
2009-07-21 16:56:00,76.26,76.31,76.24,76.295,1559000003.0
2009-07-21 16:57:00,76.295,76.345,76.285,76.345,1315600003.0
2009-07-21 16:58:00,76.365,76.415,76.345,76.37,1451000003.0
2009-07-21 16:59:00,76.37,76.4,76.33,76.335,1554200000.0
2009-07-21 17:00:00,76.335,76.345,76.295,76.3,1439600000.0
2009-07-21 17:01:00,76.3,76.38,76.295,76.36,1195800001.0
2009-07-21 17:02:00,76.35,76.375,76.305,76.325,1267000004.0
2009-07-21 17:03:00,76.315,76.34,76.31,76.335,844199997.0
2009-07-21 17:04:00,76.335,76.355,76.32,76.325,1127599999.0
2009-07-21 17:05:00,76.315,76.36,76.315,76.335,1765199996.0
2009-07-21 17:06:00,76.3,76.32,76.275,76.315,1270199995.0
2009-07-21 17:07:00,76.31,76.33,76.29,76.33,1366199996.0
2009-07-21 17:08:00,76.32,76.375,76.31,76.375,1188199994.0
2009-07-21 17:09:00,76.39,76.4,76.355,76.385,1390799996.0
2009-07-21 17:10:00,76.385,76.39,76.34,76.375,1504799998.0
2009-07-21 17:11:00,76.375,76.4,76.35,76.37,1012199995.0
2009-07-21 17:12:00,76.37,76.38,76.335,76.36,1081800000.0
2009-07-21 17:13:00,76.36,76.365,76.335,76.34,1033599998.0
2009-07-21 17:14:00,76.34,76.34,76.275,76.3,1023400004.0
2009-07-21 17:15:00,76.3,76.37,76.3,76.37,657999999.0
2009-07-21 17:16:00,76.37,76.415,76.36,76.36,804999999.0
2009-07-21 17:17:00,76.355,76.39,76.335,76.39,1608199992.0
2009-07-21 17:18:00,76.385,76.39,76.33,76.35,1268200001.0
2009-07-21 17:19:00,76.35,76.355,76.325,76.34,1049399991.0
2009-07-21 17:20:00,76.34,76.39,76.34,76.375,489599999.0
2009-07-21 17:21:00,76.375,76.435,76.365,76.4,940799991.0
2009-07-21 17:22:00,76.4,76.42,76.385,76.39,1875000004.0
2009-07-21 17:23:00,76.385,76.385,76.335,76.335,1522800001.0
2009-07-21 17:24:00,76.335,76.335,76.31,76.325,726600000.0
2009-07-21 17:25:00,76.32,76.36,76.32,76.33,882400001.0
2009-07-21 17:26:00,76.33,76.365,76.33,76.36,935199998.0
2009-07-21 17:27:00,76.355,76.39,76.345,76.345,446399998.0
2009-07-21 17:28:00,76.345,76.385,76.34,76.345,899400005.0
2009-07-21 17:29:00,76.35,76.35,76.325,76.33,1282799995.0
2009-07-21 17:30:00,76.33,76.35,76.21,76.215,1109199998.0
2009-07-21 17:31:00,76.215,76.225,76.175,76.175,978600002.0
2009-07-21 17:32:00,76.165,76.195,76.155,76.195,792400005.0
2009-07-21 17:33:00,76.195,76.21,76.175,76.2,601799996.0
2009-07-21 17:34:00,76.2,76.275,76.2,76.26,576600001.0
2009-07-21 17:35:00,76.265,76.31,76.26,76.31,846199997.0
2009-07-21 17:36:00,76.31,76.31,76.285,76.3,497200000.0
2009-07-21 17:37:00,76.3,76.31,76.27,76.3,1098199998.0
2009-07-21 17:38:00,76.3,76.3,76.215,76.215,1386200002.0
2009-07-21 17:39:00,76.215,76.28,76.215,76.27,1238399997.0
2009-07-21 17:40:00,76.27,76.28,76.17,76.195,1274000001.0
2009-07-21 17:41:00,76.175,76.195,76.09,76.12,1305799993.0
2009-07-21 17:42:00,76.12,76.145,76.095,76.095,1006800001.0
2009-07-21 17:43:00,76.09,76.09,76.015,76.04,1467000000.0
2009-07-21 17:44:00,76.05,76.05,76.015,76.025,469399999.0
2009-07-21 17:45:00,76.02,76.035,75.955,75.955,816800005.0
2009-07-21 17:46:00,75.955,75.955,75.91,75.93,1394600000.0
2009-07-21 17:47:00,75.93,75.965,75.925,75.955,976000001.0
2009-07-21 17:48:00,75.955,75.98,75.925,75.925,975400000.0
2009-07-21 17:49:00,75.925,75.975,75.925,75.965,775400004.0
2009-07-21 17:50:00,75.965,76.015,75.945,76.0,817799999.0
2009-07-21 17:51:00,76.0,76.015,75.985,75.99,635000001.0
2009-07-21 17:52:00,75.99,75.995,75.94,75.94,567200000.0
2009-07-21 17:53:00,75.94,75.955,75.925,75.94,567800001.0
2009-07-21 17:54:00,75.945,75.945,75.935,75.94,206400000.0
2009-07-21 17:55:00,75.94,75.94,75.87,75.875,386599999.0
2009-07-21 17:56:00,75.87,75.87,75.815,75.815,1115399998.0
2009-07-21 17:57:00,75.815,75.815,75.755,75.77,978799999.0
2009-07-21 17:58:00,75.765,75.775,75.735,75.745,1084999997.0
2009-07-21 17:59:00,75.745,75.82,75.745,75.815,946800002.0
2009-07-21 18:00:00,75.815,75.83,75.785,75.825,758599999.0
2009-07-21 18:01:00,75.825,75.865,75.805,75.855,1038999998.0
2009-07-21 18:02:00,75.86,75.9,75.86,75.895,1258200005.0
2009-07-21 18:03:00,75.895,75.915,75.89,75.9,997800004.0
2009-07-21 18:04:00,75.9,75.93,75.9,75.92,667000004.0
2009-07-21 18:05:00,75.92,75.92,75.88,75.89,1123600008.0
2009-07-21 18:06:00,75.89,75.895,75.855,75.86,570399997.0
2009-07-21 18:07:00,75.86,75.86,75.825,75.835,436400000.0
2009-07-21 18:08:00,75.84,75.87,75.84,75.855,447200000.0
2009-07-21 18:09:00,75.855,75.87,75.845,75.865,444599998.0
2009-07-21 18:10:00,75.86,75.875,75.86,75.87,370200000.0
2009-07-21 18:11:00,75.875,75.91,75.875,75.905,310199999.0
2009-07-21 18:12:00,75.905,75.915,75.9,75.91,343999999.0
2009-07-21 18:13:00,75.91,75.93,75.91,75.925,357400000.0
2009-07-21 18:14:00,75.93,75.94,75.925,75.935,379799998.0
2009-07-21 18:15:00,75.93,75.945,75.91,75.91,404599999.0
2009-07-21 18:16:00,75.91,75.91,75.87,75.875,534800002.0
2009-07-21 18:17:00,75.865,75.865,75.84,75.84,678600010.0
2009-07-21 18:18:00,75.84,75.845,75.82,75.845,718999996.0
2009-07-21 18:19:00,75.85,75.875,75.85,75.865,419800002.0
2009-07-21 18:20:00,75.865,75.865,75.8,75.8,593599993.0
2009-07-21 18:21:00,75.79,75.8,75.78,75.8,676400000.0
2009-07-21 18:22:00,75.815,75.815,75.775,75.78,387999999.0
2009-07-21 18:23:00,75.775,75.775,75.76,75.765,388000000.0
2009-07-21 18:24:00,75.765,75.77,75.75,75.75,694599994.0
2009-07-21 18:25:00,75.75,75.825,75.75,75.81,1021800002.0
2009-07-21 18:26:00,75.81,75.85,75.81,75.85,820800000.0
2009-07-21 18:27:00,75.845,75.86,75.835,75.835,727600004.0
2009-07-21 18:28:00,75.835,75.845,75.83,75.83,84200000.0
2009-07-21 18:29:00,75.83,75.83,75.8,75.82,288400000.0
2009-07-21 18:30:00,75.82,75.83,75.81,75.83,282400000.0
2009-07-21 18:31:00,75.83,75.86,75.82,75.85,401599999.0
2009-07-21 18:32:00,75.85,75.85,75.8,75.8,386400000.0
2009-07-21 18:33:00,75.8,75.8,75.78,75.78,462999999.0
2009-07-21 18:34:00,75.775,75.805,75.775,75.795,194399999.0
2009-07-21 18:35:00,75.785,75.785,75.755,75.765,341400000.0
2009-07-21 18:36:00,75.765,75.78,75.755,75.775,481399999.0
2009-07-21 18:37:00,75.77,75.825,75.76,75.825,568200000.0
2009-07-21 18:38:00,75.815,75.87,75.815,75.845,585200002.0
2009-07-21 18:39:00,75.845,75.85,75.82,75.85,250400000.0
2009-07-21 18:40:00,75.85,75.86,75.78,75.785,823800002.0
2009-07-21 18:41:00,75.785,75.8,75.78,75.78,253600001.0
2009-07-21 18:42:00,75.78,75.8,75.77,75.77,599600002.0
2009-07-21 18:43:00,75.77,75.78,75.745,75.765,849000002.0
2009-07-21 18:44:00,75.755,75.755,75.72,75.725,724399996.0
2009-07-21 18:45:00,75.725,75.79,75.72,75.79,375199999.0
2009-07-21 18:46:00,75.79,75.815,75.76,75.8,225800000.0
2009-07-21 18:47:00,75.795,75.86,75.795,75.855,553800000.0
2009-07-21 18:48:00,75.855,75.855,75.815,75.83,648200002.0
2009-07-21 18:49:00,75.83,75.85,75.825,75.84,658000001.0
2009-07-21 18:50:00,75.84,75.85,75.83,75.845,314000000.0
2009-07-21 18:51:00,75.845,75.875,75.845,75.865,314400001.0
2009-07-21 18:52:00,75.865,75.875,75.82,75.83,490600001.0
2009-07-21 18:53:00,75.83,75.84,75.805,75.805,413399997.0
2009-07-21 18:54:00,75.805,75.805,75.76,75.785,631000000.0
2009-07-21 18:55:00,75.785,75.81,75.785,75.79,326800000.0
2009-07-21 18:56:00,75.79,75.79,75.76,75.765,531800000.0
2009-07-21 18:57:00,75.765,75.785,75.755,75.77,432999999.0
2009-07-21 18:58:00,75.77,75.785,75.755,75.77,482200001.0
2009-07-21 18:59:00,75.77,75.8,75.765,75.775,461200001.0
2009-07-21 19:00:00,75.775,75.825,75.755,75.825,669399999.0
2009-07-21 19:01:00,75.825,75.825,75.76,75.76,467200000.0
2009-07-21 19:02:00,75.76,75.77,75.75,75.77,433200001.0
2009-07-21 19:03:00,75.76,75.8,75.755,75.79,297000000.0
2009-07-21 19:04:00,75.795,75.81,75.77,75.77,365600000.0
2009-07-21 19:05:00,75.775,75.78,75.7,75.7,558400000.0
2009-07-21 19:06:00,75.7,75.705,75.7,75.7,272800000.0
2009-07-21 19:07:00,75.7,75.7,75.675,75.69,424800000.0
2009-07-21 19:08:00,75.695,75.71,75.65,75.65,186600000.0
2009-07-21 19:09:00,75.635,75.65,75.63,75.645,598800003.0
2009-07-21 19:10:00,75.655,75.675,75.645,75.67,334800000.0
2009-07-21 19:11:00,75.67,75.695,75.665,75.685,245800000.0
2009-07-21 19:12:00,75.68,75.69,75.675,75.68,159000000.0
2009-07-21 19:13:00,75.68,75.68,75.655,75.67,289400000.0
2009-07-21 19:14:00,75.665,75.69,75.665,75.68,530999999.0
2009-07-21 19:15:00,75.68,75.695,75.675,75.695,367200000.0
2009-07-21 19:16:00,75.7,75.725,75.695,75.71,453000001.0
2009-07-21 19:17:00,75.705,75.725,75.685,75.695,578400001.0
2009-07-21 19:18:00,75.695,75.735,75.69,75.725,498400001.0
2009-07-21 19:19:00,75.725,75.74,75.725,75.74,432199993.0
2009-07-21 19:20:00,75.735,75.785,75.735,75.76,439600000.0
2009-07-21 19:21:00,75.76,75.76,75.735,75.74,505999999.0
2009-07-21 19:22:00,75.735,75.75,75.72,75.735,231200000.0
2009-07-21 19:23:00,75.725,75.775,75.72,75.775,197000000.0
2009-07-21 19:24:00,75.79,75.82,75.76,75.79,330200000.0
2009-07-21 19:25:00,75.79,75.835,75.79,75.825,427200000.0
2009-07-21 19:26:00,75.83,75.85,75.83,75.85,153200000.0
2009-07-21 19:27:00,75.85,75.875,75.85,75.86,352999999.0
2009-07-21 19:28:00,75.86,75.865,75.85,75.865,126600000.0
2009-07-21 19:29:00,75.865,75.865,75.84,75.85,270200000.0
2009-07-21 19:30:00,75.865,75.875,75.845,75.865,358600000.0
2009-07-21 19:31:00,75.865,75.865,75.84,75.84,273000000.0
2009-07-21 19:32:00,75.835,75.845,75.825,75.825,532399999.0
2009-07-21 19:33:00,75.825,75.84,75.8,75.805,510599992.0
2009-07-21 19:34:00,75.805,75.82,75.805,75.82,201000000.0
2009-07-21 19:35:00,75.825,75.835,75.79,75.8,476599999.0
2009-07-21 19:36:00,75.795,75.8,75.77,75.78,793199996.0
2009-07-21 19:37:00,75.775,75.785,75.77,75.77,538800000.0
2009-07-21 19:38:00,75.77,75.8,75.76,75.76,301200004.0
2009-07-21 19:39:00,75.765,75.77,75.76,75.765,187799997.0
2009-07-21 19:40:00,75.765,75.785,75.765,75.765,265199999.0
2009-07-21 19:41:00,75.775,75.775,75.76,75.77,589799993.0
2009-07-21 19:42:00,75.77,75.785,75.765,75.785,187799998.0
2009-07-21 19:43:00,75.79,75.795,75.78,75.78,516599997.0
2009-07-21 19:44:00,75.78,75.805,75.78,75.805,649400000.0
2009-07-21 19:45:00,75.805,75.81,75.8,75.81,369199996.0
2009-07-21 19:46:00,75.815,75.85,75.81,75.85,625599993.0
2009-07-21 19:47:00,75.84,75.86,75.84,75.855,545600002.0
2009-07-21 19:48:00,75.855,75.865,75.84,75.865,334400001.0
2009-07-21 19:49:00,75.86,75.875,75.84,75.865,303800000.0
2009-07-21 19:50:00,75.865,75.865,75.835,75.845,478599999.0
2009-07-21 19:51:00,75.845,75.85,75.82,75.835,389600000.0
2009-07-21 19:52:00,75.835,75.84,75.825,75.83,313999999.0
2009-07-21 19:53:00,75.83,75.86,75.83,75.84,304200000.0
2009-07-21 19:54:00,75.84,75.84,75.815,75.815,147000001.0
2009-07-21 19:55:00,75.815,75.815,75.805,75.805,118400000.0
2009-07-21 19:56:00,75.805,75.835,75.8,75.835,531399999.0
2009-07-21 19:57:00,75.84,75.87,75.835,75.87,527999997.0
2009-07-21 19:58:00,75.865,75.88,75.865,75.875,129600000.0
2009-07-21 19:59:00,75.875,75.915,75.875,75.91,274400000.0
2009-07-21 20:00:00,75.91,75.985,75.905,75.98,762999997.0
2009-07-21 20:01:00,75.985,76.04,75.985,76.035,495400000.0
2009-07-21 20:02:00,76.035,76.04,76.015,76.03,391599999.0
2009-07-21 20:03:00,76.015,76.02,75.97,75.975,441799999.0
2009-07-21 20:04:00,75.98,76.015,75.975,76.01,387399999.0
2009-07-21 20:05:00,76.0,76.005,75.985,75.99,324199999.0
2009-07-21 20:06:00,75.99,75.995,75.975,75.975,628800007.0
2009-07-21 20:07:00,75.975,75.975,75.945,75.96,662199999.0
2009-07-21 20:08:00,75.96,75.98,75.955,75.97,348600005.0
2009-07-21 20:09:00,75.97,75.98,75.955,75.97,298800001.0
2009-07-21 20:10:00,75.965,75.975,75.95,75.955,914800000.0
2009-07-21 20:11:00,75.96,75.975,75.96,75.975,217200001.0
2009-07-21 20:12:00,75.98,76.05,75.98,76.05,378800000.0
2009-07-21 20:13:00,76.045,76.055,76.03,76.045,529199998.0
2009-07-21 20:14:00,76.04,76.045,76.03,76.045,325999999.0
2009-07-21 20:15:00,76.045,76.055,76.03,76.04,394599998.0
2009-07-21 20:16:00,76.04,76.085,76.04,76.07,471200002.0
2009-07-21 20:17:00,76.07,76.07,76.045,76.045,515800002.0
2009-07-21 20:18:00,76.055,76.07,76.05,76.06,420599999.0
2009-07-21 20:19:00,76.065,76.075,76.06,76.07,170000000.0
2009-07-21 20:20:00,76.07,76.07,75.99,75.99,539799999.0
2009-07-21 20:21:00,75.99,76.02,75.985,76.015,685000000.0
2009-07-21 20:22:00,76.015,76.03,76.0,76.01,425800000.0
2009-07-21 20:23:00,76.015,76.05,76.015,76.04,659400002.0
2009-07-21 20:24:00,76.04,76.05,76.035,76.05,387199997.0
2009-07-21 20:25:00,76.05,76.05,76.035,76.035,231200002.0
2009-07-21 20:26:00,76.025,76.035,76.005,76.025,371600000.0
2009-07-21 20:27:00,76.025,76.04,76.025,76.035,503999998.0
2009-07-21 20:28:00,76.035,76.045,76.0,76.02,850200001.0
2009-07-21 20:29:00,76.015,76.035,75.995,76.015,743399996.0
2009-07-21 20:30:00,76.01,76.015,75.985,76.015,471599993.0
2009-07-21 20:31:00,76.015,76.015,75.985,75.995,458199999.0
2009-07-21 20:32:00,75.99,76.0,75.99,76.0,650000000.0
2009-07-21 20:33:00,76.0,76.02,75.98,75.98,619199994.0
2009-07-21 20:34:00,75.975,75.985,75.925,75.925,727200003.0
2009-07-21 20:35:00,75.925,75.98,75.925,75.98,290599999.0
2009-07-21 20:36:00,75.975,76.0,75.965,75.985,209400000.0
2009-07-21 20:37:00,75.985,76.0,75.975,75.98,423200002.0
2009-07-21 20:38:00,75.98,76.01,75.98,76.005,183400000.0
2009-07-21 20:39:00,76.025,76.06,76.025,76.025,866199999.0
2009-07-21 20:40:00,76.025,76.04,76.015,76.02,509799999.0
2009-07-21 20:41:00,76.025,76.025,75.995,75.995,229600002.0
2009-07-21 20:42:00,75.995,76.02,75.995,76.02,371199992.0
2009-07-21 20:43:00,76.02,76.025,76.005,76.005,554799997.0
2009-07-21 20:44:00,76.0,76.015,75.985,76.0,334400000.0
2009-07-21 20:45:00,76.0,76.025,75.99,76.015,608199991.0
2009-07-21 20:46:00,76.02,76.02,76.015,76.015,145400001.0
2009-07-21 20:47:00,76.015,76.02,75.975,75.985,327400000.0
2009-07-21 20:48:00,75.985,76.03,75.985,76.03,1022000006.0
2009-07-21 20:49:00,76.025,76.035,76.02,76.03,675199994.0
2009-07-21 20:50:00,76.025,76.095,76.025,76.08,718399996.0
2009-07-21 20:51:00,76.08,76.105,76.055,76.095,840199997.0
2009-07-21 20:52:00,76.085,76.115,76.08,76.115,220000000.0
2009-07-21 20:53:00,76.12,76.145,76.12,76.125,727600004.0
2009-07-21 20:54:00,76.145,76.155,76.135,76.14,353999999.0
2009-07-21 20:55:00,76.14,76.145,76.135,76.135,313800000.0
2009-07-21 20:56:00,76.135,76.16,76.135,76.15,565400005.0
2009-07-21 20:57:00,76.155,76.165,76.145,76.165,443600001.0
2009-07-21 20:58:00,76.165,76.19,76.165,76.19,532399996.0
2009-07-21 20:59:00,76.19,76.215,76.18,76.2,1045799993.0
2009-07-21 21:00:00,76.195,76.215,76.19,76.2,610800001.0
2009-07-21 21:01:00,76.195,76.195,76.18,76.195,390400000.0
2009-07-21 21:02:00,76.195,76.21,76.175,76.185,793800005.0
2009-07-21 21:03:00,76.19,76.2,76.17,76.18,936200005.0
2009-07-21 21:04:00,76.175,76.18,76.165,76.17,160799999.0
2009-07-21 21:05:00,76.17,76.18,76.15,76.155,305400001.0
2009-07-21 21:06:00,76.16,76.16,76.135,76.14,443600005.0
2009-07-21 21:07:00,76.14,76.155,76.115,76.115,480599999.0
2009-07-21 21:08:00,76.11,76.12,76.09,76.09,268800004.0
2009-07-21 21:09:00,76.09,76.13,76.09,76.125,494200002.0
2009-07-21 21:10:00,76.125,76.125,76.12,76.12,155600000.0
2009-07-21 21:11:00,76.115,76.12,76.095,76.105,274000000.0
2009-07-21 21:12:00,76.11,76.135,76.11,76.135,385600003.0
2009-07-21 21:13:00,76.14,76.155,76.14,76.15,511999991.0
2009-07-21 21:14:00,76.15,76.165,76.15,76.16,190800000.0
2009-07-21 21:15:00,76.165,76.165,76.155,76.155,327600006.0
2009-07-21 21:16:00,76.155,76.155,76.135,76.14,564200008.0
2009-07-21 21:17:00,76.14,76.14,76.13,76.135,484400001.0
2009-07-21 21:18:00,76.13,76.135,76.13,76.13,853200000.0
2009-07-21 21:19:00,76.135,76.155,76.13,76.155,621600006.0
2009-07-21 21:20:00,76.155,76.17,76.135,76.155,710600004.0
2009-07-21 21:21:00,76.155,76.17,76.145,76.145,315400000.0
2009-07-21 21:22:00,76.15,76.165,76.145,76.16,570999999.0
2009-07-21 21:23:00,76.17,76.17,76.14,76.14,296000004.0
2009-07-21 21:24:00,76.15,76.15,76.135,76.135,369799999.0
2009-07-21 21:25:00,76.14,76.18,76.135,76.16,282400003.0
2009-07-21 21:26:00,76.17,76.185,76.165,76.175,545000005.0
2009-07-21 21:27:00,76.175,76.195,76.17,76.19,640200002.0
2009-07-21 21:28:00,76.21,76.23,76.175,76.175,968600014.0
2009-07-21 21:29:00,76.175,76.195,76.175,76.185,263400003.0
2009-07-21 21:30:00,76.185,76.2,76.175,76.175,272799999.0
2009-07-21 21:31:00,76.18,76.18,76.165,76.17,320400001.0
2009-07-21 21:32:00,76.17,76.17,76.165,76.165,198800000.0
2009-07-21 21:33:00,76.165,76.165,76.135,76.135,524600009.0
2009-07-21 21:34:00,76.135,76.135,76.115,76.13,184600002.0
2009-07-21 21:35:00,76.135,76.135,76.11,76.11,197600000.0
2009-07-21 21:36:00,76.105,76.135,76.105,76.135,87800001.0
2009-07-21 21:37:00,76.135,76.14,76.125,76.125,19600000.0
2009-07-21 21:38:00,76.11,76.117,76.089,76.117,192200000.0
2009-07-21 21:39:00,76.13,76.13,76.12,76.12,108600000.0
2009-07-21 21:40:00,76.12,76.13,76.115,76.13,71800000.0
2009-07-21 21:41:00,76.13,76.165,76.125,76.165,469200005.0
2009-07-21 21:42:00,76.175,76.195,76.165,76.19,1043000001.0
2009-07-21 21:43:00,76.19,76.195,76.185,76.185,233800003.0
2009-07-21 21:44:00,76.185,76.185,76.18,76.185,67400003.0
2009-07-21 21:45:00,76.185,76.2,76.18,76.2,478400005.0
2009-07-21 21:46:00,76.195,76.22,76.195,76.22,400600002.0
2009-07-21 21:47:00,76.215,76.22,76.21,76.21,502600003.0
2009-07-21 21:48:00,76.21,76.215,76.205,76.205,463400002.0
2009-07-21 21:49:00,76.205,76.21,76.205,76.21,491800000.0
2009-07-21 21:50:00,76.205,76.235,76.205,76.23,624800004.0
2009-07-21 21:51:00,76.23,76.235,76.22,76.23,696000006.0
2009-07-21 21:52:00,76.235,76.285,76.23,76.275,619599996.0
2009-07-21 21:53:00,76.275,76.275,76.26,76.26,377400006.0
2009-07-21 21:54:00,76.26,76.275,76.26,76.265,209200000.0
2009-07-21 21:55:00,76.265,76.31,76.265,76.31,784400002.0
2009-07-21 21:56:00,76.31,76.33,76.31,76.33,775999999.0
2009-07-21 21:57:00,76.33,76.34,76.305,76.335,378200001.0
2009-07-21 21:58:00,76.335,76.34,76.33,76.34,235000000.0
2009-07-21 21:59:00,76.34,76.34,76.305,76.305,496600006.0
2009-07-21 22:00:00,76.31,76.355,76.31,76.34,630799996.0
2009-07-21 22:01:00,76.345,76.35,76.32,76.335,944400009.0
2009-07-21 22:02:00,76.335,76.335,76.325,76.325,278199999.0
2009-07-21 22:03:00,76.325,76.33,76.32,76.33,612400001.0
2009-07-21 22:04:00,76.33,76.345,76.325,76.345,199600000.0
2009-07-21 22:05:00,76.34,76.35,76.34,76.35,40400000.0
2009-07-21 22:06:00,76.345,76.345,76.34,76.345,190599998.0
2009-07-21 22:07:00,76.345,76.36,76.345,76.355,290399999.0
2009-07-21 22:08:00,76.355,76.36,76.355,76.36,133200000.0
2009-07-21 22:09:00,76.37,76.395,76.37,76.395,700399996.0
2009-07-21 22:10:00,76.395,76.42,76.385,76.41,642600002.0
2009-07-21 22:11:00,76.405,76.41,76.4,76.405,118800002.0
2009-07-21 22:12:00,76.405,76.41,76.405,76.41,38400000.0
2009-07-21 22:13:00,76.41,76.55,76.41,76.53,548200001.0
2009-07-21 22:14:00,76.53,76.535,76.445,76.445,500799999.0
2009-07-21 22:15:00,76.445,76.555,76.445,76.555,411600002.0
2009-07-21 22:16:00,76.555,76.555,76.54,76.545,411800001.0
2009-07-21 22:17:00,76.545,76.555,76.525,76.55,264000000.0
2009-07-21 22:18:00,76.55,76.63,76.54,76.595,420600000.0
2009-07-21 22:19:00,76.59,76.59,76.55,76.57,399000001.0
2009-07-21 22:20:00,76.57,76.575,76.53,76.535,204200000.0
2009-07-21 22:21:00,76.53,76.56,76.525,76.54,212399998.0
2009-07-21 22:22:00,76.545,76.555,76.545,76.545,24400000.0
2009-07-21 22:23:00,76.55,76.575,76.54,76.565,335400003.0
2009-07-21 22:24:00,76.565,76.6,76.565,76.59,503599998.0
2009-07-21 22:25:00,76.585,76.585,76.57,76.57,113800000.0
2009-07-21 22:26:00,76.532,76.565,76.528,76.565,130000000.0
2009-07-21 22:27:00,76.575,76.605,76.575,76.585,165600000.0
2009-07-21 22:28:00,76.58,76.58,76.575,76.575,19400000.0
2009-07-21 22:29:00,76.575,76.58,76.575,76.575,65600000.0
2009-07-21 22:30:00,76.58,76.58,76.47,76.5,678800009.0
2009-07-21 22:31:00,76.52,76.525,76.475,76.485,404800005.0
2009-07-21 22:32:00,76.485,76.485,76.325,76.325,534599999.0
2009-07-21 22:33:00,76.32,76.33,76.235,76.295,705200003.0
2009-07-21 22:34:00,76.305,76.38,76.285,76.38,525600000.0
2009-07-21 22:35:00,76.38,76.46,76.38,76.455,461399999.0
2009-07-21 22:36:00,76.46,76.485,76.435,76.465,436200001.0
2009-07-21 22:37:00,76.46,76.46,76.45,76.455,383400004.0
2009-07-21 22:38:00,76.455,76.46,76.45,76.45,178000004.0
2009-07-21 22:39:00,76.45,76.45,76.45,76.45,43200001.0
2009-07-21 22:40:00,76.46,76.51,76.46,76.485,412800004.0
2009-07-21 22:41:00,76.49,76.545,76.465,76.5,383600001.0
2009-07-21 22:42:00,76.51,76.575,76.5,76.53,215000001.0
2009-07-21 22:43:00,76.535,76.555,76.535,76.54,155800001.0
2009-07-21 22:44:00,76.55,76.575,76.51,76.52,270000000.0
2009-07-21 22:45:00,76.52,76.55,76.51,76.545,180800000.0
2009-07-21 22:46:00,76.545,76.57,76.535,76.57,156200000.0
2009-07-21 22:47:00,76.57,76.575,76.555,76.575,225600000.0
2009-07-21 22:48:00,76.575,76.605,76.56,76.605,282600003.0
2009-07-21 22:49:00,76.61,76.62,76.605,76.605,53200000.0
2009-07-21 22:50:00,76.605,76.675,76.59,76.64,419999999.0
2009-07-21 22:51:00,76.64,76.64,76.63,76.635,368400001.0
2009-07-21 22:52:00,76.68,76.705,76.655,76.685,412599999.0
2009-07-21 22:53:00,76.69,76.735,76.69,76.7,463200000.0
2009-07-21 22:54:00,76.705,76.705,76.66,76.66,41800000.0
2009-07-21 22:55:00,76.66,76.735,76.66,76.715,214600000.0
2009-07-21 22:56:00,76.715,76.725,76.715,76.72,70000000.0
2009-07-21 22:57:00,76.715,76.715,76.705,76.705,180000000.0
2009-07-21 22:58:00,76.705,76.705,76.685,76.695,60800000.0
2009-07-21 22:59:00,76.705,76.705,76.675,76.68,219200000.0
2009-07-21 23:00:00,76.675,76.68,76.66,76.665,92800000.0
2009-07-21 23:01:00,76.665,76.675,76.665,76.675,21200000.0
2009-07-21 23:02:00,76.68,76.68,76.68,76.68,4800000.0
2009-07-21 23:03:00,76.68,76.685,76.67,76.67,74200002.0
2009-07-21 23:04:00,76.67,76.7,76.67,76.695,171200001.0
2009-07-21 23:05:00,76.7,76.705,76.695,76.695,20800000.0
2009-07-21 23:06:00,76.695,76.705,76.69,76.695,72000000.0
2009-07-21 23:07:00,76.705,76.705,76.7,76.7,9600000.0
2009-07-21 23:08:00,76.705,76.745,76.705,76.705,75200000.0
2009-07-21 23:09:00,76.71,76.725,76.71,76.725,114000001.0
2009-07-21 23:10:00,76.715,76.715,76.69,76.71,305400002.0
2009-07-21 23:11:00,76.71,76.715,76.695,76.7,131600001.0
2009-07-21 23:12:00,76.705,76.705,76.675,76.68,132600000.0
2009-07-21 23:13:00,76.68,76.7,76.675,76.695,32400000.0
2009-07-21 23:14:00,76.695,76.7,76.69,76.69,72000000.0
2009-07-21 23:15:00,76.695,76.695,76.695,76.695,2500000.0
2009-07-21 23:16:00,76.695,76.72,76.695,76.71,39600000.0
2009-07-21 23:17:00,76.7,76.735,76.695,76.71,214499999.0
2009-07-21 23:18:00,76.71,76.75,76.71,76.72,39100000.0
2009-07-21 23:19:00,76.71,76.715,76.705,76.71,73600000.0
2009-07-21 23:20:00,76.705,76.705,76.66,76.66,91200000.0
2009-07-21 23:21:00,76.655,76.655,76.595,76.61,259200001.0
2009-07-21 23:22:00,76.61,76.635,76.61,76.615,105600000.0
2009-07-21 23:23:00,76.615,76.615,76.515,76.575,321400002.0
2009-07-21 23:24:00,76.575,76.585,76.575,76.575,167200000.0
2009-07-21 23:25:00,76.575,76.575,76.57,76.57,6400000.0
2009-07-21 23:26:00,76.57,76.58,76.57,76.58,43400000.0
2009-07-21 23:27:00,76.58,76.58,76.58,76.58,28800000.0
2009-07-21 23:28:00,76.555,76.56,76.555,76.56,20800000.0
2009-07-21 23:29:00,76.57,76.58,76.57,76.575,37000000.0
2009-07-21 23:30:00,76.59,76.59,76.58,76.585,27400000.0
2009-07-21 23:31:00,76.57,76.57,76.545,76.555,59200000.0
2009-07-21 23:32:00,76.54,76.56,76.51,76.54,129599998.0
2009-07-21 23:33:00,76.54,76.545,76.525,76.535,182600001.0
2009-07-21 23:34:00,76.535,76.535,76.52,76.52,45400000.0
2009-07-21 23:35:00,76.52,76.525,76.52,76.52,14400000.0
2009-07-21 23:36:00,76.52,76.525,76.52,76.525,54400000.0
2009-07-21 23:37:00,76.525,76.535,76.515,76.515,144400000.0
2009-07-21 23:38:00,76.515,76.55,76.515,76.55,35400000.0
2009-07-21 23:39:00,76.55,76.55,76.55,76.55,19200000.0
2009-07-21 23:40:00,76.55,76.55,76.55,76.55,40000000.0
2009-07-21 23:41:00,76.565,76.565,76.565,76.565,25600000.0
2009-07-21 23:42:00,76.565,76.565,76.565,76.565,1600000.0
2009-07-21 23:43:00,76.57,76.575,76.57,76.575,6400000.0
2009-07-21 23:44:00,76.57,76.57,76.57,76.57,8000000.0
2009-07-21 23:45:00,76.57,76.57,76.57,76.57,3200000.0
2009-07-21 23:46:00,76.551,76.56,76.549,76.558,440600000.0
2009-07-21 23:47:00,76.57,76.57,76.57,76.57,3200000.0
2009-07-21 23:48:00,76.57,76.57,76.535,76.54,74600000.0
2009-07-21 23:49:00,76.54,76.545,76.54,76.545,20800000.0
2009-07-21 23:50:00,76.54,76.55,76.54,76.55,32000000.0
2009-07-21 23:51:00,76.55,76.55,76.54,76.54,42600000.0
2009-07-21 23:52:00,76.54,76.55,76.51,76.51,22800000.0
2009-07-21 23:53:00,76.51,76.515,76.48,76.48,85800000.0
2009-07-21 23:54:00,76.475,76.48,76.455,76.46,80000000.0
2009-07-21 23:55:00,76.46,76.475,76.46,76.475,25600000.0
2009-07-21 23:56:00,76.48,76.495,76.48,76.49,48000000.0
2009-07-21 23:57:00,76.495,76.535,76.495,76.535,152200000.0
2009-07-21 23:58:00,76.53,76.53,76.51,76.51,115200000.0
2009-07-21 23:59:00,76.51,76.51,76.495,76.505,46600000.0
2009-07-22 00:00:00,76.505,76.53,76.5,76.53,19600000.0
2009-07-22 00:01:00,76.53,76.54,76.53,76.53,9000000.0
2009-07-22 00:02:00,76.53,76.54,76.53,76.53,6000000.0
2009-07-22 00:03:00,76.53,76.53,76.53,76.53,11000000.0
2009-07-22 00:04:00,76.52,76.53,76.52,76.53,5200000.0
2009-07-22 00:05:00,76.53,76.53,76.53,76.53,1000000.0
2009-07-22 00:06:00,76.52,76.53,76.52,76.53,46000000.0
2009-07-22 00:07:00,76.53,76.53,76.52,76.52,58800000.0
2009-07-22 00:08:00,76.52,76.54,76.52,76.54,50600000.0
2009-07-22 00:09:00,76.54,76.54,76.505,76.52,20900000.0
2009-07-22 00:10:00,76.52,76.53,76.52,76.53,9000000.0
2009-07-22 00:11:00,76.53,76.53,76.53,76.53,1000000.0
2009-07-22 00:12:00,76.53,76.53,76.53,76.53,10000000.0
2009-07-22 00:13:00,76.53,76.53,76.52,76.52,8000000.0
2009-07-22 00:14:00,76.52,76.52,76.42,76.42,146999999.0
2009-07-22 00:15:00,76.43,76.445,76.43,76.445,56000000.0
2009-07-22 00:16:00,76.44,76.445,76.435,76.445,192600000.0
2009-07-22 00:17:00,76.445,76.465,76.445,76.46,90199998.0
2009-07-22 00:18:00,76.46,76.465,76.39,76.415,341599999.0
2009-07-22 00:19:00,76.425,76.46,76.415,76.455,358000001.0
2009-07-22 00:20:00,76.455,76.46,76.455,76.46,49800000.0
2009-07-22 00:21:00,76.46,76.46,76.425,76.425,94600000.0
2009-07-22 00:22:00,76.425,76.455,76.425,76.455,193200000.0
2009-07-22 00:23:00,76.455,76.48,76.455,76.465,221000001.0
2009-07-22 00:24:00,76.465,76.475,76.46,76.475,77800001.0
2009-07-22 00:25:00,76.475,76.475,76.46,76.47,93200000.0
2009-07-22 00:26:00,76.47,76.47,76.46,76.465,95400000.0
2009-07-22 00:27:00,76.465,76.48,76.465,76.48,85000000.0
2009-07-22 00:28:00,76.48,76.51,76.475,76.51,59400000.0
2009-07-22 00:29:00,76.5,76.51,76.49,76.5,85200000.0
2009-07-22 00:30:00,76.5,76.505,76.5,76.505,44400000.0
2009-07-22 00:31:00,76.5,76.525,76.5,76.515,116600000.0
2009-07-22 00:32:00,76.52,76.525,76.52,76.525,101200000.0
2009-07-22 00:33:00,76.525,76.535,76.52,76.535,108200000.0
2009-07-22 00:34:00,76.535,76.535,76.485,76.485,120400000.0
2009-07-22 00:35:00,76.485,76.495,76.48,76.485,178199996.0
2009-07-22 00:36:00,76.485,76.495,76.485,76.49,54200000.0
2009-07-22 00:37:00,76.49,76.49,76.49,76.49,14400000.0
2009-07-22 00:38:00,76.49,76.5,76.485,76.495,60200000.0
2009-07-22 00:39:00,76.495,76.5,76.475,76.48,45000000.0
2009-07-22 00:40:00,76.48,76.485,76.48,76.485,46400000.0
2009-07-22 00:41:00,76.485,76.485,76.485,76.485,12800000.0
2009-07-22 00:42:00,76.48,76.485,76.47,76.47,197400001.0
2009-07-22 00:43:00,76.47,76.47,76.47,76.47,20800000.0
2009-07-22 00:44:00,76.465,76.465,76.455,76.465,70800000.0
2009-07-22 00:45:00,76.47,76.47,76.47,76.47,67200000.0
2009-07-22 00:46:00,76.465,76.465,76.45,76.455,107199999.0
2009-07-22 00:47:00,76.455,76.47,76.455,76.47,184199995.0
2009-07-22 00:48:00,76.47,76.47,76.47,76.47,28800000.0
2009-07-22 00:49:00,76.47,76.47,76.465,76.47,73400000.0
2009-07-22 00:50:00,76.475,76.48,76.47,76.47,30400000.0
2009-07-22 00:51:00,76.47,76.485,76.465,76.485,58400000.0
2009-07-22 00:52:00,76.48,76.485,76.475,76.475,48600000.0
2009-07-22 00:53:00,76.48,76.5,76.48,76.49,141800000.0
2009-07-22 00:54:00,76.49,76.495,76.48,76.485,241800000.0
2009-07-22 00:55:00,76.48,76.48,76.465,76.465,165400000.0
2009-07-22 00:56:00,76.465,76.47,76.46,76.465,120200000.0
2009-07-22 00:57:00,76.465,76.465,76.445,76.45,135200000.0
2009-07-22 00:58:00,76.45,76.455,76.435,76.44,118800000.0
2009-07-22 00:59:00,76.435,76.435,76.425,76.425,115600000.0
2009-07-22 01:00:00,76.42,76.43,76.42,76.43,77000000.0
2009-07-22 01:01:00,76.43,76.43,76.425,76.425,69800000.0
2009-07-22 01:02:00,76.425,76.43,76.425,76.425,69800000.0
2009-07-22 01:03:00,76.43,76.46,76.43,76.46,55800000.0
2009-07-22 01:04:00,76.46,76.47,76.455,76.455,61000000.0
2009-07-22 01:05:00,76.46,76.48,76.46,76.48,57200000.0
2009-07-22 01:06:00,76.48,76.49,76.475,76.49,21000000.0
2009-07-22 01:07:00,76.49,76.49,76.47,76.47,25300000.0
2009-07-22 01:08:00,76.48,76.48,76.455,76.46,90600000.0
2009-07-22 01:09:00,76.46,76.47,76.46,76.47,77000000.0
2009-07-22 01:10:00,76.48,76.48,76.48,76.48,4000000.0
2009-07-22 01:11:00,76.48,76.48,76.46,76.46,148200000.0
2009-07-22 01:12:00,76.46,76.49,76.46,76.49,116600000.0
2009-07-22 01:13:00,76.49,76.49,76.49,76.49,8000000.0
2009-07-22 01:14:00,76.49,76.49,76.49,76.49,4000000.0
2009-07-22 01:15:00,76.51,76.51,76.48,76.48,20600000.0
2009-07-22 01:16:00,76.48,76.485,76.475,76.485,99199998.0
2009-07-22 01:17:00,76.485,76.485,76.48,76.48,43200000.0
2009-07-22 01:18:00,76.48,76.48,76.48,76.48,9800000.0
2009-07-22 01:19:00,76.475,76.48,76.455,76.455,33400000.0
2009-07-22 01:20:00,76.46,76.46,76.42,76.425,400199995.0
2009-07-22 01:21:00,76.43,76.43,76.415,76.415,49000000.0
2009-07-22 01:22:00,76.415,76.415,76.375,76.385,820799994.0
2009-07-22 01:23:00,76.385,76.395,76.365,76.365,555399995.0
2009-07-22 01:24:00,76.37,76.385,76.37,76.385,141800000.0
2009-07-22 01:25:00,76.39,76.39,76.355,76.37,368000001.0
2009-07-22 01:26:00,76.36,76.365,76.29,76.295,477200000.0
2009-07-22 01:27:00,76.31,76.34,76.305,76.34,101200000.0
2009-07-22 01:28:00,76.34,76.34,76.295,76.3,255800002.0
2009-07-22 01:29:00,76.3,76.3,76.245,76.255,458200000.0
2009-07-22 01:30:00,76.27,76.275,76.265,76.27,259999999.0
2009-07-22 01:31:00,76.27,76.295,76.265,76.28,329200000.0
2009-07-22 01:32:00,76.28,76.29,76.27,76.27,244800000.0
2009-07-22 01:33:00,76.27,76.3,76.26,76.3,103400000.0
2009-07-22 01:34:00,76.31,76.32,76.31,76.31,7300000.0
2009-07-22 01:35:00,76.31,76.33,76.31,76.33,22900000.0
2009-07-22 01:36:00,76.31,76.31,76.305,76.31,38200000.0
2009-07-22 01:37:00,76.31,76.31,76.28,76.31,18200000.0
2009-07-22 01:38:00,76.31,76.31,76.31,76.31,2000000.0
2009-07-22 01:39:00,76.31,76.32,76.295,76.295,27000000.0
2009-07-22 01:40:00,76.3,76.31,76.285,76.285,188800000.0
2009-07-22 01:41:00,76.285,76.29,76.28,76.285,75199999.0
2009-07-22 01:42:00,76.295,76.295,76.28,76.28,57600000.0
2009-07-22 01:43:00,76.285,76.31,76.285,76.305,162999999.0
2009-07-22 01:44:00,76.3,76.32,76.295,76.32,36200000.0
2009-07-22 01:45:00,76.3,76.33,76.3,76.31,218400000.0
2009-07-22 01:46:00,76.31,76.315,76.3,76.305,120000000.0
2009-07-22 01:47:00,76.315,76.325,76.295,76.315,211400000.0
2009-07-22 01:48:00,76.315,76.32,76.285,76.295,139200000.0
2009-07-22 01:49:00,76.29,76.29,76.27,76.27,77600000.0
2009-07-22 01:50:00,76.27,76.27,76.245,76.245,101400000.0
2009-07-22 01:51:00,76.245,76.26,76.22,76.23,322199998.0
2009-07-22 01:52:00,76.23,76.245,76.23,76.245,82200000.0
2009-07-22 01:53:00,76.24,76.255,76.235,76.255,305999999.0
2009-07-22 01:54:00,76.255,76.27,76.255,76.27,80799998.0
2009-07-22 01:55:00,76.27,76.27,76.27,76.27,68200000.0
2009-07-22 01:56:00,76.27,76.275,76.26,76.275,41400000.0
2009-07-22 01:57:00,76.275,76.29,76.27,76.27,138200000.0
2009-07-22 01:58:00,76.27,76.27,76.225,76.23,167200000.0
2009-07-22 01:59:00,76.23,76.245,76.23,76.23,289199999.0
2009-07-22 02:00:00,76.23,76.25,76.21,76.25,474600000.0
2009-07-22 02:01:00,76.24,76.24,76.22,76.235,249600000.0
2009-07-22 02:02:00,76.235,76.235,76.22,76.225,173400000.0
2009-07-22 02:03:00,76.215,76.22,76.165,76.175,436600000.0
2009-07-22 02:04:00,76.175,76.195,76.16,76.16,439800000.0
2009-07-22 02:05:00,76.16,76.16,76.13,76.15,380800000.0
2009-07-22 02:06:00,76.15,76.165,76.145,76.165,239000000.0
2009-07-22 02:07:00,76.17,76.21,76.17,76.175,497200001.0
2009-07-22 02:08:00,76.175,76.23,76.175,76.22,524800000.0
2009-07-22 02:09:00,76.215,76.265,76.21,76.265,368600000.0
2009-07-22 02:10:00,76.26,76.27,76.245,76.255,322800000.0
2009-07-22 02:11:00,76.255,76.26,76.215,76.24,321700000.0
2009-07-22 02:12:00,76.24,76.275,76.23,76.26,217000000.0
2009-07-22 02:13:00,76.265,76.295,76.265,76.295,147600000.0
2009-07-22 02:14:00,76.28,76.295,76.265,76.28,205600000.0
2009-07-22 02:15:00,76.285,76.295,76.285,76.295,120000000.0
2009-07-22 02:16:00,76.29,76.305,76.25,76.25,364800000.0
2009-07-22 02:17:00,76.245,76.245,76.195,76.23,484000001.0
2009-07-22 02:18:00,76.23,76.23,76.205,76.22,126400000.0
2009-07-22 02:19:00,76.21,76.21,76.17,76.17,280800001.0
2009-07-22 02:20:00,76.165,76.165,76.125,76.14,316799999.0
2009-07-22 02:21:00,76.145,76.17,76.145,76.155,264200000.0
2009-07-22 02:22:00,76.155,76.16,76.15,76.16,251600000.0
2009-07-22 02:23:00,76.175,76.195,76.155,76.19,124000000.0
2009-07-22 02:24:00,76.18,76.18,76.135,76.155,330400000.0
2009-07-22 02:25:00,76.155,76.16,76.15,76.15,97000000.0
2009-07-22 02:26:00,76.15,76.15,76.115,76.125,339200000.0
2009-07-22 02:27:00,76.13,76.15,76.13,76.15,208200000.0
2009-07-22 02:28:00,76.135,76.15,76.135,76.14,67400000.0
2009-07-22 02:29:00,76.14,76.14,76.09,76.1,308600000.0
2009-07-22 02:30:00,76.11,76.125,76.095,76.115,144400000.0
2009-07-22 02:31:00,76.115,76.13,76.09,76.09,171400000.0
2009-07-22 02:32:00,76.095,76.1,76.075,76.085,248600000.0
2009-07-22 02:33:00,76.085,76.12,76.075,76.105,389200000.0
2009-07-22 02:34:00,76.11,76.11,76.085,76.095,259800000.0
2009-07-22 02:35:00,76.09,76.09,76.07,76.075,192400000.0
2009-07-22 02:36:00,76.075,76.08,76.065,76.07,182600000.0
2009-07-22 02:37:00,76.065,76.09,76.065,76.09,199000000.0
2009-07-22 02:38:00,76.095,76.105,76.095,76.1,258400000.0
2009-07-22 02:39:00,76.105,76.125,76.075,76.075,264600000.0
2009-07-22 02:40:00,76.075,76.09,76.075,76.09,212800000.0
2009-07-22 02:41:00,76.09,76.11,76.09,76.11,168800000.0
2009-07-22 02:42:00,76.11,76.11,76.08,76.1,307800001.0
2009-07-22 02:43:00,76.1,76.11,76.075,76.08,214400000.0
2009-07-22 02:44:00,76.075,76.125,76.07,76.125,189000000.0
2009-07-22 02:45:00,76.13,76.14,76.12,76.13,181800000.0
2009-07-22 02:46:00,76.13,76.16,76.13,76.16,308800000.0
2009-07-22 02:47:00,76.165,76.175,76.145,76.145,222600000.0
2009-07-22 02:48:00,76.145,76.16,76.12,76.16,291800000.0
2009-07-22 02:49:00,76.155,76.165,76.15,76.15,120000000.0
2009-07-22 02:50:00,76.14,76.16,76.125,76.13,428800000.0
2009-07-22 02:51:00,76.135,76.17,76.135,76.16,218600000.0
2009-07-22 02:52:00,76.17,76.17,76.145,76.155,137000000.0
2009-07-22 02:53:00,76.16,76.165,76.135,76.135,273000000.0
2009-07-22 02:54:00,76.135,76.19,76.135,76.19,372200000.0
2009-07-22 02:55:00,76.19,76.19,76.155,76.17,632000001.0
2009-07-22 02:56:00,76.17,76.17,76.14,76.145,197000000.0
2009-07-22 02:57:00,76.14,76.18,76.135,76.18,564200000.0
2009-07-22 02:58:00,76.175,76.185,76.15,76.155,317200000.0
2009-07-22 02:59:00,76.155,76.18,76.155,76.175,144000000.0
2009-07-22 03:00:00,76.18,76.19,76.16,76.19,300600000.0
2009-07-22 03:01:00,76.195,76.215,76.185,76.205,123000000.0
2009-07-22 03:02:00,76.205,76.25,76.205,76.23,221200000.0
2009-07-22 03:03:00,76.23,76.23,76.205,76.225,242600000.0
2009-07-22 03:04:00,76.22,76.22,76.18,76.19,264600000.0
2009-07-22 03:05:00,76.195,76.2,76.17,76.19,339400000.0
2009-07-22 03:06:00,76.185,76.195,76.16,76.16,280200000.0
2009-07-22 03:07:00,76.165,76.175,76.14,76.15,399400000.0
2009-07-22 03:08:00,76.145,76.155,76.13,76.14,297400000.0
2009-07-22 03:09:00,76.14,76.14,76.1,76.12,378600000.0
2009-07-22 03:10:00,76.125,76.145,76.125,76.14,355600000.0
2009-07-22 03:11:00,76.14,76.155,76.125,76.13,298800000.0
2009-07-22 03:12:00,76.135,76.14,76.115,76.13,316200002.0
2009-07-22 03:13:00,76.13,76.185,76.13,76.165,303800000.0
2009-07-22 03:14:00,76.16,76.165,76.13,76.13,393600003.0
2009-07-22 03:15:00,76.135,76.18,76.135,76.16,584599999.0
2009-07-22 03:16:00,76.16,76.17,76.135,76.15,270000000.0
2009-07-22 03:17:00,76.14,76.155,76.14,76.155,29600000.0
2009-07-22 03:18:00,76.145,76.17,76.14,76.16,291800000.0
2009-07-22 03:19:00,76.16,76.17,76.145,76.17,222600000.0
2009-07-22 03:20:00,76.18,76.18,76.155,76.165,154900000.0
2009-07-22 03:21:00,76.175,76.18,76.15,76.18,188200000.0
2009-07-22 03:22:00,76.16,76.17,76.145,76.16,206200000.0
2009-07-22 03:23:00,76.16,76.19,76.16,76.185,263200000.0
2009-07-22 03:24:00,76.18,76.19,76.17,76.17,211800000.0
2009-07-22 03:25:00,76.165,76.165,76.145,76.155,355600000.0
2009-07-22 03:26:00,76.155,76.205,76.15,76.205,444400000.0
2009-07-22 03:27:00,76.205,76.22,76.195,76.195,275999999.0
2009-07-22 03:28:00,76.185,76.2,76.17,76.195,220000000.0
2009-07-22 03:29:00,76.205,76.215,76.16,76.17,204600000.0
2009-07-22 03:30:00,76.165,76.19,76.145,76.17,348200000.0
2009-07-22 03:31:00,76.17,76.17,76.14,76.17,213500000.0
2009-07-22 03:32:00,76.16,76.175,76.145,76.175,164000000.0
2009-07-22 03:33:00,76.17,76.175,76.12,76.13,378600000.0
2009-07-22 03:34:00,76.13,76.13,76.085,76.1,281400000.0
2009-07-22 03:35:00,76.1,76.12,76.1,76.12,125400000.0
2009-07-22 03:36:00,76.12,76.16,76.12,76.16,188800000.0
2009-07-22 03:37:00,76.16,76.225,76.155,76.215,369399999.0
2009-07-22 03:38:00,76.215,76.22,76.17,76.19,212600000.0
2009-07-22 03:39:00,76.19,76.205,76.175,76.205,210000000.0
2009-07-22 03:40:00,76.2,76.22,76.16,76.16,250400000.0
2009-07-22 03:41:00,76.16,76.195,76.16,76.18,181400000.0
2009-07-22 03:42:00,76.18,76.185,76.17,76.185,143100000.0
2009-07-22 03:43:00,76.185,76.21,76.185,76.21,187200000.0
2009-07-22 03:44:00,76.21,76.225,76.2,76.205,77800000.0
2009-07-22 03:45:00,76.205,76.25,76.205,76.25,330400000.0
2009-07-22 03:46:00,76.245,76.26,76.23,76.255,170800000.0
2009-07-22 03:47:00,76.26,76.295,76.26,76.28,240000000.0
2009-07-22 03:48:00,76.285,76.3,76.275,76.28,205200000.0
2009-07-22 03:49:00,76.28,76.29,76.265,76.29,134200000.0
2009-07-22 03:50:00,76.285,76.345,76.285,76.34,162400000.0
2009-07-22 03:51:00,76.34,76.345,76.315,76.325,289600000.0
2009-07-22 03:52:00,76.325,76.355,76.325,76.355,52400000.0
2009-07-22 03:53:00,76.355,76.37,76.345,76.37,83400001.0
2009-07-22 03:54:00,76.37,76.39,76.365,76.385,134999999.0
2009-07-22 03:55:00,76.39,76.44,76.385,76.41,506200000.0
2009-07-22 03:56:00,76.43,76.43,76.425,76.425,140000000.0
2009-07-22 03:57:00,76.43,76.43,76.405,76.41,216000000.0
2009-07-22 03:58:00,76.415,76.455,76.41,76.45,639999994.0
2009-07-22 03:59:00,76.45,76.455,76.44,76.45,497800003.0
2009-07-22 04:00:00,76.445,76.455,76.43,76.445,414399999.0
2009-07-22 04:01:00,76.445,76.45,76.44,76.45,307199999.0
2009-07-22 04:02:00,76.45,76.45,76.435,76.445,545799994.0
2009-07-22 04:03:00,76.445,76.45,76.43,76.435,700400001.0
2009-07-22 04:04:00,76.435,76.455,76.425,76.45,404399997.0
2009-07-22 04:05:00,76.44,76.44,76.435,76.435,209200000.0
2009-07-22 04:06:00,76.435,76.47,76.43,76.465,616999995.0
2009-07-22 04:07:00,76.465,76.5,76.45,76.495,706599997.0
2009-07-22 04:08:00,76.495,76.525,76.49,76.52,362600000.0
2009-07-22 04:09:00,76.52,76.525,76.48,76.485,532799995.0
2009-07-22 04:10:00,76.48,76.485,76.46,76.465,591199994.0
2009-07-22 04:11:00,76.465,76.465,76.445,76.455,300999998.0
2009-07-22 04:12:00,76.45,76.46,76.44,76.445,123600000.0
2009-07-22 04:13:00,76.445,76.45,76.425,76.425,337600000.0
2009-07-22 04:14:00,76.43,76.45,76.425,76.43,570199999.0
2009-07-22 04:15:00,76.43,76.43,76.395,76.395,478799998.0
2009-07-22 04:16:00,76.395,76.4,76.38,76.385,391199995.0
2009-07-22 04:17:00,76.385,76.39,76.36,76.36,257400002.0
2009-07-22 04:18:00,76.36,76.37,76.35,76.36,331199999.0
2009-07-22 04:19:00,76.36,76.395,76.36,76.39,312399999.0
2009-07-22 04:20:00,76.39,76.395,76.36,76.365,529999997.0
2009-07-22 04:21:00,76.365,76.365,76.345,76.355,395199998.0
2009-07-22 04:22:00,76.35,76.35,76.345,76.345,197800001.0
2009-07-22 04:23:00,76.35,76.37,76.34,76.36,315300001.0
2009-07-22 04:24:00,76.37,76.37,76.33,76.33,81100000.0
2009-07-22 04:25:00,76.33,76.35,76.33,76.335,434000000.0
2009-07-22 04:26:00,76.335,76.345,76.335,76.34,91600000.0
2009-07-22 04:27:00,76.34,76.34,76.33,76.335,124200000.0
2009-07-22 04:28:00,76.335,76.365,76.33,76.365,107800000.0
2009-07-22 04:29:00,76.365,76.38,76.35,76.365,121800000.0
2009-07-22 04:30:00,76.365,76.365,76.34,76.345,75200000.0
2009-07-22 04:31:00,76.345,76.385,76.34,76.375,92800000.0
2009-07-22 04:32:00,76.38,76.405,76.365,76.365,205799999.0
2009-07-22 04:33:00,76.355,76.36,76.325,76.33,799399992.0
2009-07-22 04:34:00,76.33,76.335,76.315,76.33,218000000.0
2009-07-22 04:35:00,76.325,76.345,76.32,76.34,293200000.0
2009-07-22 04:36:00,76.345,76.345,76.32,76.325,271400000.0
2009-07-22 04:37:00,76.32,76.33,76.31,76.325,196599998.0
2009-07-22 04:38:00,76.33,76.335,76.315,76.32,276799998.0
2009-07-22 04:39:00,76.32,76.33,76.31,76.325,387200001.0
2009-07-22 04:40:00,76.33,76.34,76.32,76.32,315999999.0
2009-07-22 04:41:00,76.32,76.33,76.31,76.32,286799996.0
2009-07-22 04:42:00,76.32,76.34,76.32,76.33,308600004.0
2009-07-22 04:43:00,76.33,76.345,76.33,76.34,98400000.0
2009-07-22 04:44:00,76.345,76.35,76.34,76.35,166800006.0
2009-07-22 04:45:00,76.35,76.35,76.325,76.325,118600000.0
2009-07-22 04:46:00,76.325,76.34,76.325,76.335,63999999.0
2009-07-22 04:47:00,76.335,76.34,76.335,76.335,78600000.0
2009-07-22 04:48:00,76.335,76.355,76.335,76.355,19200000.0
2009-07-22 04:49:00,76.355,76.355,76.31,76.31,540000008.0
2009-07-22 04:50:00,76.325,76.33,76.31,76.31,174999998.0
2009-07-22 04:51:00,76.315,76.33,76.305,76.315,146800000.0
2009-07-22 04:52:00,76.315,76.33,76.31,76.315,268800002.0
2009-07-22 04:53:00,76.315,76.315,76.305,76.31,41400000.0
2009-07-22 04:54:00,76.31,76.32,76.305,76.31,91400000.0
2009-07-22 04:55:00,76.31,76.34,76.31,76.33,189599999.0
2009-07-22 04:56:00,76.32,76.34,76.315,76.32,219600000.0
2009-07-22 04:57:00,76.32,76.325,76.315,76.32,136799999.0
2009-07-22 04:58:00,76.32,76.345,76.315,76.345,94800000.0
2009-07-22 04:59:00,76.345,76.345,76.32,76.32,71200000.0
2009-07-22 05:00:00,76.33,76.355,76.33,76.335,250999999.0
2009-07-22 05:01:00,76.335,76.35,76.335,76.35,47000000.0
2009-07-22 05:02:00,76.35,76.375,76.35,76.375,50000000.0
2009-07-22 05:03:00,76.375,76.395,76.36,76.395,235400000.0
2009-07-22 05:04:00,76.395,76.395,76.375,76.375,78600000.0
2009-07-22 05:05:00,76.375,76.395,76.375,76.375,75800000.0
2009-07-22 05:06:00,76.375,76.385,76.365,76.365,220599997.0
2009-07-22 05:07:00,76.37,76.375,76.355,76.355,425999993.0
2009-07-22 05:08:00,76.36,76.385,76.355,76.355,152400000.0
2009-07-22 05:09:00,76.355,76.355,76.35,76.355,17200000.0
2009-07-22 05:10:00,76.365,76.365,76.345,76.35,116800000.0
2009-07-22 05:11:00,76.345,76.37,76.335,76.36,114200000.0
2009-07-22 05:12:00,76.36,76.36,76.36,76.36,6400000.0
2009-07-22 05:13:00,76.345,76.36,76.34,76.345,73600000.0
2009-07-22 05:14:00,76.35,76.36,76.335,76.35,366799998.0
2009-07-22 05:15:00,76.35,76.365,76.35,76.355,206999999.0
2009-07-22 05:16:00,76.355,76.38,76.355,76.375,83200000.0
2009-07-22 05:17:00,76.38,76.39,76.365,76.365,45000000.0
2009-07-22 05:18:00,76.345,76.355,76.345,76.35,95999999.0
2009-07-22 05:19:00,76.36,76.365,76.35,76.35,32000000.0
2009-07-22 05:20:00,76.345,76.375,76.34,76.375,262800002.0
2009-07-22 05:21:00,76.375,76.385,76.355,76.36,214600001.0
2009-07-22 05:22:00,76.36,76.36,76.34,76.34,161599999.0
2009-07-22 05:23:00,76.34,76.34,76.31,76.31,258599998.0
2009-07-22 05:24:00,76.31,76.315,76.31,76.315,60000000.0
2009-07-22 05:25:00,76.31,76.335,76.31,76.325,61400000.0
2009-07-22 05:26:00,76.325,76.335,76.325,76.335,45200000.0
2009-07-22 05:27:00,76.335,76.335,76.325,76.325,38400000.0
2009-07-22 05:28:00,76.325,76.35,76.32,76.34,196399998.0
2009-07-22 05:29:00,76.35,76.35,76.325,76.335,447400000.0
2009-07-22 05:30:00,76.33,76.345,76.325,76.335,107400001.0
2009-07-22 05:31:00,76.335,76.34,76.33,76.335,133600000.0
2009-07-22 05:32:00,76.33,76.34,76.325,76.33,299200000.0
2009-07-22 05:33:00,76.33,76.33,76.315,76.325,84600000.0
2009-07-22 05:34:00,76.325,76.345,76.325,76.34,193000000.0
2009-07-22 05:35:00,76.33,76.34,76.33,76.335,87800000.0
2009-07-22 05:36:00,76.34,76.36,76.34,76.36,305000000.0
2009-07-22 05:37:00,76.35,76.365,76.335,76.365,170000000.0
2009-07-22 05:38:00,76.36,76.41,76.355,76.41,466800003.0
2009-07-22 05:39:00,76.41,76.44,76.41,76.44,154100000.0
2009-07-22 05:40:00,76.44,76.44,76.405,76.405,176400000.0
2009-07-22 05:41:00,76.415,76.435,76.415,76.43,83200000.0
2009-07-22 05:42:00,76.425,76.435,76.41,76.415,192800000.0
2009-07-22 05:43:00,76.42,76.425,76.405,76.42,233200000.0
2009-07-22 05:44:00,76.425,76.425,76.41,76.415,134400000.0
2009-07-22 05:45:00,76.425,76.435,76.425,76.43,48000000.0
2009-07-22 05:46:00,76.43,76.445,76.43,76.445,234400000.0
2009-07-22 05:47:00,76.44,76.445,76.44,76.44,35200000.0
2009-07-22 05:48:00,76.435,76.465,76.435,76.445,244800000.0
2009-07-22 05:49:00,76.445,76.46,76.435,76.445,286800000.0
2009-07-22 05:50:00,76.445,76.455,76.425,76.44,362399998.0
2009-07-22 05:51:00,76.445,76.455,76.44,76.45,152600000.0
2009-07-22 05:52:00,76.45,76.465,76.435,76.435,942699997.0
2009-07-22 05:53:00,76.435,76.435,76.4,76.41,600199993.0
2009-07-22 05:54:00,76.405,76.425,76.4,76.415,595600005.0
2009-07-22 05:55:00,76.415,76.44,76.405,76.425,345800003.0
2009-07-22 05:56:00,76.41,76.43,76.395,76.4,512999999.0
2009-07-22 05:57:00,76.4,76.425,76.39,76.395,632599995.0
2009-07-22 05:58:00,76.395,76.415,76.395,76.405,126799999.0
2009-07-22 05:59:00,76.4,76.415,76.385,76.385,207400000.0
2009-07-22 06:00:00,76.385,76.405,76.37,76.375,357599999.0
2009-07-22 06:01:00,76.38,76.395,76.38,76.39,138600000.0
2009-07-22 06:02:00,76.395,76.41,76.395,76.395,141000000.0
2009-07-22 06:03:00,76.395,76.4,76.385,76.4,396199997.0
2009-07-22 06:04:00,76.4,76.4,76.38,76.385,206999999.0
2009-07-22 06:05:00,76.385,76.39,76.35,76.355,679600000.0
2009-07-22 06:06:00,76.355,76.365,76.345,76.365,951720002.0
2009-07-22 06:07:00,76.365,76.37,76.365,76.37,46400000.0
2009-07-22 06:08:00,76.38,76.38,76.36,76.37,178600000.0
2009-07-22 06:09:00,76.37,76.39,76.37,76.385,243399999.0
2009-07-22 06:10:00,76.39,76.4,76.385,76.385,319399996.0
2009-07-22 06:11:00,76.385,76.4,76.375,76.4,475999993.0
2009-07-22 06:12:00,76.4,76.4,76.375,76.38,376799998.0
2009-07-22 06:13:00,76.38,76.4,76.37,76.395,739200004.0
2009-07-22 06:14:00,76.4,76.445,76.4,76.42,230600000.0
2009-07-22 06:15:00,76.42,76.49,76.415,76.475,219800000.0
2009-07-22 06:16:00,76.475,76.485,76.44,76.44,361199999.0
2009-07-22 06:17:00,76.44,76.445,76.42,76.43,195800000.0
2009-07-22 06:18:00,76.435,76.44,76.425,76.43,125600000.0
2009-07-22 06:19:00,76.43,76.43,76.42,76.42,88800000.0
2009-07-22 06:20:00,76.42,76.445,76.415,76.425,160200000.0
2009-07-22 06:21:00,76.425,76.435,76.415,76.425,86800000.0
2009-07-22 06:22:00,76.425,76.43,76.415,76.425,136800001.0
2009-07-22 06:23:00,76.415,76.425,76.365,76.385,188800000.0
2009-07-22 06:24:00,76.375,76.38,76.36,76.37,144400000.0
2009-07-22 06:25:00,76.37,76.4,76.37,76.4,181200001.0
2009-07-22 06:26:00,76.4,76.415,76.39,76.4,122600000.0
2009-07-22 06:27:00,76.39,76.395,76.385,76.39,98400000.0
2009-07-22 06:28:00,76.385,76.39,76.385,76.39,13000000.0
2009-07-22 06:29:00,76.4,76.425,76.395,76.425,172000000.0
2009-07-22 06:30:00,76.415,76.445,76.415,76.43,191000000.0
2009-07-22 06:31:00,76.43,76.43,76.37,76.37,374000003.0
2009-07-22 06:32:00,76.37,76.385,76.36,76.37,324799996.0
2009-07-22 06:33:00,76.37,76.37,76.36,76.37,166999999.0
2009-07-22 06:34:00,76.365,76.39,76.365,76.38,455399996.0
2009-07-22 06:35:00,76.38,76.39,76.38,76.39,63000000.0
2009-07-22 06:36:00,76.38,76.405,76.38,76.4,495799998.0
2009-07-22 06:37:00,76.4,76.405,76.385,76.385,160000001.0
2009-07-22 06:38:00,76.395,76.42,76.39,76.405,110800000.0
2009-07-22 06:39:00,76.41,76.415,76.4,76.4,266600000.0
2009-07-22 06:40:00,76.4,76.41,76.39,76.39,116800000.0
2009-07-22 06:41:00,76.395,76.395,76.385,76.385,80000000.0
2009-07-22 06:42:00,76.385,76.385,76.385,76.385,51200000.0
2009-07-22 06:43:00,76.375,76.38,76.375,76.38,112000000.0
2009-07-22 06:44:00,76.375,76.385,76.375,76.385,184599999.0
2009-07-22 06:45:00,76.385,76.385,76.37,76.37,179599998.0
2009-07-22 06:46:00,76.37,76.395,76.37,76.395,221799999.0
2009-07-22 06:47:00,76.395,76.42,76.395,76.42,319999996.0
2009-07-22 06:48:00,76.42,76.435,76.415,76.42,482000001.0
2009-07-22 06:49:00,76.405,76.43,76.405,76.41,253600000.0
2009-07-22 06:50:00,76.41,76.425,76.41,76.415,113600000.0
2009-07-22 06:51:00,76.415,76.425,76.415,76.42,123400001.0
2009-07-22 06:52:00,76.42,76.42,76.415,76.415,66400000.0
2009-07-22 06:53:00,76.415,76.415,76.395,76.4,657199995.0
2009-07-22 06:54:00,76.4,76.415,76.4,76.405,264000000.0
2009-07-22 06:55:00,76.405,76.43,76.405,76.425,366799996.0
2009-07-22 06:56:00,76.425,76.43,76.42,76.43,181999999.0
2009-07-22 06:57:00,76.425,76.425,76.395,76.395,256400000.0
2009-07-22 06:58:00,76.395,76.395,76.38,76.39,276399999.0
2009-07-22 06:59:00,76.39,76.405,76.39,76.4,39400000.0
2009-07-22 07:00:00,76.4,76.405,76.38,76.4,494199998.0
2009-07-22 07:01:00,76.4,76.435,76.4,76.43,630400005.0
2009-07-22 07:02:00,76.425,76.455,76.425,76.445,269800000.0
2009-07-22 07:03:00,76.445,76.45,76.435,76.445,331999996.0
2009-07-22 07:04:00,76.445,76.465,76.44,76.45,466800004.0
2009-07-22 07:05:00,76.45,76.475,76.45,76.455,192000000.0
2009-07-22 07:06:00,76.46,76.495,76.455,76.49,240000000.0
2009-07-22 07:07:00,76.485,76.49,76.45,76.45,402200002.0
2009-07-22 07:08:00,76.45,76.495,76.45,76.49,249799998.0
2009-07-22 07:09:00,76.49,76.5,76.48,76.5,39000000.0
2009-07-22 07:10:00,76.5,76.5,76.465,76.47,472400003.0
2009-07-22 07:11:00,76.47,76.49,76.455,76.48,334600004.0
2009-07-22 07:12:00,76.48,76.505,76.48,76.485,229200000.0
2009-07-22 07:13:00,76.485,76.505,76.48,76.485,110000000.0
2009-07-22 07:14:00,76.48,76.485,76.465,76.47,123200002.0
2009-07-22 07:15:00,76.475,76.48,76.47,76.475,144800000.0
2009-07-22 07:16:00,76.47,76.515,76.46,76.51,438600000.0
2009-07-22 07:17:00,76.51,76.51,76.47,76.48,632200000.0
2009-07-22 07:18:00,76.495,76.51,76.475,76.48,232000000.0
2009-07-22 07:19:00,76.48,76.5,76.48,76.49,384799994.0
2009-07-22 07:20:00,76.49,76.49,76.48,76.49,162400000.0
2009-07-22 07:21:00,76.485,76.495,76.46,76.47,548399994.0
2009-07-22 07:22:00,76.47,76.485,76.46,76.475,367599999.0
2009-07-22 07:23:00,76.475,76.475,76.465,76.47,78400000.0
2009-07-22 07:24:00,76.475,76.485,76.475,76.48,210399997.0
2009-07-22 07:25:00,76.475,76.475,76.47,76.47,338600002.0
2009-07-22 07:26:00,76.47,76.47,76.45,76.45,503799999.0
2009-07-22 07:27:00,76.45,76.47,76.45,76.465,603199991.0
2009-07-22 07:28:00,76.465,76.48,76.465,76.48,141600000.0
2009-07-22 07:29:00,76.48,76.505,76.47,76.49,380600003.0
2009-07-22 07:30:00,76.49,76.495,76.48,76.48,445400000.0
2009-07-22 07:31:00,76.485,76.5,76.47,76.5,267399998.0
2009-07-22 07:32:00,76.49,76.5,76.465,76.47,369999999.0
2009-07-22 07:33:00,76.47,76.47,76.46,76.46,129600000.0
2009-07-22 07:34:00,76.46,76.46,76.435,76.435,272399999.0
2009-07-22 07:35:00,76.44,76.44,76.415,76.415,275600000.0
2009-07-22 07:36:00,76.415,76.435,76.4,76.435,575999996.0
2009-07-22 07:37:00,76.435,76.455,76.435,76.455,224400003.0
2009-07-22 07:38:00,76.45,76.455,76.44,76.44,496799990.0
2009-07-22 07:39:00,76.44,76.44,76.4,76.4,526199999.0
2009-07-22 07:40:00,76.405,76.41,76.38,76.38,568400000.0
2009-07-22 07:41:00,76.38,76.4,76.365,76.375,762600005.0
2009-07-22 07:42:00,76.385,76.385,76.36,76.36,496500000.0
2009-07-22 07:43:00,76.365,76.385,76.365,76.375,217300000.0
2009-07-22 07:44:00,76.37,76.4,76.37,76.395,78400000.0
2009-07-22 07:45:00,76.395,76.415,76.39,76.405,278799998.0
2009-07-22 07:46:00,76.405,76.41,76.405,76.41,50400000.0
2009-07-22 07:47:00,76.405,76.43,76.4,76.4,49300000.0
2009-07-22 07:48:00,76.395,76.435,76.39,76.425,518399998.0
2009-07-22 07:49:00,76.425,76.425,76.42,76.425,398400002.0
2009-07-22 07:50:00,76.425,76.435,76.39,76.41,401599998.0
2009-07-22 07:51:00,76.41,76.41,76.38,76.39,593399996.0
2009-07-22 07:52:00,76.39,76.39,76.36,76.37,545600001.0
2009-07-22 07:53:00,76.375,76.375,76.36,76.36,489599999.0
2009-07-22 07:54:00,76.36,76.36,76.33,76.33,164600000.0
2009-07-22 07:55:00,76.335,76.335,76.315,76.315,357599999.0
2009-07-22 07:56:00,76.315,76.34,76.295,76.32,983199987.0
2009-07-22 07:57:00,76.325,76.355,76.325,76.335,583400000.0
2009-07-22 07:58:00,76.34,76.34,76.285,76.295,552799998.0
2009-07-22 07:59:00,76.3,76.345,76.29,76.345,980799988.0
2009-07-22 08:00:00,76.345,76.345,76.305,76.32,315199999.0
2009-07-22 08:01:00,76.32,76.33,76.245,76.245,693299997.0
2009-07-22 08:02:00,76.245,76.245,76.18,76.205,672399995.0
2009-07-22 08:03:00,76.195,76.235,76.185,76.235,362000000.0
2009-07-22 08:04:00,76.235,76.265,76.21,76.235,647199997.0
2009-07-22 08:05:00,76.23,76.265,76.225,76.265,405799999.0
2009-07-22 08:06:00,76.265,76.285,76.255,76.255,309200000.0
2009-07-22 08:07:00,76.255,76.315,76.255,76.3,438200000.0
2009-07-22 08:08:00,76.295,76.335,76.295,76.325,272800000.0
2009-07-22 08:09:00,76.32,76.34,76.3,76.34,599999997.0
2009-07-22 08:10:00,76.335,76.365,76.33,76.35,300799999.0
2009-07-22 08:11:00,76.355,76.37,76.345,76.365,367200003.0
2009-07-22 08:12:00,76.375,76.375,76.32,76.32,704800000.0
2009-07-22 08:13:00,76.32,76.345,76.305,76.345,618399998.0
2009-07-22 08:14:00,76.34,76.36,76.305,76.305,266200002.0
2009-07-22 08:15:00,76.305,76.33,76.305,76.32,1180000000.0
2009-07-22 08:16:00,76.32,76.345,76.32,76.34,188000001.0
2009-07-22 08:17:00,76.34,76.34,76.31,76.31,331200002.0
2009-07-22 08:18:00,76.31,76.31,76.275,76.275,664000001.0
2009-07-22 08:19:00,76.275,76.32,76.265,76.265,1118400003.0
2009-07-22 08:20:00,76.265,76.29,76.235,76.29,644000003.0
2009-07-22 08:21:00,76.285,76.285,76.235,76.25,281600000.0
2009-07-22 08:22:00,76.25,76.25,76.215,76.22,605600000.0
2009-07-22 08:23:00,76.22,76.225,76.215,76.22,275199998.0
2009-07-22 08:24:00,76.22,76.23,76.205,76.215,233600000.0
2009-07-22 08:25:00,76.21,76.25,76.205,76.245,486000000.0
2009-07-22 08:26:00,76.245,76.27,76.225,76.265,651800003.0
2009-07-22 08:27:00,76.265,76.27,76.23,76.245,709999998.0
2009-07-22 08:28:00,76.245,76.25,76.225,76.225,869599995.0
2009-07-22 08:29:00,76.225,76.225,76.175,76.185,740799997.0
2009-07-22 08:30:00,76.2,76.25,76.19,76.24,282600000.0
2009-07-22 08:31:00,76.24,76.3,76.235,76.29,925599999.0
2009-07-22 08:32:00,76.29,76.35,76.29,76.33,850800003.0
2009-07-22 08:33:00,76.33,76.33,76.29,76.29,681600000.0
2009-07-22 08:34:00,76.29,76.345,76.29,76.345,279800000.0
2009-07-22 08:35:00,76.345,76.38,76.32,76.37,531399999.0
2009-07-22 08:36:00,76.365,76.375,76.35,76.355,483399999.0
2009-07-22 08:37:00,76.345,76.345,76.3,76.335,359000001.0
2009-07-22 08:38:00,76.335,76.395,76.335,76.365,465800001.0
2009-07-22 08:39:00,76.365,76.375,76.33,76.335,515400000.0
2009-07-22 08:40:00,76.325,76.335,76.315,76.33,524599999.0
2009-07-22 08:41:00,76.325,76.37,76.32,76.34,550799997.0
2009-07-22 08:42:00,76.34,76.355,76.335,76.355,276400001.0
2009-07-22 08:43:00,76.36,76.375,76.34,76.365,459999999.0
2009-07-22 08:44:00,76.36,76.45,76.36,76.435,290800000.0
2009-07-22 08:45:00,76.435,76.44,76.4,76.4,451999999.0
2009-07-22 08:46:00,76.4,76.4,76.365,76.38,376600002.0
2009-07-22 08:47:00,76.37,76.375,76.345,76.345,338399999.0
2009-07-22 08:48:00,76.345,76.36,76.34,76.35,404200000.0
2009-07-22 08:49:00,76.345,76.405,76.34,76.395,500200002.0
2009-07-22 08:50:00,76.4,76.42,76.39,76.42,611200001.0
2009-07-22 08:51:00,76.425,76.43,76.4,76.405,468000003.0
2009-07-22 08:52:00,76.39,76.405,76.38,76.38,303999998.0
2009-07-22 08:53:00,76.39,76.42,76.385,76.405,294800001.0
2009-07-22 08:54:00,76.405,76.415,76.375,76.375,700399999.0
2009-07-22 08:55:00,76.375,76.405,76.36,76.385,573999999.0
2009-07-22 08:56:00,76.385,76.385,76.35,76.36,468000002.0
2009-07-22 08:57:00,76.365,76.415,76.36,76.41,475999998.0
2009-07-22 08:58:00,76.41,76.49,76.405,76.46,533999997.0
2009-07-22 08:59:00,76.46,76.515,76.46,76.485,562599999.0
2009-07-22 09:00:00,76.485,76.485,76.435,76.445,440199999.0
2009-07-22 09:01:00,76.45,76.475,76.42,76.425,602599999.0
2009-07-22 09:02:00,76.425,76.45,76.395,76.42,492599997.0
2009-07-22 09:03:00,76.415,76.43,76.395,76.415,831199999.0
2009-07-22 09:04:00,76.415,76.43,76.39,76.395,683199998.0
2009-07-22 09:05:00,76.395,76.41,76.37,76.37,450000001.0
2009-07-22 09:06:00,76.375,76.385,76.345,76.345,581200001.0
2009-07-22 09:07:00,76.345,76.37,76.33,76.37,402600000.0
2009-07-22 09:08:00,76.37,76.405,76.37,76.39,564800003.0
2009-07-22 09:09:00,76.395,76.44,76.39,76.415,547400002.0
2009-07-22 09:10:00,76.405,76.41,76.375,76.395,642999994.0
2009-07-22 09:11:00,76.4,76.405,76.375,76.385,779999994.0
2009-07-22 09:12:00,76.38,76.405,76.365,76.375,500400000.0
2009-07-22 09:13:00,76.375,76.375,76.35,76.365,381600001.0
2009-07-22 09:14:00,76.36,76.37,76.35,76.355,395400000.0
2009-07-22 09:15:00,76.35,76.35,76.29,76.29,240000000.0
2009-07-22 09:16:00,76.29,76.335,76.285,76.33,585800001.0
2009-07-22 09:17:00,76.33,76.345,76.32,76.335,466999999.0
2009-07-22 09:18:00,76.345,76.345,76.315,76.315,164799999.0
2009-07-22 09:19:00,76.32,76.32,76.29,76.3,569000000.0
2009-07-22 09:20:00,76.3,76.315,76.29,76.3,570999998.0
2009-07-22 09:21:00,76.305,76.335,76.285,76.295,557000000.0
2009-07-22 09:22:00,76.285,76.3,76.25,76.26,499600001.0
2009-07-22 09:23:00,76.26,76.26,76.19,76.195,555999996.0
2009-07-22 09:24:00,76.2,76.205,76.125,76.145,752600001.0
2009-07-22 09:25:00,76.135,76.185,76.135,76.175,919199998.0
2009-07-22 09:26:00,76.175,76.195,76.145,76.155,564799999.0
2009-07-22 09:27:00,76.15,76.21,76.145,76.195,521600001.0
2009-07-22 09:28:00,76.195,76.21,76.165,76.185,573000001.0
2009-07-22 09:29:00,76.185,76.195,76.155,76.16,588399999.0
2009-07-22 09:30:00,76.16,76.165,76.125,76.13,348000001.0
2009-07-22 09:31:00,76.13,76.18,76.12,76.165,749000003.0
2009-07-22 09:32:00,76.165,76.165,76.14,76.155,548800001.0
2009-07-22 09:33:00,76.155,76.19,76.15,76.17,593200000.0
2009-07-22 09:34:00,76.165,76.195,76.155,76.19,897199999.0
2009-07-22 09:35:00,76.19,76.195,76.175,76.175,806599998.0
2009-07-22 09:36:00,76.175,76.175,76.125,76.16,489800000.0
2009-07-22 09:37:00,76.155,76.18,76.155,76.18,632000000.0
2009-07-22 09:38:00,76.175,76.22,76.165,76.215,604600002.0
2009-07-22 09:39:00,76.215,76.25,76.185,76.25,698800003.0
2009-07-22 09:40:00,76.245,76.26,76.235,76.25,513000005.0
2009-07-22 09:41:00,76.245,76.25,76.225,76.235,336999995.0
2009-07-22 09:42:00,76.235,76.27,76.23,76.245,316399999.0
2009-07-22 09:43:00,76.245,76.245,76.18,76.19,501799999.0
2009-07-22 09:44:00,76.185,76.205,76.17,76.185,466999999.0
2009-07-22 09:45:00,76.185,76.21,76.185,76.21,304400001.0
2009-07-22 09:46:00,76.21,76.215,76.165,76.18,492999999.0
2009-07-22 09:47:00,76.18,76.205,76.165,76.205,566799999.0
2009-07-22 09:48:00,76.19,76.225,76.19,76.215,302800000.0
2009-07-22 09:49:00,76.225,76.23,76.205,76.225,459799998.0
2009-07-22 09:50:00,76.225,76.225,76.16,76.16,704599998.0
2009-07-22 09:51:00,76.16,76.2,76.155,76.155,593200000.0
2009-07-22 09:52:00,76.165,76.2,76.165,76.195,513000001.0
2009-07-22 09:53:00,76.19,76.19,76.16,76.17,479799999.0
2009-07-22 09:54:00,76.17,76.2,76.15,76.17,877600002.0
2009-07-22 09:55:00,76.165,76.19,76.16,76.175,560200003.0
2009-07-22 09:56:00,76.175,76.2,76.165,76.185,544000000.0
2009-07-22 09:57:00,76.185,76.21,76.185,76.185,340999999.0
2009-07-22 09:58:00,76.19,76.21,76.17,76.21,327799999.0
2009-07-22 09:59:00,76.21,76.21,76.18,76.185,378199999.0
2009-07-22 10:00:00,76.185,76.23,76.185,76.215,614000000.0
2009-07-22 10:01:00,76.21,76.225,76.195,76.195,399000000.0
2009-07-22 10:02:00,76.19,76.23,76.185,76.23,300999999.0
2009-07-22 10:03:00,76.215,76.235,76.2,76.205,567800000.0
2009-07-22 10:04:00,76.205,76.235,76.2,76.22,371199999.0
2009-07-22 10:05:00,76.215,76.225,76.18,76.185,267400000.0
2009-07-22 10:06:00,76.185,76.235,76.18,76.235,674399998.0
2009-07-22 10:07:00,76.235,76.245,76.22,76.23,254600000.0
2009-07-22 10:08:00,76.235,76.25,76.22,76.25,488600003.0
2009-07-22 10:09:00,76.25,76.26,76.24,76.255,317199999.0
2009-07-22 10:10:00,76.255,76.26,76.205,76.205,451999997.0
2009-07-22 10:11:00,76.22,76.245,76.195,76.195,504600000.0
2009-07-22 10:12:00,76.2,76.225,76.165,76.175,508200000.0
2009-07-22 10:13:00,76.175,76.175,76.11,76.12,429600001.0
2009-07-22 10:14:00,76.125,76.145,76.1,76.1,509800002.0
2009-07-22 10:15:00,76.1,76.1,76.045,76.07,619400000.0
2009-07-22 10:16:00,76.07,76.105,76.07,76.085,444400000.0
2009-07-22 10:17:00,76.085,76.105,76.08,76.09,459799999.0
2009-07-22 10:18:00,76.085,76.09,76.06,76.06,414600000.0
2009-07-22 10:19:00,76.06,76.07,76.01,76.02,456000003.0
2009-07-22 10:20:00,76.035,76.045,76.005,76.005,371400000.0
2009-07-22 10:21:00,76.01,76.01,75.96,75.98,1312199990.0
2009-07-22 10:22:00,75.975,75.995,75.96,75.975,364400000.0
2009-07-22 10:23:00,75.965,75.985,75.925,75.955,760800001.0
2009-07-22 10:24:00,75.95,76.0,75.945,75.99,411800000.0
2009-07-22 10:25:00,75.985,75.985,75.925,75.925,729000002.0
2009-07-22 10:26:00,75.92,75.965,75.905,75.935,463600003.0
2009-07-22 10:27:00,75.945,75.945,75.865,75.885,609600001.0
2009-07-22 10:28:00,75.885,75.915,75.875,75.9,680000000.0
2009-07-22 10:29:00,75.9,75.915,75.835,75.875,899200001.0
2009-07-22 10:30:00,75.87,76.01,75.87,76.0,594799998.0
2009-07-22 10:31:00,75.995,76.045,75.985,75.995,726600003.0
2009-07-22 10:32:00,75.995,76.045,75.99,76.015,673999998.0
2009-07-22 10:33:00,76.015,76.035,75.99,75.99,440800004.0
2009-07-22 10:34:00,76.0,76.01,75.975,75.99,440800001.0
2009-07-22 10:35:00,75.99,76.04,75.99,76.025,443400000.0
2009-07-22 10:36:00,76.025,76.05,76.015,76.03,269000000.0
2009-07-22 10:37:00,76.03,76.03,75.965,75.965,592600001.0
2009-07-22 10:38:00,75.96,75.975,75.935,75.97,989599996.0
2009-07-22 10:39:00,75.965,76.005,75.965,76.0,581000001.0
2009-07-22 10:40:00,75.995,76.005,75.955,75.955,623000004.0
2009-07-22 10:41:00,75.955,75.98,75.95,75.98,361799999.0
2009-07-22 10:42:00,75.975,76.005,75.95,75.955,433599999.0
2009-07-22 10:43:00,75.975,75.98,75.95,75.955,439800000.0
2009-07-22 10:44:00,75.96,76.005,75.955,76.0,422200001.0
2009-07-22 10:45:00,76.0,76.035,75.975,76.005,615600000.0
2009-07-22 10:46:00,76.005,76.025,76.0,76.02,322400000.0
2009-07-22 10:47:00,76.02,76.085,76.015,76.085,419599999.0
2009-07-22 10:48:00,76.08,76.145,76.07,76.09,982800002.0
2009-07-22 10:49:00,76.11,76.115,76.065,76.095,495600000.0
2009-07-22 10:50:00,76.095,76.12,76.07,76.085,482999997.0
2009-07-22 10:51:00,76.085,76.11,76.085,76.11,410200000.0
2009-07-22 10:52:00,76.11,76.135,76.11,76.115,406399998.0
2009-07-22 10:53:00,76.12,76.13,76.095,76.12,310400000.0
2009-07-22 10:54:00,76.11,76.115,76.085,76.09,242800000.0
2009-07-22 10:55:00,76.09,76.105,76.075,76.085,459999997.0
2009-07-22 10:56:00,76.08,76.12,76.075,76.12,385800000.0
2009-07-22 10:57:00,76.12,76.15,76.12,76.15,429399999.0
2009-07-22 10:58:00,76.15,76.15,76.125,76.135,570199996.0
2009-07-22 10:59:00,76.145,76.155,76.13,76.15,734200003.0
2009-07-22 11:00:00,76.15,76.15,76.075,76.075,668200002.0
2009-07-22 11:01:00,76.07,76.105,76.07,76.1,303000001.0
2009-07-22 11:02:00,76.1,76.125,76.09,76.115,333800000.0
2009-07-22 11:03:00,76.12,76.125,76.095,76.105,234600000.0
2009-07-22 11:04:00,76.1,76.105,75.975,75.995,583100000.0
2009-07-22 11:05:00,75.995,76.0,75.965,75.985,429200000.0
2009-07-22 11:06:00,75.985,75.995,75.975,75.98,535199997.0
2009-07-22 11:07:00,75.975,75.995,75.975,75.99,446000000.0
2009-07-22 11:08:00,75.99,75.99,75.92,75.945,641800003.0
2009-07-22 11:09:00,75.95,75.95,75.925,75.945,665000001.0
2009-07-22 11:10:00,75.94,75.955,75.88,75.895,583999997.0
2009-07-22 11:11:00,75.885,75.91,75.875,75.91,608800001.0
2009-07-22 11:12:00,75.915,75.915,75.875,75.9,582600001.0
2009-07-22 11:13:00,75.895,75.895,75.865,75.865,450000000.0
2009-07-22 11:14:00,75.865,75.87,75.82,75.835,526999998.0
2009-07-22 11:15:00,75.835,75.875,75.835,75.855,593999999.0
2009-07-22 11:16:00,75.86,75.915,75.855,75.905,706200000.0
2009-07-22 11:17:00,75.91,75.94,75.91,75.93,297400002.0
2009-07-22 11:18:00,75.93,75.97,75.93,75.955,277600000.0
2009-07-22 11:19:00,75.96,75.96,75.915,75.92,628400000.0
2009-07-22 11:20:00,75.915,75.95,75.905,75.94,378999999.0
2009-07-22 11:21:00,75.94,75.96,75.94,75.945,301200000.0
2009-07-22 11:22:00,75.945,75.945,75.935,75.935,185000001.0
2009-07-22 11:23:00,75.915,75.935,75.91,75.93,306000002.0
2009-07-22 11:24:00,75.93,75.94,75.925,75.925,207400001.0
2009-07-22 11:25:00,75.935,75.945,75.9,75.905,248400000.0
2009-07-22 11:26:00,75.905,75.93,75.895,75.925,445200001.0
2009-07-22 11:27:00,75.925,75.955,75.905,75.92,575400002.0
2009-07-22 11:28:00,75.925,75.945,75.92,75.94,450000001.0
2009-07-22 11:29:00,75.94,75.95,75.93,75.945,219000000.0
2009-07-22 11:30:00,75.945,75.95,75.925,75.935,359400000.0
2009-07-22 11:31:00,75.93,75.95,75.925,75.95,175600000.0
2009-07-22 11:32:00,75.945,75.96,75.915,75.92,551199997.0
2009-07-22 11:33:00,75.925,75.93,75.91,75.915,462200000.0
2009-07-22 11:34:00,75.92,75.92,75.91,75.92,177800000.0
2009-07-22 11:35:00,75.92,75.94,75.915,75.935,356599999.0
2009-07-22 11:36:00,75.935,75.95,75.92,75.93,374399999.0
2009-07-22 11:37:00,75.925,75.935,75.925,75.935,336400000.0
2009-07-22 11:38:00,75.935,75.945,75.925,75.93,312399997.0
2009-07-22 11:39:00,75.93,75.945,75.925,75.94,274600000.0
2009-07-22 11:40:00,75.945,75.95,75.94,75.945,282199999.0
2009-07-22 11:41:00,75.945,75.975,75.94,75.97,254400001.0
2009-07-22 11:42:00,75.975,76.02,75.97,76.015,564600000.0
2009-07-22 11:43:00,76.01,76.025,76.005,76.015,483600000.0
2009-07-22 11:44:00,76.02,76.025,76.005,76.015,358400000.0
2009-07-22 11:45:00,76.015,76.04,76.015,76.035,217800000.0
2009-07-22 11:46:00,76.035,76.04,76.03,76.03,235200000.0
2009-07-22 11:47:00,76.03,76.035,76.01,76.01,211799999.0
2009-07-22 11:48:00,76.01,76.01,75.975,75.995,613999998.0
2009-07-22 11:49:00,75.99,76.02,75.975,76.0,362600000.0
2009-07-22 11:50:00,76.005,76.01,76.005,76.01,147800000.0
2009-07-22 11:51:00,76.01,76.01,75.965,75.985,392399998.0
2009-07-22 11:52:00,75.99,75.99,75.885,75.9,341000001.0
2009-07-22 11:53:00,75.895,75.905,75.86,75.875,489999997.0
2009-07-22 11:54:00,75.875,75.93,75.875,75.925,607799997.0
2009-07-22 11:55:00,75.93,75.945,75.925,75.925,327000001.0
2009-07-22 11:56:00,75.94,75.95,75.915,75.93,114600000.0
2009-07-22 11:57:00,75.93,75.93,75.9,75.905,225800001.0
2009-07-22 11:58:00,75.9,75.91,75.895,75.91,222800000.0
2009-07-22 11:59:00,75.92,75.96,75.92,75.96,904600003.0
2009-07-22 12:00:00,75.96,76.03,75.955,76.015,540800000.0
2009-07-22 12:01:00,76.015,76.025,76.01,76.02,111800000.0
2009-07-22 12:02:00,76.02,76.05,76.02,76.05,259599999.0
2009-07-22 12:03:00,76.05,76.06,76.045,76.06,374800001.0
2009-07-22 12:04:00,76.06,76.065,76.01,76.015,360200000.0
2009-07-22 12:05:00,76.02,76.04,76.01,76.04,237800001.0
2009-07-22 12:06:00,76.04,76.06,76.035,76.055,312200000.0
2009-07-22 12:07:00,76.045,76.06,76.025,76.06,378399999.0
2009-07-22 12:08:00,76.06,76.095,76.055,76.085,307999999.0
2009-07-22 12:09:00,76.08,76.095,76.07,76.095,266399998.0
2009-07-22 12:10:00,76.09,76.095,76.05,76.05,356800002.0
2009-07-22 12:11:00,76.045,76.055,76.025,76.025,817599996.0
2009-07-22 12:12:00,76.025,76.065,76.025,76.035,306800000.0
2009-07-22 12:13:00,76.035,76.12,76.035,76.12,334200000.0
2009-07-22 12:14:00,76.13,76.185,76.12,76.18,339399994.0
2009-07-22 12:15:00,76.18,76.22,76.18,76.21,488399998.0
2009-07-22 12:16:00,76.21,76.245,76.175,76.175,496800000.0
2009-07-22 12:17:00,76.175,76.18,76.14,76.14,329000001.0
2009-07-22 12:18:00,76.14,76.18,76.135,76.16,641199998.0
2009-07-22 12:19:00,76.155,76.2,76.155,76.2,637600005.0
2009-07-22 12:20:00,76.2,76.2,76.175,76.18,321199997.0
2009-07-22 12:21:00,76.185,76.2,76.135,76.155,399600000.0
2009-07-22 12:22:00,76.16,76.165,76.125,76.125,269800000.0
2009-07-22 12:23:00,76.135,76.14,76.11,76.115,303000000.0
2009-07-22 12:24:00,76.115,76.13,76.095,76.11,374200000.0
2009-07-22 12:25:00,76.1,76.135,76.095,76.135,287199999.0
2009-07-22 12:26:00,76.14,76.185,76.135,76.16,400600000.0
2009-07-22 12:27:00,76.16,76.185,76.155,76.175,375999999.0
2009-07-22 12:28:00,76.175,76.185,76.1,76.105,161000000.0
2009-07-22 12:29:00,76.105,76.15,76.085,76.145,305800001.0
2009-07-22 12:30:00,76.145,76.145,76.04,76.065,501400004.0
2009-07-22 12:31:00,76.075,76.085,76.025,76.05,615800001.0
2009-07-22 12:32:00,76.05,76.095,76.04,76.08,460600002.0
2009-07-22 12:33:00,76.08,76.105,76.07,76.1,346800001.0
2009-07-22 12:34:00,76.1,76.1,76.065,76.09,296600000.0
2009-07-22 12:35:00,76.09,76.105,76.09,76.095,217000000.0
2009-07-22 12:36:00,76.1,76.11,76.095,76.1,146600001.0
2009-07-22 12:37:00,76.1,76.1,76.06,76.09,297799999.0
2009-07-22 12:38:00,76.085,76.085,76.055,76.055,514599998.0
2009-07-22 12:39:00,76.055,76.085,76.055,76.065,215800001.0
2009-07-22 12:40:00,76.065,76.065,76.035,76.04,330600000.0
2009-07-22 12:41:00,76.045,76.055,76.04,76.045,278600000.0
2009-07-22 12:42:00,76.045,76.08,76.045,76.075,619199998.0
2009-07-22 12:43:00,76.075,76.075,76.035,76.045,374999999.0
2009-07-22 12:44:00,76.045,76.07,76.04,76.04,377599998.0
2009-07-22 12:45:00,76.04,76.065,76.02,76.04,642000001.0
2009-07-22 12:46:00,76.04,76.075,76.04,76.07,492799997.0
2009-07-22 12:47:00,76.075,76.085,76.05,76.055,213199999.0
2009-07-22 12:48:00,76.05,76.1,76.045,76.095,383000003.0
2009-07-22 12:49:00,76.1,76.12,76.085,76.1,386600000.0
2009-07-22 12:50:00,76.1,76.1,76.06,76.075,594199999.0
2009-07-22 12:51:00,76.07,76.14,76.07,76.14,368200000.0
2009-07-22 12:52:00,76.14,76.14,76.105,76.115,550599999.0
2009-07-22 12:53:00,76.125,76.14,76.115,76.12,287599998.0
2009-07-22 12:54:00,76.12,76.14,76.115,76.12,457400004.0
2009-07-22 12:55:00,76.12,76.125,76.085,76.085,253199999.0
2009-07-22 12:56:00,76.085,76.085,76.02,76.045,655600000.0
2009-07-22 12:57:00,76.045,76.075,76.045,76.075,186400000.0
2009-07-22 12:58:00,76.075,76.14,76.065,76.14,453000002.0
2009-07-22 12:59:00,76.135,76.15,76.12,76.125,411800001.0
2009-07-22 13:00:00,76.12,76.13,76.09,76.095,545999998.0
2009-07-22 13:01:00,76.095,76.165,76.095,76.15,513400000.0
2009-07-22 13:02:00,76.155,76.22,76.145,76.21,393000000.0
2009-07-22 13:03:00,76.2,76.21,76.185,76.185,424600001.0
2009-07-22 13:04:00,76.185,76.23,76.155,76.22,830800001.0
2009-07-22 13:05:00,76.22,76.225,76.195,76.205,707600002.0
2009-07-22 13:06:00,76.2,76.23,76.195,76.205,592600000.0
2009-07-22 13:07:00,76.205,76.22,76.185,76.205,532200000.0
2009-07-22 13:08:00,76.21,76.22,76.19,76.205,396199999.0
2009-07-22 13:09:00,76.205,76.215,76.205,76.205,374200000.0
2009-07-22 13:10:00,76.205,76.215,76.155,76.165,506399997.0
2009-07-22 13:11:00,76.165,76.175,76.12,76.12,496400000.0
2009-07-22 13:12:00,76.12,76.155,76.11,76.14,646399997.0
2009-07-22 13:13:00,76.165,76.165,76.095,76.11,650800003.0
2009-07-22 13:14:00,76.105,76.105,76.08,76.085,390000003.0
2009-07-22 13:15:00,76.105,76.135,76.09,76.13,367800001.0
2009-07-22 13:16:00,76.13,76.175,76.13,76.15,556800001.0
2009-07-22 13:17:00,76.155,76.185,76.15,76.165,404600000.0
2009-07-22 13:18:00,76.165,76.17,76.135,76.145,351199999.0
2009-07-22 13:19:00,76.145,76.18,76.14,76.175,95600000.0
2009-07-22 13:20:00,76.17,76.19,76.16,76.18,251000001.0
2009-07-22 13:21:00,76.185,76.23,76.17,76.17,643799999.0
2009-07-22 13:22:00,76.165,76.22,76.165,76.185,438799996.0
2009-07-22 13:23:00,76.185,76.23,76.185,76.21,339799997.0
2009-07-22 13:24:00,76.21,76.215,76.185,76.19,413800000.0
2009-07-22 13:25:00,76.195,76.24,76.19,76.24,731399998.0
2009-07-22 13:26:00,76.24,76.255,76.215,76.225,427999997.0
2009-07-22 13:27:00,76.225,76.24,76.2,76.205,479800000.0
2009-07-22 13:28:00,76.205,76.215,76.16,76.175,449800000.0
2009-07-22 13:29:00,76.165,76.165,76.13,76.135,572800002.0
2009-07-22 13:30:00,76.14,76.225,76.14,76.185,547400001.0
2009-07-22 13:31:00,76.18,76.195,76.175,76.19,512799999.0
2009-07-22 13:32:00,76.195,76.21,76.18,76.2,372000000.0
2009-07-22 13:33:00,76.195,76.23,76.19,76.23,362800001.0
2009-07-22 13:34:00,76.21,76.26,76.205,76.255,357799999.0
2009-07-22 13:35:00,76.255,76.275,76.245,76.245,605200000.0
2009-07-22 13:36:00,76.255,76.265,76.235,76.26,296600000.0
2009-07-22 13:37:00,76.26,76.265,76.25,76.255,317800000.0
2009-07-22 13:38:00,76.255,76.26,76.24,76.25,474200001.0
2009-07-22 13:39:00,76.25,76.3,76.25,76.28,453400001.0
2009-07-22 13:40:00,76.275,76.305,76.26,76.27,475400000.0
2009-07-22 13:41:00,76.28,76.28,76.255,76.255,314399999.0
2009-07-22 13:42:00,76.255,76.265,76.245,76.245,576799999.0
2009-07-22 13:43:00,76.245,76.245,76.215,76.225,374599999.0
2009-07-22 13:44:00,76.225,76.235,76.21,76.22,365800000.0
2009-07-22 13:45:00,76.225,76.25,76.225,76.225,302799999.0
2009-07-22 13:46:00,76.215,76.225,76.19,76.195,261200004.0
2009-07-22 13:47:00,76.195,76.2,76.16,76.175,581000000.0
2009-07-22 13:48:00,76.17,76.215,76.17,76.215,417399997.0
2009-07-22 13:49:00,76.22,76.22,76.19,76.21,265200001.0
2009-07-22 13:50:00,76.21,76.215,76.185,76.21,218399999.0
2009-07-22 13:51:00,76.205,76.215,76.185,76.185,357999999.0
2009-07-22 13:52:00,76.185,76.185,76.175,76.175,114200000.0
2009-07-22 13:53:00,76.175,76.18,76.15,76.18,276800000.0
2009-07-22 13:54:00,76.185,76.185,76.145,76.15,289200001.0
2009-07-22 13:55:00,76.155,76.155,76.13,76.145,318200000.0
2009-07-22 13:56:00,76.14,76.14,76.12,76.12,262000000.0
2009-07-22 13:57:00,76.13,76.13,76.115,76.12,319399997.0
2009-07-22 13:58:00,76.12,76.165,76.12,76.15,392000001.0
2009-07-22 13:59:00,76.15,76.19,76.15,76.19,216000000.0
2009-07-22 14:00:00,76.185,76.24,76.185,76.235,645600004.0
2009-07-22 14:01:00,76.235,76.25,76.2,76.2,574000000.0
2009-07-22 14:02:00,76.2,76.2,76.045,76.095,716400001.0
2009-07-22 14:03:00,76.095,76.12,75.995,76.0,454799999.0
2009-07-22 14:04:00,75.995,76.045,75.97,76.025,687800001.0
2009-07-22 14:05:00,76.03,76.05,76.005,76.02,450400001.0
2009-07-22 14:06:00,76.025,76.03,75.965,75.965,378800000.0
2009-07-22 14:07:00,75.97,75.97,75.905,75.925,643400001.0
2009-07-22 14:08:00,75.925,75.93,75.865,75.87,468400001.0
2009-07-22 14:09:00,75.865,75.895,75.86,75.885,347999998.0
2009-07-22 14:10:00,75.885,75.93,75.885,75.925,342600001.0
2009-07-22 14:11:00,75.925,75.945,75.895,75.935,893000000.0
2009-07-22 14:12:00,75.945,75.99,75.935,75.99,726200000.0
2009-07-22 14:13:00,75.99,75.99,75.975,75.975,155400000.0
2009-07-22 14:14:00,75.98,75.98,75.885,75.89,632199999.0
2009-07-22 14:15:00,75.89,75.905,75.805,75.81,527199998.0
2009-07-22 14:16:00,75.815,75.82,75.745,75.745,501199998.0
2009-07-22 14:17:00,75.755,75.76,75.615,75.63,845000001.0
2009-07-22 14:18:00,75.635,75.66,75.575,75.655,971000000.0
2009-07-22 14:19:00,75.67,75.69,75.635,75.635,663399999.0
2009-07-22 14:20:00,75.635,75.675,75.625,75.655,761000002.0
2009-07-22 14:21:00,75.655,75.76,75.65,75.755,1003799999.0
2009-07-22 14:22:00,75.755,75.815,75.75,75.805,724000002.0
2009-07-22 14:23:00,75.805,75.83,75.79,75.805,740800001.0
2009-07-22 14:24:00,75.805,75.805,75.76,75.785,809199997.0
2009-07-22 14:25:00,75.78,75.875,75.78,75.855,900200004.0
2009-07-22 14:26:00,75.86,75.895,75.85,75.885,552999999.0
2009-07-22 14:27:00,75.885,75.895,75.875,75.875,609200001.0
2009-07-22 14:28:00,75.875,75.875,75.835,75.855,909599997.0
2009-07-22 14:29:00,75.855,75.855,75.81,75.81,804399995.0
2009-07-22 14:30:00,75.81,75.985,75.81,75.965,1045400000.0
2009-07-22 14:31:00,75.97,76.01,75.95,75.96,583200001.0
2009-07-22 14:32:00,75.96,75.97,75.9,75.9,865200004.0
2009-07-22 14:33:00,75.905,75.92,75.885,75.895,1085599996.0
2009-07-22 14:34:00,75.9,75.905,75.87,75.87,439000000.0
2009-07-22 14:35:00,75.87,75.88,75.84,75.865,581799998.0
2009-07-22 14:36:00,75.865,75.87,75.825,75.835,812400003.0
2009-07-22 14:37:00,75.825,75.84,75.795,75.835,819200000.0
2009-07-22 14:38:00,75.835,75.84,75.81,75.815,718399999.0
2009-07-22 14:39:00,75.815,75.835,75.805,75.825,1355200004.0
2009-07-22 14:40:00,75.835,75.87,75.835,75.865,604199998.0
2009-07-22 14:41:00,75.87,75.875,75.815,75.825,692000007.0
2009-07-22 14:42:00,75.825,75.825,75.765,75.785,882399995.0
2009-07-22 14:43:00,75.785,75.79,75.75,75.755,1064000000.0
2009-07-22 14:44:00,75.745,75.75,75.71,75.73,859200005.0
2009-07-22 14:45:00,75.735,75.81,75.73,75.805,1215799993.0
2009-07-22 14:46:00,75.815,75.815,75.74,75.745,711799998.0
2009-07-22 14:47:00,75.745,75.755,75.735,75.745,566400003.0
2009-07-22 14:48:00,75.745,75.815,75.745,75.815,340000000.0
2009-07-22 14:49:00,75.815,75.83,75.815,75.82,476400001.0
2009-07-22 14:50:00,75.82,75.82,75.745,75.755,470199999.0
2009-07-22 14:51:00,75.755,75.755,75.675,75.72,849999999.0
2009-07-22 14:52:00,75.715,75.72,75.67,75.685,478200000.0
2009-07-22 14:53:00,75.685,75.695,75.665,75.68,531200000.0
2009-07-22 14:54:00,75.68,75.71,75.67,75.69,531199999.0
2009-07-22 14:55:00,75.69,75.77,75.68,75.755,808799994.0
2009-07-22 14:56:00,75.755,75.775,75.71,75.72,1070799998.0
2009-07-22 14:57:00,75.72,75.72,75.69,75.705,340000001.0
2009-07-22 14:58:00,75.705,75.72,75.67,75.695,569000001.0
2009-07-22 14:59:00,75.7,75.745,75.7,75.74,775200000.0
2009-07-22 15:00:00,75.725,75.83,75.725,75.83,786000005.0
2009-07-22 15:01:00,75.835,75.855,75.775,75.78,708199998.0
2009-07-22 15:02:00,75.785,75.815,75.785,75.815,485199997.0
2009-07-22 15:03:00,75.815,75.815,75.745,75.81,465199999.0
2009-07-22 15:04:00,75.805,75.87,75.805,75.865,326200001.0
2009-07-22 15:05:00,75.865,75.865,75.845,75.855,605400000.0
2009-07-22 15:06:00,75.865,75.92,75.845,75.915,756599997.0
2009-07-22 15:07:00,75.92,75.94,75.915,75.93,846800005.0
2009-07-22 15:08:00,75.945,75.97,75.925,75.97,461800001.0
2009-07-22 15:09:00,75.97,75.99,75.955,75.965,990799992.0
2009-07-22 15:10:00,75.965,75.97,75.95,75.95,638199999.0
2009-07-22 15:11:00,75.96,75.965,75.945,75.945,618999997.0
2009-07-22 15:12:00,75.945,75.945,75.895,75.9,527999998.0
2009-07-22 15:13:00,75.9,75.905,75.86,75.86,612599996.0
2009-07-22 15:14:00,75.86,75.86,75.835,75.84,923999998.0
2009-07-22 15:15:00,75.85,75.86,75.825,75.85,675600000.0
2009-07-22 15:16:00,75.85,75.85,75.805,75.83,436000000.0
2009-07-22 15:17:00,75.83,75.83,75.775,75.8,662000000.0
2009-07-22 15:18:00,75.805,75.81,75.765,75.79,569999997.0
2009-07-22 15:19:00,75.795,75.82,75.79,75.8,814599998.0
2009-07-22 15:20:00,75.795,75.81,75.79,75.8,530599999.0
2009-07-22 15:21:00,75.8,75.85,75.8,75.83,255600000.0
2009-07-22 15:22:00,75.83,75.83,75.81,75.82,638199999.0
2009-07-22 15:23:00,75.82,75.835,75.77,75.79,441000000.0
2009-07-22 15:24:00,75.79,75.795,75.765,75.775,398600002.0
2009-07-22 15:25:00,75.775,75.8,75.77,75.77,594599997.0
2009-07-22 15:26:00,75.77,75.77,75.74,75.74,449199999.0
2009-07-22 15:27:00,75.74,75.74,75.7,75.705,512399997.0
2009-07-22 15:28:00,75.71,75.71,75.675,75.685,720000000.0
2009-07-22 15:29:00,75.68,75.68,75.64,75.64,1074599994.0
2009-07-22 15:30:00,75.65,75.67,75.625,75.65,1167800003.0
2009-07-22 15:31:00,75.65,75.665,75.6,75.66,1232400003.0
2009-07-22 15:32:00,75.665,75.75,75.665,75.73,1160400001.0
2009-07-22 15:33:00,75.74,75.78,75.72,75.735,1160199988.0
2009-07-22 15:34:00,75.72,75.84,75.72,75.84,1128399991.0
2009-07-22 15:35:00,75.84,75.845,75.735,75.76,1248900002.0
2009-07-22 15:36:00,75.76,75.77,75.735,75.74,937000002.0
2009-07-22 15:37:00,75.74,75.82,75.74,75.795,1224599996.0
2009-07-22 15:38:00,75.805,75.85,75.795,75.815,1333599997.0
2009-07-22 15:39:00,75.815,75.925,75.805,75.92,1320800001.0
2009-07-22 15:40:00,75.915,75.94,75.885,75.91,1178399998.0
2009-07-22 15:41:00,75.91,75.91,75.865,75.905,1340599996.0
2009-07-22 15:42:00,75.905,75.92,75.84,75.855,1304999997.0
2009-07-22 15:43:00,75.855,75.895,75.825,75.835,1170200003.0
2009-07-22 15:44:00,75.835,75.865,75.815,75.825,1253400001.0
2009-07-22 15:45:00,75.825,75.865,75.81,75.85,1462800007.0
2009-07-22 15:46:00,75.85,75.93,75.84,75.925,1483400002.0
2009-07-22 15:47:00,75.92,75.945,75.865,75.92,995199999.0
2009-07-22 15:48:00,75.925,75.925,75.875,75.895,917199998.0
2009-07-22 15:49:00,75.895,75.955,75.88,75.955,799799997.0
2009-07-22 15:50:00,75.955,75.96,75.93,75.96,664399998.0
2009-07-22 15:51:00,75.96,75.96,75.92,75.94,1122600000.0
2009-07-22 15:52:00,75.945,76.045,75.945,76.035,981000003.0
2009-07-22 15:53:00,76.04,76.175,76.04,76.13,794800001.0
2009-07-22 15:54:00,76.125,76.15,76.105,76.13,1352399997.0
2009-07-22 15:55:00,76.13,76.18,76.12,76.165,790800001.0
2009-07-22 15:56:00,76.16,76.165,76.085,76.09,1346799998.0
2009-07-22 15:57:00,76.095,76.12,76.04,76.04,1194600003.0
2009-07-22 15:58:00,76.045,76.065,76.01,76.055,1178599999.0
2009-07-22 15:59:00,76.055,76.175,76.03,76.105,1304200001.0
2009-07-22 16:00:00,76.105,76.295,76.105,76.275,1227399992.0
2009-07-22 16:01:00,76.275,76.3,76.22,76.23,1411199994.0
2009-07-22 16:02:00,76.23,76.26,76.2,76.26,670199999.0
2009-07-22 16:03:00,76.27,76.3,76.235,76.275,941799997.0
2009-07-22 16:04:00,76.27,76.28,76.225,76.225,778600000.0
2009-07-22 16:05:00,76.22,76.27,76.205,76.24,618800000.0
2009-07-22 16:06:00,76.235,76.305,76.235,76.265,1083899998.0
2009-07-22 16:07:00,76.27,76.3,76.24,76.28,1157599998.0
2009-07-22 16:08:00,76.28,76.29,76.25,76.25,1382399988.0
2009-07-22 16:09:00,76.25,76.26,76.195,76.24,1241599999.0
2009-07-22 16:10:00,76.25,76.265,76.235,76.255,1116799992.0
2009-07-22 16:11:00,76.265,76.27,76.195,76.195,1217999996.0
2009-07-22 16:12:00,76.2,76.2,76.115,76.115,1295799999.0
2009-07-22 16:13:00,76.115,76.14,76.09,76.09,1449000003.0
2009-07-22 16:14:00,76.09,76.125,76.085,76.095,1288800001.0
2009-07-22 16:15:00,76.09,76.145,76.085,76.14,1923199999.0
2009-07-22 16:16:00,76.14,76.145,76.07,76.085,1315599997.0
2009-07-22 16:17:00,76.085,76.11,76.045,76.065,1318999990.0
2009-07-22 16:18:00,76.065,76.07,76.035,76.055,1671999991.0
2009-07-22 16:19:00,76.055,76.08,76.015,76.015,1328799988.0
2009-07-22 16:20:00,76.02,76.06,75.995,76.025,1179800002.0
2009-07-22 16:21:00,76.025,76.085,76.025,76.06,1170600004.0
2009-07-22 16:22:00,76.055,76.11,76.045,76.105,978600001.0
2009-07-22 16:23:00,76.105,76.195,76.095,76.18,986999999.0
2009-07-22 16:24:00,76.195,76.23,76.175,76.2,1223600002.0
2009-07-22 16:25:00,76.2,76.235,76.19,76.215,950599999.0
2009-07-22 16:26:00,76.23,76.23,76.15,76.155,763399991.0
2009-07-22 16:27:00,76.155,76.16,76.105,76.14,726600004.0
2009-07-22 16:28:00,76.13,76.165,76.11,76.14,1063800000.0
2009-07-22 16:29:00,76.14,76.165,76.095,76.095,878000000.0
2009-07-22 16:30:00,76.095,76.17,76.095,76.17,1397799996.0
2009-07-22 16:31:00,76.165,76.22,76.155,76.195,1117199992.0
2009-07-22 16:32:00,76.2,76.2,76.12,76.17,1118200004.0
2009-07-22 16:33:00,76.165,76.165,76.115,76.115,730000001.0
2009-07-22 16:34:00,76.115,76.2,76.1,76.145,1141799998.0
2009-07-22 16:35:00,76.135,76.165,76.125,76.155,1743199990.0
2009-07-22 16:36:00,76.15,76.205,76.14,76.15,777800001.0
2009-07-22 16:37:00,76.15,76.175,76.135,76.145,1175399998.0
2009-07-22 16:38:00,76.145,76.2,76.13,76.13,1342200002.0
2009-07-22 16:39:00,76.13,76.17,76.13,76.165,1083200003.0
2009-07-22 16:40:00,76.165,76.195,76.155,76.155,1177200000.0
2009-07-22 16:41:00,76.16,76.195,76.145,76.145,844200000.0
2009-07-22 16:42:00,76.145,76.15,76.075,76.11,765000000.0
2009-07-22 16:43:00,76.105,76.11,76.055,76.06,916600000.0
2009-07-22 16:44:00,76.055,76.095,76.035,76.075,916400005.0
2009-07-22 16:45:00,76.075,76.14,76.07,76.12,807799999.0
2009-07-22 16:46:00,76.12,76.165,76.095,76.115,1258999996.0
2009-07-22 16:47:00,76.115,76.16,76.115,76.13,1151000005.0
2009-07-22 16:48:00,76.13,76.175,76.115,76.16,707000000.0
2009-07-22 16:49:00,76.16,76.2,76.16,76.195,437600001.0
2009-07-22 16:50:00,76.195,76.25,76.195,76.25,903400001.0
2009-07-22 16:51:00,76.25,76.26,76.19,76.19,1037000003.0
2009-07-22 16:52:00,76.2,76.285,76.19,76.285,610999999.0
2009-07-22 16:53:00,76.285,76.32,76.245,76.305,887000002.0
2009-07-22 16:54:00,76.31,76.345,76.275,76.28,1401399997.0
2009-07-22 16:55:00,76.285,76.345,76.285,76.345,836199998.0
2009-07-22 16:56:00,76.345,76.44,76.345,76.435,1139599996.0
2009-07-22 16:57:00,76.43,76.45,76.405,76.415,1084200006.0
2009-07-22 16:58:00,76.415,76.415,76.375,76.39,1053599999.0
2009-07-22 16:59:00,76.39,76.415,76.375,76.39,856400000.0
2009-07-22 17:00:00,76.38,76.38,76.315,76.315,941400001.0
2009-07-22 17:01:00,76.32,76.345,76.315,76.33,1253199994.0
2009-07-22 17:02:00,76.33,76.36,76.325,76.355,969199991.0
2009-07-22 17:03:00,76.355,76.43,76.35,76.43,1152799995.0
2009-07-22 17:04:00,76.425,76.47,76.41,76.465,1005400003.0
2009-07-22 17:05:00,76.475,76.5,76.465,76.49,950200000.0
2009-07-22 17:06:00,76.485,76.495,76.44,76.45,1077600002.0
2009-07-22 17:07:00,76.45,76.475,76.435,76.475,1051200005.0
2009-07-22 17:08:00,76.475,76.595,76.475,76.56,1011799997.0
2009-07-22 17:09:00,76.555,76.565,76.465,76.545,1298199996.0
2009-07-22 17:10:00,76.545,76.545,76.465,76.49,1627599998.0
2009-07-22 17:11:00,76.495,76.54,76.48,76.49,1483399996.0
2009-07-22 17:12:00,76.49,76.545,76.485,76.51,1413399998.0
2009-07-22 17:13:00,76.51,76.515,76.465,76.5,1477600003.0
2009-07-22 17:14:00,76.5,76.545,76.495,76.54,1384000003.0
2009-07-22 17:15:00,76.545,76.545,76.49,76.5,1002599990.0
2009-07-22 17:16:00,76.505,76.535,76.505,76.515,1240799999.0
2009-07-22 17:17:00,76.515,76.525,76.5,76.515,1065600001.0
2009-07-22 17:18:00,76.515,76.535,76.515,76.53,1150600000.0
2009-07-22 17:19:00,76.53,76.53,76.465,76.48,1351999996.0
2009-07-22 17:20:00,76.485,76.495,76.44,76.465,1127199997.0
2009-07-22 17:21:00,76.465,76.48,76.395,76.4,1026200001.0
2009-07-22 17:22:00,76.41,76.445,76.4,76.44,768400002.0
2009-07-22 17:23:00,76.445,76.51,76.425,76.435,1408999984.0
2009-07-22 17:24:00,76.435,76.435,76.36,76.385,1027599998.0
2009-07-22 17:25:00,76.39,76.4,76.37,76.395,920200004.0
2009-07-22 17:26:00,76.38,76.445,76.38,76.44,1301799997.0
2009-07-22 17:27:00,76.44,76.445,76.395,76.425,882799991.0
2009-07-22 17:28:00,76.425,76.425,76.39,76.39,1369000000.0
2009-07-22 17:29:00,76.385,76.39,76.33,76.385,1202999994.0
2009-07-22 17:30:00,76.385,76.4,76.37,76.375,1090599995.0
2009-07-22 17:31:00,76.385,76.41,76.36,76.41,1218600001.0
2009-07-22 17:32:00,76.41,76.485,76.39,76.475,987599999.0
2009-07-22 17:33:00,76.475,76.525,76.465,76.515,929799994.0
2009-07-22 17:34:00,76.505,76.505,76.465,76.47,1346999987.0
2009-07-22 17:35:00,76.47,76.47,76.445,76.45,576799999.0
2009-07-22 17:36:00,76.45,76.45,76.355,76.39,887600002.0
2009-07-22 17:37:00,76.39,76.455,76.39,76.405,961799998.0
2009-07-22 17:38:00,76.405,76.5,76.395,76.475,1403199987.0
2009-07-22 17:39:00,76.475,76.505,76.475,76.49,996999992.0
2009-07-22 17:40:00,76.495,76.5,76.47,76.495,930000001.0
2009-07-22 17:41:00,76.485,76.535,76.445,76.535,776399998.0
2009-07-22 17:42:00,76.545,76.545,76.525,76.535,619399999.0
2009-07-22 17:43:00,76.525,76.525,76.47,76.49,1233400005.0
2009-07-22 17:44:00,76.49,76.525,76.465,76.49,1159999993.0
2009-07-22 17:45:00,76.49,76.49,76.43,76.485,1316399998.0
2009-07-22 17:46:00,76.495,76.495,76.43,76.435,991600004.0
2009-07-22 17:47:00,76.435,76.445,76.43,76.44,1072199996.0
2009-07-22 17:48:00,76.44,76.455,76.39,76.395,1393400002.0
2009-07-22 17:49:00,76.395,76.415,76.37,76.415,1370600006.0
2009-07-22 17:50:00,76.415,76.48,76.405,76.465,905400000.0
2009-07-22 17:51:00,76.455,76.46,76.425,76.445,910199997.0
2009-07-22 17:52:00,76.455,76.47,76.445,76.455,1076000004.0
2009-07-22 17:53:00,76.455,76.475,76.415,76.415,1065999993.0
2009-07-22 17:54:00,76.42,76.475,76.42,76.44,928400000.0
2009-07-22 17:55:00,76.44,76.51,76.44,76.51,991999998.0
2009-07-22 17:56:00,76.51,76.52,76.465,76.465,729400003.0
2009-07-22 17:57:00,76.465,76.48,76.45,76.475,933799996.0
2009-07-22 17:58:00,76.475,76.52,76.475,76.52,1213199991.0
2009-07-22 17:59:00,76.52,76.52,76.5,76.5,1134800003.0
2009-07-22 18:00:00,76.5,76.575,76.5,76.56,860000001.0
2009-07-22 18:01:00,76.56,76.57,76.545,76.56,853799998.0
2009-07-22 18:02:00,76.56,76.565,76.55,76.55,672399992.0
2009-07-22 18:03:00,76.55,76.56,76.55,76.55,795600008.0
2009-07-22 18:04:00,76.55,76.56,76.535,76.56,580799999.0
2009-07-22 18:05:00,76.56,76.56,76.535,76.545,737999994.0
2009-07-22 18:06:00,76.545,76.585,76.545,76.575,453199993.0
2009-07-22 18:07:00,76.575,76.575,76.555,76.555,704999997.0
2009-07-22 18:08:00,76.555,76.555,76.54,76.545,828799996.0
2009-07-22 18:09:00,76.55,76.555,76.55,76.55,320599997.0
2009-07-22 18:10:00,76.55,76.56,76.55,76.555,686400003.0
2009-07-22 18:11:00,76.555,76.57,76.545,76.565,1168599997.0
2009-07-22 18:12:00,76.565,76.575,76.55,76.55,660799998.0
2009-07-22 18:13:00,76.55,76.58,76.55,76.565,333600002.0
2009-07-22 18:14:00,76.565,76.575,76.52,76.525,1202600000.0
2009-07-22 18:15:00,76.52,76.525,76.48,76.525,851000002.0
2009-07-22 18:16:00,76.525,76.545,76.51,76.53,618400000.0
2009-07-22 18:17:00,76.53,76.535,76.515,76.515,601000002.0
2009-07-22 18:18:00,76.51,76.525,76.495,76.515,961200002.0
2009-07-22 18:19:00,76.515,76.53,76.51,76.53,579000006.0
2009-07-22 18:20:00,76.53,76.53,76.52,76.52,417999997.0
2009-07-22 18:21:00,76.52,76.55,76.52,76.545,559799997.0
2009-07-22 18:22:00,76.545,76.555,76.525,76.55,871800001.0
2009-07-22 18:23:00,76.545,76.615,76.545,76.615,996199994.0
2009-07-22 18:24:00,76.61,76.62,76.58,76.58,644199999.0
2009-07-22 18:25:00,76.585,76.665,76.57,76.66,1284199993.0
2009-07-22 18:26:00,76.66,76.69,76.66,76.675,967200000.0
2009-07-22 18:27:00,76.675,76.71,76.67,76.7,707000000.0
2009-07-22 18:28:00,76.705,76.715,76.695,76.7,361600001.0
2009-07-22 18:29:00,76.695,76.695,76.64,76.68,1204999996.0
2009-07-22 18:30:00,76.68,76.695,76.61,76.61,690600000.0
2009-07-22 18:31:00,76.61,76.61,76.56,76.57,465800001.0
2009-07-22 18:32:00,76.57,76.625,76.565,76.615,786200001.0
2009-07-22 18:33:00,76.62,76.67,76.61,76.67,901200000.0
2009-07-22 18:34:00,76.67,76.68,76.65,76.655,879800001.0
2009-07-22 18:35:00,76.655,76.675,76.635,76.675,829799997.0
2009-07-22 18:36:00,76.675,76.69,76.655,76.655,1243399994.0
2009-07-22 18:37:00,76.66,76.66,76.615,76.62,870000004.0
2009-07-22 18:38:00,76.62,76.635,76.62,76.63,747400003.0
2009-07-22 18:39:00,76.63,76.63,76.62,76.62,680000002.0
2009-07-22 18:40:00,76.625,76.64,76.615,76.615,1018799998.0
2009-07-22 18:41:00,76.62,76.66,76.615,76.66,758799998.0
2009-07-22 18:42:00,76.655,76.705,76.645,76.69,686600001.0
2009-07-22 18:43:00,76.69,76.69,76.66,76.665,1024199998.0
2009-07-22 18:44:00,76.665,76.735,76.665,76.715,1006400005.0
2009-07-22 18:45:00,76.715,76.725,76.7,76.715,606600002.0
2009-07-22 18:46:00,76.715,76.74,76.7,76.705,685600000.0
2009-07-22 18:47:00,76.705,76.78,76.7,76.76,1165999998.0
2009-07-22 18:48:00,76.76,76.825,76.755,76.795,992200001.0
2009-07-22 18:49:00,76.805,76.815,76.775,76.775,1091399999.0
2009-07-22 18:50:00,76.775,76.79,76.765,76.765,1048200002.0
2009-07-22 18:51:00,76.765,76.775,76.745,76.77,1128999999.0
2009-07-22 18:52:00,76.77,76.78,76.76,76.76,368600000.0
2009-07-22 18:53:00,76.76,76.765,76.74,76.75,608200005.0
2009-07-22 18:54:00,76.755,76.755,76.63,76.64,989399997.0
2009-07-22 18:55:00,76.645,76.665,76.64,76.65,1175799998.0
2009-07-22 18:56:00,76.65,76.65,76.62,76.625,466400001.0
2009-07-22 18:57:00,76.625,76.63,76.61,76.625,899800002.0
2009-07-22 18:58:00,76.625,76.675,76.62,76.625,1114599999.0
2009-07-22 18:59:00,76.62,76.64,76.615,76.64,501999999.0
2009-07-22 19:00:00,76.64,76.665,76.635,76.655,836400004.0
2009-07-22 19:01:00,76.655,76.655,76.65,76.655,282200000.0
2009-07-22 19:02:00,76.655,76.675,76.655,76.66,452999995.0
2009-07-22 19:03:00,76.655,76.67,76.595,76.595,793200001.0
2009-07-22 19:04:00,76.595,76.605,76.575,76.6,1131199995.0
2009-07-22 19:05:00,76.605,76.625,76.605,76.625,428799994.0
2009-07-22 19:06:00,76.625,76.65,76.62,76.645,484200000.0
2009-07-22 19:07:00,76.645,76.655,76.625,76.625,628199995.0
2009-07-22 19:08:00,76.625,76.625,76.605,76.62,519799999.0
2009-07-22 19:09:00,76.615,76.65,76.615,76.65,550599999.0
2009-07-22 19:10:00,76.675,76.695,76.665,76.68,408800000.0
2009-07-22 19:11:00,76.68,76.695,76.68,76.685,153600000.0
2009-07-22 19:12:00,76.685,76.72,76.68,76.72,341000000.0
2009-07-22 19:13:00,76.72,76.75,76.72,76.75,665599993.0
2009-07-22 19:14:00,76.75,76.815,76.73,76.815,1020599998.0
2009-07-22 19:15:00,76.815,76.815,76.76,76.765,947799988.0
2009-07-22 19:16:00,76.77,76.81,76.755,76.785,712399998.0
2009-07-22 19:17:00,76.785,76.79,76.75,76.785,1200599996.0
2009-07-22 19:18:00,76.785,76.905,76.77,76.88,885199994.0
2009-07-22 19:19:00,76.87,76.94,76.85,76.9,1016599997.0
2009-07-22 19:20:00,76.9,76.905,76.845,76.855,1103599996.0
2009-07-22 19:21:00,76.855,76.855,76.755,76.765,1148799992.0
2009-07-22 19:22:00,76.77,76.77,76.715,76.72,892100008.0
2009-07-22 19:23:00,76.72,76.725,76.68,76.68,1019200002.0
2009-07-22 19:24:00,76.68,76.68,76.65,76.67,967999999.0
2009-07-22 19:25:00,76.675,76.685,76.645,76.655,800000001.0
2009-07-22 19:26:00,76.675,76.68,76.63,76.63,739600000.0
2009-07-22 19:27:00,76.63,76.635,76.625,76.63,419199998.0
2009-07-22 19:28:00,76.63,76.665,76.625,76.66,694400002.0
2009-07-22 19:29:00,76.67,76.675,76.66,76.675,503999999.0
2009-07-22 19:30:00,76.675,76.68,76.645,76.655,982399989.0
2009-07-22 19:31:00,76.645,76.65,76.605,76.65,912400000.0
2009-07-22 19:32:00,76.66,76.675,76.645,76.655,726399998.0
2009-07-22 19:33:00,76.65,76.65,76.565,76.58,910799996.0
2009-07-22 19:34:00,76.57,76.58,76.565,76.575,753799996.0
2009-07-22 19:35:00,76.575,76.605,76.565,76.595,669799996.0
2009-07-22 19:36:00,76.595,76.665,76.595,76.665,1156399998.0
2009-07-22 19:37:00,76.665,76.685,76.64,76.655,666799999.0
2009-07-22 19:38:00,76.65,76.66,76.63,76.63,489800001.0
2009-07-22 19:39:00,76.635,76.665,76.635,76.66,574400002.0
2009-07-22 19:40:00,76.66,76.69,76.66,76.68,832999994.0
2009-07-22 19:41:00,76.69,76.7,76.67,76.7,767999999.0
2009-07-22 19:42:00,76.705,76.705,76.64,76.64,735200002.0
2009-07-22 19:43:00,76.635,76.635,76.595,76.6,842199996.0
2009-07-22 19:44:00,76.6,76.615,76.58,76.58,866399994.0
2009-07-22 19:45:00,76.59,76.65,76.58,76.65,810199999.0
2009-07-22 19:46:00,76.65,76.65,76.61,76.61,375799998.0
2009-07-22 19:47:00,76.61,76.635,76.6,76.635,295999999.0
2009-07-22 19:48:00,76.635,76.635,76.605,76.635,452999995.0
2009-07-22 19:49:00,76.64,76.645,76.62,76.62,803000002.0
2009-07-22 19:50:00,76.62,76.625,76.605,76.615,509000002.0
2009-07-22 19:51:00,76.615,76.665,76.61,76.66,757200002.0
2009-07-22 19:52:00,76.66,76.7,76.66,76.675,495200000.0
2009-07-22 19:53:00,76.68,76.7,76.68,76.68,207000001.0
2009-07-22 19:54:00,76.68,76.68,76.64,76.64,340400000.0
2009-07-22 19:55:00,76.645,76.65,76.64,76.64,410999998.0
2009-07-22 19:56:00,76.645,76.645,76.645,76.645,118399998.0
2009-07-22 19:57:00,76.655,76.66,76.635,76.64,637600004.0
2009-07-22 19:58:00,76.64,76.66,76.63,76.65,698400001.0
2009-07-22 19:59:00,76.645,76.685,76.645,76.685,334399998.0
2009-07-22 20:00:00,76.68,76.76,76.68,76.755,1158999991.0
2009-07-22 20:01:00,76.755,76.77,76.72,76.74,1065399999.0
2009-07-22 20:02:00,76.74,76.77,76.74,76.755,836999995.0
2009-07-22 20:03:00,76.755,76.755,76.675,76.675,732799995.0
2009-07-22 20:04:00,76.67,76.67,76.635,76.665,1138399998.0
2009-07-22 20:05:00,76.655,76.695,76.65,76.695,501000001.0
2009-07-22 20:06:00,76.695,76.705,76.65,76.655,838000000.0
2009-07-22 20:07:00,76.65,76.655,76.625,76.635,1177199984.0
2009-07-22 20:08:00,76.635,76.635,76.585,76.59,881599996.0
2009-07-22 20:09:00,76.59,76.6,76.58,76.59,1126599983.0
2009-07-22 20:10:00,76.59,76.67,76.59,76.635,1125000005.0
2009-07-22 20:11:00,76.63,76.64,76.615,76.62,764800002.0
2009-07-22 20:12:00,76.615,76.62,76.595,76.595,892999985.0
2009-07-22 20:13:00,76.595,76.635,76.595,76.62,474399997.0
2009-07-22 20:14:00,76.62,76.64,76.62,76.63,513999992.0
2009-07-22 20:15:00,76.63,76.65,76.63,76.65,560000002.0
2009-07-22 20:16:00,76.645,76.665,76.635,76.65,1074199988.0
2009-07-22 20:17:00,76.65,76.665,76.65,76.65,527399999.0
2009-07-22 20:18:00,76.65,76.65,76.625,76.63,415799995.0
2009-07-22 20:19:00,76.63,76.655,76.625,76.65,653399993.0
2009-07-22 20:20:00,76.645,76.645,76.61,76.63,883400003.0
2009-07-22 20:21:00,76.63,76.635,76.625,76.63,520199997.0
2009-07-22 20:22:00,76.64,76.64,76.595,76.6,765800002.0
2009-07-22 20:23:00,76.585,76.6,76.58,76.595,803000002.0
2009-07-22 20:24:00,76.595,76.595,76.54,76.545,719000001.0
2009-07-22 20:25:00,76.54,76.555,76.535,76.54,1077199994.0
2009-07-22 20:26:00,76.54,76.54,76.515,76.515,654600000.0
2009-07-22 20:27:00,76.51,76.54,76.51,76.54,585999996.0
2009-07-22 20:28:00,76.545,76.59,76.545,76.58,548799998.0
2009-07-22 20:29:00,76.575,76.575,76.55,76.555,447000001.0
2009-07-22 20:30:00,76.555,76.56,76.515,76.525,553400001.0
2009-07-22 20:31:00,76.525,76.56,76.525,76.545,711199996.0
2009-07-22 20:32:00,76.545,76.565,76.545,76.56,546799999.0
2009-07-22 20:33:00,76.555,76.555,76.52,76.525,592199992.0
2009-07-22 20:34:00,76.535,76.57,76.535,76.57,648799995.0
2009-07-22 20:35:00,76.57,76.57,76.54,76.55,621399999.0
2009-07-22 20:36:00,76.55,76.55,76.535,76.535,729399997.0
2009-07-22 20:37:00,76.535,76.535,76.515,76.515,588800002.0
2009-07-22 20:38:00,76.515,76.53,76.51,76.525,566000003.0
2009-07-22 20:39:00,76.525,76.53,76.505,76.505,362399997.0
2009-07-22 20:40:00,76.505,76.52,76.49,76.515,1344999989.0
2009-07-22 20:41:00,76.515,76.56,76.505,76.56,707600000.0
2009-07-22 20:42:00,76.565,76.58,76.54,76.57,977400003.0
2009-07-22 20:43:00,76.57,76.575,76.56,76.57,553600001.0
2009-07-22 20:44:00,76.565,76.59,76.565,76.58,1128799997.0
2009-07-22 20:45:00,76.58,76.58,76.535,76.545,1105000002.0
2009-07-22 20:46:00,76.545,76.545,76.51,76.525,815200001.0
2009-07-22 20:47:00,76.525,76.535,76.525,76.535,407599995.0
2009-07-22 20:48:00,76.54,76.545,76.52,76.545,653599996.0
2009-07-22 20:49:00,76.545,76.545,76.48,76.49,717399994.0
2009-07-22 20:50:00,76.485,76.525,76.475,76.52,1257799991.0
2009-07-22 20:51:00,76.51,76.535,76.51,76.525,671399989.0
2009-07-22 20:52:00,76.515,76.535,76.51,76.535,425400000.0
2009-07-22 20:53:00,76.535,76.545,76.52,76.525,458600003.0
2009-07-22 20:54:00,76.525,76.545,76.495,76.505,988800006.0
2009-07-22 20:55:00,76.5,76.515,76.5,76.5,790800002.0
2009-07-22 20:56:00,76.505,76.53,76.505,76.53,485400001.0
2009-07-22 20:57:00,76.535,76.535,76.51,76.53,387000000.0
2009-07-22 20:58:00,76.53,76.55,76.53,76.54,446800000.0
2009-07-22 20:59:00,76.52,76.545,76.5,76.54,857200000.0
2009-07-22 21:00:00,76.54,76.57,76.535,76.57,585800002.0
2009-07-22 21:01:00,76.57,76.6,76.56,76.6,1069599998.0
2009-07-22 21:02:00,76.605,76.625,76.6,76.615,686400000.0
2009-07-22 21:03:00,76.615,76.625,76.615,76.62,649600001.0
2009-07-22 21:04:00,76.615,76.66,76.615,76.645,708799999.0
2009-07-22 21:05:00,76.645,76.66,76.615,76.615,353799999.0
2009-07-22 21:06:00,76.615,76.615,76.54,76.555,936200000.0
2009-07-22 21:07:00,76.555,76.555,76.535,76.535,788199998.0
2009-07-22 21:08:00,76.535,76.545,76.535,76.54,672799996.0
2009-07-22 21:09:00,76.54,76.54,76.535,76.535,329000000.0
2009-07-22 21:10:00,76.53,76.535,76.48,76.48,922800007.0
2009-07-22 21:11:00,76.485,76.485,76.415,76.415,708600001.0
2009-07-22 21:12:00,76.415,76.42,76.395,76.405,613200001.0
2009-07-22 21:13:00,76.4,76.42,76.395,76.405,259400000.0
2009-07-22 21:14:00,76.405,76.41,76.39,76.39,212800000.0
2009-07-22 21:15:00,76.395,76.395,76.365,76.365,198800000.0
2009-07-22 21:16:00,76.365,76.365,76.32,76.325,249800000.0
2009-07-22 21:17:00,76.32,76.36,76.315,76.355,527799998.0
2009-07-22 21:18:00,76.355,76.37,76.34,76.36,227400001.0
2009-07-22 21:19:00,76.36,76.36,76.355,76.355,276799999.0
2009-07-22 21:20:00,76.355,76.365,76.35,76.355,391199999.0
2009-07-22 21:21:00,76.355,76.365,76.35,76.355,514399996.0
2009-07-22 21:22:00,76.355,76.365,76.355,76.36,343999994.0
2009-07-22 21:23:00,76.36,76.375,76.35,76.35,542000004.0
2009-07-22 21:24:00,76.355,76.365,76.355,76.36,552000005.0
2009-07-22 21:25:00,76.36,76.36,76.305,76.315,603400004.0
2009-07-22 21:26:00,76.315,76.315,76.27,76.27,542599994.0
2009-07-22 21:27:00,76.27,76.28,76.26,76.27,749799996.0
2009-07-22 21:28:00,76.27,76.29,76.26,76.28,421200002.0
2009-07-22 21:29:00,76.285,76.305,76.285,76.295,323200000.0
2009-07-22 21:30:00,76.295,76.31,76.28,76.29,590600001.0
2009-07-22 21:31:00,76.29,76.325,76.285,76.325,342599997.0
2009-07-22 21:32:00,76.345,76.345,76.285,76.29,577599995.0
2009-07-22 21:33:00,76.29,76.325,76.29,76.32,634200001.0
2009-07-22 21:34:00,76.32,76.33,76.32,76.32,154600001.0
2009-07-22 21:35:00,76.32,76.325,76.29,76.295,593600005.0
2009-07-22 21:36:00,76.295,76.32,76.295,76.32,521799996.0
2009-07-22 21:37:00,76.32,76.325,76.32,76.325,137199999.0
2009-07-22 21:38:00,76.325,76.325,76.32,76.32,46800000.0
2009-07-22 21:39:00,76.33,76.33,76.315,76.32,169400000.0
2009-07-22 21:40:00,76.32,76.325,76.305,76.305,97000000.0
2009-07-22 21:41:00,76.305,76.305,76.275,76.28,579800003.0
2009-07-22 21:42:00,76.265,76.27,76.24,76.25,589400002.0
2009-07-22 21:43:00,76.245,76.275,76.24,76.27,587400007.0
2009-07-22 21:44:00,76.27,76.315,76.27,76.31,174400001.0
2009-07-22 21:45:00,76.31,76.38,76.31,76.38,467999999.0
2009-07-22 21:46:00,76.37,76.385,76.355,76.36,267200000.0
2009-07-22 21:47:00,76.36,76.36,76.36,76.36,24000000.0
2009-07-22 21:48:00,76.35,76.35,76.305,76.315,935200000.0
2009-07-22 21:49:00,76.31,76.32,76.285,76.285,331400001.0
2009-07-22 21:50:00,76.28,76.295,76.28,76.29,296600002.0
2009-07-22 21:51:00,76.29,76.3,76.29,76.29,210000002.0
2009-07-22 21:52:00,76.29,76.295,76.285,76.285,460599997.0
2009-07-22 21:53:00,76.285,76.29,76.285,76.285,248600004.0
2009-07-22 21:54:00,76.29,76.32,76.29,76.32,320400000.0
2009-07-22 21:55:00,76.325,76.345,76.325,76.34,329600006.0
2009-07-22 21:56:00,76.35,76.355,76.33,76.33,324800000.0
2009-07-22 21:57:00,76.34,76.34,76.325,76.325,86400001.0
2009-07-22 21:58:00,76.33,76.37,76.33,76.37,794799990.0
2009-07-22 21:59:00,76.37,76.37,76.3,76.3,932200006.0
2009-07-22 22:00:00,76.295,76.32,76.285,76.3,473600007.0
2009-07-22 22:01:00,76.3,76.32,76.29,76.315,433800005.0
2009-07-22 22:02:00,76.325,76.33,76.315,76.315,470600010.0
2009-07-22 22:03:00,76.315,76.315,76.305,76.305,110400000.0
2009-07-22 22:04:00,76.305,76.325,76.305,76.32,266000001.0
2009-07-22 22:05:00,76.325,76.33,76.32,76.325,192200001.0
2009-07-22 22:06:00,76.33,76.345,76.33,76.345,70400000.0
2009-07-22 22:07:00,76.335,76.335,76.335,76.335,4800000.0
2009-07-22 22:08:00,76.33,76.33,76.33,76.33,19200000.0
2009-07-22 22:09:00,76.325,76.325,76.32,76.32,19200000.0
2009-07-22 22:10:00,76.32,76.32,76.305,76.305,118400002.0
2009-07-22 22:11:00,76.3,76.305,76.265,76.265,94400000.0
2009-07-22 22:12:00,76.26,76.26,76.235,76.235,77600000.0
2009-07-22 22:13:00,76.24,76.24,76.225,76.24,235200004.0
2009-07-22 22:14:00,76.245,76.245,76.245,76.245,35200000.0
2009-07-22 22:15:00,76.245,76.255,76.24,76.255,193600000.0
2009-07-22 22:16:00,76.255,76.255,76.215,76.215,93799999.0
2009-07-22 22:17:00,76.215,76.25,76.215,76.25,156800000.0
2009-07-22 22:18:00,76.255,76.255,76.235,76.245,73600000.0
2009-07-22 22:19:00,76.245,76.265,76.245,76.255,94800000.0
2009-07-22 22:20:00,76.25,76.25,76.23,76.23,147800000.0
2009-07-22 22:21:00,76.23,76.265,76.225,76.26,206999999.0
2009-07-22 22:22:00,76.26,76.285,76.26,76.285,126400000.0
2009-07-22 22:23:00,76.285,76.285,76.285,76.285,3200000.0
2009-07-22 22:24:00,76.285,76.285,76.28,76.28,25600000.0
2009-07-22 22:25:00,76.285,76.295,76.28,76.295,44800000.0
2009-07-22 22:26:00,76.3,76.32,76.295,76.3,201200001.0
2009-07-22 22:27:00,76.3,76.3,76.295,76.295,264000000.0
2009-07-22 22:28:00,76.295,76.31,76.295,76.31,42400000.0
2009-07-22 22:29:00,76.31,76.315,76.31,76.31,50000000.0
2009-07-22 22:30:00,76.31,76.34,76.305,76.34,272400000.0
2009-07-22 22:31:00,76.345,76.345,76.34,76.345,55600000.0
2009-07-22 22:32:00,76.34,76.375,76.34,76.37,212000000.0
2009-07-22 22:33:00,76.37,76.375,76.35,76.37,220200000.0
2009-07-22 22:34:00,76.375,76.38,76.365,76.37,82800000.0
2009-07-22 22:35:00,76.375,76.395,76.375,76.39,62800000.0
2009-07-22 22:36:00,76.385,76.385,76.385,76.385,25600000.0
2009-07-22 22:37:00,76.395,76.405,76.39,76.39,162200001.0
2009-07-22 22:38:00,76.39,76.41,76.39,76.395,121600000.0
2009-07-22 22:39:00,76.4,76.4,76.4,76.4,51400000.0
2009-07-22 22:40:00,76.4,76.415,76.39,76.4,285600000.0
2009-07-22 22:41:00,76.395,76.405,76.385,76.405,100000000.0
2009-07-22 22:42:00,76.37,76.37,76.33,76.345,210800001.0
2009-07-22 22:43:00,76.34,76.35,76.34,76.34,61800000.0
2009-07-22 22:44:00,76.335,76.34,76.335,76.335,71800000.0
2009-07-22 22:45:00,76.335,76.335,76.295,76.315,155200001.0
2009-07-22 22:46:00,76.325,76.33,76.325,76.33,53200000.0
2009-07-22 22:47:00,76.325,76.325,76.315,76.325,64399999.0
2009-07-22 22:48:00,76.32,76.335,76.32,76.32,89600001.0
2009-07-22 22:49:00,76.32,76.32,76.315,76.315,44800000.0
2009-07-22 22:50:00,76.315,76.325,76.315,76.32,64000000.0
2009-07-22 22:51:00,76.32,76.32,76.32,76.32,16000000.0
2009-07-22 22:52:00,76.325,76.33,76.325,76.33,6400000.0
2009-07-22 22:53:00,76.33,76.335,76.33,76.335,25600000.0
2009-07-22 22:54:00,76.325,76.335,76.325,76.335,43200000.0
2009-07-22 22:55:00,76.345,76.345,76.32,76.32,81599999.0
2009-07-22 22:56:00,76.33,76.34,76.32,76.32,185800000.0
2009-07-22 22:57:00,76.325,76.355,76.325,76.345,102800000.0
2009-07-22 22:58:00,76.345,76.37,76.335,76.34,83200000.0
2009-07-22 22:59:00,76.34,76.385,76.34,76.385,271999998.0
2009-07-22 23:00:00,76.38,76.38,76.335,76.35,264000003.0
2009-07-22 23:01:00,76.345,76.355,76.335,76.345,39200000.0
2009-07-22 23:02:00,76.345,76.345,76.33,76.335,56600000.0
2009-07-22 23:03:00,76.335,76.34,76.335,76.34,59399999.0
2009-07-22 23:04:00,76.34,76.35,76.34,76.345,140400002.0
2009-07-22 23:05:00,76.34,76.34,76.325,76.325,8400000.0
2009-07-22 23:06:00,76.33,76.33,76.33,76.33,30400000.0
2009-07-22 23:07:00,76.33,76.33,76.33,76.33,17600000.0
2009-07-22 23:08:00,76.335,76.345,76.32,76.345,177999997.0
2009-07-22 23:09:00,76.34,76.355,76.34,76.35,75200000.0
2009-07-22 23:10:00,76.35,76.36,76.35,76.36,68800000.0
2009-07-22 23:11:00,76.36,76.385,76.36,76.385,38600000.0
2009-07-22 23:12:00,76.385,76.385,76.385,76.385,20799999.0
2009-07-22 23:13:00,76.372,76.386,76.364,76.386,129000001.0
2009-07-22 23:14:00,76.345,76.404,76.34,76.404,72000000.0
2009-07-22 23:15:00,76.385,76.42,76.385,76.42,249399998.0
2009-07-22 23:16:00,76.42,76.42,76.4,76.4,176600000.0
2009-07-22 23:17:00,76.4,76.4,76.37,76.37,46400000.0
2009-07-22 23:18:00,76.37,76.38,76.335,76.38,116799999.0
2009-07-22 23:19:00,76.38,76.38,76.38,76.38,3200000.0
2009-07-22 23:20:00,76.375,76.375,76.355,76.36,137399999.0
2009-07-22 23:21:00,76.36,76.36,76.35,76.35,32000000.0
2009-07-22 23:22:00,76.35,76.38,76.35,76.38,74000000.0
2009-07-22 23:23:00,76.38,76.38,76.37,76.38,115800001.0
2009-07-22 23:24:00,76.385,76.405,76.38,76.38,224599998.0
2009-07-22 23:25:00,76.38,76.385,76.38,76.38,32200000.0
2009-07-22 23:26:00,76.375,76.375,76.375,76.375,25600000.0
2009-07-22 23:27:00,76.375,76.375,76.36,76.365,38400000.0
2009-07-22 23:28:00,76.355,76.365,76.34,76.34,67200002.0
2009-07-22 23:29:00,76.35,76.36,76.335,76.36,153999999.0
2009-07-22 23:30:00,76.355,76.36,76.35,76.35,71000000.0
2009-07-22 23:31:00,76.345,76.355,76.325,76.335,131599999.0
2009-07-22 23:32:00,76.34,76.355,76.335,76.34,141799999.0
2009-07-22 23:33:00,76.35,76.355,76.345,76.35,56200000.0
2009-07-22 23:34:00,76.345,76.345,76.345,76.345,19200001.0
2009-07-22 23:35:00,76.35,76.355,76.335,76.335,67200001.0
2009-07-22 23:36:00,76.345,76.345,76.33,76.33,131200004.0
2009-07-22 23:37:00,76.33,76.33,76.325,76.325,9800000.0
2009-07-22 23:38:00,76.325,76.325,76.325,76.325,3200000.0
2009-07-22 23:39:00,76.32,76.32,76.315,76.315,18000000.0
2009-07-22 23:40:00,76.308,76.315,76.287,76.287,262599996.0
2009-07-22 23:41:00,76.32,76.32,76.29,76.295,105800000.0
2009-07-22 23:42:00,76.295,76.31,76.295,76.31,101800000.0
2009-07-22 23:43:00,76.31,76.32,76.305,76.32,154599997.0
2009-07-22 23:44:00,76.32,76.325,76.31,76.31,39600000.0
2009-07-22 23:45:00,76.31,76.325,76.31,76.325,40600000.0
2009-07-22 23:46:00,76.33,76.33,76.325,76.33,19200000.0
2009-07-22 23:47:00,76.325,76.325,76.315,76.315,47600000.0
2009-07-22 23:48:00,76.315,76.32,76.315,76.32,9600000.0
2009-07-22 23:49:00,76.32,76.33,76.32,76.325,142400006.0
2009-07-22 23:50:00,76.325,76.325,76.315,76.315,67400000.0
2009-07-22 23:51:00,76.31,76.34,76.31,76.34,48400000.0
2009-07-22 23:52:00,76.35,76.365,76.34,76.365,91200000.0
2009-07-22 23:53:00,76.36,76.36,76.35,76.355,22400000.0
2009-07-22 23:54:00,76.355,76.355,76.34,76.355,83200001.0
2009-07-22 23:55:00,76.355,76.365,76.355,76.365,177600003.0
2009-07-22 23:56:00,76.365,76.375,76.365,76.365,24000000.0
2009-07-22 23:57:00,76.37,76.39,76.365,76.365,145600000.0
2009-07-22 23:58:00,76.36,76.36,76.36,76.36,11200000.0
2009-07-22 23:59:00,76.365,76.365,76.345,76.35,162000000.0
2009-07-23 00:00:00,76.35,76.35,76.31,76.325,272800000.0
2009-07-23 00:01:00,76.325,76.325,76.31,76.325,64000000.0
2009-07-23 00:02:00,76.325,76.34,76.325,76.34,100800000.0
2009-07-23 00:03:00,76.34,76.35,76.34,76.35,24400000.0
2009-07-23 00:04:00,76.35,76.35,76.35,76.35,6000000.0
2009-07-23 00:05:00,76.35,76.35,76.35,76.35,10000000.0
2009-07-23 00:06:00,76.35,76.35,76.35,76.35,11000000.0
2009-07-23 00:07:00,76.35,76.35,76.35,76.35,2000000.0
2009-07-23 00:08:00,76.35,76.35,76.35,76.35,50400000.0
2009-07-23 00:09:00,76.35,76.35,76.35,76.35,14400000.0
2009-07-23 00:10:00,76.35,76.35,76.35,76.35,4000000.0
2009-07-23 00:11:00,76.35,76.35,76.35,76.35,4000000.0
2009-07-23 00:12:00,76.35,76.35,76.305,76.315,159399998.0
2009-07-23 00:13:00,76.315,76.33,76.315,76.33,75200000.0
2009-07-23 00:14:00,76.325,76.325,76.295,76.305,197199998.0
2009-07-23 00:15:00,76.305,76.31,76.305,76.31,65600001.0
2009-07-23 00:16:00,76.31,76.31,76.31,76.31,9600000.0
2009-07-23 00:17:00,76.31,76.31,76.31,76.31,9600000.0
2009-07-23 00:18:00,76.31,76.31,76.305,76.305,14400000.0
2009-07-23 00:19:00,76.31,76.31,76.31,76.31,36400000.0
2009-07-23 00:20:00,76.253,76.315,76.253,76.287,158600000.0
2009-07-23 00:21:00,76.31,76.31,76.31,76.31,9600000.0
2009-07-23 00:22:00,76.31,76.32,76.31,76.32,26000000.0
2009-07-23 00:23:00,76.318,76.326,76.301,76.321,329800000.0
2009-07-23 00:24:00,76.32,76.325,76.32,76.325,14400000.0
2009-07-23 00:25:00,76.325,76.325,76.31,76.315,109000000.0
2009-07-23 00:26:00,76.315,76.32,76.31,76.31,78400000.0
2009-07-23 00:27:00,76.295,76.305,76.295,76.305,156399998.0
2009-07-23 00:28:00,76.305,76.305,76.305,76.305,10000000.0
2009-07-23 00:29:00,76.305,76.305,76.305,76.305,13000000.0
2009-07-23 00:30:00,76.305,76.305,76.305,76.305,93800000.0
2009-07-23 00:31:00,76.305,76.305,76.305,76.305,62599999.0
2009-07-23 00:32:00,76.31,76.31,76.31,76.31,115200000.0
2009-07-23 00:33:00,76.315,76.315,76.31,76.315,36800000.0
2009-07-23 00:34:00,76.315,76.315,76.31,76.31,90200001.0
2009-07-23 00:35:00,76.31,76.315,76.31,76.315,59600001.0
2009-07-23 00:36:00,76.315,76.34,76.315,76.34,73600000.0
2009-07-23 00:37:00,76.33,76.37,76.33,76.345,167800001.0
2009-07-23 00:38:00,76.345,76.345,76.31,76.31,181599996.0
2009-07-23 00:39:00,76.305,76.335,76.305,76.335,107399999.0
2009-07-23 00:40:00,76.335,76.335,76.335,76.335,9600000.0
2009-07-23 00:41:00,76.335,76.335,76.32,76.32,19200000.0
2009-07-23 00:42:00,76.267,76.312,76.267,76.31,259200000.0
2009-07-23 00:43:00,76.32,76.32,76.31,76.31,14400000.0
2009-07-23 00:44:00,76.31,76.31,76.295,76.295,57600000.0
2009-07-23 00:45:00,76.295,76.295,76.29,76.295,52800000.0
2009-07-23 00:46:00,76.3,76.3,76.29,76.29,62400000.0
2009-07-23 00:47:00,76.29,76.29,76.285,76.285,9600000.0
2009-07-23 00:48:00,76.285,76.31,76.285,76.285,181800000.0
2009-07-23 00:49:00,76.285,76.295,76.285,76.285,81600000.0
2009-07-23 00:50:00,76.285,76.305,76.285,76.3,238400000.0
2009-07-23 00:51:00,76.3,76.305,76.3,76.305,62400000.0
2009-07-23 00:52:00,76.305,76.32,76.3,76.32,130400000.0
2009-07-23 00:53:00,76.32,76.33,76.305,76.305,326999998.0
2009-07-23 00:54:00,76.305,76.31,76.305,76.31,70600000.0
2009-07-23 00:55:00,76.31,76.315,76.305,76.305,65400000.0
2009-07-23 00:56:00,76.31,76.325,76.31,76.325,30800000.0
2009-07-23 00:57:00,76.325,76.33,76.31,76.315,204800000.0
2009-07-23 00:58:00,76.31,76.31,76.285,76.295,148600000.0
2009-07-23 00:59:00,76.29,76.295,76.29,76.29,225000003.0
2009-07-23 01:00:00,76.285,76.295,76.275,76.295,208399998.0
2009-07-23 01:01:00,76.295,76.295,76.275,76.275,138199999.0
2009-07-23 01:02:00,76.275,76.28,76.275,76.28,51600000.0
2009-07-23 01:03:00,76.28,76.28,76.28,76.28,38400000.0
2009-07-23 01:04:00,76.28,76.29,76.275,76.29,99200000.0
2009-07-23 01:05:00,76.29,76.29,76.26,76.27,53400000.0
2009-07-23 01:06:00,76.27,76.27,76.26,76.265,148800000.0
2009-07-23 01:07:00,76.26,76.26,76.25,76.26,91400000.0
2009-07-23 01:08:00,76.26,76.26,76.255,76.26,41800000.0
2009-07-23 01:09:00,76.26,76.295,76.255,76.27,181000000.0
2009-07-23 01:10:00,76.27,76.27,76.255,76.27,45600000.0
2009-07-23 01:11:00,76.28,76.29,76.275,76.28,133999998.0
2009-07-23 01:12:00,76.28,76.28,76.27,76.275,59600000.0
2009-07-23 01:13:00,76.275,76.275,76.275,76.275,28800000.0
2009-07-23 01:14:00,76.275,76.305,76.275,76.305,120600000.0
2009-07-23 01:15:00,76.31,76.33,76.31,76.33,34800000.0
2009-07-23 01:16:00,76.33,76.33,76.31,76.31,70000000.0
2009-07-23 01:17:00,76.315,76.315,76.305,76.31,164000000.0
2009-07-23 01:18:00,76.305,76.305,76.3,76.305,96200000.0
2009-07-23 01:19:00,76.305,76.31,76.3,76.3,97000000.0
2009-07-23 01:20:00,76.305,76.31,76.305,76.305,8000000.0
2009-07-23 01:21:00,76.305,76.305,76.295,76.3,118799999.0
2009-07-23 01:22:00,76.3,76.3,76.295,76.295,19200000.0
2009-07-23 01:23:00,76.295,76.295,76.295,76.295,29000000.0
2009-07-23 01:24:00,76.3,76.33,76.295,76.33,98400000.0
2009-07-23 01:25:00,76.33,76.33,76.31,76.32,26600000.0
2009-07-23 01:26:00,76.32,76.32,76.275,76.275,247400001.0
2009-07-23 01:27:00,76.275,76.285,76.275,76.28,51200000.0
2009-07-23 01:28:00,76.28,76.29,76.265,76.28,580400000.0
2009-07-23 01:29:00,76.275,76.29,76.27,76.275,429199995.0
2009-07-23 01:30:00,76.27,76.285,76.265,76.275,208800000.0
2009-07-23 01:31:00,76.27,76.27,76.27,76.27,40600000.0
2009-07-23 01:32:00,76.27,76.27,76.27,76.27,39000000.0
2009-07-23 01:33:00,76.27,76.27,76.26,76.265,110200000.0
2009-07-23 01:34:00,76.265,76.28,76.265,76.28,136200000.0
2009-07-23 01:35:00,76.27,76.285,76.27,76.28,152000000.0
2009-07-23 01:36:00,76.28,76.29,76.28,76.285,54400000.0
2009-07-23 01:37:00,76.28,76.285,76.27,76.275,133200000.0
2009-07-23 01:38:00,76.275,76.295,76.275,76.29,141000000.0
2009-07-23 01:39:00,76.29,76.295,76.27,76.275,200200000.0
2009-07-23 01:40:00,76.27,76.27,76.27,76.27,10000000.0
2009-07-23 01:41:00,76.275,76.28,76.275,76.28,5000000.0
2009-07-23 01:42:00,76.275,76.275,76.275,76.275,4800000.0
2009-07-23 01:43:00,76.28,76.285,76.265,76.265,224400001.0
2009-07-23 01:44:00,76.265,76.265,76.255,76.265,181200000.0
2009-07-23 01:45:00,76.28,76.28,76.265,76.27,89400000.0
2009-07-23 01:46:00,76.27,76.28,76.265,76.265,60800000.0
2009-07-23 01:47:00,76.265,76.27,76.255,76.27,116400000.0
2009-07-23 01:48:00,76.265,76.265,76.24,76.255,73600000.0
2009-07-23 01:49:00,76.255,76.265,76.245,76.25,216000000.0
2009-07-23 01:50:00,76.25,76.26,76.24,76.255,147800000.0
2009-07-23 01:51:00,76.245,76.245,76.235,76.245,97600000.0
2009-07-23 01:52:00,76.25,76.26,76.25,76.26,29600000.0
2009-07-23 01:53:00,76.26,76.26,76.245,76.26,72800000.0
2009-07-23 01:54:00,76.27,76.27,76.265,76.265,100400000.0
2009-07-23 01:55:00,76.265,76.265,76.26,76.265,79400000.0
2009-07-23 01:56:00,76.265,76.285,76.26,76.275,221200000.0
2009-07-23 01:57:00,76.3,76.315,76.295,76.31,183800000.0
2009-07-23 01:58:00,76.31,76.31,76.285,76.285,171600000.0
2009-07-23 01:59:00,76.285,76.315,76.285,76.315,220800000.0
2009-07-23 02:00:00,76.3,76.315,76.295,76.31,148600000.0
2009-07-23 02:01:00,76.305,76.33,76.3,76.33,181000000.0
2009-07-23 02:02:00,76.32,76.345,76.32,76.345,225000000.0
2009-07-23 02:03:00,76.345,76.355,76.33,76.335,75400000.0
2009-07-23 02:04:00,76.33,76.345,76.33,76.34,80000000.0
2009-07-23 02:05:00,76.335,76.365,76.335,76.365,148600000.0
2009-07-23 02:06:00,76.365,76.44,76.365,76.44,285200000.0
2009-07-23 02:07:00,76.435,76.445,76.42,76.43,158400000.0
2009-07-23 02:08:00,76.435,76.445,76.415,76.425,152000000.0
2009-07-23 02:09:00,76.425,76.425,76.4,76.41,110800000.0
2009-07-23 02:10:00,76.415,76.415,76.405,76.41,125200000.0
2009-07-23 02:11:00,76.41,76.435,76.41,76.425,141000000.0
2009-07-23 02:12:00,76.42,76.42,76.395,76.415,543400000.0
2009-07-23 02:13:00,76.415,76.445,76.415,76.435,238000000.0
2009-07-23 02:14:00,76.435,76.435,76.415,76.43,86600000.0
2009-07-23 02:15:00,76.43,76.45,76.425,76.45,107800000.0
2009-07-23 02:16:00,76.45,76.455,76.42,76.445,186800000.0
2009-07-23 02:17:00,76.445,76.495,76.44,76.49,213800000.0
2009-07-23 02:18:00,76.49,76.495,76.46,76.465,194400000.0
2009-07-23 02:19:00,76.46,76.465,76.44,76.44,134400000.0
2009-07-23 02:20:00,76.44,76.44,76.415,76.415,229600000.0
2009-07-23 02:21:00,76.415,76.42,76.405,76.42,331400000.0
2009-07-23 02:22:00,76.415,76.415,76.405,76.405,120000000.0
2009-07-23 02:23:00,76.405,76.405,76.39,76.395,233400000.0
2009-07-23 02:24:00,76.39,76.39,76.37,76.37,183000000.0
2009-07-23 02:25:00,76.375,76.385,76.37,76.385,62600000.0
2009-07-23 02:26:00,76.385,76.405,76.385,76.385,113800000.0
2009-07-23 02:27:00,76.385,76.385,76.37,76.37,212400000.0
2009-07-23 02:28:00,76.37,76.405,76.37,76.405,64200000.0
2009-07-23 02:29:00,76.405,76.405,76.39,76.39,37000000.0
2009-07-23 02:30:00,76.39,76.405,76.38,76.405,78800000.0
2009-07-23 02:31:00,76.405,76.41,76.4,76.41,50000000.0
2009-07-23 02:32:00,76.395,76.42,76.395,76.41,99200000.0
2009-07-23 02:33:00,76.425,76.465,76.425,76.465,126400000.0
2009-07-23 02:34:00,76.455,76.46,76.44,76.45,193800000.0
2009-07-23 02:35:00,76.445,76.445,76.425,76.425,233600000.0
2009-07-23 02:36:00,76.43,76.435,76.425,76.425,110800000.0
2009-07-23 02:37:00,76.425,76.43,76.415,76.425,213800000.0
2009-07-23 02:38:00,76.43,76.435,76.41,76.425,346000000.0
2009-07-23 02:39:00,76.425,76.43,76.41,76.43,156600000.0
2009-07-23 02:40:00,76.425,76.445,76.425,76.44,51200000.0
2009-07-23 02:41:00,76.435,76.45,76.43,76.45,80600000.0
2009-07-23 02:42:00,76.445,76.46,76.445,76.455,150400000.0
2009-07-23 02:43:00,76.455,76.46,76.44,76.455,225400000.0
2009-07-23 02:44:00,76.455,76.475,76.45,76.475,156800000.0
2009-07-23 02:45:00,76.475,76.5,76.46,76.475,286200000.0
2009-07-23 02:46:00,76.47,76.48,76.455,76.47,291200000.0
2009-07-23 02:47:00,76.465,76.47,76.46,76.465,35200000.0
2009-07-23 02:48:00,76.44,76.465,76.44,76.445,159600000.0
2009-07-23 02:49:00,76.455,76.48,76.45,76.48,147000000.0
2009-07-23 02:50:00,76.475,76.525,76.465,76.52,234800000.0
2009-07-23 02:51:00,76.52,76.52,76.49,76.51,261600000.0
2009-07-23 02:52:00,76.505,76.53,76.505,76.53,124800000.0
2009-07-23 02:53:00,76.53,76.53,76.505,76.53,149600000.0
2009-07-23 02:54:00,76.52,76.52,76.485,76.495,480000001.0
2009-07-23 02:55:00,76.5,76.52,76.49,76.49,461600000.0
2009-07-23 02:56:00,76.49,76.5,76.485,76.49,431800000.0
2009-07-23 02:57:00,76.495,76.515,76.495,76.505,397600000.0
2009-07-23 02:58:00,76.505,76.515,76.5,76.515,361000000.0
2009-07-23 02:59:00,76.515,76.57,76.515,76.57,412200000.0
2009-07-23 03:00:00,76.57,76.57,76.515,76.52,205200000.0
2009-07-23 03:01:00,76.52,76.535,76.51,76.515,512000000.0
2009-07-23 03:02:00,76.515,76.52,76.51,76.515,296400000.0
2009-07-23 03:03:00,76.515,76.535,76.505,76.505,296000002.0
2009-07-23 03:04:00,76.505,76.53,76.485,76.515,323400000.0
2009-07-23 03:05:00,76.515,76.545,76.515,76.535,718800000.0
2009-07-23 03:06:00,76.535,76.535,76.51,76.525,238000001.0
2009-07-23 03:07:00,76.53,76.54,76.525,76.535,355800000.0
2009-07-23 03:08:00,76.54,76.59,76.535,76.585,297700000.0
2009-07-23 03:09:00,76.585,76.61,76.58,76.58,252000000.0
2009-07-23 03:10:00,76.58,76.63,76.575,76.62,369200000.0
2009-07-23 03:11:00,76.62,76.63,76.6,76.615,268400000.0
2009-07-23 03:12:00,76.62,76.62,76.58,76.585,423400000.0
2009-07-23 03:13:00,76.585,76.64,76.575,76.615,354000000.0
2009-07-23 03:14:00,76.615,76.63,76.575,76.59,371600001.0
2009-07-23 03:15:00,76.58,76.62,76.575,76.595,235200000.0
2009-07-23 03:16:00,76.6,76.63,76.595,76.625,152400000.0
2009-07-23 03:17:00,76.63,76.65,76.605,76.63,196600000.0
2009-07-23 03:18:00,76.64,76.645,76.625,76.64,319000000.0
2009-07-23 03:19:00,76.63,76.67,76.63,76.64,338400000.0
2009-07-23 03:20:00,76.64,76.64,76.595,76.605,426600000.0
2009-07-23 03:21:00,76.605,76.63,76.595,76.605,375800000.0
2009-07-23 03:22:00,76.61,76.61,76.585,76.595,405400000.0
2009-07-23 03:23:00,76.595,76.595,76.55,76.56,431800000.0
2009-07-23 03:24:00,76.555,76.565,76.55,76.56,233600000.0
2009-07-23 03:25:00,76.56,76.565,76.54,76.56,220599999.0
2009-07-23 03:26:00,76.56,76.57,76.55,76.57,201600000.0
2009-07-23 03:27:00,76.565,76.6,76.555,76.6,248400000.0
2009-07-23 03:28:00,76.6,76.605,76.565,76.6,213600000.0
2009-07-23 03:29:00,76.6,76.64,76.6,76.625,298200000.0
2009-07-23 03:30:00,76.625,76.68,76.625,76.665,614400000.0
2009-07-23 03:31:00,76.665,76.665,76.64,76.665,432800000.0
2009-07-23 03:32:00,76.66,76.69,76.66,76.69,273600000.0
2009-07-23 03:33:00,76.69,76.7,76.675,76.68,92800000.0
2009-07-23 03:34:00,76.68,76.685,76.645,76.655,192600000.0
2009-07-23 03:35:00,76.655,76.665,76.64,76.66,243200000.0
2009-07-23 03:36:00,76.66,76.665,76.65,76.65,64000000.0
2009-07-23 03:37:00,76.64,76.655,76.635,76.64,326800000.0
2009-07-23 03:38:00,76.64,76.645,76.635,76.645,299400000.0
2009-07-23 03:39:00,76.64,76.65,76.64,76.645,184600000.0
2009-07-23 03:40:00,76.64,76.65,76.635,76.65,327000000.0
2009-07-23 03:41:00,76.645,76.645,76.625,76.63,379000000.0
2009-07-23 03:42:00,76.63,76.63,76.6,76.615,430000000.0
2009-07-23 03:43:00,76.615,76.635,76.605,76.625,250400000.0
2009-07-23 03:44:00,76.62,76.64,76.615,76.635,372799999.0
2009-07-23 03:45:00,76.635,76.64,76.63,76.63,150600000.0
2009-07-23 03:46:00,76.63,76.64,76.62,76.62,159600000.0
2009-07-23 03:47:00,76.62,76.655,76.62,76.655,160600000.0
2009-07-23 03:48:00,76.655,76.665,76.635,76.64,309400000.0
2009-07-23 03:49:00,76.645,76.66,76.635,76.655,234800000.0
2009-07-23 03:50:00,76.66,76.66,76.655,76.66,38600000.0
2009-07-23 03:51:00,76.655,76.66,76.655,76.655,84000000.0
2009-07-23 03:52:00,76.665,76.69,76.665,76.68,61800000.0
2009-07-23 03:53:00,76.675,76.7,76.67,76.7,245400000.0
2009-07-23 03:54:00,76.695,76.72,76.685,76.72,231800000.0
2009-07-23 03:55:00,76.72,76.72,76.69,76.695,107200000.0
2009-07-23 03:56:00,76.695,76.705,76.695,76.705,179800000.0
2009-07-23 03:57:00,76.71,76.83,76.71,76.82,736200000.0
2009-07-23 03:58:00,76.825,76.825,76.8,76.815,636999999.0
2009-07-23 03:59:00,76.815,76.875,76.815,76.85,531600000.0
2009-07-23 04:00:00,76.85,76.9,76.85,76.89,471600000.0
2009-07-23 04:01:00,76.9,77.0,76.885,76.97,644000002.0
2009-07-23 04:02:00,76.97,76.98,76.94,76.945,556200000.0
2009-07-23 04:03:00,76.945,76.96,76.91,76.91,725600001.0
2009-07-23 04:04:00,76.905,76.905,76.865,76.87,683399998.0
2009-07-23 04:05:00,76.865,76.87,76.845,76.87,748999993.0
2009-07-23 04:06:00,76.865,76.915,76.865,76.905,898999999.0
2009-07-23 04:07:00,76.905,76.965,76.905,76.955,1025400001.0
2009-07-23 04:08:00,76.95,76.99,76.95,76.965,1447800007.0
2009-07-23 04:09:00,76.96,76.96,76.9,76.915,718000001.0
2009-07-23 04:10:00,76.92,76.92,76.885,76.9,653199998.0
2009-07-23 04:11:00,76.915,77.01,76.915,76.97,1130600002.0
2009-07-23 04:12:00,76.975,76.985,76.93,76.93,831799994.0
2009-07-23 04:13:00,76.925,76.93,76.91,76.915,974800003.0
2009-07-23 04:14:00,76.915,76.915,76.895,76.91,1015800001.0
2009-07-23 04:15:00,76.9,76.91,76.885,76.895,915600002.0
2009-07-23 04:16:00,76.89,76.895,76.875,76.88,573599994.0
2009-07-23 04:17:00,76.885,76.915,76.885,76.9,696399996.0
2009-07-23 04:18:00,76.9,76.915,76.895,76.915,465400002.0
2009-07-23 04:19:00,76.925,76.945,76.925,76.945,407199995.0
2009-07-23 04:20:00,76.945,76.95,76.94,76.945,294800002.0
2009-07-23 04:21:00,76.945,76.945,76.91,76.93,882599995.0
2009-07-23 04:22:00,76.925,76.94,76.9,76.9,600999997.0
2009-07-23 04:23:00,76.895,76.935,76.895,76.93,918199994.0
2009-07-23 04:24:00,76.93,76.95,76.92,76.945,882599995.0
2009-07-23 04:25:00,76.945,76.945,76.925,76.925,322799995.0
2009-07-23 04:26:00,76.925,76.925,76.915,76.915,161800000.0
2009-07-23 04:27:00,76.915,76.955,76.915,76.94,496800001.0
2009-07-23 04:28:00,76.935,76.94,76.915,76.92,409799993.0
2009-07-23 04:29:00,76.93,76.945,76.91,76.915,1184399993.0
2009-07-23 04:30:00,76.915,76.935,76.895,76.935,1303399998.0
2009-07-23 04:31:00,76.935,76.96,76.935,76.955,777199996.0
2009-07-23 04:32:00,76.97,76.97,76.96,76.965,84200000.0
2009-07-23 04:33:00,76.965,76.97,76.955,76.955,99200000.0
2009-07-23 04:34:00,76.955,76.955,76.94,76.945,512400000.0
2009-07-23 04:35:00,76.945,76.945,76.89,76.93,552399994.0
2009-07-23 04:36:00,76.93,76.95,76.93,76.94,19400000.0
2009-07-23 04:37:00,76.95,76.97,76.945,76.955,205800000.0
2009-07-23 04:38:00,76.955,76.955,76.95,76.95,123800000.0
2009-07-23 04:39:00,76.945,76.945,76.935,76.94,133000000.0
2009-07-23 04:40:00,76.935,76.935,76.92,76.93,241799996.0
2009-07-23 04:41:00,76.935,76.94,76.93,76.93,133799999.0
2009-07-23 04:42:00,76.93,76.94,76.93,76.94,367999989.0
2009-07-23 04:43:00,76.94,76.95,76.94,76.94,195199997.0
2009-07-23 04:44:00,76.94,76.95,76.935,76.94,500399996.0
2009-07-23 04:45:00,76.94,76.95,76.94,76.945,556999994.0
2009-07-23 04:46:00,76.945,76.955,76.94,76.95,562199998.0
2009-07-23 04:47:00,76.955,77.0,76.955,77.0,721599998.0
2009-07-23 04:48:00,77.0,77.07,76.985,77.065,630199995.0
2009-07-23 04:49:00,77.06,77.085,77.055,77.06,1071499994.0
2009-07-23 04:50:00,77.045,77.05,77.025,77.05,582599999.0
2009-07-23 04:51:00,77.05,77.05,77.025,77.04,711999988.0
2009-07-23 04:52:00,77.04,77.04,77.02,77.02,464199992.0
2009-07-23 04:53:00,77.02,77.025,77.02,77.02,275799999.0
2009-07-23 04:54:00,77.03,77.035,77.025,77.03,527399994.0
2009-07-23 04:55:00,77.03,77.045,77.03,77.045,237400001.0
2009-07-23 04:56:00,77.04,77.075,77.025,77.075,724800000.0
2009-07-23 04:57:00,77.07,77.105,77.065,77.09,745600005.0
2009-07-23 04:58:00,77.09,77.1,77.08,77.08,386599996.0
2009-07-23 04:59:00,77.08,77.105,77.08,77.105,411599999.0
2009-07-23 05:00:00,77.105,77.165,77.105,77.12,879799997.0
2009-07-23 05:01:00,77.12,77.125,77.105,77.115,621899993.0
2009-07-23 05:02:00,77.12,77.145,77.115,77.13,434200000.0
2009-07-23 05:03:00,77.13,77.14,77.125,77.14,57300000.0
2009-07-23 05:04:00,77.135,77.15,77.11,77.115,309799995.0
2009-07-23 05:05:00,77.115,77.17,77.115,77.16,311899999.0
2009-07-23 05:06:00,77.16,77.16,77.145,77.16,95200000.0
2009-07-23 05:07:00,77.16,77.16,77.13,77.135,161399999.0
2009-07-23 05:08:00,77.14,77.14,77.1,77.105,494000001.0
2009-07-23 05:09:00,77.105,77.105,77.05,77.06,744199999.0
2009-07-23 05:10:00,77.05,77.06,77.045,77.05,190400000.0
2009-07-23 05:11:00,77.05,77.07,77.05,77.06,69000000.0
2009-07-23 05:12:00,77.05,77.06,77.025,77.045,549000006.0
2009-07-23 05:13:00,77.045,77.05,77.025,77.04,758600004.0
2009-07-23 05:14:00,77.04,77.04,77.02,77.02,577400000.0
2009-07-23 05:15:00,77.02,77.04,77.02,77.04,385599999.0
2009-07-23 05:16:00,77.035,77.06,77.035,77.045,447400001.0
2009-07-23 05:17:00,77.045,77.065,77.045,77.06,574399997.0
2009-07-23 05:18:00,77.06,77.07,77.06,77.065,558999995.0
2009-07-23 05:19:00,77.07,77.07,77.05,77.055,158799999.0
2009-07-23 05:20:00,77.05,77.05,77.03,77.035,232299999.0
2009-07-23 05:21:00,77.035,77.035,77.015,77.02,337799997.0
2009-07-23 05:22:00,77.02,77.02,76.995,77.0,297800002.0
2009-07-23 05:23:00,76.99,76.99,76.915,76.915,994599994.0
2009-07-23 05:24:00,76.915,76.94,76.915,76.925,730599996.0
2009-07-23 05:25:00,76.925,76.94,76.905,76.925,322100001.0
2009-07-23 05:26:00,76.925,76.94,76.915,76.925,615000000.0
2009-07-23 05:27:00,76.93,76.955,76.925,76.95,280800001.0
2009-07-23 05:28:00,76.97,76.99,76.96,76.985,605000005.0
2009-07-23 05:29:00,76.985,77.02,76.985,77.005,310599995.0
2009-07-23 05:30:00,77.02,77.03,77.01,77.03,292800001.0
2009-07-23 05:31:00,77.04,77.115,77.035,77.095,614000000.0
2009-07-23 05:32:00,77.09,77.115,77.075,77.075,321400000.0
2009-07-23 05:33:00,77.075,77.1,77.04,77.04,740999997.0
2009-07-23 05:34:00,77.045,77.1,77.045,77.1,722399995.0
2009-07-23 05:35:00,77.1,77.115,77.1,77.11,298000000.0
2009-07-23 05:36:00,77.095,77.12,77.095,77.115,311799997.0
2009-07-23 05:37:00,77.11,77.11,77.05,77.065,713400005.0
2009-07-23 05:38:00,77.065,77.07,77.01,77.01,752200006.0
2009-07-23 05:39:00,77.01,77.03,77.005,77.005,741600005.0
2009-07-23 05:40:00,77.005,77.01,76.97,76.985,957799998.0
2009-07-23 05:41:00,76.99,77.065,76.99,77.05,1076999995.0
2009-07-23 05:42:00,77.05,77.05,77.025,77.03,404600000.0
2009-07-23 05:43:00,77.03,77.05,77.03,77.045,720199996.0
2009-07-23 05:44:00,77.045,77.06,77.035,77.06,431399991.0
2009-07-23 05:45:00,77.065,77.08,77.055,77.065,238800001.0
2009-07-23 05:46:00,77.06,77.07,77.06,77.07,84800000.0
2009-07-23 05:47:00,77.06,77.08,77.06,77.07,174000000.0
2009-07-23 05:48:00,77.06,77.08,77.055,77.07,269199998.0
2009-07-23 05:49:00,77.065,77.07,76.995,77.015,606599998.0
2009-07-23 05:50:00,77.015,77.03,76.985,77.03,365000001.0
2009-07-23 05:51:00,77.03,77.035,77.01,77.01,646200000.0
2009-07-23 05:52:00,77.01,77.075,77.01,77.065,356999999.0
2009-07-23 05:53:00,77.065,77.09,77.065,77.075,552000002.0
2009-07-23 05:54:00,77.08,77.1,77.075,77.09,479400001.0
2009-07-23 05:55:00,77.08,77.09,77.065,77.065,254199996.0
2009-07-23 05:56:00,77.065,77.07,77.02,77.05,498599996.0
2009-07-23 05:57:00,77.055,77.055,77.025,77.055,694999992.0
2009-07-23 05:58:00,77.055,77.07,77.04,77.055,704799990.0
2009-07-23 05:59:00,77.055,77.06,77.04,77.05,627799995.0
2009-07-23 06:00:00,77.055,77.09,77.055,77.085,736199993.0
2009-07-23 06:01:00,77.085,77.095,77.075,77.09,598399997.0
2009-07-23 06:02:00,77.095,77.095,77.045,77.055,719199990.0
2009-07-23 06:03:00,77.055,77.07,77.025,77.035,512199994.0
2009-07-23 06:04:00,77.035,77.045,77.035,77.045,120800000.0
2009-07-23 06:05:00,77.045,77.05,76.985,77.005,416799999.0
2009-07-23 06:06:00,76.995,77.03,76.995,77.03,486199990.0
2009-07-23 06:07:00,77.03,77.03,77.005,77.015,358399997.0
2009-07-23 06:08:00,77.015,77.015,76.93,76.94,993000004.0
2009-07-23 06:09:00,76.94,76.97,76.94,76.97,223199999.0
2009-07-23 06:10:00,76.975,76.975,76.97,76.975,79999998.0
2009-07-23 06:11:00,76.975,76.98,76.97,76.98,344400000.0
2009-07-23 06:12:00,76.985,77.02,76.985,77.0,483799995.0
2009-07-23 06:13:00,77.0,77.0,76.98,76.985,273600000.0
2009-07-23 06:14:00,76.985,76.995,76.98,76.985,265599995.0
2009-07-23 06:15:00,76.985,76.985,76.97,76.97,426199993.0
2009-07-23 06:16:00,76.97,76.98,76.965,76.965,546399994.0
2009-07-23 06:17:00,76.97,76.985,76.97,76.98,161800000.0
2009-07-23 06:18:00,76.975,76.985,76.97,76.98,644199997.0
2009-07-23 06:19:00,76.985,77.0,76.965,76.98,374599996.0
2009-07-23 06:20:00,76.98,76.98,76.98,76.98,106199999.0
2009-07-23 06:21:00,76.98,76.98,76.975,76.975,77000002.0
2009-07-23 06:22:00,76.975,76.99,76.975,76.99,410199995.0
2009-07-23 06:23:00,76.995,77.005,76.99,77.005,100799999.0
2009-07-23 06:24:00,76.99,77.0,76.97,76.99,560799997.0
2009-07-23 06:25:00,76.99,76.99,76.965,76.965,234200000.0
2009-07-23 06:26:00,76.96,76.98,76.96,76.975,185600000.0
2009-07-23 06:27:00,76.97,76.98,76.965,76.98,164800000.0
2009-07-23 06:28:00,76.98,77.01,76.975,77.0,273599999.0
2009-07-23 06:29:00,77.005,77.005,76.98,76.985,716799993.0
2009-07-23 06:30:00,76.985,76.995,76.98,76.99,435200001.0
2009-07-23 06:31:00,76.995,77.01,76.99,77.005,453000003.0
2009-07-23 06:32:00,76.995,77.015,76.995,77.015,466399998.0
2009-07-23 06:33:00,77.015,77.02,76.995,76.995,147200000.0
2009-07-23 06:34:00,76.995,77.025,76.995,77.02,636200001.0
2009-07-23 06:35:00,77.03,77.05,77.025,77.035,612400000.0
2009-07-23 06:36:00,77.035,77.065,77.035,77.055,515600000.0
2009-07-23 06:37:00,77.06,77.08,77.06,77.075,414399997.0
2009-07-23 06:38:00,77.075,77.09,77.075,77.075,400800002.0
2009-07-23 06:39:00,77.075,77.075,77.055,77.055,382799999.0
2009-07-23 06:40:00,77.06,77.065,77.055,77.055,296800000.0
2009-07-23 06:41:00,77.055,77.07,77.055,77.065,182200000.0
2009-07-23 06:42:00,77.065,77.08,77.055,77.065,181000000.0
2009-07-23 06:43:00,77.07,77.075,77.065,77.07,151200000.0
2009-07-23 06:44:00,77.065,77.07,77.035,77.04,556800003.0
2009-07-23 06:45:00,77.035,77.035,77.015,77.03,94800000.0
2009-07-23 06:46:00,77.04,77.04,77.02,77.02,348999998.0
2009-07-23 06:47:00,77.02,77.035,77.02,77.035,435999998.0
2009-07-23 06:48:00,77.035,77.05,77.03,77.03,635199991.0
2009-07-23 06:49:00,77.03,77.035,77.025,77.035,351999996.0
2009-07-23 06:50:00,77.03,77.04,77.03,77.035,657599997.0
2009-07-23 06:51:00,77.035,77.04,77.035,77.04,340199996.0
2009-07-23 06:52:00,77.035,77.04,77.035,77.04,224799998.0
2009-07-23 06:53:00,77.045,77.045,77.04,77.045,284599994.0
2009-07-23 06:54:00,77.045,77.045,77.035,77.035,400200006.0
2009-07-23 06:55:00,77.035,77.05,77.035,77.04,533600000.0
2009-07-23 06:56:00,77.045,77.045,77.035,77.035,79200000.0
2009-07-23 06:57:00,77.035,77.045,77.035,77.045,187600000.0
2009-07-23 06:58:00,77.05,77.06,77.045,77.045,91200000.0
2009-07-23 06:59:00,77.045,77.07,77.045,77.065,105600001.0
2009-07-23 07:00:00,77.065,77.07,77.065,77.07,226200003.0
2009-07-23 07:01:00,77.07,77.07,77.05,77.055,139400000.0
2009-07-23 07:02:00,77.06,77.065,77.045,77.055,725599996.0
2009-07-23 07:03:00,77.055,77.07,77.055,77.065,249999999.0
2009-07-23 07:04:00,77.065,77.09,77.065,77.09,216400002.0
2009-07-23 07:05:00,77.09,77.1,77.085,77.095,236200001.0
2009-07-23 07:06:00,77.095,77.11,77.08,77.08,217199999.0
2009-07-23 07:07:00,77.08,77.1,77.065,77.1,409799998.0
2009-07-23 07:08:00,77.08,77.085,77.075,77.075,181800001.0
2009-07-23 07:09:00,77.075,77.08,77.06,77.08,67399999.0
2009-07-23 07:10:00,77.085,77.085,77.07,77.075,428999997.0
2009-07-23 07:11:00,77.085,77.11,77.07,77.1,1040599999.0
2009-07-23 07:12:00,77.1,77.165,77.095,77.16,752799996.0
2009-07-23 07:13:00,77.16,77.165,77.1,77.1,261600001.0
2009-07-23 07:14:00,77.09,77.125,77.085,77.095,498599999.0
2009-07-23 07:15:00,77.1,77.105,77.09,77.09,102600000.0
2009-07-23 07:16:00,77.08,77.08,77.07,77.075,502599998.0
2009-07-23 07:17:00,77.07,77.085,77.06,77.08,322799998.0
2009-07-23 07:18:00,77.075,77.08,77.065,77.065,418399998.0
2009-07-23 07:19:00,77.065,77.08,77.065,77.065,307600000.0
2009-07-23 07:20:00,77.065,77.08,77.06,77.075,633799999.0
2009-07-23 07:21:00,77.07,77.075,77.065,77.065,278399998.0
2009-07-23 07:22:00,77.065,77.065,77.05,77.06,206199999.0
2009-07-23 07:23:00,77.06,77.09,77.055,77.09,355800002.0
2009-07-23 07:24:00,77.095,77.13,77.09,77.13,610399997.0
2009-07-23 07:25:00,77.13,77.14,77.11,77.125,829799991.0
2009-07-23 07:26:00,77.13,77.15,77.12,77.145,633399993.0
2009-07-23 07:27:00,77.135,77.145,77.125,77.135,996999997.0
2009-07-23 07:28:00,77.135,77.135,77.11,77.125,382400000.0
2009-07-23 07:29:00,77.125,77.13,77.115,77.115,437400011.0
2009-07-23 07:30:00,77.12,77.12,77.095,77.1,157600001.0
2009-07-23 07:31:00,77.1,77.105,77.085,77.09,171400001.0
2009-07-23 07:32:00,77.095,77.095,77.075,77.09,144400000.0
2009-07-23 07:33:00,77.09,77.1,77.085,77.1,241199999.0
2009-07-23 07:34:00,77.095,77.095,77.09,77.095,48400000.0
2009-07-23 07:35:00,77.09,77.095,77.065,77.07,448600000.0
2009-07-23 07:36:00,77.075,77.08,77.06,77.08,283600000.0
2009-07-23 07:37:00,77.085,77.085,77.055,77.085,254200000.0
2009-07-23 07:38:00,77.09,77.12,77.08,77.115,418400002.0
2009-07-23 07:39:00,77.115,77.115,77.085,77.085,321000001.0
2009-07-23 07:40:00,77.085,77.11,77.06,77.1,486199997.0
2009-07-23 07:41:00,77.1,77.105,77.09,77.1,236400000.0
2009-07-23 07:42:00,77.095,77.11,77.075,77.085,847999998.0
2009-07-23 07:43:00,77.085,77.1,77.075,77.095,824999997.0
2009-07-23 07:44:00,77.095,77.095,77.075,77.075,529199991.0
2009-07-23 07:45:00,77.075,77.08,77.055,77.055,139500001.0
2009-07-23 07:46:00,77.055,77.09,77.05,77.09,732399995.0
2009-07-23 07:47:00,77.095,77.095,77.075,77.08,699199995.0
2009-07-23 07:48:00,77.075,77.09,77.065,77.09,618800000.0
2009-07-23 07:49:00,77.08,77.085,77.06,77.06,858000003.0
2009-07-23 07:50:00,77.055,77.085,77.055,77.07,663200000.0
2009-07-23 07:51:00,77.07,77.075,77.065,77.065,485799995.0
2009-07-23 07:52:00,77.075,77.095,77.065,77.085,786400003.0
2009-07-23 07:53:00,77.085,77.095,77.075,77.085,486200003.0
2009-07-23 07:54:00,77.085,77.085,77.06,77.065,383599995.0
2009-07-23 07:55:00,77.065,77.075,77.065,77.075,627399996.0
2009-07-23 07:56:00,77.065,77.075,77.015,77.025,493899994.0
2009-07-23 07:57:00,77.02,77.03,77.02,77.03,740799998.0
2009-07-23 07:58:00,77.03,77.045,77.015,77.015,507399995.0
2009-07-23 07:59:00,77.015,77.03,77.0,77.0,595199985.0
2009-07-23 08:00:00,76.995,77.04,76.99,77.01,930999997.0
2009-07-23 08:01:00,77.01,77.05,77.0,77.05,762599993.0
2009-07-23 08:02:00,77.05,77.105,77.05,77.105,178400000.0
2009-07-23 08:03:00,77.09,77.12,77.09,77.105,247999999.0
2009-07-23 08:04:00,77.105,77.145,77.095,77.13,519000000.0
2009-07-23 08:05:00,77.125,77.26,77.125,77.255,800600002.0
2009-07-23 08:06:00,77.255,77.27,77.225,77.255,741000002.0
2009-07-23 08:07:00,77.26,77.32,77.255,77.3,1326400001.0
2009-07-23 08:08:00,77.3,77.33,77.285,77.295,802499996.0
2009-07-23 08:09:00,77.285,77.31,77.275,77.295,646600000.0
2009-07-23 08:10:00,77.295,77.31,77.285,77.305,862799997.0
2009-07-23 08:11:00,77.305,77.32,77.29,77.3,1384799990.0
2009-07-23 08:12:00,77.3,77.31,77.29,77.295,534199998.0
2009-07-23 08:13:00,77.295,77.345,77.295,77.345,658799999.0
2009-07-23 08:14:00,77.35,77.4,77.325,77.325,1221299998.0
2009-07-23 08:15:00,77.325,77.35,77.32,77.34,629000000.0
2009-07-23 08:16:00,77.34,77.36,77.325,77.325,969399995.0
2009-07-23 08:17:00,77.325,77.335,77.285,77.285,859399999.0
2009-07-23 08:18:00,77.285,77.32,77.26,77.31,670200002.0
2009-07-23 08:19:00,77.31,77.31,77.24,77.24,679000001.0
2009-07-23 08:20:00,77.24,77.3,77.24,77.275,1372399995.0
2009-07-23 08:21:00,77.28,77.34,77.275,77.33,448000002.0
2009-07-23 08:22:00,77.32,77.345,77.29,77.295,1288199995.0
2009-07-23 08:23:00,77.295,77.32,77.265,77.32,686600001.0
2009-07-23 08:24:00,77.32,77.335,77.305,77.31,457600002.0
2009-07-23 08:25:00,77.315,77.345,77.305,77.33,813400000.0
2009-07-23 08:26:00,77.33,77.365,77.32,77.365,780200003.0
2009-07-23 08:27:00,77.365,77.375,77.32,77.32,471600001.0
2009-07-23 08:28:00,77.325,77.355,77.32,77.335,192000000.0
2009-07-23 08:29:00,77.335,77.345,77.3,77.34,612800001.0
2009-07-23 08:30:00,77.335,77.36,77.325,77.345,794000002.0
2009-07-23 08:31:00,77.345,77.365,77.335,77.365,520199997.0
2009-07-23 08:32:00,77.365,77.39,77.345,77.36,291000000.0
2009-07-23 08:33:00,77.355,77.365,77.305,77.325,449599999.0
2009-07-23 08:34:00,77.325,77.35,77.325,77.335,439199998.0
2009-07-23 08:35:00,77.335,77.335,77.28,77.29,401000001.0
2009-07-23 08:36:00,77.29,77.295,77.25,77.25,385400002.0
2009-07-23 08:37:00,77.25,77.265,77.24,77.255,210000000.0
2009-07-23 08:38:00,77.255,77.275,77.23,77.24,349799999.0
2009-07-23 08:39:00,77.24,77.27,77.24,77.26,248000000.0
2009-07-23 08:40:00,77.27,77.27,77.225,77.245,464999996.0
2009-07-23 08:41:00,77.245,77.295,77.245,77.27,213200001.0
2009-07-23 08:42:00,77.26,77.26,77.235,77.26,307400001.0
2009-07-23 08:43:00,77.26,77.26,77.23,77.235,243200001.0
2009-07-23 08:44:00,77.235,77.25,77.19,77.245,602800006.0
2009-07-23 08:45:00,77.25,77.255,77.22,77.23,190400000.0
2009-07-23 08:46:00,77.225,77.23,77.205,77.21,279999999.0
2009-07-23 08:47:00,77.205,77.245,77.205,77.24,452200004.0
2009-07-23 08:48:00,77.24,77.265,77.23,77.25,566999999.0
2009-07-23 08:49:00,77.245,77.255,77.205,77.21,430399998.0
2009-07-23 08:50:00,77.2,77.225,77.185,77.215,406600003.0
2009-07-23 08:51:00,77.22,77.24,77.17,77.17,611399998.0
2009-07-23 08:52:00,77.17,77.19,77.145,77.18,582400005.0
2009-07-23 08:53:00,77.18,77.205,77.17,77.195,316799999.0
2009-07-23 08:54:00,77.205,77.215,77.2,77.205,227200000.0
2009-07-23 08:55:00,77.215,77.215,77.2,77.215,234600000.0
2009-07-23 08:56:00,77.215,77.27,77.215,77.27,951200003.0
2009-07-23 08:57:00,77.27,77.27,77.215,77.24,810600001.0
2009-07-23 08:58:00,77.235,77.26,77.235,77.245,883599998.0
2009-07-23 08:59:00,77.245,77.28,77.235,77.28,636200003.0
2009-07-23 09:00:00,77.27,77.315,77.26,77.275,886800005.0
2009-07-23 09:01:00,77.28,77.28,77.225,77.235,558800001.0
2009-07-23 09:02:00,77.23,77.285,77.225,77.255,336400000.0
2009-07-23 09:03:00,77.255,77.3,77.24,77.3,353600001.0
2009-07-23 09:04:00,77.295,77.31,77.27,77.275,497599998.0
2009-07-23 09:05:00,77.265,77.265,77.235,77.26,497399998.0
2009-07-23 09:06:00,77.26,77.275,77.225,77.27,337800000.0
2009-07-23 09:07:00,77.275,77.275,77.18,77.18,485599999.0
2009-07-23 09:08:00,77.165,77.215,77.155,77.185,567400004.0
2009-07-23 09:09:00,77.185,77.22,77.185,77.205,428399998.0
2009-07-23 09:10:00,77.205,77.215,77.155,77.165,445000001.0
2009-07-23 09:11:00,77.165,77.245,77.15,77.23,386400000.0
2009-07-23 09:12:00,77.225,77.23,77.195,77.205,284200001.0
2009-07-23 09:13:00,77.22,77.235,77.195,77.195,204200001.0
2009-07-23 09:14:00,77.19,77.215,77.185,77.215,367799999.0
2009-07-23 09:15:00,77.205,77.215,77.135,77.14,698600003.0
2009-07-23 09:16:00,77.14,77.175,77.125,77.165,721400000.0
2009-07-23 09:17:00,77.165,77.17,77.135,77.155,343400000.0
2009-07-23 09:18:00,77.16,77.175,77.14,77.16,340200001.0
2009-07-23 09:19:00,77.165,77.165,77.125,77.13,292399999.0
2009-07-23 09:20:00,77.125,77.16,77.125,77.13,449800002.0
2009-07-23 09:21:00,77.135,77.14,77.08,77.08,534400000.0
2009-07-23 09:22:00,77.085,77.1,77.065,77.095,567000000.0
2009-07-23 09:23:00,77.095,77.13,77.09,77.115,358199999.0
2009-07-23 09:24:00,77.115,77.17,77.115,77.16,796600003.0
2009-07-23 09:25:00,77.16,77.16,77.13,77.14,249600000.0
2009-07-23 09:26:00,77.145,77.16,77.14,77.145,349000000.0
2009-07-23 09:27:00,77.145,77.22,77.145,77.21,590400002.0
2009-07-23 09:28:00,77.21,77.22,77.185,77.195,303600000.0
2009-07-23 09:29:00,77.195,77.2,77.185,77.2,193199999.0
2009-07-23 09:30:00,77.205,77.21,77.185,77.185,378199997.0
2009-07-23 09:31:00,77.19,77.21,77.17,77.175,194800000.0
2009-07-23 09:32:00,77.185,77.21,77.175,77.18,336799999.0
2009-07-23 09:33:00,77.185,77.195,77.18,77.195,245600001.0
2009-07-23 09:34:00,77.195,77.205,77.185,77.19,443400003.0
2009-07-23 09:35:00,77.195,77.26,77.185,77.25,785400001.0
2009-07-23 09:36:00,77.255,77.275,77.23,77.23,957800003.0
2009-07-23 09:37:00,77.23,77.245,77.185,77.235,590599999.0
2009-07-23 09:38:00,77.235,77.265,77.205,77.245,675600000.0
2009-07-23 09:39:00,77.24,77.24,77.17,77.215,582800001.0
2009-07-23 09:40:00,77.21,77.21,77.17,77.185,621599998.0
2009-07-23 09:41:00,77.185,77.28,77.185,77.25,330199998.0
2009-07-23 09:42:00,77.25,77.27,77.225,77.245,1008999999.0
2009-07-23 09:43:00,77.245,77.265,77.235,77.245,593999998.0
2009-07-23 09:44:00,77.245,77.265,77.215,77.26,636999996.0
2009-07-23 09:45:00,77.265,77.34,77.265,77.34,860800001.0
2009-07-23 09:46:00,77.34,77.36,77.335,77.35,489799999.0
2009-07-23 09:47:00,77.35,77.41,77.35,77.39,608800001.0
2009-07-23 09:48:00,77.395,77.43,77.39,77.395,688799998.0
2009-07-23 09:49:00,77.395,77.395,77.335,77.335,813199998.0
2009-07-23 09:50:00,77.335,77.38,77.335,77.375,901999999.0
2009-07-23 09:51:00,77.37,77.42,77.355,77.405,896199997.0
2009-07-23 09:52:00,77.405,77.44,77.4,77.4,805800005.0
2009-07-23 09:53:00,77.4,77.42,77.385,77.4,559000003.0
2009-07-23 09:54:00,77.405,77.415,77.355,77.375,806600003.0
2009-07-23 09:55:00,77.365,77.365,77.305,77.35,413199999.0
2009-07-23 09:56:00,77.35,77.395,77.345,77.395,542399997.0
2009-07-23 09:57:00,77.39,77.39,77.35,77.365,208200000.0
2009-07-23 09:58:00,77.37,77.375,77.36,77.365,128400000.0
2009-07-23 09:59:00,77.365,77.37,77.325,77.345,377800001.0
2009-07-23 10:00:00,77.345,77.36,77.325,77.33,470000000.0
2009-07-23 10:01:00,77.33,77.365,77.33,77.335,397000001.0
2009-07-23 10:02:00,77.33,77.345,77.31,77.31,213000004.0
2009-07-23 10:03:00,77.31,77.32,77.31,77.32,280200000.0
2009-07-23 10:04:00,77.32,77.335,77.305,77.33,313000000.0
2009-07-23 10:05:00,77.335,77.355,77.305,77.315,497000000.0
2009-07-23 10:06:00,77.325,77.325,77.265,77.275,440399999.0
2009-07-23 10:07:00,77.28,77.29,77.255,77.28,339800000.0
2009-07-23 10:08:00,77.29,77.295,77.215,77.23,367600000.0
2009-07-23 10:09:00,77.23,77.31,77.23,77.235,614800001.0
2009-07-23 10:10:00,77.245,77.27,77.235,77.265,706399998.0
2009-07-23 10:11:00,77.265,77.29,77.23,77.23,323799999.0
2009-07-23 10:12:00,77.235,77.255,77.22,77.22,352800000.0
2009-07-23 10:13:00,77.225,77.3,77.225,77.28,390799998.0
2009-07-23 10:14:00,77.28,77.3,77.27,77.295,244200002.0
2009-07-23 10:15:00,77.305,77.325,77.285,77.295,643400003.0
2009-07-23 10:16:00,77.29,77.3,77.235,77.235,360200002.0
2009-07-23 10:17:00,77.235,77.285,77.215,77.265,453399997.0
2009-07-23 10:18:00,77.265,77.275,77.235,77.245,351399997.0
2009-07-23 10:19:00,77.245,77.265,77.22,77.225,292799999.0
2009-07-23 10:20:00,77.23,77.255,77.215,77.215,344800001.0
2009-07-23 10:21:00,77.215,77.215,77.195,77.21,376800000.0
2009-07-23 10:22:00,77.21,77.24,77.205,77.24,631199995.0
2009-07-23 10:23:00,77.245,77.26,77.225,77.245,402400000.0
2009-07-23 10:24:00,77.245,77.285,77.245,77.245,239199998.0
2009-07-23 10:25:00,77.245,77.26,77.245,77.26,281600000.0
2009-07-23 10:26:00,77.265,77.29,77.255,77.255,187200000.0
2009-07-23 10:27:00,77.255,77.275,77.255,77.26,195200000.0
2009-07-23 10:28:00,77.26,77.27,77.255,77.255,233000000.0
2009-07-23 10:29:00,77.255,77.265,77.255,77.265,145600000.0
2009-07-23 10:30:00,77.265,77.345,77.265,77.335,724000003.0
2009-07-23 10:31:00,77.335,77.365,77.325,77.345,394199999.0
2009-07-23 10:32:00,77.345,77.355,77.29,77.31,587600000.0
2009-07-23 10:33:00,77.315,77.315,77.27,77.315,538999996.0
2009-07-23 10:34:00,77.33,77.375,77.32,77.33,496000000.0
2009-07-23 10:35:00,77.32,77.33,77.31,77.325,443200000.0
2009-07-23 10:36:00,77.325,77.33,77.29,77.29,454799998.0
2009-07-23 10:37:00,77.29,77.29,77.24,77.24,372000000.0
2009-07-23 10:38:00,77.235,77.27,77.23,77.255,686400003.0
2009-07-23 10:39:00,77.26,77.26,77.18,77.18,627200000.0
2009-07-23 10:40:00,77.2,77.24,77.19,77.22,679999999.0
2009-07-23 10:41:00,77.22,77.24,77.22,77.23,404600000.0
2009-07-23 10:42:00,77.23,77.255,77.23,77.255,258400002.0
2009-07-23 10:43:00,77.25,77.27,77.24,77.25,587199996.0
2009-07-23 10:44:00,77.26,77.275,77.22,77.22,332800000.0
2009-07-23 10:45:00,77.235,77.245,77.2,77.2,490800000.0
2009-07-23 10:46:00,77.195,77.24,77.19,77.22,607199994.0
2009-07-23 10:47:00,77.22,77.235,77.21,77.235,377600001.0
2009-07-23 10:48:00,77.235,77.275,77.23,77.255,345999998.0
2009-07-23 10:49:00,77.265,77.265,77.25,77.25,169600000.0
2009-07-23 10:50:00,77.25,77.285,77.25,77.275,673599995.0
2009-07-23 10:51:00,77.275,77.28,77.26,77.27,600999998.0
2009-07-23 10:52:00,77.27,77.315,77.27,77.295,524800001.0
2009-07-23 10:53:00,77.295,77.315,77.29,77.305,436600000.0
2009-07-23 10:54:00,77.305,77.315,77.27,77.3,625399992.0
2009-07-23 10:55:00,77.295,77.315,77.285,77.315,399999998.0
2009-07-23 10:56:00,77.315,77.335,77.3,77.335,302400000.0
2009-07-23 10:57:00,77.335,77.36,77.325,77.335,405599999.0
2009-07-23 10:58:00,77.335,77.335,77.265,77.295,402399999.0
2009-07-23 10:59:00,77.285,77.33,77.285,77.325,267200000.0
2009-07-23 11:00:00,77.325,77.335,77.3,77.335,272000000.0
2009-07-23 11:01:00,77.335,77.345,77.315,77.32,288200000.0
2009-07-23 11:02:00,77.315,77.325,77.295,77.325,159200000.0
2009-07-23 11:03:00,77.315,77.345,77.315,77.315,431999998.0
2009-07-23 11:04:00,77.32,77.32,77.31,77.31,137599999.0
2009-07-23 11:05:00,77.305,77.33,77.305,77.33,179200001.0
2009-07-23 11:06:00,77.335,77.375,77.32,77.345,520200001.0
2009-07-23 11:07:00,77.34,77.345,77.315,77.33,236799999.0
2009-07-23 11:08:00,77.33,77.34,77.32,77.335,356000001.0
2009-07-23 11:09:00,77.335,77.365,77.335,77.365,254399998.0
2009-07-23 11:10:00,77.365,77.38,77.34,77.345,737799999.0
2009-07-23 11:11:00,77.35,77.35,77.33,77.34,347200000.0
2009-07-23 11:12:00,77.335,77.34,77.33,77.33,396600000.0
2009-07-23 11:13:00,77.33,77.33,77.295,77.305,320799998.0
2009-07-23 11:14:00,77.3,77.315,77.3,77.315,63800000.0
2009-07-23 11:15:00,77.32,77.33,77.315,77.325,449600000.0
2009-07-23 11:16:00,77.325,77.375,77.325,77.37,470199997.0
2009-07-23 11:17:00,77.37,77.37,77.34,77.35,434799996.0
2009-07-23 11:18:00,77.355,77.37,77.335,77.355,450600002.0
2009-07-23 11:19:00,77.355,77.355,77.325,77.335,384600004.0
2009-07-23 11:20:00,77.335,77.36,77.325,77.35,460800003.0
2009-07-23 11:21:00,77.35,77.355,77.335,77.345,502199996.0
2009-07-23 11:22:00,77.345,77.385,77.345,77.385,463000002.0
2009-07-23 11:23:00,77.365,77.37,77.36,77.365,277400000.0
2009-07-23 11:24:00,77.375,77.395,77.36,77.37,333999999.0
2009-07-23 11:25:00,77.365,77.39,77.355,77.38,722800004.0
2009-07-23 11:26:00,77.38,77.425,77.375,77.41,576200005.0
2009-07-23 11:27:00,77.41,77.41,77.37,77.37,689000001.0
2009-07-23 11:28:00,77.37,77.405,77.37,77.395,381200001.0
2009-07-23 11:29:00,77.395,77.4,77.38,77.385,172200001.0
2009-07-23 11:30:00,77.39,77.41,77.375,77.41,312600002.0
2009-07-23 11:31:00,77.41,77.43,77.41,77.415,415800003.0
2009-07-23 11:32:00,77.415,77.415,77.345,77.345,371000002.0
2009-07-23 11:33:00,77.35,77.375,77.35,77.375,872599999.0
2009-07-23 11:34:00,77.375,77.38,77.365,77.365,770400003.0
2009-07-23 11:35:00,77.365,77.37,77.33,77.335,367999999.0
2009-07-23 11:36:00,77.335,77.37,77.32,77.36,518199998.0
2009-07-23 11:37:00,77.36,77.365,77.35,77.355,539400000.0
2009-07-23 11:38:00,77.355,77.39,77.355,77.39,185600000.0
2009-07-23 11:39:00,77.385,77.39,77.385,77.385,177200000.0
2009-07-23 11:40:00,77.385,77.385,77.36,77.36,229600001.0
2009-07-23 11:41:00,77.36,77.375,77.36,77.37,273200000.0
2009-07-23 11:42:00,77.365,77.37,77.355,77.365,460000005.0
2009-07-23 11:43:00,77.365,77.39,77.365,77.39,346000001.0
2009-07-23 11:44:00,77.39,77.41,77.385,77.41,579800000.0
2009-07-23 11:45:00,77.405,77.415,77.385,77.4,800600001.0
2009-07-23 11:46:00,77.395,77.405,77.365,77.37,681200002.0
2009-07-23 11:47:00,77.365,77.39,77.365,77.385,347000001.0
2009-07-23 11:48:00,77.385,77.4,77.375,77.38,391200000.0
2009-07-23 11:49:00,77.38,77.4,77.375,77.385,769200002.0
2009-07-23 11:50:00,77.385,77.395,77.37,77.375,636399994.0
2009-07-23 11:51:00,77.375,77.38,77.355,77.36,378200001.0
2009-07-23 11:52:00,77.365,77.41,77.365,77.41,201800000.0
2009-07-23 11:53:00,77.405,77.405,77.39,77.405,125000000.0
2009-07-23 11:54:00,77.405,77.405,77.385,77.385,197400000.0
2009-07-23 11:55:00,77.38,77.395,77.38,77.38,234400000.0
2009-07-23 11:56:00,77.385,77.39,77.375,77.38,164399998.0
2009-07-23 11:57:00,77.375,77.38,77.37,77.37,456199997.0
2009-07-23 11:58:00,77.375,77.375,77.35,77.36,319800000.0
2009-07-23 11:59:00,77.355,77.355,77.345,77.355,253600002.0
2009-07-23 12:00:00,77.355,77.375,77.35,77.37,300000000.0
2009-07-23 12:01:00,77.365,77.38,77.355,77.365,240600000.0
2009-07-23 12:02:00,77.365,77.375,77.355,77.365,301199999.0
2009-07-23 12:03:00,77.365,77.39,77.365,77.38,358599998.0
2009-07-23 12:04:00,77.375,77.38,77.365,77.375,261800000.0
2009-07-23 12:05:00,77.37,77.385,77.37,77.385,146199999.0
2009-07-23 12:06:00,77.385,77.385,77.345,77.365,265600003.0
2009-07-23 12:07:00,77.36,77.365,77.355,77.36,267400000.0
2009-07-23 12:08:00,77.36,77.375,77.35,77.35,303200000.0
2009-07-23 12:09:00,77.355,77.36,77.34,77.355,154000000.0
2009-07-23 12:10:00,77.355,77.355,77.335,77.345,187599999.0
2009-07-23 12:11:00,77.345,77.35,77.335,77.34,132600000.0
2009-07-23 12:12:00,77.34,77.35,77.34,77.35,170400000.0
2009-07-23 12:13:00,77.36,77.375,77.355,77.375,209400000.0
2009-07-23 12:14:00,77.375,77.375,77.365,77.365,143400001.0
2009-07-23 12:15:00,77.365,77.385,77.355,77.355,152800001.0
2009-07-23 12:16:00,77.355,77.365,77.345,77.35,213999999.0
2009-07-23 12:17:00,77.35,77.35,77.34,77.345,113000000.0
2009-07-23 12:18:00,77.345,77.35,77.34,77.345,167400000.0
2009-07-23 12:19:00,77.35,77.365,77.34,77.355,386400003.0
2009-07-23 12:20:00,77.355,77.37,77.35,77.37,347200001.0
2009-07-23 12:21:00,77.375,77.375,77.34,77.36,802800000.0
2009-07-23 12:22:00,77.375,77.38,77.335,77.345,450000000.0
2009-07-23 12:23:00,77.345,77.345,77.325,77.325,265599998.0
2009-07-23 12:24:00,77.325,77.355,77.315,77.32,646999994.0
2009-07-23 12:25:00,77.32,77.325,77.3,77.31,692400000.0
2009-07-23 12:26:00,77.31,77.32,77.305,77.315,471999996.0
2009-07-23 12:27:00,77.31,77.32,77.3,77.31,393399999.0
2009-07-23 12:28:00,77.305,77.315,77.29,77.29,436500000.0
2009-07-23 12:29:00,77.29,77.305,77.275,77.28,672600005.0
2009-07-23 12:30:00,77.285,77.29,77.23,77.275,444100000.0
2009-07-23 12:31:00,77.28,77.31,77.26,77.275,879199993.0
2009-07-23 12:32:00,77.27,77.28,77.24,77.245,240200000.0
2009-07-23 12:33:00,77.245,77.255,77.235,77.245,442400002.0
2009-07-23 12:34:00,77.25,77.25,77.195,77.195,546199997.0
2009-07-23 12:35:00,77.195,77.21,77.14,77.14,503400000.0
2009-07-23 12:36:00,77.14,77.16,77.11,77.135,692399998.0
2009-07-23 12:37:00,77.135,77.21,77.135,77.205,839400004.0
2009-07-23 12:38:00,77.205,77.21,77.185,77.195,480999999.0
2009-07-23 12:39:00,77.19,77.225,77.19,77.21,143600001.0
2009-07-23 12:40:00,77.21,77.21,77.175,77.195,306399997.0
2009-07-23 12:41:00,77.195,77.2,77.18,77.185,353200000.0
2009-07-23 12:42:00,77.185,77.195,77.185,77.195,237400000.0
2009-07-23 12:43:00,77.2,77.2,77.175,77.18,320600000.0
2009-07-23 12:44:00,77.175,77.185,77.14,77.17,515600000.0
2009-07-23 12:45:00,77.17,77.18,77.165,77.17,296200000.0
2009-07-23 12:46:00,77.17,77.185,77.165,77.17,260000000.0
2009-07-23 12:47:00,77.17,77.205,77.17,77.19,145000000.0
2009-07-23 12:48:00,77.19,77.19,77.175,77.175,119400000.0
2009-07-23 12:49:00,77.18,77.185,77.18,77.18,124600000.0
2009-07-23 12:50:00,77.18,77.18,77.16,77.17,308999998.0
2009-07-23 12:51:00,77.18,77.18,77.145,77.155,470599999.0
2009-07-23 12:52:00,77.155,77.155,77.105,77.11,846200001.0
2009-07-23 12:53:00,77.115,77.125,77.075,77.105,599000003.0
2009-07-23 12:54:00,77.105,77.105,77.07,77.07,747000005.0
2009-07-23 12:55:00,77.07,77.105,77.065,77.07,651400002.0
2009-07-23 12:56:00,77.07,77.095,77.06,77.065,1016199994.0
2009-07-23 12:57:00,77.065,77.075,77.05,77.05,679999996.0
2009-07-23 12:58:00,77.05,77.065,77.04,77.06,494799995.0
2009-07-23 12:59:00,77.065,77.11,77.065,77.1,470599998.0
2009-07-23 13:00:00,77.105,77.125,77.1,77.125,314799999.0
2009-07-23 13:01:00,77.125,77.16,77.125,77.155,441400000.0
2009-07-23 13:02:00,77.155,77.16,77.125,77.125,418000000.0
2009-07-23 13:03:00,77.125,77.145,77.125,77.145,532400001.0
2009-07-23 13:04:00,77.14,77.145,77.125,77.13,366799996.0
2009-07-23 13:05:00,77.13,77.135,77.12,77.135,282400000.0
2009-07-23 13:06:00,77.135,77.16,77.13,77.14,218200000.0
2009-07-23 13:07:00,77.14,77.145,77.105,77.12,390600000.0
2009-07-23 13:08:00,77.12,77.135,77.095,77.125,521200001.0
2009-07-23 13:09:00,77.125,77.14,77.125,77.14,214600001.0
2009-07-23 13:10:00,77.135,77.145,77.12,77.14,319600004.0
2009-07-23 13:11:00,77.135,77.17,77.125,77.125,377599998.0
2009-07-23 13:12:00,77.13,77.185,77.125,77.145,919799999.0
2009-07-23 13:13:00,77.15,77.165,77.135,77.155,539400000.0
2009-07-23 13:14:00,77.155,77.17,77.14,77.145,643799998.0
2009-07-23 13:15:00,77.155,77.155,77.115,77.115,452799995.0
2009-07-23 13:16:00,77.12,77.15,77.115,77.135,381000002.0
2009-07-23 13:17:00,77.135,77.16,77.135,77.15,616600006.0
2009-07-23 13:18:00,77.155,77.155,77.08,77.085,564200000.0
2009-07-23 13:19:00,77.09,77.095,77.075,77.075,488199999.0
2009-07-23 13:20:00,77.08,77.105,77.055,77.08,439600001.0
2009-07-23 13:21:00,77.08,77.095,77.07,77.08,683000003.0
2009-07-23 13:22:00,77.075,77.095,77.045,77.045,713400000.0
2009-07-23 13:23:00,77.045,77.065,77.04,77.065,257600000.0
2009-07-23 13:24:00,77.065,77.085,77.05,77.05,421999999.0
2009-07-23 13:25:00,77.05,77.06,77.045,77.055,463599998.0
2009-07-23 13:26:00,77.075,77.115,77.075,77.105,244000001.0
2009-07-23 13:27:00,77.105,77.14,77.105,77.14,309000002.0
2009-07-23 13:28:00,77.14,77.14,77.12,77.12,227000003.0
2009-07-23 13:29:00,77.12,77.13,77.07,77.105,626199999.0
2009-07-23 13:30:00,77.1,77.155,77.095,77.135,469800000.0
2009-07-23 13:31:00,77.135,77.15,77.12,77.125,470400005.0
2009-07-23 13:32:00,77.125,77.185,77.125,77.175,353600000.0
2009-07-23 13:33:00,77.175,77.175,77.15,77.155,366199996.0
2009-07-23 13:34:00,77.155,77.185,77.15,77.18,455799999.0
2009-07-23 13:35:00,77.18,77.185,77.155,77.155,492400004.0
2009-07-23 13:36:00,77.155,77.17,77.135,77.165,674999999.0
2009-07-23 13:37:00,77.17,77.18,77.13,77.16,728600001.0
2009-07-23 13:38:00,77.16,77.19,77.16,77.19,778599999.0
2009-07-23 13:39:00,77.19,77.205,77.19,77.195,380600004.0
2009-07-23 13:40:00,77.19,77.19,77.15,77.155,310600001.0
2009-07-23 13:41:00,77.165,77.185,77.165,77.185,433000002.0
2009-07-23 13:42:00,77.19,77.19,77.175,77.185,456000000.0
2009-07-23 13:43:00,77.19,77.19,77.175,77.18,356200004.0
2009-07-23 13:44:00,77.175,77.215,77.175,77.2,570799997.0
2009-07-23 13:45:00,77.195,77.195,77.14,77.15,324400001.0
2009-07-23 13:46:00,77.15,77.155,77.11,77.13,231000003.0
2009-07-23 13:47:00,77.13,77.16,77.125,77.16,362199994.0
2009-07-23 13:48:00,77.155,77.165,77.145,77.165,408999998.0
2009-07-23 13:49:00,77.165,77.2,77.165,77.195,247600001.0
2009-07-23 13:50:00,77.195,77.2,77.135,77.15,823200005.0
2009-07-23 13:51:00,77.15,77.19,77.145,77.19,260400003.0
2009-07-23 13:52:00,77.19,77.205,77.175,77.185,511200003.0
2009-07-23 13:53:00,77.185,77.185,77.155,77.16,382400001.0
2009-07-23 13:54:00,77.16,77.16,77.125,77.14,521999998.0
2009-07-23 13:55:00,77.14,77.16,77.135,77.135,478199998.0
2009-07-23 13:56:00,77.135,77.135,77.08,77.08,286600001.0
2009-07-23 13:57:00,77.08,77.08,77.08,77.08,286800002.0
2009-07-23 13:58:00,77.08,77.13,77.075,77.13,465199998.0
2009-07-23 13:59:00,77.14,77.175,77.135,77.17,758800000.0
2009-07-23 14:00:00,77.17,77.185,77.11,77.145,675800001.0
2009-07-23 14:01:00,77.15,77.185,77.15,77.185,616400003.0
2009-07-23 14:02:00,77.185,77.185,77.155,77.155,536000002.0
2009-07-23 14:03:00,77.155,77.185,77.145,77.185,485600002.0
2009-07-23 14:04:00,77.185,77.205,77.18,77.195,347400002.0
2009-07-23 14:05:00,77.195,77.205,77.19,77.195,528000006.0
2009-07-23 14:06:00,77.195,77.21,77.195,77.205,594200001.0
2009-07-23 14:07:00,77.21,77.24,77.205,77.21,563800001.0
2009-07-23 14:08:00,77.205,77.22,77.2,77.205,699599999.0
2009-07-23 14:09:00,77.21,77.21,77.185,77.19,264200000.0
2009-07-23 14:10:00,77.195,77.195,77.19,77.195,215800005.0
2009-07-23 14:11:00,77.195,77.2,77.17,77.195,515200003.0
2009-07-23 14:12:00,77.195,77.21,77.19,77.205,440400001.0
2009-07-23 14:13:00,77.205,77.24,77.205,77.24,453399999.0
2009-07-23 14:14:00,77.24,77.24,77.23,77.235,430200001.0
2009-07-23 14:15:00,77.235,77.28,77.235,77.27,666400002.0
2009-07-23 14:16:00,77.27,77.285,77.26,77.275,325200000.0
2009-07-23 14:17:00,77.275,77.29,77.26,77.28,371799996.0
2009-07-23 14:18:00,77.28,77.285,77.275,77.275,364600005.0
2009-07-23 14:19:00,77.29,77.325,77.29,77.32,743399995.0
2009-07-23 14:20:00,77.32,77.34,77.305,77.33,532799998.0
2009-07-23 14:21:00,77.33,77.33,77.28,77.295,955499995.0
2009-07-23 14:22:00,77.3,77.3,77.27,77.27,354600000.0
2009-07-23 14:23:00,77.27,77.285,77.26,77.27,462800000.0
2009-07-23 14:24:00,77.265,77.32,77.265,77.295,913200011.0
2009-07-23 14:25:00,77.3,77.3,77.27,77.275,524200003.0
2009-07-23 14:26:00,77.28,77.28,77.255,77.255,744999999.0
2009-07-23 14:27:00,77.255,77.26,77.22,77.22,609200004.0
2009-07-23 14:28:00,77.22,77.245,77.215,77.22,440000001.0
2009-07-23 14:29:00,77.22,77.22,77.19,77.195,729600001.0
2009-07-23 14:30:00,77.205,77.365,77.205,77.305,754200001.0
2009-07-23 14:31:00,77.3,77.32,77.28,77.32,809800003.0
2009-07-23 14:32:00,77.325,77.35,77.235,77.255,666200001.0
2009-07-23 14:33:00,77.25,77.295,77.25,77.295,684600000.0
2009-07-23 14:34:00,77.295,77.295,77.225,77.225,560800002.0
2009-07-23 14:35:00,77.22,77.22,77.155,77.19,697800000.0
2009-07-23 14:36:00,77.2,77.225,77.17,77.19,744599997.0
2009-07-23 14:37:00,77.195,77.25,77.185,77.25,593799996.0
2009-07-23 14:38:00,77.25,77.25,77.24,77.24,632599996.0
2009-07-23 14:39:00,77.24,77.28,77.24,77.275,541999999.0
2009-07-23 14:40:00,77.275,77.35,77.27,77.345,1039000004.0
2009-07-23 14:41:00,77.345,77.35,77.3,77.325,835399998.0
2009-07-23 14:42:00,77.335,77.34,77.31,77.32,986599992.0
2009-07-23 14:43:00,77.325,77.325,77.265,77.27,1105199999.0
2009-07-23 14:44:00,77.28,77.29,77.27,77.28,883600004.0
2009-07-23 14:45:00,77.28,77.285,77.25,77.255,632600004.0
2009-07-23 14:46:00,77.255,77.265,77.245,77.245,383200003.0
2009-07-23 14:47:00,77.255,77.295,77.255,77.29,581800002.0
2009-07-23 14:48:00,77.29,77.29,77.225,77.235,736400000.0
2009-07-23 14:49:00,77.235,77.245,77.225,77.245,495000001.0
2009-07-23 14:50:00,77.245,77.27,77.235,77.255,1066800004.0
2009-07-23 14:51:00,77.255,77.255,77.215,77.22,781000003.0
2009-07-23 14:52:00,77.215,77.25,77.215,77.215,640600004.0
2009-07-23 14:53:00,77.225,77.255,77.22,77.25,341199998.0
2009-07-23 14:54:00,77.25,77.255,77.22,77.23,646799998.0
2009-07-23 14:55:00,77.225,77.285,77.225,77.28,1327000000.0
2009-07-23 14:56:00,77.28,77.315,77.28,77.285,580000001.0
2009-07-23 14:57:00,77.285,77.31,77.285,77.295,456400003.0
2009-07-23 14:58:00,77.3,77.325,77.205,77.23,932600000.0
2009-07-23 14:59:00,77.23,77.25,77.225,77.235,913200006.0
2009-07-23 15:00:00,77.245,77.285,77.245,77.255,678199998.0
2009-07-23 15:01:00,77.265,77.29,77.255,77.285,638400001.0
2009-07-23 15:02:00,77.285,77.325,77.275,77.315,1253599992.0
2009-07-23 15:03:00,77.315,77.335,77.3,77.3,623600000.0
2009-07-23 15:04:00,77.3,77.325,77.25,77.255,611799999.0
2009-07-23 15:05:00,77.255,77.265,77.2,77.24,1065000009.0
2009-07-23 15:06:00,77.24,77.27,77.225,77.265,1086000005.0
2009-07-23 15:07:00,77.26,77.265,77.2,77.24,910600004.0
2009-07-23 15:08:00,77.245,77.245,77.195,77.225,762800003.0
2009-07-23 15:09:00,77.225,77.235,77.185,77.185,656600004.0
2009-07-23 15:10:00,77.185,77.2,77.16,77.16,551600001.0
2009-07-23 15:11:00,77.155,77.175,77.15,77.17,510800000.0
2009-07-23 15:12:00,77.175,77.175,77.14,77.16,341200002.0
2009-07-23 15:13:00,77.15,77.185,77.145,77.145,553000001.0
2009-07-23 15:14:00,77.145,77.155,77.125,77.13,524000000.0
2009-07-23 15:15:00,77.13,77.2,77.12,77.185,632600001.0
2009-07-23 15:16:00,77.19,77.21,77.185,77.205,968799997.0
2009-07-23 15:17:00,77.205,77.21,77.18,77.18,828800003.0
2009-07-23 15:18:00,77.185,77.2,77.16,77.195,692000000.0
2009-07-23 15:19:00,77.195,77.255,77.195,77.25,767999995.0
2009-07-23 15:20:00,77.245,77.255,77.215,77.22,781600001.0
2009-07-23 15:21:00,77.22,77.22,77.195,77.215,886000000.0
2009-07-23 15:22:00,77.22,77.22,77.155,77.155,776800000.0
2009-07-23 15:23:00,77.16,77.21,77.155,77.2,565000000.0
2009-07-23 15:24:00,77.2,77.21,77.16,77.185,746400000.0
2009-07-23 15:25:00,77.18,77.195,77.16,77.16,1003800000.0
2009-07-23 15:26:00,77.16,77.165,77.14,77.145,1040999999.0
2009-07-23 15:27:00,77.145,77.15,77.135,77.15,1023800003.0
2009-07-23 15:28:00,77.145,77.205,77.145,77.185,793200000.0
2009-07-23 15:29:00,77.18,77.185,77.135,77.145,1142999988.0
2009-07-23 15:30:00,77.14,77.175,77.1,77.175,1110399995.0
2009-07-23 15:31:00,77.175,77.24,77.175,77.185,1172800000.0
2009-07-23 15:32:00,77.19,77.3,77.17,77.3,1164599999.0
2009-07-23 15:33:00,77.3,77.305,77.235,77.235,1197600002.0
2009-07-23 15:34:00,77.23,77.32,77.195,77.31,1082600003.0
2009-07-23 15:35:00,77.31,77.33,77.22,77.225,1164199998.0
2009-07-23 15:36:00,77.22,77.315,77.22,77.29,924999997.0
2009-07-23 15:37:00,77.285,77.38,77.245,77.355,1128999997.0
2009-07-23 15:38:00,77.355,77.355,77.27,77.335,1183999992.0
2009-07-23 15:39:00,77.325,77.42,77.31,77.415,1039799997.0
2009-07-23 15:40:00,77.415,77.465,77.38,77.415,1320799993.0
2009-07-23 15:41:00,77.4,77.435,77.395,77.415,852800001.0
2009-07-23 15:42:00,77.415,77.47,77.405,77.455,746999998.0
2009-07-23 15:43:00,77.455,77.47,77.415,77.425,944600001.0
2009-07-23 15:44:00,77.425,77.425,77.355,77.39,1322999988.0
2009-07-23 15:45:00,77.39,77.465,77.39,77.435,1091600001.0
2009-07-23 15:46:00,77.435,77.57,77.435,77.55,1065599993.0
2009-07-23 15:47:00,77.555,77.59,77.55,77.55,1214200002.0
2009-07-23 15:48:00,77.55,77.555,77.525,77.54,1219600000.0
2009-07-23 15:49:00,77.545,77.57,77.535,77.55,1095199992.0
2009-07-23 15:50:00,77.55,77.56,77.505,77.525,1397799993.0
2009-07-23 15:51:00,77.53,77.54,77.525,77.54,1046999996.0
2009-07-23 15:52:00,77.54,77.56,77.505,77.505,998000000.0
2009-07-23 15:53:00,77.5,77.535,77.49,77.49,608600002.0
2009-07-23 15:54:00,77.495,77.53,77.48,77.48,606200001.0
2009-07-23 15:55:00,77.48,77.63,77.48,77.615,699600000.0
2009-07-23 15:56:00,77.615,77.695,77.61,77.685,1091200005.0
2009-07-23 15:57:00,77.685,77.69,77.655,77.685,1196800011.0
2009-07-23 15:58:00,77.67,77.695,77.655,77.675,1220799995.0
2009-07-23 15:59:00,77.675,77.68,77.625,77.625,1310200008.0
2009-07-23 16:00:00,77.635,77.71,77.62,77.67,940200005.0
2009-07-23 16:01:00,77.67,77.71,77.645,77.665,1117399998.0
2009-07-23 16:02:00,77.665,77.685,77.63,77.63,1348000000.0
2009-07-23 16:03:00,77.63,77.635,77.57,77.585,1002000005.0
2009-07-23 16:04:00,77.58,77.65,77.58,77.61,1014999996.0
2009-07-23 16:05:00,77.605,77.67,77.605,77.66,1156199995.0
2009-07-23 16:06:00,77.675,77.7,77.66,77.68,1320799997.0
2009-07-23 16:07:00,77.675,77.685,77.645,77.66,1101399997.0
2009-07-23 16:08:00,77.655,77.7,77.645,77.695,684599999.0
2009-07-23 16:09:00,77.695,77.73,77.665,77.72,821000000.0
2009-07-23 16:10:00,77.72,77.77,77.705,77.77,997000000.0
2009-07-23 16:11:00,77.77,77.8,77.745,77.79,982399994.0
2009-07-23 16:12:00,77.79,77.85,77.79,77.8,617600002.0
2009-07-23 16:13:00,77.8,77.835,77.775,77.78,526800000.0
2009-07-23 16:14:00,77.78,77.785,77.73,77.73,1034999995.0
2009-07-23 16:15:00,77.73,77.74,77.71,77.725,1006400001.0
2009-07-23 16:16:00,77.725,77.76,77.725,77.75,1189400005.0
2009-07-23 16:17:00,77.75,77.84,77.75,77.82,1398999999.0
2009-07-23 16:18:00,77.82,77.88,77.795,77.86,1143000000.0
2009-07-23 16:19:00,77.86,77.9,77.855,77.865,1540600002.0
2009-07-23 16:20:00,77.865,77.95,77.865,77.93,1139000001.0
2009-07-23 16:21:00,77.925,77.95,77.885,77.915,1193199997.0
2009-07-23 16:22:00,77.915,77.925,77.865,77.875,1105200000.0
2009-07-23 16:23:00,77.875,77.875,77.785,77.79,962600000.0
2009-07-23 16:24:00,77.79,77.82,77.775,77.78,1051000002.0
2009-07-23 16:25:00,77.78,77.83,77.77,77.815,849599991.0
2009-07-23 16:26:00,77.83,77.885,77.82,77.855,1128599989.0
2009-07-23 16:27:00,77.855,77.86,77.785,77.795,1083000002.0
2009-07-23 16:28:00,77.795,77.82,77.765,77.795,981999993.0
2009-07-23 16:29:00,77.795,77.81,77.77,77.78,1150399998.0
2009-07-23 16:30:00,77.78,77.895,77.78,77.895,1216999999.0
2009-07-23 16:31:00,77.895,77.915,77.86,77.885,924199996.0
2009-07-23 16:32:00,77.885,77.9,77.85,77.87,865599994.0
2009-07-23 16:33:00,77.86,77.91,77.85,77.89,914399996.0
2009-07-23 16:34:00,77.9,77.94,77.875,77.925,1195200004.0
2009-07-23 16:35:00,77.925,78.005,77.925,77.965,1084200002.0
2009-07-23 16:36:00,77.96,78.01,77.91,77.995,1338199995.0
2009-07-23 16:37:00,77.985,78.03,77.98,77.985,1230599996.0
2009-07-23 16:38:00,77.985,77.99,77.95,77.985,1081800000.0
2009-07-23 16:39:00,77.985,78.0,77.94,77.94,985799999.0
2009-07-23 16:40:00,77.935,77.965,77.915,77.935,1065599999.0
2009-07-23 16:41:00,77.935,77.94,77.885,77.93,768799996.0
2009-07-23 16:42:00,77.93,77.935,77.88,77.895,1153399991.0
2009-07-23 16:43:00,77.9,77.915,77.89,77.9,576799998.0
2009-07-23 16:44:00,77.9,77.905,77.85,77.865,757000003.0
2009-07-23 16:45:00,77.86,77.9,77.845,77.88,1596000003.0
2009-07-23 16:46:00,77.88,77.93,77.865,77.92,1118399992.0
2009-07-23 16:47:00,77.925,77.94,77.875,77.885,1349599998.0
2009-07-23 16:48:00,77.895,77.895,77.825,77.84,1056599997.0
2009-07-23 16:49:00,77.845,77.865,77.82,77.84,984399995.0
2009-07-23 16:50:00,77.845,77.845,77.71,77.72,1029699992.0
2009-07-23 16:51:00,77.72,77.72,77.665,77.68,851300004.0
2009-07-23 16:52:00,77.68,77.715,77.67,77.715,545199999.0
2009-07-23 16:53:00,77.71,77.745,77.68,77.685,384400000.0
2009-07-23 16:54:00,77.675,77.685,77.65,77.67,641800006.0
2009-07-23 16:55:00,77.66,77.68,77.645,77.655,693000004.0
2009-07-23 16:56:00,77.65,77.72,77.645,77.68,316800001.0
2009-07-23 16:57:00,77.675,77.69,77.67,77.68,435199998.0
2009-07-23 16:58:00,77.68,77.73,77.67,77.71,874200001.0
2009-07-23 16:59:00,77.715,77.755,77.67,77.73,561400000.0
2009-07-23 17:00:00,77.725,77.785,77.715,77.785,636600002.0
2009-07-23 17:01:00,77.785,77.83,77.78,77.78,1322600000.0
2009-07-23 17:02:00,77.775,77.83,77.765,77.81,606800002.0
2009-07-23 17:03:00,77.815,77.88,77.795,77.88,889000001.0
2009-07-23 17:04:00,77.89,77.92,77.865,77.9,699000002.0
2009-07-23 17:05:00,77.905,77.965,77.9,77.945,687399994.0
2009-07-23 17:06:00,77.95,77.955,77.89,77.895,827000006.0
2009-07-23 17:07:00,77.895,77.9,77.865,77.885,1069399996.0
2009-07-23 17:08:00,77.885,77.92,77.885,77.91,1280600003.0
2009-07-23 17:09:00,77.91,77.94,77.875,77.895,1161399997.0
2009-07-23 17:10:00,77.89,77.94,77.875,77.935,1049800001.0
2009-07-23 17:11:00,77.925,77.98,77.925,77.965,1095999994.0
2009-07-23 17:12:00,77.965,77.99,77.965,77.965,1055000001.0
2009-07-23 17:13:00,77.965,77.99,77.96,77.975,984400003.0
2009-07-23 17:14:00,77.975,77.98,77.895,77.91,1073999999.0
2009-07-23 17:15:00,77.905,77.93,77.905,77.93,922800000.0
2009-07-23 17:16:00,77.93,77.95,77.9,77.9,1054399998.0
2009-07-23 17:17:00,77.905,77.905,77.87,77.875,1160799997.0
2009-07-23 17:18:00,77.87,77.9,77.845,77.85,1249199993.0
2009-07-23 17:19:00,77.85,77.88,77.84,77.86,1160199998.0
2009-07-23 17:20:00,77.86,77.925,77.855,77.925,995000002.0
2009-07-23 17:21:00,77.93,77.93,77.865,77.88,1176199998.0
2009-07-23 17:22:00,77.9,77.905,77.855,77.885,830199998.0
2009-07-23 17:23:00,77.885,77.9,77.855,77.87,1220399998.0
2009-07-23 17:24:00,77.865,77.905,77.865,77.9,1184199996.0
2009-07-23 17:25:00,77.9,77.925,77.88,77.885,1051599996.0
2009-07-23 17:26:00,77.89,77.915,77.885,77.91,900800000.0
2009-07-23 17:27:00,77.925,77.945,77.91,77.935,622999999.0
2009-07-23 17:28:00,77.935,77.94,77.89,77.9,710199998.0
2009-07-23 17:29:00,77.9,77.935,77.89,77.91,889200004.0
2009-07-23 17:30:00,77.91,77.91,77.845,77.855,942600003.0
2009-07-23 17:31:00,77.855,77.86,77.835,77.835,788800000.0
2009-07-23 17:32:00,77.835,77.84,77.82,77.825,491199999.0
2009-07-23 17:33:00,77.825,77.895,77.825,77.87,856799997.0
2009-07-23 17:34:00,77.87,77.915,77.865,77.915,715200003.0
2009-07-23 17:35:00,77.91,77.915,77.85,77.85,1258000001.0
2009-07-23 17:36:00,77.845,77.875,77.84,77.86,1162199997.0
2009-07-23 17:37:00,77.86,77.875,77.83,77.875,1073999996.0
2009-07-23 17:38:00,77.87,77.89,77.87,77.87,813999994.0
2009-07-23 17:39:00,77.87,77.87,77.815,77.845,1233599996.0
2009-07-23 17:40:00,77.84,77.85,77.825,77.835,952599997.0
2009-07-23 17:41:00,77.845,77.845,77.825,77.83,1073800000.0
2009-07-23 17:42:00,77.84,77.88,77.835,77.86,1016200003.0
2009-07-23 17:43:00,77.86,77.86,77.775,77.78,1238799998.0
2009-07-23 17:44:00,77.785,77.805,77.77,77.795,950800005.0
2009-07-23 17:45:00,77.785,77.81,77.75,77.76,1339199997.0
2009-07-23 17:46:00,77.76,77.765,77.745,77.755,1647400004.0
2009-07-23 17:47:00,77.755,77.805,77.745,77.78,1347600001.0
2009-07-23 17:48:00,77.785,77.82,77.785,77.815,1441799995.0
2009-07-23 17:49:00,77.84,77.845,77.81,77.835,1098199996.0
2009-07-23 17:50:00,77.835,77.845,77.825,77.845,1043799994.0
2009-07-23 17:51:00,77.845,77.845,77.805,77.825,1098600000.0
2009-07-23 17:52:00,77.825,77.835,77.82,77.83,1045000000.0
2009-07-23 17:53:00,77.825,77.86,77.775,77.78,885799999.0
2009-07-23 17:54:00,77.78,77.81,77.775,77.79,1168399991.0
2009-07-23 17:55:00,77.79,77.79,77.76,77.77,1068199992.0
2009-07-23 17:56:00,77.77,77.785,77.765,77.77,794000005.0
2009-07-23 17:57:00,77.77,77.77,77.725,77.74,1293399996.0
2009-07-23 17:58:00,77.74,77.75,77.73,77.73,723599998.0
2009-07-23 17:59:00,77.73,77.74,77.71,77.735,1394199981.0
2009-07-23 18:00:00,77.73,77.77,77.725,77.76,1188000001.0
2009-07-23 18:01:00,77.76,77.78,77.75,77.775,1142799995.0
2009-07-23 18:02:00,77.775,77.815,77.775,77.815,792199998.0
2009-07-23 18:03:00,77.815,77.815,77.775,77.775,753000008.0
2009-07-23 18:04:00,77.775,77.775,77.735,77.735,429000000.0
2009-07-23 18:05:00,77.735,77.74,77.68,77.69,528000001.0
2009-07-23 18:06:00,77.685,77.685,77.655,77.67,935000000.0
2009-07-23 18:07:00,77.675,77.675,77.665,77.67,52800000.0
2009-07-23 18:08:00,77.67,77.695,77.66,77.695,521600000.0
2009-07-23 18:09:00,77.7,77.715,77.675,77.685,1457599990.0
2009-07-23 18:10:00,77.685,77.715,77.685,77.705,827199992.0
2009-07-23 18:11:00,77.705,77.725,77.69,77.715,614599999.0
2009-07-23 18:12:00,77.715,77.715,77.68,77.68,397200000.0
2009-07-23 18:13:00,77.68,77.69,77.645,77.645,637799998.0
2009-07-23 18:14:00,77.645,77.66,77.62,77.645,767400003.0
2009-07-23 18:15:00,77.645,77.675,77.645,77.675,639400001.0
2009-07-23 18:16:00,77.675,77.715,77.675,77.715,648800010.0
2009-07-23 18:17:00,77.71,77.77,77.71,77.755,817799998.0
2009-07-23 18:18:00,77.76,77.805,77.76,77.795,345800003.0
2009-07-23 18:19:00,77.795,77.825,77.795,77.81,384599997.0
2009-07-23 18:20:00,77.81,77.82,77.75,77.765,988399999.0
2009-07-23 18:21:00,77.77,77.79,77.755,77.79,711400004.0
2009-07-23 18:22:00,77.8,77.8,77.76,77.765,532599999.0
2009-07-23 18:23:00,77.77,77.78,77.75,77.76,815600003.0
2009-07-23 18:24:00,77.75,77.78,77.745,77.78,794999999.0
2009-07-23 18:25:00,77.78,77.785,77.74,77.745,1032199994.0
2009-07-23 18:26:00,77.745,77.765,77.74,77.75,301599998.0
2009-07-23 18:27:00,77.74,77.775,77.735,77.765,994799993.0
2009-07-23 18:28:00,77.765,77.78,77.765,77.77,819800001.0
2009-07-23 18:29:00,77.775,77.795,77.76,77.785,901399999.0
2009-07-23 18:30:00,77.775,77.78,77.755,77.78,1116399988.0
2009-07-23 18:31:00,77.78,77.805,77.76,77.795,1629799992.0
2009-07-23 18:32:00,77.785,77.82,77.78,77.815,1063000004.0
2009-07-23 18:33:00,77.805,77.82,77.785,77.82,1071799998.0
2009-07-23 18:34:00,77.82,77.845,77.805,77.835,855400001.0
2009-07-23 18:35:00,77.835,77.86,77.835,77.855,410000003.0
2009-07-23 18:36:00,77.855,77.865,77.82,77.825,381800003.0
2009-07-23 18:37:00,77.825,77.845,77.815,77.835,343600002.0
2009-07-23 18:38:00,77.835,77.84,77.825,77.835,534399994.0
2009-07-23 18:39:00,77.84,77.86,77.79,77.81,993600003.0
2009-07-23 18:40:00,77.81,77.815,77.77,77.785,809799995.0
2009-07-23 18:41:00,77.785,77.785,77.74,77.745,1004800000.0
2009-07-23 18:42:00,77.745,77.755,77.73,77.75,577400001.0
2009-07-23 18:43:00,77.75,77.77,77.745,77.77,867800007.0
2009-07-23 18:44:00,77.77,77.79,77.77,77.775,1089599987.0
2009-07-23 18:45:00,77.775,77.78,77.76,77.77,908399999.0
2009-07-23 18:46:00,77.77,77.815,77.77,77.815,1320599996.0
2009-07-23 18:47:00,77.805,77.835,77.8,77.825,1243199985.0
2009-07-23 18:48:00,77.825,77.825,77.8,77.81,418400000.0
2009-07-23 18:49:00,77.81,77.905,77.81,77.895,1191600001.0
2009-07-23 18:50:00,77.9,77.915,77.805,77.81,1876600003.0
2009-07-23 18:51:00,77.815,77.83,77.765,77.77,1803600005.0
2009-07-23 18:52:00,77.77,77.785,77.735,77.74,1532600000.0
2009-07-23 18:53:00,77.75,77.755,77.715,77.735,1555799995.0
2009-07-23 18:54:00,77.735,77.77,77.735,77.77,545600001.0
2009-07-23 18:55:00,77.77,77.79,77.77,77.79,452199998.0
2009-07-23 18:56:00,77.79,77.815,77.78,77.815,630800001.0
2009-07-23 18:57:00,77.815,77.88,77.8,77.845,1286600000.0
2009-07-23 18:58:00,77.85,77.86,77.825,77.83,1621200001.0
2009-07-23 18:59:00,77.83,77.835,77.77,77.77,1319400002.0
2009-07-23 19:00:00,77.775,77.805,77.755,77.765,1297799994.0
2009-07-23 19:01:00,77.755,77.805,77.745,77.765,1457799980.0
2009-07-23 19:02:00,77.77,77.785,77.755,77.785,1267399990.0
2009-07-23 19:03:00,77.79,77.79,77.76,77.775,882399998.0
2009-07-23 19:04:00,77.775,77.79,77.765,77.775,795999988.0
2009-07-23 19:05:00,77.775,77.775,77.635,77.64,1059599995.0
2009-07-23 19:06:00,77.64,77.695,77.625,77.68,997600001.0
2009-07-23 19:07:00,77.67,77.685,77.605,77.615,786399995.0
2009-07-23 19:08:00,77.615,77.665,77.615,77.65,1091199997.0
2009-07-23 19:09:00,77.64,77.65,77.59,77.61,775599995.0
2009-07-23 19:10:00,77.61,77.635,77.595,77.615,952600007.0
2009-07-23 19:11:00,77.615,77.625,77.605,77.62,621400002.0
2009-07-23 19:12:00,77.61,77.62,77.595,77.62,629400005.0
2009-07-23 19:13:00,77.62,77.625,77.605,77.625,839199998.0
2009-07-23 19:14:00,77.635,77.655,77.62,77.64,306600002.0
2009-07-23 19:15:00,77.64,77.65,77.54,77.55,733600003.0
2009-07-23 19:16:00,77.55,77.575,77.505,77.54,813599997.0
2009-07-23 19:17:00,77.55,77.59,77.53,77.59,456400005.0
2009-07-23 19:18:00,77.595,77.625,77.585,77.605,986599999.0
2009-07-23 19:19:00,77.61,77.685,77.595,77.685,1067999993.0
2009-07-23 19:20:00,77.69,77.79,77.69,77.745,1215200004.0
2009-07-23 19:21:00,77.74,77.81,77.74,77.785,856600003.0
2009-07-23 19:22:00,77.8,77.845,77.795,77.83,1306400013.0
2009-07-23 19:23:00,77.83,77.84,77.81,77.81,1029000008.0
2009-07-23 19:24:00,77.8,77.84,77.79,77.81,1547000008.0
2009-07-23 19:25:00,77.81,77.855,77.805,77.845,919999988.0
2009-07-23 19:26:00,77.845,77.85,77.835,77.845,452000005.0
2009-07-23 19:27:00,77.845,77.86,77.795,77.855,1466599998.0
2009-07-23 19:28:00,77.86,77.91,77.86,77.91,969800000.0
2009-07-23 19:29:00,77.92,77.92,77.815,77.82,1250200000.0
2009-07-23 19:30:00,77.81,77.85,77.81,77.83,590400001.0
2009-07-23 19:31:00,77.83,77.875,77.82,77.865,982600000.0
2009-07-23 19:32:00,77.87,77.885,77.855,77.855,616399994.0
2009-07-23 19:33:00,77.85,77.865,77.84,77.865,928000002.0
2009-07-23 19:34:00,77.865,77.865,77.85,77.865,409799998.0
2009-07-23 19:35:00,77.865,77.91,77.865,77.905,784400005.0
2009-07-23 19:36:00,77.895,77.91,77.885,77.895,332600000.0
2009-07-23 19:37:00,77.895,77.965,77.885,77.955,690200003.0
2009-07-23 19:38:00,77.965,77.97,77.94,77.945,831600004.0
2009-07-23 19:39:00,77.95,78.005,77.945,77.985,1232199994.0
2009-07-23 19:40:00,77.99,78.01,77.945,77.965,1529599995.0
2009-07-23 19:41:00,77.965,77.98,77.93,77.935,868000010.0
2009-07-23 19:42:00,77.935,77.965,77.925,77.96,1223999997.0
2009-07-23 19:43:00,77.95,77.955,77.91,77.93,811999995.0
2009-07-23 19:44:00,77.93,77.93,77.9,77.905,696599999.0
2009-07-23 19:45:00,77.905,77.905,77.865,77.87,924399992.0
2009-07-23 19:46:00,77.87,77.895,77.865,77.885,884200001.0
2009-07-23 19:47:00,77.88,77.905,77.88,77.89,552599998.0
2009-07-23 19:48:00,77.89,77.905,77.88,77.905,652399993.0
2009-07-23 19:49:00,77.905,77.91,77.86,77.87,1467199984.0
2009-07-23 19:50:00,77.875,77.875,77.815,77.825,1324599983.0
2009-07-23 19:51:00,77.83,77.855,77.82,77.845,937000006.0
2009-07-23 19:52:00,77.835,77.865,77.82,77.84,1329599986.0
2009-07-23 19:53:00,77.84,77.84,77.815,77.82,1044000009.0
2009-07-23 19:54:00,77.82,77.82,77.75,77.765,1128199998.0
2009-07-23 19:55:00,77.77,77.775,77.715,77.755,763599996.0
2009-07-23 19:56:00,77.755,77.77,77.72,77.735,1333400000.0
2009-07-23 19:57:00,77.725,77.74,77.695,77.705,1542799993.0
2009-07-23 19:58:00,77.705,77.72,77.69,77.71,1485999992.0
2009-07-23 19:59:00,77.71,77.71,77.655,77.66,808199995.0
2009-07-23 20:00:00,77.66,77.68,77.645,77.68,1327599993.0
2009-07-23 20:01:00,77.69,77.7,77.645,77.65,695800003.0
2009-07-23 20:02:00,77.65,77.695,77.625,77.65,1053599998.0
2009-07-23 20:03:00,77.65,77.655,77.595,77.605,755999995.0
2009-07-23 20:04:00,77.605,77.645,77.59,77.63,1441399987.0
2009-07-23 20:05:00,77.63,77.66,77.63,77.65,1085399993.0
2009-07-23 20:06:00,77.65,77.65,77.615,77.62,1202199986.0
2009-07-23 20:07:00,77.62,77.655,77.605,77.645,1035399994.0
2009-07-23 20:08:00,77.65,77.655,77.615,77.62,990800003.0
2009-07-23 20:09:00,77.62,77.655,77.615,77.625,595799998.0
2009-07-23 20:10:00,77.625,77.685,77.625,77.685,585399995.0
2009-07-23 20:11:00,77.685,77.72,77.675,77.715,947399993.0
2009-07-23 20:12:00,77.705,77.725,77.7,77.7,627999993.0
2009-07-23 20:13:00,77.705,77.73,77.69,77.73,497799999.0
2009-07-23 20:14:00,77.735,77.76,77.735,77.76,241799999.0
2009-07-23 20:15:00,77.75,77.78,77.75,77.775,524199998.0
2009-07-23 20:16:00,77.775,77.78,77.755,77.76,736999990.0
2009-07-23 20:17:00,77.76,77.77,77.76,77.765,126600001.0
2009-07-23 20:18:00,77.765,77.78,77.765,77.78,324800000.0
2009-07-23 20:19:00,77.78,77.8,77.77,77.79,743800001.0
2009-07-23 20:20:00,77.795,77.835,77.765,77.765,1002399995.0
2009-07-23 20:21:00,77.775,77.81,77.76,77.765,1799999989.0
2009-07-23 20:22:00,77.77,77.82,77.76,77.805,1152199996.0
2009-07-23 20:23:00,77.795,77.81,77.79,77.81,251200000.0
2009-07-23 20:24:00,77.81,77.82,77.795,77.795,528600000.0
2009-07-23 20:25:00,77.795,77.805,77.79,77.8,525399996.0
2009-07-23 20:26:00,77.815,77.825,77.79,77.795,781800000.0
2009-07-23 20:27:00,77.8,77.8,77.765,77.78,575199997.0
2009-07-23 20:28:00,77.78,77.79,77.78,77.785,405400000.0
2009-07-23 20:29:00,77.785,77.79,77.775,77.78,425199995.0
2009-07-23 20:30:00,77.78,77.78,77.725,77.725,566600001.0
2009-07-23 20:31:00,77.725,77.725,77.69,77.715,655799995.0
2009-07-23 20:32:00,77.715,77.715,77.71,77.715,222799998.0
2009-07-23 20:33:00,77.715,77.715,77.695,77.695,285400000.0
2009-07-23 20:34:00,77.695,77.71,77.67,77.67,239399999.0
2009-07-23 20:35:00,77.67,77.675,77.655,77.655,365800000.0
2009-07-23 20:36:00,77.655,77.67,77.645,77.66,713599999.0
2009-07-23 20:37:00,77.66,77.67,77.615,77.615,417399997.0
2009-07-23 20:38:00,77.615,77.635,77.61,77.635,479999995.0
2009-07-23 20:39:00,77.64,77.64,77.62,77.62,706800007.0
2009-07-23 20:40:00,77.62,77.64,77.62,77.635,631400001.0
2009-07-23 20:41:00,77.64,77.665,77.64,77.65,316000000.0
2009-07-23 20:42:00,77.655,77.655,77.635,77.65,300000001.0
2009-07-23 20:43:00,77.655,77.66,77.645,77.645,190799999.0
2009-07-23 20:44:00,77.65,77.66,77.63,77.635,315600001.0
2009-07-23 20:45:00,77.63,77.685,77.625,77.68,304800000.0
2009-07-23 20:46:00,77.685,77.695,77.67,77.69,170400000.0
2009-07-23 20:47:00,77.69,77.69,77.67,77.67,252400000.0
2009-07-23 20:48:00,77.655,77.655,77.635,77.64,282199998.0
2009-07-23 20:49:00,77.64,77.675,77.63,77.675,609000000.0
2009-07-23 20:50:00,77.675,77.685,77.675,77.68,476999999.0
2009-07-23 20:51:00,77.68,77.7,77.665,77.665,668199991.0
2009-07-23 20:52:00,77.665,77.67,77.64,77.64,480200000.0
2009-07-23 20:53:00,77.65,77.66,77.64,77.65,474199998.0
2009-07-23 20:54:00,77.65,77.69,77.65,77.69,293600000.0
2009-07-23 20:55:00,77.69,77.69,77.66,77.67,376599997.0
2009-07-23 20:56:00,77.67,77.7,77.67,77.695,296000000.0
2009-07-23 20:57:00,77.695,77.71,77.68,77.685,338400001.0
2009-07-23 20:58:00,77.685,77.705,77.68,77.7,597399996.0
2009-07-23 20:59:00,77.7,77.715,77.69,77.695,602800000.0
2009-07-23 21:00:00,77.69,77.715,77.67,77.695,816000004.0
2009-07-23 21:01:00,77.695,77.715,77.695,77.705,335799997.0
2009-07-23 21:02:00,77.705,77.725,77.705,77.715,257400000.0
2009-07-23 21:03:00,77.715,77.735,77.695,77.73,244600000.0
2009-07-23 21:04:00,77.725,77.745,77.725,77.745,688599998.0
2009-07-23 21:05:00,77.745,77.755,77.74,77.755,308400000.0
2009-07-23 21:06:00,77.75,77.765,77.75,77.755,200600001.0
2009-07-23 21:07:00,77.755,77.775,77.755,77.765,217000003.0
2009-07-23 21:08:00,77.76,77.76,77.73,77.735,249800005.0
2009-07-23 21:09:00,77.735,77.745,77.705,77.715,532799999.0
2009-07-23 21:10:00,77.705,77.745,77.705,77.735,581600005.0
2009-07-23 21:11:00,77.735,77.74,77.725,77.73,381400001.0
2009-07-23 21:12:00,77.73,77.745,77.73,77.745,293600004.0
2009-07-23 21:13:00,77.745,77.765,77.74,77.755,695400007.0
2009-07-23 21:14:00,77.765,77.81,77.765,77.8,728600004.0
2009-07-23 21:15:00,77.8,77.81,77.78,77.785,239600003.0
2009-07-23 21:16:00,77.785,77.785,77.755,77.765,578400001.0
2009-07-23 21:17:00,77.765,77.795,77.755,77.765,576000000.0
2009-07-23 21:18:00,77.765,77.795,77.765,77.77,344400001.0
2009-07-23 21:19:00,77.76,77.78,77.76,77.76,312800003.0
2009-07-23 21:20:00,77.765,77.765,77.74,77.745,299600000.0
2009-07-23 21:21:00,77.745,77.75,77.74,77.745,852800014.0
2009-07-23 21:22:00,77.75,77.76,77.745,77.76,708800005.0
2009-07-23 21:23:00,77.76,77.76,77.75,77.76,408200003.0
2009-07-23 21:24:00,77.76,77.77,77.76,77.765,723600010.0
2009-07-23 21:25:00,77.765,77.78,77.765,77.78,307200003.0
2009-07-23 21:26:00,77.78,77.78,77.765,77.77,510400002.0
2009-07-23 21:27:00,77.77,77.77,77.765,77.77,210599996.0
2009-07-23 21:28:00,77.77,77.77,77.765,77.765,118800000.0
2009-07-23 21:29:00,77.765,77.765,77.76,77.765,588399996.0
2009-07-23 21:30:00,77.765,77.765,77.725,77.725,830400002.0
2009-07-23 21:31:00,77.73,77.755,77.73,77.755,380600002.0
2009-07-23 21:32:00,77.755,77.805,77.755,77.79,508199998.0
2009-07-23 21:33:00,77.79,77.79,77.775,77.78,566600002.0
2009-07-23 21:34:00,77.78,77.78,77.765,77.765,184800000.0
2009-07-23 21:35:00,77.765,77.765,77.725,77.745,801000000.0
2009-07-23 21:36:00,77.745,77.765,77.745,77.75,273600003.0
2009-07-23 21:37:00,77.75,77.75,77.745,77.75,172400000.0
2009-07-23 21:38:00,77.75,77.76,77.75,77.755,533999993.0
2009-07-23 21:39:00,77.755,77.76,77.745,77.75,309800003.0
2009-07-23 21:40:00,77.75,77.75,77.745,77.745,511599999.0
2009-07-23 21:41:00,77.745,77.745,77.735,77.74,498800000.0
2009-07-23 21:42:00,77.74,77.74,77.74,77.74,32000000.0
2009-07-23 21:43:00,77.74,77.745,77.74,77.745,163200000.0
2009-07-23 21:44:00,77.745,77.77,77.745,77.76,625600003.0
2009-07-23 21:45:00,77.76,77.76,77.725,77.73,449999999.0
2009-07-23 21:46:00,77.725,77.74,77.695,77.71,447399997.0
2009-07-23 21:47:00,77.71,77.715,77.705,77.705,309800001.0
2009-07-23 21:48:00,77.705,77.705,77.695,77.705,264200000.0
2009-07-23 21:49:00,77.695,77.695,77.65,77.65,739200000.0
2009-07-23 21:50:00,77.65,77.685,77.64,77.68,432000001.0
2009-07-23 21:51:00,77.68,77.69,77.65,77.65,346800003.0
2009-07-23 21:52:00,77.65,77.655,77.635,77.645,166800000.0
2009-07-23 21:53:00,77.635,77.67,77.63,77.65,541000000.0
2009-07-23 21:54:00,77.645,77.645,77.59,77.61,523200001.0
2009-07-23 21:55:00,77.615,77.615,77.585,77.6,457000005.0
2009-07-23 21:56:00,77.6,77.6,77.525,77.53,472000002.0
2009-07-23 21:57:00,77.535,77.605,77.535,77.565,701800002.0
2009-07-23 21:58:00,77.565,77.565,77.525,77.525,404599999.0
2009-07-23 21:59:00,77.525,77.53,77.5,77.505,393200000.0
2009-07-23 22:00:00,77.505,77.53,77.5,77.53,289600001.0
2009-07-23 22:01:00,77.53,77.53,77.48,77.495,259200000.0
2009-07-23 22:02:00,77.51,77.51,77.465,77.475,375200000.0
2009-07-23 22:03:00,77.475,77.485,77.445,77.455,311000001.0
2009-07-23 22:04:00,77.47,77.48,77.46,77.475,217399999.0
2009-07-23 22:05:00,77.475,77.51,77.475,77.505,354000001.0
2009-07-23 22:06:00,77.505,77.505,77.475,77.475,289600000.0
2009-07-23 22:07:00,77.47,77.485,77.46,77.47,350200000.0
2009-07-23 22:08:00,77.47,77.475,77.455,77.475,313200000.0
2009-07-23 22:09:00,77.475,77.485,77.47,77.485,120399999.0
2009-07-23 22:10:00,77.5,77.515,77.485,77.485,250000000.0
2009-07-23 22:11:00,77.49,77.5,77.39,77.39,669800001.0
2009-07-23 22:12:00,77.39,77.405,77.355,77.37,845000002.0
2009-07-23 22:13:00,77.365,77.375,77.275,77.335,791000000.0
2009-07-23 22:14:00,77.33,77.36,77.315,77.335,476800001.0
2009-07-23 22:15:00,77.32,77.32,77.275,77.295,448000001.0
2009-07-23 22:16:00,77.295,77.305,77.245,77.26,631199999.0
2009-07-23 22:17:00,77.26,77.295,77.26,77.275,460000002.0
2009-07-23 22:18:00,77.285,77.315,77.285,77.315,503800004.0
2009-07-23 22:19:00,77.31,77.315,77.25,77.265,447800001.0
2009-07-23 22:20:00,77.265,77.345,77.2,77.24,714800000.0
2009-07-23 22:21:00,77.235,77.25,77.115,77.18,699000003.0
2009-07-23 22:22:00,77.18,77.275,77.18,77.21,622400002.0
2009-07-23 22:23:00,77.21,77.235,77.135,77.21,709399998.0
2009-07-23 22:24:00,77.21,77.21,77.08,77.135,657600001.0
2009-07-23 22:25:00,77.135,77.195,77.135,77.185,407400002.0
2009-07-23 22:26:00,77.185,77.185,77.125,77.17,479000000.0
2009-07-23 22:27:00,77.165,77.17,77.145,77.155,408000001.0
2009-07-23 22:28:00,77.16,77.16,77.12,77.14,515200005.0
2009-07-23 22:29:00,77.14,77.14,77.1,77.12,311000000.0
2009-07-23 22:30:00,77.12,77.14,77.07,77.095,360799999.0
2009-07-23 22:31:00,77.105,77.12,77.09,77.12,488200002.0
2009-07-23 22:32:00,77.12,77.16,77.11,77.135,198400000.0
2009-07-23 22:33:00,77.135,77.17,77.125,77.16,198400000.0
2009-07-23 22:34:00,77.16,77.18,77.16,77.18,182400000.0
2009-07-23 22:35:00,77.18,77.185,77.125,77.135,420000001.0
2009-07-23 22:36:00,77.125,77.125,77.09,77.11,281400000.0
2009-07-23 22:37:00,77.11,77.12,77.08,77.09,265599999.0
2009-07-23 22:38:00,77.09,77.09,77.03,77.04,332799999.0
2009-07-23 22:39:00,77.04,77.04,77.01,77.01,145600000.0
2009-07-23 22:40:00,77.04,77.04,76.995,77.02,228800000.0
2009-07-23 22:41:00,77.015,77.025,77.0,77.015,174400000.0
2009-07-23 22:42:00,77.015,77.02,77.005,77.02,438400001.0
2009-07-23 22:43:00,77.02,77.02,77.0,77.01,190399999.0
2009-07-23 22:44:00,77.01,77.035,76.985,77.035,360000004.0
2009-07-23 22:45:00,77.035,77.08,77.035,77.08,369600000.0
2009-07-23 22:46:00,77.07,77.08,77.07,77.08,248000004.0
2009-07-23 22:47:00,77.08,77.08,77.065,77.065,108800000.0
2009-07-23 22:48:00,77.065,77.12,77.055,77.115,379200002.0
2009-07-23 22:49:00,77.125,77.165,77.125,77.165,457599999.0
2009-07-23 22:50:00,77.165,77.165,77.125,77.14,262400000.0
2009-07-23 22:51:00,77.14,77.19,77.125,77.185,445600000.0
2009-07-23 22:52:00,77.19,77.19,77.185,77.19,20800000.0
2009-07-23 22:53:00,77.19,77.225,77.19,77.225,270399999.0
2009-07-23 22:54:00,77.225,77.24,77.155,77.16,302400000.0
2009-07-23 22:55:00,77.155,77.17,77.11,77.155,220200000.0
2009-07-23 22:56:00,77.155,77.16,77.12,77.13,363200000.0
2009-07-23 22:57:00,77.13,77.15,77.13,77.13,139200000.0
2009-07-23 22:58:00,77.13,77.14,77.115,77.135,294600000.0
2009-07-23 22:59:00,77.135,77.15,77.055,77.07,382800000.0
2009-07-23 23:00:00,77.07,77.105,77.03,77.03,122000000.0
2009-07-23 23:01:00,77.035,77.055,77.02,77.055,47000000.0
2009-07-23 23:02:00,77.08,77.115,77.08,77.115,55400000.0
2009-07-23 23:03:00,77.11,77.115,77.11,77.115,11200000.0
2009-07-23 23:04:00,77.11,77.14,77.11,77.14,75200000.0
2009-07-23 23:05:00,77.145,77.145,77.13,77.145,56000000.0
2009-07-23 23:06:00,77.145,77.18,77.145,77.17,105600000.0
2009-07-23 23:07:00,77.17,77.17,77.145,77.145,67200000.0
2009-07-23 23:08:00,77.145,77.145,77.12,77.125,81000000.0
2009-07-23 23:09:00,77.125,77.13,77.115,77.12,72000000.0
2009-07-23 23:10:00,77.12,77.13,77.105,77.115,98800000.0
2009-07-23 23:11:00,77.115,77.14,77.115,77.125,102400000.0
2009-07-23 23:12:00,77.125,77.13,77.125,77.13,25600000.0
2009-07-23 23:13:00,77.125,77.125,77.11,77.11,56000000.0
2009-07-23 23:14:00,77.11,77.12,77.105,77.115,23400000.0
2009-07-23 23:15:00,77.14,77.14,77.12,77.135,185000000.0
2009-07-23 23:16:00,77.13,77.145,77.13,77.13,17600000.0
2009-07-23 23:17:00,77.14,77.145,77.13,77.14,123400000.0
2009-07-23 23:18:00,77.145,77.23,77.145,77.21,187400000.0
2009-07-23 23:19:00,77.205,77.21,77.17,77.17,79400000.0
2009-07-23 23:20:00,77.18,77.18,77.175,77.175,139199999.0
2009-07-23 23:21:00,77.185,77.185,77.18,77.18,16000000.0
2009-07-23 23:22:00,77.18,77.18,77.16,77.16,19200000.0
2009-07-23 23:23:00,77.15,77.18,77.15,77.18,88000000.0
2009-07-23 23:24:00,77.185,77.19,77.185,77.19,103999998.0
2009-07-23 23:25:00,77.19,77.23,77.185,77.205,192199996.0
2009-07-23 23:26:00,77.195,77.195,77.175,77.18,43200000.0
2009-07-23 23:27:00,77.185,77.205,77.185,77.205,89600002.0
2009-07-23 23:28:00,77.205,77.205,77.195,77.195,91199999.0
2009-07-23 23:29:00,77.195,77.195,77.19,77.19,52800000.0
2009-07-23 23:30:00,77.19,77.205,77.19,77.2,35200000.0
2009-07-23 23:31:00,77.195,77.195,77.16,77.175,92200000.0
2009-07-23 23:32:00,77.185,77.19,77.185,77.19,48800000.0
2009-07-23 23:33:00,77.19,77.19,77.19,77.19,16000000.0
2009-07-23 23:34:00,77.185,77.185,77.185,77.185,6400000.0
2009-07-23 23:35:00,77.18,77.18,77.17,77.18,41600000.0
2009-07-23 23:36:00,77.185,77.195,77.18,77.19,57600000.0
2009-07-23 23:37:00,77.19,77.195,77.19,77.19,25600000.0
2009-07-23 23:38:00,77.19,77.2,77.185,77.2,153600000.0
2009-07-23 23:39:00,77.2,77.205,77.2,77.205,100800000.0
2009-07-23 23:40:00,77.205,77.205,77.2,77.2,30400000.0
2009-07-23 23:41:00,77.2,77.2,77.2,77.2,30400000.0
2009-07-23 23:42:00,77.2,77.2,77.2,77.2,33600000.0
2009-07-23 23:43:00,77.2,77.21,77.2,77.21,65600000.0
2009-07-23 23:44:00,77.225,77.25,77.215,77.225,197400000.0
2009-07-23 23:45:00,77.22,77.22,77.195,77.2,105999998.0
2009-07-23 23:46:00,77.2,77.2,77.165,77.19,163400000.0
2009-07-23 23:47:00,77.19,77.255,77.185,77.255,146400000.0
2009-07-23 23:48:00,77.26,77.265,77.26,77.265,13000000.0
2009-07-23 23:49:00,77.27,77.28,77.255,77.27,100400000.0
2009-07-23 23:50:00,77.28,77.29,77.28,77.29,23200000.0
2009-07-23 23:51:00,77.29,77.29,77.255,77.27,51200000.0
2009-07-23 23:52:00,77.275,77.29,77.275,77.285,73400000.0
2009-07-23 23:53:00,77.285,77.29,77.26,77.27,110400000.0
2009-07-23 23:54:00,77.27,77.27,77.265,77.265,59200002.0
2009-07-23 23:55:00,77.265,77.27,77.26,77.27,48000001.0
2009-07-23 23:56:00,77.27,77.27,77.21,77.225,140800002.0
2009-07-23 23:57:00,77.225,77.265,77.22,77.25,349800002.0
2009-07-23 23:58:00,77.24,77.28,77.235,77.27,161600000.0
2009-07-23 23:59:00,77.27,77.275,77.26,77.26,127999999.0
2009-07-24 00:00:00,77.26,77.29,77.245,77.29,222399999.0
2009-07-24 00:01:00,77.29,77.29,77.26,77.265,168799999.0
2009-07-24 00:02:00,77.265,77.265,77.25,77.255,517600000.0
2009-07-24 00:03:00,77.265,77.28,77.265,77.28,105600000.0
2009-07-24 00:04:00,77.28,77.305,77.28,77.29,136000000.0
2009-07-24 00:05:00,77.29,77.32,77.29,77.315,357999999.0
2009-07-24 00:06:00,77.32,77.36,77.32,77.355,218399997.0
2009-07-24 00:07:00,77.345,77.39,77.335,77.385,460399994.0
2009-07-24 00:08:00,77.375,77.38,77.32,77.32,360799994.0
2009-07-24 00:09:00,77.34,77.355,77.33,77.335,277599999.0
2009-07-24 00:10:00,77.335,77.34,77.32,77.33,197800000.0
2009-07-24 00:11:00,77.33,77.335,77.33,77.335,52800000.0
2009-07-24 00:12:00,77.335,77.355,77.335,77.345,110400000.0
2009-07-24 00:13:00,77.345,77.35,77.345,77.35,67400000.0
2009-07-24 00:14:00,77.355,77.36,77.34,77.34,110200000.0
2009-07-24 00:15:00,77.34,77.345,77.32,77.32,118000000.0
2009-07-24 00:16:00,77.32,77.32,77.295,77.3,159200000.0
2009-07-24 00:17:00,77.3,77.32,77.295,77.32,83200000.0
2009-07-24 00:18:00,77.315,77.32,77.295,77.305,62400000.0
2009-07-24 00:19:00,77.31,77.345,77.31,77.34,99200000.0
2009-07-24 00:20:00,77.345,77.345,77.335,77.335,148000000.0
2009-07-24 00:21:00,77.335,77.345,77.335,77.345,54400000.0
2009-07-24 00:22:00,77.35,77.365,77.35,77.365,28800000.0
2009-07-24 00:23:00,77.36,77.36,77.34,77.35,86400000.0
2009-07-24 00:24:00,77.36,77.36,77.36,77.36,3200000.0
2009-07-24 00:25:00,77.345,77.375,77.345,77.37,49600000.0
2009-07-24 00:26:00,77.37,77.39,77.355,77.39,54400000.0
2009-07-24 00:27:00,77.385,77.395,77.37,77.375,88000000.0
2009-07-24 00:28:00,77.365,77.44,77.365,77.425,73600000.0
2009-07-24 00:29:00,77.41,77.41,77.37,77.38,57600000.0
2009-07-24 00:30:00,77.37,77.39,77.37,77.39,43200000.0
2009-07-24 00:31:00,77.395,77.435,77.395,77.415,113200000.0
2009-07-24 00:32:00,77.4,77.42,77.4,77.415,37000000.0
2009-07-24 00:33:00,77.415,77.42,77.415,77.42,41600000.0
2009-07-24 00:34:00,77.42,77.45,77.41,77.445,72000000.0
2009-07-24 00:35:00,77.45,77.455,77.435,77.44,209600000.0
2009-07-24 00:36:00,77.44,77.47,77.44,77.465,100800000.0
2009-07-24 00:37:00,77.455,77.465,77.445,77.445,150400000.0
2009-07-24 00:38:00,77.455,77.49,77.445,77.49,331400000.0
2009-07-24 00:39:00,77.49,77.495,77.475,77.485,54400000.0
2009-07-24 00:40:00,77.47,77.52,77.465,77.505,232400000.0
2009-07-24 00:41:00,77.485,77.5,77.48,77.5,240000000.0
2009-07-24 00:42:00,77.5,77.515,77.485,77.515,281200001.0
2009-07-24 00:43:00,77.515,77.52,77.495,77.495,233999999.0
2009-07-24 00:44:00,77.505,77.505,77.5,77.505,82000000.0
2009-07-24 00:45:00,77.5,77.5,77.49,77.5,186200000.0
2009-07-24 00:46:00,77.495,77.505,77.48,77.495,203200000.0
2009-07-24 00:47:00,77.495,77.5,77.475,77.485,189200000.0
2009-07-24 00:48:00,77.48,77.485,77.475,77.48,105200000.0
2009-07-24 00:49:00,77.475,77.48,77.475,77.475,134000000.0
2009-07-24 00:50:00,77.49,77.5,77.485,77.49,178600000.0
2009-07-24 00:51:00,77.49,77.495,77.445,77.45,359000000.0
2009-07-24 00:52:00,77.44,77.47,77.44,77.45,200000001.0
2009-07-24 00:53:00,77.45,77.45,77.45,77.45,14400000.0
2009-07-24 00:54:00,77.45,77.45,77.41,77.44,173799999.0
2009-07-24 00:55:00,77.44,77.445,77.44,77.445,150600000.0
2009-07-24 00:56:00,77.445,77.475,77.44,77.475,261000000.0
2009-07-24 00:57:00,77.47,77.47,77.47,77.47,24000000.0
2009-07-24 00:58:00,77.47,77.48,77.47,77.475,101600000.0
2009-07-24 00:59:00,77.47,77.485,77.47,77.48,135400000.0
2009-07-24 01:00:00,77.48,77.505,77.475,77.5,114600000.0
2009-07-24 01:01:00,77.505,77.51,77.5,77.5,72000000.0
2009-07-24 01:02:00,77.5,77.5,77.465,77.465,241800000.0
2009-07-24 01:03:00,77.455,77.465,77.455,77.465,88800000.0
2009-07-24 01:04:00,77.465,77.48,77.46,77.46,192400000.0
2009-07-24 01:05:00,77.46,77.465,77.46,77.465,59400000.0
2009-07-24 01:06:00,77.465,77.48,77.465,77.48,183000000.0
2009-07-24 01:07:00,77.48,77.48,77.465,77.47,94400000.0
2009-07-24 01:08:00,77.475,77.495,77.47,77.47,97800000.0
2009-07-24 01:09:00,77.465,77.47,77.465,77.47,80000000.0
2009-07-24 01:10:00,77.465,77.47,77.465,77.47,50600000.0
2009-07-24 01:11:00,77.475,77.475,77.465,77.475,252399996.0
2009-07-24 01:12:00,77.475,77.475,77.445,77.445,235400000.0
2009-07-24 01:13:00,77.45,77.455,77.44,77.445,243600000.0
2009-07-24 01:14:00,77.445,77.45,77.43,77.435,185200000.0
2009-07-24 01:15:00,77.435,77.435,77.405,77.425,393799998.0
2009-07-24 01:16:00,77.425,77.435,77.42,77.43,353600000.0
2009-07-24 01:17:00,77.43,77.445,77.43,77.435,183600000.0
2009-07-24 01:18:00,77.44,77.45,77.435,77.45,188800000.0
2009-07-24 01:19:00,77.45,77.45,77.44,77.44,118400000.0
2009-07-24 01:20:00,77.44,77.455,77.44,77.45,229800000.0
2009-07-24 01:21:00,77.45,77.45,77.45,77.45,5800000.0
2009-07-24 01:22:00,77.43,77.44,77.43,77.44,125200000.0
2009-07-24 01:23:00,77.44,77.45,77.44,77.44,89200000.0
2009-07-24 01:24:00,77.44,77.44,77.42,77.425,108000000.0
2009-07-24 01:25:00,77.425,77.425,77.395,77.405,171400000.0
2009-07-24 01:26:00,77.42,77.42,77.385,77.4,267800000.0
2009-07-24 01:27:00,77.4,77.425,77.395,77.41,137700000.0
2009-07-24 01:28:00,77.41,77.43,77.41,77.42,52800000.0
2009-07-24 01:29:00,77.42,77.43,77.41,77.425,150400000.0
2009-07-24 01:30:00,77.425,77.43,77.405,77.41,185799999.0
2009-07-24 01:31:00,77.42,77.45,77.415,77.45,140800000.0
2009-07-24 01:32:00,77.45,77.45,77.425,77.44,99400000.0
2009-07-24 01:33:00,77.44,77.455,77.44,77.45,84800000.0
2009-07-24 01:34:00,77.455,77.455,77.44,77.45,46400000.0
2009-07-24 01:35:00,77.445,77.465,77.445,77.465,99800000.0
2009-07-24 01:36:00,77.455,77.47,77.455,77.465,123800000.0
2009-07-24 01:37:00,77.47,77.47,77.445,77.445,130600000.0
2009-07-24 01:38:00,77.45,77.47,77.445,77.455,103200000.0
2009-07-24 01:39:00,77.46,77.465,77.44,77.45,80400000.0
2009-07-24 01:40:00,77.44,77.455,77.435,77.45,66000000.0
2009-07-24 01:41:00,77.45,77.45,77.415,77.435,174000000.0
2009-07-24 01:42:00,77.435,77.45,77.435,77.435,25600000.0
2009-07-24 01:43:00,77.435,77.445,77.43,77.43,38400000.0
2009-07-24 01:44:00,77.435,77.44,77.415,77.44,132000000.0
2009-07-24 01:45:00,77.445,77.455,77.435,77.435,56800000.0
2009-07-24 01:46:00,77.435,77.44,77.425,77.435,110199999.0
2009-07-24 01:47:00,77.44,77.455,77.435,77.455,58000000.0
2009-07-24 01:48:00,77.46,77.46,77.41,77.41,177000000.0
2009-07-24 01:49:00,77.41,77.41,77.375,77.38,244200005.0
2009-07-24 01:50:00,77.39,77.395,77.38,77.39,27400000.0
2009-07-24 01:51:00,77.385,77.39,77.34,77.34,94800000.0
2009-07-24 01:52:00,77.34,77.35,77.33,77.345,264600000.0
2009-07-24 01:53:00,77.335,77.35,77.315,77.325,127900000.0
2009-07-24 01:54:00,77.33,77.35,77.33,77.35,45000000.0
2009-07-24 01:55:00,77.335,77.35,77.335,77.34,44800000.0
2009-07-24 01:56:00,77.335,77.37,77.325,77.365,174400000.0
2009-07-24 01:57:00,77.36,77.365,77.325,77.335,230600000.0
2009-07-24 01:58:00,77.335,77.38,77.335,77.365,195400000.0
2009-07-24 01:59:00,77.365,77.375,77.365,77.37,96800000.0
2009-07-24 02:00:00,77.375,77.375,77.345,77.345,218400000.0
2009-07-24 02:01:00,77.345,77.355,77.335,77.335,99200000.0
2009-07-24 02:02:00,77.335,77.355,77.32,77.355,216800000.0
2009-07-24 02:03:00,77.345,77.355,77.31,77.31,89600000.0
2009-07-24 02:04:00,77.305,77.31,77.27,77.29,300800001.0
2009-07-24 02:05:00,77.29,77.29,77.175,77.215,429600000.0
2009-07-24 02:06:00,77.21,77.235,77.2,77.235,336999999.0
2009-07-24 02:07:00,77.225,77.255,77.215,77.245,247000000.0
2009-07-24 02:08:00,77.245,77.31,77.235,77.295,391400000.0
2009-07-24 02:09:00,77.305,77.325,77.305,77.32,92800000.0
2009-07-24 02:10:00,77.32,77.32,77.275,77.285,203200000.0
2009-07-24 02:11:00,77.28,77.28,77.265,77.27,46400000.0
2009-07-24 02:12:00,77.27,77.27,77.245,77.255,113600000.0
2009-07-24 02:13:00,77.25,77.255,77.215,77.215,190400000.0
2009-07-24 02:14:00,77.21,77.24,77.19,77.19,245800000.0
2009-07-24 02:15:00,77.19,77.2,77.17,77.195,164800000.0
2009-07-24 02:16:00,77.195,77.22,77.195,77.21,252500000.0
2009-07-24 02:17:00,77.21,77.215,77.2,77.21,217600000.0
2009-07-24 02:18:00,77.21,77.265,77.21,77.255,252200000.0
2009-07-24 02:19:00,77.26,77.325,77.26,77.29,321600000.0
2009-07-24 02:20:00,77.285,77.315,77.285,77.305,238400000.0
2009-07-24 02:21:00,77.305,77.32,77.295,77.32,120000000.0
2009-07-24 02:22:00,77.315,77.315,77.3,77.31,86400000.0
2009-07-24 02:23:00,77.31,77.33,77.305,77.315,168000000.0
2009-07-24 02:24:00,77.315,77.32,77.305,77.31,96000000.0
2009-07-24 02:25:00,77.305,77.305,77.24,77.265,313000000.0
2009-07-24 02:26:00,77.275,77.295,77.265,77.295,88500000.0
2009-07-24 02:27:00,77.285,77.29,77.285,77.285,42600000.0
2009-07-24 02:28:00,77.29,77.315,77.285,77.31,210400000.0
2009-07-24 02:29:00,77.31,77.315,77.305,77.305,99200000.0
2009-07-24 02:30:00,77.3,77.3,77.285,77.29,258800000.0
2009-07-24 02:31:00,77.29,77.305,77.29,77.3,335400000.0
2009-07-24 02:32:00,77.305,77.325,77.285,77.29,232400000.0
2009-07-24 02:33:00,77.295,77.295,77.25,77.26,356200000.0
2009-07-24 02:34:00,77.26,77.26,77.23,77.235,384200000.0
2009-07-24 02:35:00,77.23,77.23,77.165,77.195,566400000.0
2009-07-24 02:36:00,77.19,77.2,77.155,77.155,462600001.0
2009-07-24 02:37:00,77.155,77.19,77.155,77.19,356400000.0
2009-07-24 02:38:00,77.19,77.205,77.18,77.195,315800000.0
2009-07-24 02:39:00,77.195,77.2,77.18,77.19,237600000.0
2009-07-24 02:40:00,77.19,77.205,77.175,77.18,485300000.0
2009-07-24 02:41:00,77.185,77.185,77.155,77.18,277600000.0
2009-07-24 02:42:00,77.175,77.18,77.165,77.165,231000000.0
2009-07-24 02:43:00,77.16,77.185,77.155,77.16,92800000.0
2009-07-24 02:44:00,77.155,77.205,77.155,77.205,327200000.0
2009-07-24 02:45:00,77.2,77.225,77.19,77.2,236000000.0
2009-07-24 02:46:00,77.195,77.195,77.165,77.165,121600000.0
2009-07-24 02:47:00,77.165,77.185,77.16,77.165,115200000.0
2009-07-24 02:48:00,77.165,77.165,77.115,77.12,147200000.0
2009-07-24 02:49:00,77.125,77.125,77.095,77.11,378399999.0
2009-07-24 02:50:00,77.11,77.125,77.095,77.125,377600000.0
2009-07-24 02:51:00,77.115,77.12,77.105,77.115,281800000.0
2009-07-24 02:52:00,77.115,77.15,77.105,77.15,217800000.0
2009-07-24 02:53:00,77.145,77.17,77.135,77.14,211200000.0
2009-07-24 02:54:00,77.135,77.15,77.105,77.105,195200000.0
2009-07-24 02:55:00,77.105,77.145,77.105,77.145,426400000.0
2009-07-24 02:56:00,77.145,77.165,77.145,77.155,182400000.0
2009-07-24 02:57:00,77.15,77.155,77.13,77.13,273600000.0
2009-07-24 02:58:00,77.125,77.125,77.09,77.095,365800000.0
2009-07-24 02:59:00,77.1,77.15,77.1,77.14,461000000.0
2009-07-24 03:00:00,77.14,77.145,77.11,77.125,301599999.0
2009-07-24 03:01:00,77.12,77.125,77.105,77.11,64800000.0
2009-07-24 03:02:00,77.105,77.135,77.095,77.135,309199999.0
2009-07-24 03:03:00,77.13,77.13,77.055,77.055,476800000.0
2009-07-24 03:04:00,77.055,77.08,77.05,77.08,314400000.0
2009-07-24 03:05:00,77.065,77.09,77.055,77.06,383600000.0
2009-07-24 03:06:00,77.055,77.06,77.01,77.01,270600000.0
2009-07-24 03:07:00,77.01,77.045,76.99,77.035,351200000.0
2009-07-24 03:08:00,77.035,77.085,77.02,77.025,423600000.0
2009-07-24 03:09:00,77.025,77.04,77.025,77.035,311200000.0
2009-07-24 03:10:00,77.03,77.065,77.03,77.05,227999999.0
2009-07-24 03:11:00,77.05,77.07,77.045,77.065,162400000.0
2009-07-24 03:12:00,77.065,77.08,77.055,77.065,131600000.0
2009-07-24 03:13:00,77.065,77.105,77.065,77.105,166400000.0
2009-07-24 03:14:00,77.105,77.105,77.085,77.105,84200000.0
2009-07-24 03:15:00,77.12,77.13,77.105,77.115,183200000.0
2009-07-24 03:16:00,77.115,77.115,77.065,77.075,334400000.0
2009-07-24 03:17:00,77.075,77.075,77.02,77.035,531200001.0
2009-07-24 03:18:00,77.035,77.05,77.02,77.02,489200000.0
2009-07-24 03:19:00,77.015,77.035,77.01,77.025,337000000.0
2009-07-24 03:20:00,77.025,77.05,77.025,77.03,577199999.0
2009-07-24 03:21:00,77.025,77.035,77.025,77.03,132800000.0
2009-07-24 03:22:00,77.025,77.045,77.025,77.045,155400000.0
2009-07-24 03:23:00,77.045,77.09,77.045,77.07,320000000.0
2009-07-24 03:24:00,77.065,77.065,76.99,76.995,568400000.0
2009-07-24 03:25:00,76.995,77.0,76.97,76.975,342400000.0
2009-07-24 03:26:00,76.975,76.985,76.95,76.985,648800000.0
2009-07-24 03:27:00,76.995,76.995,76.955,76.965,480200000.0
2009-07-24 03:28:00,76.96,76.985,76.925,76.975,339200000.0
2009-07-24 03:29:00,76.97,77.005,76.965,76.985,233600000.0
2009-07-24 03:30:00,76.985,77.005,76.975,76.98,681600001.0
2009-07-24 03:31:00,76.98,76.985,76.97,76.975,230400000.0
2009-07-24 03:32:00,76.97,76.985,76.965,76.975,196200000.0
2009-07-24 03:33:00,76.98,77.005,76.98,77.0,392200000.0
2009-07-24 03:34:00,76.985,77.02,76.985,77.01,451600000.0
2009-07-24 03:35:00,77.02,77.05,77.015,77.025,461400000.0
2009-07-24 03:36:00,77.03,77.06,77.03,77.06,317600000.0
2009-07-24 03:37:00,77.07,77.075,77.035,77.04,356000000.0
2009-07-24 03:38:00,77.03,77.05,77.025,77.04,275200000.0
2009-07-24 03:39:00,77.045,77.065,77.04,77.045,175200000.0
2009-07-24 03:40:00,77.04,77.05,77.025,77.045,304800000.0
2009-07-24 03:41:00,77.045,77.065,77.045,77.06,207199999.0
2009-07-24 03:42:00,77.065,77.075,77.06,77.07,252000000.0
2009-07-24 03:43:00,77.07,77.07,77.055,77.07,160000000.0
2009-07-24 03:44:00,77.065,77.09,77.055,77.08,248000000.0
2009-07-24 03:45:00,77.085,77.085,77.045,77.06,348800000.0
2009-07-24 03:46:00,77.06,77.06,77.045,77.055,208000000.0
2009-07-24 03:47:00,77.055,77.07,77.05,77.065,108800000.0
2009-07-24 03:48:00,77.065,77.09,77.065,77.085,225600000.0
2009-07-24 03:49:00,77.08,77.1,77.08,77.095,301800000.0
2009-07-24 03:50:00,77.095,77.105,77.025,77.025,378599999.0
2009-07-24 03:51:00,77.04,77.045,77.03,77.035,483399999.0
2009-07-24 03:52:00,77.035,77.055,77.025,77.045,435999999.0
2009-07-24 03:53:00,77.035,77.065,77.035,77.05,220000000.0
2009-07-24 03:54:00,77.05,77.075,77.04,77.07,188800000.0
2009-07-24 03:55:00,77.075,77.085,77.06,77.07,156000000.0
2009-07-24 03:56:00,77.06,77.06,77.05,77.055,107200000.0
2009-07-24 03:57:00,77.055,77.08,77.04,77.07,278399999.0
2009-07-24 03:58:00,77.085,77.105,77.08,77.105,343199997.0
2009-07-24 03:59:00,77.095,77.105,77.095,77.105,66000001.0
2009-07-24 04:00:00,77.1,77.12,77.1,77.105,163800000.0
2009-07-24 04:01:00,77.1,77.105,77.075,77.08,208400000.0
2009-07-24 04:02:00,77.08,77.09,77.065,77.075,103400000.0
2009-07-24 04:03:00,77.08,77.085,77.055,77.065,125200000.0
2009-07-24 04:04:00,77.07,77.085,77.065,77.075,40000000.0
2009-07-24 04:05:00,77.075,77.085,77.065,77.085,113000000.0
2009-07-24 04:06:00,77.075,77.1,77.075,77.08,99800000.0
2009-07-24 04:07:00,77.085,77.1,77.075,77.09,168600000.0
2009-07-24 04:08:00,77.085,77.1,77.08,77.095,51200000.0
2009-07-24 04:09:00,77.085,77.09,77.075,77.08,82400000.0
2009-07-24 04:10:00,77.08,77.08,77.065,77.07,95800000.0
2009-07-24 04:11:00,77.065,77.07,77.045,77.05,188600000.0
2009-07-24 04:12:00,77.05,77.055,77.045,77.05,121200000.0
2009-07-24 04:13:00,77.05,77.055,77.025,77.035,210600000.0
2009-07-24 04:14:00,77.035,77.05,77.025,77.04,116000000.0
2009-07-24 04:15:00,77.025,77.06,77.025,77.035,592800000.0
2009-07-24 04:16:00,77.035,77.06,77.025,77.06,235800000.0
2009-07-24 04:17:00,77.06,77.09,77.045,77.06,646800002.0
2009-07-24 04:18:00,77.06,77.075,77.05,77.05,281400000.0
2009-07-24 04:19:00,77.05,77.09,77.045,77.075,418800001.0
2009-07-24 04:20:00,77.075,77.08,77.07,77.07,168200000.0
2009-07-24 04:21:00,77.07,77.075,77.06,77.07,372400000.0
2009-07-24 04:22:00,77.07,77.075,77.055,77.065,386800000.0
2009-07-24 04:23:00,77.065,77.065,77.05,77.06,233000000.0
2009-07-24 04:24:00,77.055,77.06,77.05,77.05,133200000.0
2009-07-24 04:25:00,77.05,77.05,77.035,77.035,298400000.0
2009-07-24 04:26:00,77.04,77.045,77.025,77.025,168000001.0
2009-07-24 04:27:00,77.025,77.035,77.015,77.035,130000000.0
2009-07-24 04:28:00,77.04,77.05,77.04,77.05,128800000.0
2009-07-24 04:29:00,77.04,77.075,77.035,77.075,166500000.0
2009-07-24 04:30:00,77.07,77.1,77.07,77.09,135400000.0
2009-07-24 04:31:00,77.09,77.09,77.03,77.05,680400004.0
2009-07-24 04:32:00,77.05,77.06,77.045,77.06,385800000.0
2009-07-24 04:33:00,77.06,77.06,77.04,77.05,409600001.0
2009-07-24 04:34:00,77.055,77.06,77.035,77.035,339799998.0
2009-07-24 04:35:00,77.04,77.05,77.04,77.05,188200000.0
2009-07-24 04:36:00,77.065,77.09,77.06,77.075,580399999.0
2009-07-24 04:37:00,77.075,77.09,77.065,77.075,222800001.0
2009-07-24 04:38:00,77.075,77.08,77.07,77.075,232599999.0
2009-07-24 04:39:00,77.075,77.075,77.065,77.07,189800000.0
2009-07-24 04:40:00,77.07,77.08,77.07,77.075,73000000.0
2009-07-24 04:41:00,77.075,77.075,77.075,77.075,103200000.0
2009-07-24 04:42:00,77.075,77.075,77.045,77.06,427000001.0
2009-07-24 04:43:00,77.055,77.06,77.03,77.035,171999999.0
2009-07-24 04:44:00,77.03,77.04,77.025,77.04,560999999.0
2009-07-24 04:45:00,77.035,77.035,77.01,77.01,179399999.0
2009-07-24 04:46:00,77.01,77.04,77.01,77.025,354199999.0
2009-07-24 04:47:00,77.025,77.025,77.0,77.005,417599996.0
2009-07-24 04:48:00,77.005,77.005,76.98,76.98,267400001.0
2009-07-24 04:49:00,76.975,77.01,76.975,77.01,355400004.0
2009-07-24 04:50:00,77.005,77.025,77.005,77.025,248600001.0
2009-07-24 04:51:00,77.025,77.03,77.015,77.02,316400001.0
2009-07-24 04:52:00,77.025,77.04,77.02,77.03,498599995.0
2009-07-24 04:53:00,77.03,77.03,77.02,77.02,104400000.0
2009-07-24 04:54:00,77.02,77.045,77.02,77.025,215600000.0
2009-07-24 04:55:00,77.025,77.025,77.01,77.015,70400000.0
2009-07-24 04:56:00,77.015,77.015,76.995,77.005,117600001.0
2009-07-24 04:57:00,76.995,77.005,76.995,77.005,193000000.0
2009-07-24 04:58:00,77.005,77.005,76.99,77.005,214199999.0
2009-07-24 04:59:00,77.0,77.02,77.0,77.02,36800000.0
2009-07-24 05:00:00,77.015,77.045,77.01,77.03,603600000.0
2009-07-24 05:01:00,77.04,77.04,77.03,77.035,123600000.0
2009-07-24 05:02:00,77.03,77.03,77.03,77.03,58200000.0
2009-07-24 05:03:00,77.03,77.055,77.03,77.05,181799998.0
2009-07-24 05:04:00,77.055,77.055,77.025,77.04,261600000.0
2009-07-24 05:05:00,77.04,77.045,77.0,77.005,496599999.0
2009-07-24 05:06:00,77.01,77.035,77.0,77.03,476799996.0
2009-07-24 05:07:00,77.03,77.035,77.025,77.025,368199998.0
2009-07-24 05:08:00,77.025,77.025,77.025,77.025,59200000.0
2009-07-24 05:09:00,77.025,77.04,77.02,77.025,247000001.0
2009-07-24 05:10:00,77.015,77.03,77.005,77.005,232000000.0
2009-07-24 05:11:00,77.005,77.08,77.005,77.07,253199999.0
2009-07-24 05:12:00,77.07,77.07,77.055,77.065,130000000.0
2009-07-24 05:13:00,77.075,77.09,77.06,77.09,80000000.0
2009-07-24 05:14:00,77.095,77.095,77.08,77.09,170800004.0
2009-07-24 05:15:00,77.09,77.12,77.09,77.115,218599999.0
2009-07-24 05:16:00,77.125,77.13,77.08,77.09,387199998.0
2009-07-24 05:17:00,77.09,77.1,77.07,77.08,194399997.0
2009-07-24 05:18:00,77.07,77.08,77.06,77.07,613399991.0
2009-07-24 05:19:00,77.075,77.08,77.07,77.075,318399999.0
2009-07-24 05:20:00,77.055,77.075,77.05,77.07,415199998.0
2009-07-24 05:21:00,77.065,77.07,77.065,77.065,142800000.0
2009-07-24 05:22:00,77.065,77.075,77.065,77.07,239399999.0
2009-07-24 05:23:00,77.065,77.075,77.065,77.065,183999999.0
2009-07-24 05:24:00,77.07,77.07,77.06,77.07,137600000.0
2009-07-24 05:25:00,77.07,77.07,77.035,77.045,183200000.0
2009-07-24 05:26:00,77.045,77.075,77.045,77.06,94400000.0
2009-07-24 05:27:00,77.06,77.06,77.055,77.06,103999998.0
2009-07-24 05:28:00,77.06,77.09,77.06,77.085,161600000.0
2009-07-24 05:29:00,77.07,77.08,77.05,77.055,247800001.0
2009-07-24 05:30:00,77.06,77.09,77.06,77.075,147400001.0
2009-07-24 05:31:00,77.06,77.075,77.055,77.06,563799994.0
2009-07-24 05:32:00,77.065,77.07,77.05,77.065,488799995.0
2009-07-24 05:33:00,77.065,77.075,77.06,77.075,166800000.0
2009-07-24 05:34:00,77.075,77.085,77.06,77.065,348400001.0
2009-07-24 05:35:00,77.065,77.075,77.06,77.07,251599999.0
2009-07-24 05:36:00,77.07,77.07,77.06,77.07,195599999.0
2009-07-24 05:37:00,77.065,77.075,77.055,77.055,183400002.0
2009-07-24 05:38:00,77.07,77.07,77.06,77.065,167800001.0
2009-07-24 05:39:00,77.07,77.075,77.065,77.065,90600000.0
2009-07-24 05:40:00,77.055,77.065,77.055,77.065,155400000.0
2009-07-24 05:41:00,77.075,77.075,77.065,77.07,356000000.0
2009-07-24 05:42:00,77.07,77.075,77.055,77.055,355200002.0
2009-07-24 05:43:00,77.05,77.095,77.05,77.08,595600000.0
2009-07-24 05:44:00,77.08,77.08,77.03,77.045,334400001.0
2009-07-24 05:45:00,77.035,77.055,77.035,77.045,274000000.0
2009-07-24 05:46:00,77.045,77.08,77.045,77.08,246000001.0
2009-07-24 05:47:00,77.09,77.09,77.06,77.065,640800000.0
2009-07-24 05:48:00,77.065,77.065,77.06,77.06,33600000.0
2009-07-24 05:49:00,77.06,77.06,77.055,77.055,58400000.0
2009-07-24 05:50:00,77.055,77.055,76.99,77.03,444800001.0
2009-07-24 05:51:00,77.025,77.035,77.0,77.01,423399998.0
2009-07-24 05:52:00,77.015,77.035,77.015,77.025,311800000.0
2009-07-24 05:53:00,77.025,77.045,77.025,77.04,116800000.0
2009-07-24 05:54:00,77.04,77.04,77.03,77.03,164999997.0
2009-07-24 05:55:00,77.045,77.045,77.015,77.015,76800000.0
2009-07-24 05:56:00,77.025,77.04,77.01,77.02,375199999.0
2009-07-24 05:57:00,77.015,77.03,77.005,77.01,502800004.0
2009-07-24 05:58:00,77.01,77.03,77.0,77.02,158600000.0
2009-07-24 05:59:00,77.025,77.03,77.005,77.005,73600000.0
2009-07-24 06:00:00,77.0,77.055,77.0,77.055,219200000.0
2009-07-24 06:01:00,77.055,77.07,77.045,77.065,153600000.0
2009-07-24 06:02:00,77.065,77.11,77.065,77.105,150400000.0
2009-07-24 06:03:00,77.1,77.115,77.09,77.09,152000000.0
2009-07-24 06:04:00,77.085,77.085,77.065,77.08,92000000.0
2009-07-24 06:05:00,77.08,77.1,77.065,77.1,169799999.0
2009-07-24 06:06:00,77.1,77.115,77.1,77.105,37000000.0
2009-07-24 06:07:00,77.1,77.135,77.09,77.13,248000000.0
2009-07-24 06:08:00,77.125,77.135,77.105,77.105,150400000.0
2009-07-24 06:09:00,77.105,77.12,77.105,77.12,352399998.0
2009-07-24 06:10:00,77.125,77.125,77.115,77.115,265800001.0
2009-07-24 06:11:00,77.115,77.115,77.105,77.105,142400000.0
2009-07-24 06:12:00,77.105,77.115,77.095,77.095,49599999.0
2009-07-24 06:13:00,77.095,77.095,77.075,77.08,56000000.0
2009-07-24 06:14:00,77.085,77.1,77.085,77.095,164599999.0
2009-07-24 06:15:00,77.095,77.105,77.075,77.08,583999999.0
2009-07-24 06:16:00,77.08,77.09,77.075,77.08,401399998.0
2009-07-24 06:17:00,77.08,77.105,77.08,77.095,174800000.0
2009-07-24 06:18:00,77.085,77.095,77.085,77.085,141199999.0
2009-07-24 06:19:00,77.085,77.1,77.085,77.1,77800000.0
2009-07-24 06:20:00,77.1,77.115,77.085,77.11,267200002.0
2009-07-24 06:21:00,77.105,77.105,77.1,77.105,60800000.0
2009-07-24 06:22:00,77.09,77.1,77.08,77.09,138600000.0
2009-07-24 06:23:00,77.09,77.095,77.075,77.095,149000003.0
2009-07-24 06:24:00,77.095,77.11,77.095,77.1,67200000.0
2009-07-24 06:25:00,77.1,77.12,77.1,77.105,180200000.0
2009-07-24 06:26:00,77.11,77.13,77.11,77.115,72000000.0
2009-07-24 06:27:00,77.115,77.125,77.115,77.125,77600000.0
2009-07-24 06:28:00,77.12,77.125,77.12,77.12,56000000.0
2009-07-24 06:29:00,77.125,77.125,77.115,77.115,37600000.0
2009-07-24 06:30:00,77.12,77.125,77.11,77.12,69600000.0
2009-07-24 06:31:00,77.12,77.12,77.11,77.11,108000000.0
2009-07-24 06:32:00,77.11,77.115,77.11,77.11,83200000.0
2009-07-24 06:33:00,77.12,77.13,77.105,77.11,142200000.0
2009-07-24 06:34:00,77.13,77.13,77.11,77.13,76200000.0
2009-07-24 06:35:00,77.125,77.125,77.115,77.115,108800001.0
2009-07-24 06:36:00,77.115,77.16,77.115,77.15,175400000.0
2009-07-24 06:37:00,77.15,77.185,77.15,77.16,164000000.0
2009-07-24 06:38:00,77.165,77.175,77.155,77.16,68800000.0
2009-07-24 06:39:00,77.16,77.18,77.145,77.165,164900000.0
2009-07-24 06:40:00,77.165,77.19,77.165,77.18,235000000.0
2009-07-24 06:41:00,77.18,77.235,77.175,77.235,304000000.0
2009-07-24 06:42:00,77.24,77.275,77.235,77.265,208800000.0
2009-07-24 06:43:00,77.265,77.265,77.25,77.26,166400000.0
2009-07-24 06:44:00,77.255,77.26,77.23,77.235,307200000.0
2009-07-24 06:45:00,77.23,77.24,77.21,77.225,241600000.0
2009-07-24 06:46:00,77.225,77.24,77.21,77.22,448000000.0
2009-07-24 06:47:00,77.205,77.21,77.19,77.19,303200000.0
2009-07-24 06:48:00,77.19,77.235,77.19,77.235,287600000.0
2009-07-24 06:49:00,77.235,77.26,77.235,77.25,345599998.0
2009-07-24 06:50:00,77.25,77.265,77.225,77.26,660399995.0
2009-07-24 06:51:00,77.26,77.26,77.235,77.235,145600000.0
2009-07-24 06:52:00,77.235,77.25,77.235,77.24,448599991.0
2009-07-24 06:53:00,77.25,77.26,77.24,77.245,106599999.0
2009-07-24 06:54:00,77.245,77.26,77.245,77.245,454199999.0
2009-07-24 06:55:00,77.24,77.25,77.225,77.225,430599999.0
2009-07-24 06:56:00,77.225,77.235,77.215,77.225,249599997.0
2009-07-24 06:57:00,77.215,77.22,77.21,77.21,276999997.0
2009-07-24 06:58:00,77.21,77.24,77.21,77.235,204199999.0
2009-07-24 06:59:00,77.235,77.24,77.235,77.235,182399998.0
2009-07-24 07:00:00,77.235,77.245,77.23,77.245,326400001.0
2009-07-24 07:01:00,77.245,77.25,77.24,77.24,170400000.0
2009-07-24 07:02:00,77.24,77.24,77.225,77.225,70400000.0
2009-07-24 07:03:00,77.225,77.225,77.205,77.205,313399996.0
2009-07-24 07:04:00,77.215,77.215,77.205,77.215,107000000.0
2009-07-24 07:05:00,77.21,77.215,77.205,77.21,153599998.0
2009-07-24 07:06:00,77.21,77.215,77.21,77.21,116999999.0
2009-07-24 07:07:00,77.21,77.21,77.21,77.21,27200000.0
2009-07-24 07:08:00,77.21,77.21,77.195,77.2,142800000.0
2009-07-24 07:09:00,77.195,77.205,77.195,77.195,225800000.0
2009-07-24 07:10:00,77.195,77.2,77.185,77.2,164999998.0
2009-07-24 07:11:00,77.2,77.2,77.19,77.195,134800002.0
2009-07-24 07:12:00,77.195,77.215,77.195,77.21,168400000.0
2009-07-24 07:13:00,77.21,77.245,77.21,77.245,342599999.0
2009-07-24 07:14:00,77.245,77.25,77.245,77.25,259400000.0
2009-07-24 07:15:00,77.255,77.27,77.255,77.27,380199997.0
2009-07-24 07:16:00,77.275,77.38,77.27,77.355,487599996.0
2009-07-24 07:17:00,77.355,77.39,77.345,77.345,570400001.0
2009-07-24 07:18:00,77.345,77.365,77.345,77.36,347200000.0
2009-07-24 07:19:00,77.355,77.365,77.345,77.345,403200003.0
2009-07-24 07:20:00,77.35,77.355,77.32,77.32,331400003.0
2009-07-24 07:21:00,77.32,77.325,77.305,77.325,426200000.0
2009-07-24 07:22:00,77.32,77.32,77.305,77.31,268400000.0
2009-07-24 07:23:00,77.31,77.31,77.305,77.305,210999999.0
2009-07-24 07:24:00,77.305,77.335,77.305,77.33,371200002.0
2009-07-24 07:25:00,77.33,77.35,77.325,77.33,192200000.0
2009-07-24 07:26:00,77.34,77.35,77.335,77.345,160000000.0
2009-07-24 07:27:00,77.34,77.355,77.34,77.355,81600000.0
2009-07-24 07:28:00,77.355,77.355,77.35,77.355,72000000.0
2009-07-24 07:29:00,77.355,77.355,77.345,77.355,104000000.0
2009-07-24 07:30:00,77.355,77.36,77.35,77.355,102400000.0
2009-07-24 07:31:00,77.35,77.35,77.32,77.33,436999997.0
2009-07-24 07:32:00,77.33,77.34,77.32,77.34,315200000.0
2009-07-24 07:33:00,77.335,77.335,77.3,77.3,548000001.0
2009-07-24 07:34:00,77.3,77.315,77.3,77.305,192000000.0
2009-07-24 07:35:00,77.305,77.315,77.305,77.315,164800001.0
2009-07-24 07:36:00,77.315,77.325,77.315,77.315,214400000.0
2009-07-24 07:37:00,77.32,77.34,77.32,77.325,151199999.0
2009-07-24 07:38:00,77.325,77.335,77.31,77.315,192799999.0
2009-07-24 07:39:00,77.315,77.33,77.3,77.315,339199997.0
2009-07-24 07:40:00,77.32,77.33,77.315,77.32,299399998.0
2009-07-24 07:41:00,77.32,77.335,77.315,77.335,105600000.0
2009-07-24 07:42:00,77.33,77.33,77.305,77.305,191800000.0
2009-07-24 07:43:00,77.31,77.33,77.3,77.33,155200000.0
2009-07-24 07:44:00,77.325,77.33,77.305,77.325,548199985.0
2009-07-24 07:45:00,77.32,77.32,77.275,77.295,429600000.0
2009-07-24 07:46:00,77.295,77.31,77.295,77.3,179200000.0
2009-07-24 07:47:00,77.3,77.335,77.3,77.3,256199999.0
2009-07-24 07:48:00,77.3,77.3,77.28,77.28,236799998.0
2009-07-24 07:49:00,77.28,77.28,77.23,77.25,406400000.0
2009-07-24 07:50:00,77.245,77.275,77.245,77.275,386599998.0
2009-07-24 07:51:00,77.265,77.275,77.265,77.275,183999998.0
2009-07-24 07:52:00,77.27,77.27,77.235,77.265,403199999.0
2009-07-24 07:53:00,77.265,77.27,77.245,77.255,612800000.0
2009-07-24 07:54:00,77.255,77.27,77.25,77.25,273600000.0
2009-07-24 07:55:00,77.255,77.255,77.25,77.255,22800000.0
2009-07-24 07:56:00,77.255,77.27,77.255,77.27,275199996.0
2009-07-24 07:57:00,77.27,77.295,77.27,77.285,509199999.0
2009-07-24 07:58:00,77.285,77.31,77.27,77.305,239999999.0
2009-07-24 07:59:00,77.305,77.335,77.305,77.335,238400000.0
2009-07-24 08:00:00,77.33,77.335,77.27,77.29,364800000.0
2009-07-24 08:01:00,77.285,77.3,77.255,77.26,361600000.0
2009-07-24 08:02:00,77.255,77.255,77.2,77.22,441599999.0
2009-07-24 08:03:00,77.23,77.245,77.215,77.22,668000002.0
2009-07-24 08:04:00,77.22,77.245,77.215,77.245,215200000.0
2009-07-24 08:05:00,77.245,77.255,77.22,77.245,200799999.0
2009-07-24 08:06:00,77.235,77.255,77.215,77.255,106400000.0
2009-07-24 08:07:00,77.255,77.265,77.235,77.265,156000000.0
2009-07-24 08:08:00,77.255,77.28,77.25,77.27,116799999.0
2009-07-24 08:09:00,77.275,77.315,77.275,77.305,264799999.0
2009-07-24 08:10:00,77.31,77.32,77.26,77.26,310400000.0
2009-07-24 08:11:00,77.26,77.29,77.26,77.275,436800000.0
2009-07-24 08:12:00,77.285,77.295,77.255,77.255,371199998.0
2009-07-24 08:13:00,77.255,77.295,77.255,77.285,540800004.0
2009-07-24 08:14:00,77.28,77.28,77.235,77.235,348000002.0
2009-07-24 08:15:00,77.235,77.25,77.22,77.245,636799999.0
2009-07-24 08:16:00,77.245,77.245,77.23,77.235,436800002.0
2009-07-24 08:17:00,77.23,77.255,77.23,77.255,536199999.0
2009-07-24 08:18:00,77.255,77.27,77.24,77.255,590400000.0
2009-07-24 08:19:00,77.255,77.29,77.25,77.27,478400000.0
2009-07-24 08:20:00,77.275,77.285,77.26,77.28,950399998.0
2009-07-24 08:21:00,77.285,77.29,77.245,77.26,450000002.0
2009-07-24 08:22:00,77.265,77.265,77.24,77.25,398600001.0
2009-07-24 08:23:00,77.245,77.28,77.245,77.28,501199999.0
2009-07-24 08:24:00,77.28,77.295,77.275,77.28,490199997.0
2009-07-24 08:25:00,77.28,77.285,77.25,77.25,473800001.0
2009-07-24 08:26:00,77.25,77.26,77.205,77.205,474400000.0
2009-07-24 08:27:00,77.205,77.215,77.19,77.2,656199999.0
2009-07-24 08:28:00,77.195,77.205,77.18,77.195,501399997.0
2009-07-24 08:29:00,77.195,77.25,77.195,77.215,571000000.0
2009-07-24 08:30:00,77.22,77.24,77.215,77.22,555599996.0
2009-07-24 08:31:00,77.215,77.225,77.195,77.195,553600000.0
2009-07-24 08:32:00,77.195,77.24,77.195,77.23,678599999.0
2009-07-24 08:33:00,77.235,77.25,77.22,77.225,655400004.0
2009-07-24 08:34:00,77.23,77.23,77.19,77.21,556800005.0
2009-07-24 08:35:00,77.215,77.245,77.205,77.23,583999998.0
2009-07-24 08:36:00,77.23,77.27,77.225,77.255,583200001.0
2009-07-24 08:37:00,77.26,77.275,77.25,77.275,468199993.0
2009-07-24 08:38:00,77.275,77.29,77.245,77.25,438599996.0
2009-07-24 08:39:00,77.25,77.28,77.25,77.26,308799998.0
2009-07-24 08:40:00,77.265,77.285,77.25,77.28,425599999.0
2009-07-24 08:41:00,77.28,77.325,77.25,77.315,551599998.0
2009-07-24 08:42:00,77.31,77.325,77.3,77.315,333599999.0
2009-07-24 08:43:00,77.315,77.315,77.28,77.295,252000000.0
2009-07-24 08:44:00,77.305,77.31,77.27,77.31,213600000.0
2009-07-24 08:45:00,77.31,77.315,77.295,77.31,203200000.0
2009-07-24 08:46:00,77.305,77.305,77.285,77.285,377600003.0
2009-07-24 08:47:00,77.28,77.305,77.275,77.3,284799997.0
2009-07-24 08:48:00,77.3,77.32,77.3,77.31,235199995.0
2009-07-24 08:49:00,77.315,77.34,77.315,77.33,279999999.0
2009-07-24 08:50:00,77.335,77.35,77.315,77.315,287400001.0
2009-07-24 08:51:00,77.315,77.335,77.315,77.32,383399998.0
2009-07-24 08:52:00,77.325,77.335,77.3,77.325,280000000.0
2009-07-24 08:53:00,77.325,77.335,77.29,77.3,429599998.0
2009-07-24 08:54:00,77.305,77.335,77.305,77.325,226400000.0
2009-07-24 08:55:00,77.325,77.35,77.315,77.335,655400000.0
2009-07-24 08:56:00,77.33,77.345,77.315,77.315,509799998.0
2009-07-24 08:57:00,77.315,77.36,77.305,77.355,745999998.0
2009-07-24 08:58:00,77.355,77.355,77.32,77.35,712000000.0
2009-07-24 08:59:00,77.35,77.375,77.35,77.355,519400000.0
2009-07-24 09:00:00,77.355,77.355,77.325,77.325,624199998.0
2009-07-24 09:01:00,77.33,77.335,77.285,77.33,331800000.0
2009-07-24 09:02:00,77.33,77.335,77.3,77.33,391999997.0
2009-07-24 09:03:00,77.335,77.365,77.335,77.335,373399999.0
2009-07-24 09:04:00,77.335,77.345,77.28,77.3,732799995.0
2009-07-24 09:05:00,77.3,77.3,77.24,77.25,464199999.0
2009-07-24 09:06:00,77.245,77.265,77.235,77.245,494600001.0
2009-07-24 09:07:00,77.245,77.3,77.24,77.245,796800007.0
2009-07-24 09:08:00,77.23,77.235,77.215,77.225,579999992.0
2009-07-24 09:09:00,77.235,77.3,77.22,77.265,593600001.0
2009-07-24 09:10:00,77.265,77.27,77.215,77.22,535400000.0
2009-07-24 09:11:00,77.22,77.225,77.16,77.2,1020400000.0
2009-07-24 09:12:00,77.19,77.2,77.145,77.145,731000000.0
2009-07-24 09:13:00,77.14,77.155,77.105,77.13,814000000.0
2009-07-24 09:14:00,77.135,77.185,77.125,77.185,1125399998.0
2009-07-24 09:15:00,77.185,77.21,77.155,77.19,654200000.0
2009-07-24 09:16:00,77.185,77.22,77.185,77.205,934800000.0
2009-07-24 09:17:00,77.205,77.24,77.205,77.24,759599992.0
2009-07-24 09:18:00,77.235,77.255,77.23,77.235,458399999.0
2009-07-24 09:19:00,77.235,77.26,77.23,77.25,1222199999.0
2009-07-24 09:20:00,77.25,77.285,77.25,77.265,922599999.0
2009-07-24 09:21:00,77.265,77.29,77.265,77.265,404599999.0
2009-07-24 09:22:00,77.26,77.285,77.245,77.255,520800004.0
2009-07-24 09:23:00,77.255,77.26,77.22,77.25,453800001.0
2009-07-24 09:24:00,77.25,77.28,77.25,77.275,411400000.0
2009-07-24 09:25:00,77.28,77.32,77.27,77.28,340999998.0
2009-07-24 09:26:00,77.28,77.33,77.28,77.305,453599999.0
2009-07-24 09:27:00,77.305,77.315,77.29,77.295,264000000.0
2009-07-24 09:28:00,77.295,77.325,77.285,77.32,723399997.0
2009-07-24 09:29:00,77.32,77.35,77.305,77.335,460600000.0
2009-07-24 09:30:00,77.33,77.38,77.33,77.375,424999999.0
2009-07-24 09:31:00,77.375,77.385,77.35,77.35,721400004.0
2009-07-24 09:32:00,77.355,77.36,77.305,77.34,708399998.0
2009-07-24 09:33:00,77.335,77.36,77.32,77.335,595999997.0
2009-07-24 09:34:00,77.335,77.365,77.33,77.35,493399999.0
2009-07-24 09:35:00,77.35,77.37,77.335,77.335,412200001.0
2009-07-24 09:36:00,77.335,77.375,77.325,77.375,318399999.0
2009-07-24 09:37:00,77.375,77.4,77.375,77.385,195200001.0
2009-07-24 09:38:00,77.385,77.4,77.37,77.39,268000000.0
2009-07-24 09:39:00,77.39,77.405,77.365,77.365,211200000.0
2009-07-24 09:40:00,77.355,77.365,77.34,77.365,397200000.0
2009-07-24 09:41:00,77.375,77.395,77.37,77.385,199600000.0
2009-07-24 09:42:00,77.39,77.395,77.38,77.39,128000000.0
2009-07-24 09:43:00,77.39,77.41,77.39,77.405,242200000.0
2009-07-24 09:44:00,77.4,77.41,77.395,77.41,149600001.0
2009-07-24 09:45:00,77.405,77.43,77.39,77.395,383000000.0
2009-07-24 09:46:00,77.395,77.395,77.355,77.37,407799999.0
2009-07-24 09:47:00,77.375,77.4,77.35,77.4,505200001.0
2009-07-24 09:48:00,77.4,77.42,77.365,77.4,549000000.0
2009-07-24 09:49:00,77.405,77.415,77.375,77.415,420800000.0
2009-07-24 09:50:00,77.405,77.425,77.39,77.395,379199999.0
2009-07-24 09:51:00,77.4,77.41,77.38,77.39,367400001.0
2009-07-24 09:52:00,77.385,77.395,77.37,77.375,367200004.0
2009-07-24 09:53:00,77.375,77.42,77.36,77.415,571600004.0
2009-07-24 09:54:00,77.415,77.425,77.405,77.415,550600001.0
2009-07-24 09:55:00,77.405,77.41,77.385,77.395,365800001.0
2009-07-24 09:56:00,77.405,77.41,77.38,77.38,164800001.0
2009-07-24 09:57:00,77.38,77.425,77.37,77.42,841600002.0
2009-07-24 09:58:00,77.425,77.45,77.405,77.425,583000004.0
2009-07-24 09:59:00,77.425,77.435,77.385,77.395,264199999.0
2009-07-24 10:00:00,77.405,77.47,77.385,77.43,630000004.0
2009-07-24 10:01:00,77.43,77.44,77.38,77.415,430200002.0
2009-07-24 10:02:00,77.405,77.435,77.395,77.41,612000000.0
2009-07-24 10:03:00,77.41,77.425,77.385,77.385,470199997.0
2009-07-24 10:04:00,77.395,77.395,77.36,77.375,734999999.0
2009-07-24 10:05:00,77.375,77.425,77.365,77.375,526800003.0
2009-07-24 10:06:00,77.375,77.415,77.37,77.39,612999994.0
2009-07-24 10:07:00,77.395,77.515,77.395,77.51,1176200004.0
2009-07-24 10:08:00,77.505,77.535,77.485,77.52,1164799997.0
2009-07-24 10:09:00,77.525,77.55,77.51,77.53,906000001.0
2009-07-24 10:10:00,77.535,77.545,77.515,77.535,800199999.0
2009-07-24 10:11:00,77.54,77.565,77.54,77.54,510800000.0
2009-07-24 10:12:00,77.545,77.59,77.545,77.58,729599993.0
2009-07-24 10:13:00,77.59,77.625,77.585,77.595,859000004.0
2009-07-24 10:14:00,77.595,77.65,77.595,77.63,488800000.0
2009-07-24 10:15:00,77.635,77.635,77.595,77.6,804599997.0
2009-07-24 10:16:00,77.595,77.595,77.555,77.585,540799998.0
2009-07-24 10:17:00,77.585,77.625,77.575,77.625,636200001.0
2009-07-24 10:18:00,77.625,77.67,77.615,77.67,801799994.0
2009-07-24 10:19:00,77.675,77.69,77.665,77.69,1149599996.0
2009-07-24 10:20:00,77.69,77.69,77.65,77.66,832200000.0
2009-07-24 10:21:00,77.66,77.665,77.62,77.635,738200000.0
2009-07-24 10:22:00,77.635,77.665,77.625,77.645,862199999.0
2009-07-24 10:23:00,77.645,77.645,77.61,77.61,948600006.0
2009-07-24 10:24:00,77.61,77.63,77.585,77.615,637800001.0
2009-07-24 10:25:00,77.625,77.67,77.62,77.655,688799999.0
2009-07-24 10:26:00,77.655,77.675,77.635,77.65,648800002.0
2009-07-24 10:27:00,77.65,77.67,77.64,77.67,731799996.0
2009-07-24 10:28:00,77.68,77.695,77.655,77.665,968200001.0
2009-07-24 10:29:00,77.665,77.695,77.625,77.69,941599997.0
2009-07-24 10:30:00,77.69,77.69,77.55,77.6,598400002.0
2009-07-24 10:31:00,77.6,77.6,77.545,77.575,704400005.0
2009-07-24 10:32:00,77.575,77.585,77.545,77.57,814199999.0
2009-07-24 10:33:00,77.565,77.625,77.555,77.615,783600001.0
2009-07-24 10:34:00,77.62,77.655,77.61,77.635,735399997.0
2009-07-24 10:35:00,77.64,77.64,77.57,77.595,1051199994.0
2009-07-24 10:36:00,77.595,77.615,77.575,77.615,645999999.0
2009-07-24 10:37:00,77.605,77.615,77.59,77.595,639999999.0
2009-07-24 10:38:00,77.605,77.615,77.575,77.575,657400000.0
2009-07-24 10:39:00,77.575,77.59,77.555,77.56,1000799992.0
2009-07-24 10:40:00,77.56,77.58,77.555,77.57,626799994.0
2009-07-24 10:41:00,77.565,77.58,77.55,77.58,1169599998.0
2009-07-24 10:42:00,77.575,77.575,77.53,77.545,516600004.0
2009-07-24 10:43:00,77.545,77.56,77.535,77.56,453000004.0
2009-07-24 10:44:00,77.555,77.58,77.555,77.58,349399999.0
2009-07-24 10:45:00,77.58,77.585,77.555,77.555,517000001.0
2009-07-24 10:46:00,77.555,77.58,77.555,77.555,192800000.0
2009-07-24 10:47:00,77.55,77.56,77.525,77.525,378799998.0
2009-07-24 10:48:00,77.525,77.53,77.48,77.49,586800000.0
2009-07-24 10:49:00,77.49,77.49,77.47,77.475,320600003.0
2009-07-24 10:50:00,77.47,77.49,77.47,77.48,120400000.0
2009-07-24 10:51:00,77.48,77.49,77.455,77.47,1103200003.0
2009-07-24 10:52:00,77.47,77.47,77.425,77.43,784399999.0
2009-07-24 10:53:00,77.43,77.465,77.405,77.415,574800000.0
2009-07-24 10:54:00,77.415,77.415,77.385,77.4,641199999.0
2009-07-24 10:55:00,77.395,77.44,77.375,77.41,728599999.0
2009-07-24 10:56:00,77.42,77.435,77.405,77.42,290399998.0
2009-07-24 10:57:00,77.42,77.465,77.42,77.45,406800001.0
2009-07-24 10:58:00,77.445,77.48,77.445,77.465,358200000.0
2009-07-24 10:59:00,77.465,77.48,77.445,77.45,453799997.0
2009-07-24 11:00:00,77.46,77.46,77.435,77.44,859199999.0
2009-07-24 11:01:00,77.44,77.455,77.43,77.445,557200001.0
2009-07-24 11:02:00,77.46,77.47,77.44,77.45,387600001.0
2009-07-24 11:03:00,77.45,77.45,77.425,77.43,298999999.0
2009-07-24 11:04:00,77.425,77.49,77.415,77.49,284800001.0
2009-07-24 11:05:00,77.49,77.49,77.47,77.475,235800001.0
2009-07-24 11:06:00,77.475,77.505,77.475,77.5,663599998.0
2009-07-24 11:07:00,77.49,77.515,77.475,77.495,689999999.0
2009-07-24 11:08:00,77.495,77.515,77.485,77.485,350800001.0
2009-07-24 11:09:00,77.485,77.495,77.465,77.495,453400001.0
2009-07-24 11:10:00,77.5,77.53,77.485,77.52,724800002.0
2009-07-24 11:11:00,77.52,77.545,77.515,77.525,769400001.0
2009-07-24 11:12:00,77.53,77.545,77.505,77.505,435399999.0
2009-07-24 11:13:00,77.505,77.535,77.505,77.505,680199992.0
2009-07-24 11:14:00,77.515,77.57,77.515,77.565,297800000.0
2009-07-24 11:15:00,77.57,77.585,77.54,77.565,570999998.0
2009-07-24 11:16:00,77.56,77.59,77.545,77.565,622999998.0
2009-07-24 11:17:00,77.57,77.575,77.565,77.57,150400003.0
2009-07-24 11:18:00,77.565,77.585,77.56,77.57,740399999.0
2009-07-24 11:19:00,77.57,77.57,77.555,77.56,489000004.0
2009-07-24 11:20:00,77.575,77.58,77.54,77.545,218400000.0
2009-07-24 11:21:00,77.545,77.57,77.535,77.565,396799997.0
2009-07-24 11:22:00,77.565,77.57,77.54,77.54,254599999.0
2009-07-24 11:23:00,77.54,77.54,77.515,77.525,342600003.0
2009-07-24 11:24:00,77.53,77.53,77.505,77.505,340000000.0
2009-07-24 11:25:00,77.505,77.525,77.505,77.515,521799997.0
2009-07-24 11:26:00,77.515,77.53,77.51,77.51,340200000.0
2009-07-24 11:27:00,77.52,77.525,77.51,77.525,150200000.0
2009-07-24 11:28:00,77.525,77.525,77.475,77.475,134699999.0
2009-07-24 11:29:00,77.475,77.48,77.445,77.46,662800003.0
2009-07-24 11:30:00,77.46,77.47,77.425,77.425,408600000.0
2009-07-24 11:31:00,77.42,77.45,77.42,77.425,325600001.0
2009-07-24 11:32:00,77.425,77.44,77.41,77.435,389200000.0
2009-07-24 11:33:00,77.435,77.435,77.41,77.41,531799998.0
2009-07-24 11:34:00,77.415,77.435,77.4,77.425,180800000.0
2009-07-24 11:35:00,77.42,77.42,77.4,77.405,296399998.0
2009-07-24 11:36:00,77.4,77.415,77.385,77.405,658999994.0
2009-07-24 11:37:00,77.4,77.41,77.395,77.4,272399997.0
2009-07-24 11:38:00,77.39,77.415,77.385,77.415,502799998.0
2009-07-24 11:39:00,77.415,77.435,77.4,77.42,502799998.0
2009-07-24 11:40:00,77.42,77.425,77.41,77.42,368799998.0
2009-07-24 11:41:00,77.42,77.445,77.42,77.435,368600002.0
2009-07-24 11:42:00,77.42,77.45,77.42,77.45,150200001.0
2009-07-24 11:43:00,77.445,77.46,77.445,77.445,314200000.0
2009-07-24 11:44:00,77.445,77.445,77.415,77.425,89600000.0
2009-07-24 11:45:00,77.435,77.475,77.435,77.46,356199999.0
2009-07-24 11:46:00,77.46,77.465,77.405,77.43,438199998.0
2009-07-24 11:47:00,77.43,77.455,77.43,77.445,555199998.0
2009-07-24 11:48:00,77.44,77.49,77.435,77.44,516999998.0
2009-07-24 11:49:00,77.455,77.495,77.455,77.495,469599999.0
2009-07-24 11:50:00,77.495,77.505,77.475,77.5,669799999.0
2009-07-24 11:51:00,77.505,77.555,77.475,77.485,688400003.0
2009-07-24 11:52:00,77.485,77.5,77.455,77.485,584200001.0
2009-07-24 11:53:00,77.49,77.5,77.46,77.475,752999999.0
2009-07-24 11:54:00,77.475,77.48,77.455,77.47,470199994.0
2009-07-24 11:55:00,77.465,77.485,77.455,77.455,482799999.0
2009-07-24 11:56:00,77.465,77.47,77.445,77.46,520199996.0
2009-07-24 11:57:00,77.455,77.46,77.455,77.455,91800000.0
2009-07-24 11:58:00,77.455,77.46,77.43,77.455,801799997.0
2009-07-24 11:59:00,77.455,77.455,77.435,77.44,519999995.0
2009-07-24 12:00:00,77.445,77.465,77.445,77.45,633800001.0
2009-07-24 12:01:00,77.445,77.475,77.445,77.475,646799996.0
2009-07-24 12:02:00,77.47,77.495,77.47,77.485,307599999.0
2009-07-24 12:03:00,77.48,77.49,77.47,77.48,587200001.0
2009-07-24 12:04:00,77.485,77.515,77.46,77.485,799200000.0
2009-07-24 12:05:00,77.495,77.5,77.47,77.485,990399984.0
2009-07-24 12:06:00,77.485,77.485,77.445,77.45,774399997.0
2009-07-24 12:07:00,77.445,77.48,77.445,77.47,648799999.0
2009-07-24 12:08:00,77.475,77.52,77.45,77.505,1091900001.0
2009-07-24 12:09:00,77.51,77.52,77.475,77.49,898400003.0
2009-07-24 12:10:00,77.49,77.53,77.49,77.53,709999998.0
2009-07-24 12:11:00,77.53,77.535,77.51,77.525,806999997.0
2009-07-24 12:12:00,77.525,77.53,77.505,77.52,540200005.0
2009-07-24 12:13:00,77.515,77.515,77.505,77.51,453799999.0
2009-07-24 12:14:00,77.51,77.51,77.495,77.495,199600000.0
2009-07-24 12:15:00,77.495,77.53,77.49,77.53,613000001.0
2009-07-24 12:16:00,77.53,77.555,77.495,77.505,435000001.0
2009-07-24 12:17:00,77.51,77.53,77.51,77.52,443199998.0
2009-07-24 12:18:00,77.515,77.52,77.505,77.505,369800004.0
2009-07-24 12:19:00,77.505,77.52,77.5,77.505,404200003.0
2009-07-24 12:20:00,77.5,77.52,77.485,77.51,371800003.0
2009-07-24 12:21:00,77.515,77.515,77.495,77.505,407199998.0
2009-07-24 12:22:00,77.505,77.515,77.495,77.51,472800000.0
2009-07-24 12:23:00,77.51,77.51,77.475,77.49,375000001.0
2009-07-24 12:24:00,77.49,77.505,77.485,77.495,306600000.0
2009-07-24 12:25:00,77.495,77.525,77.495,77.52,626600003.0
2009-07-24 12:26:00,77.52,77.54,77.515,77.52,483199999.0
2009-07-24 12:27:00,77.52,77.525,77.5,77.5,950999998.0
2009-07-24 12:28:00,77.515,77.515,77.505,77.515,149400000.0
2009-07-24 12:29:00,77.515,77.525,77.5,77.51,202400000.0
2009-07-24 12:30:00,77.505,77.51,77.48,77.485,523600001.0
2009-07-24 12:31:00,77.48,77.48,77.46,77.465,216200000.0
2009-07-24 12:32:00,77.465,77.48,77.465,77.47,299399997.0
2009-07-24 12:33:00,77.47,77.475,77.46,77.47,141800000.0
2009-07-24 12:34:00,77.47,77.475,77.465,77.475,63600000.0
2009-07-24 12:35:00,77.475,77.505,77.475,77.505,340599998.0
2009-07-24 12:36:00,77.505,77.505,77.485,77.495,225800000.0
2009-07-24 12:37:00,77.485,77.5,77.485,77.485,320800003.0
2009-07-24 12:38:00,77.485,77.495,77.465,77.48,195799999.0
2009-07-24 12:39:00,77.48,77.49,77.475,77.485,147999999.0
2009-07-24 12:40:00,77.495,77.505,77.49,77.495,229599999.0
2009-07-24 12:41:00,77.485,77.49,77.44,77.47,854599998.0
2009-07-24 12:42:00,77.465,77.51,77.455,77.495,296000000.0
2009-07-24 12:43:00,77.495,77.54,77.495,77.535,516199995.0
2009-07-24 12:44:00,77.53,77.53,77.51,77.525,323399999.0
2009-07-24 12:45:00,77.515,77.525,77.495,77.495,286599998.0
2009-07-24 12:46:00,77.495,77.53,77.465,77.48,457600003.0
2009-07-24 12:47:00,77.48,77.495,77.48,77.49,185400000.0
2009-07-24 12:48:00,77.49,77.51,77.47,77.475,307200000.0
2009-07-24 12:49:00,77.475,77.51,77.47,77.505,168800000.0
2009-07-24 12:50:00,77.505,77.52,77.5,77.515,224000000.0
2009-07-24 12:51:00,77.515,77.525,77.5,77.505,318399999.0
2009-07-24 12:52:00,77.515,77.56,77.515,77.555,323999997.0
2009-07-24 12:53:00,77.55,77.56,77.525,77.56,262800000.0
2009-07-24 12:54:00,77.55,77.575,77.535,77.575,722000000.0
2009-07-24 12:55:00,77.58,77.585,77.555,77.555,229800000.0
2009-07-24 12:56:00,77.555,77.585,77.555,77.575,194200000.0
2009-07-24 12:57:00,77.58,77.585,77.565,77.57,426600001.0
2009-07-24 12:58:00,77.565,77.57,77.54,77.545,246399998.0
2009-07-24 12:59:00,77.54,77.55,77.495,77.525,673000002.0
2009-07-24 13:00:00,77.525,77.54,77.505,77.535,483400002.0
2009-07-24 13:01:00,77.535,77.555,77.52,77.545,401599999.0
2009-07-24 13:02:00,77.535,77.545,77.495,77.52,463800003.0
2009-07-24 13:03:00,77.52,77.56,77.505,77.56,502199998.0
2009-07-24 13:04:00,77.55,77.59,77.55,77.585,423200001.0
2009-07-24 13:05:00,77.585,77.605,77.575,77.595,392600001.0
2009-07-24 13:06:00,77.585,77.59,77.56,77.56,268600000.0
2009-07-24 13:07:00,77.565,77.575,77.55,77.555,402600004.0
2009-07-24 13:08:00,77.56,77.605,77.555,77.595,504000003.0
2009-07-24 13:09:00,77.59,77.595,77.56,77.575,497200001.0
2009-07-24 13:10:00,77.575,77.58,77.575,77.575,114800000.0
2009-07-24 13:11:00,77.575,77.615,77.575,77.585,301000000.0
2009-07-24 13:12:00,77.585,77.585,77.525,77.535,526399999.0
2009-07-24 13:13:00,77.535,77.54,77.525,77.525,544999997.0
2009-07-24 13:14:00,77.52,77.545,77.52,77.545,128400000.0
2009-07-24 13:15:00,77.545,77.56,77.54,77.55,239399998.0
2009-07-24 13:16:00,77.555,77.585,77.525,77.575,769399997.0
2009-07-24 13:17:00,77.58,77.61,77.575,77.595,726400000.0
2009-07-24 13:18:00,77.595,77.595,77.545,77.545,681599994.0
2009-07-24 13:19:00,77.55,77.565,77.53,77.54,681999995.0
2009-07-24 13:20:00,77.535,77.55,77.525,77.545,418400001.0
2009-07-24 13:21:00,77.54,77.545,77.515,77.52,236399997.0
2009-07-24 13:22:00,77.52,77.525,77.485,77.515,621599999.0
2009-07-24 13:23:00,77.52,77.55,77.51,77.515,306000001.0
2009-07-24 13:24:00,77.495,77.51,77.49,77.505,275000000.0
2009-07-24 13:25:00,77.505,77.545,77.495,77.51,431200000.0
2009-07-24 13:26:00,77.51,77.55,77.49,77.5,705600008.0
2009-07-24 13:27:00,77.5,77.5,77.48,77.495,168799999.0
2009-07-24 13:28:00,77.505,77.515,77.465,77.515,309199999.0
2009-07-24 13:29:00,77.52,77.535,77.51,77.53,711599994.0
2009-07-24 13:30:00,77.535,77.595,77.535,77.57,491799998.0
2009-07-24 13:31:00,77.57,77.59,77.555,77.57,383400001.0
2009-07-24 13:32:00,77.57,77.585,77.505,77.535,587200000.0
2009-07-24 13:33:00,77.535,77.575,77.525,77.565,362400002.0
2009-07-24 13:34:00,77.565,77.58,77.55,77.57,175400000.0
2009-07-24 13:35:00,77.57,77.585,77.56,77.565,293600000.0
2009-07-24 13:36:00,77.57,77.58,77.565,77.57,389599999.0
2009-07-24 13:37:00,77.57,77.59,77.57,77.58,306799999.0
2009-07-24 13:38:00,77.585,77.585,77.555,77.565,413200002.0
2009-07-24 13:39:00,77.575,77.585,77.55,77.55,485200001.0
2009-07-24 13:40:00,77.555,77.565,77.51,77.55,721800001.0
2009-07-24 13:41:00,77.545,77.545,77.505,77.52,555199996.0
2009-07-24 13:42:00,77.515,77.53,77.51,77.525,876399994.0
2009-07-24 13:43:00,77.53,77.535,77.525,77.535,442999996.0
2009-07-24 13:44:00,77.535,77.535,77.515,77.515,346800001.0
2009-07-24 13:45:00,77.515,77.55,77.515,77.545,524799996.0
2009-07-24 13:46:00,77.545,77.565,77.535,77.555,413400000.0
2009-07-24 13:47:00,77.56,77.565,77.525,77.545,628799997.0
2009-07-24 13:48:00,77.55,77.56,77.535,77.54,623599999.0
2009-07-24 13:49:00,77.545,77.57,77.52,77.525,523999999.0
2009-07-24 13:50:00,77.525,77.53,77.525,77.525,357200008.0
2009-07-24 13:51:00,77.525,77.55,77.525,77.535,237400001.0
2009-07-24 13:52:00,77.535,77.56,77.535,77.545,477600001.0
2009-07-24 13:53:00,77.55,77.59,77.545,77.59,366200001.0
2009-07-24 13:54:00,77.59,77.605,77.57,77.595,473399997.0
2009-07-24 13:55:00,77.595,77.62,77.595,77.595,637400000.0
2009-07-24 13:56:00,77.6,77.62,77.6,77.62,618600001.0
2009-07-24 13:57:00,77.625,77.625,77.595,77.595,497999996.0
2009-07-24 13:58:00,77.595,77.61,77.575,77.59,784600002.0
2009-07-24 13:59:00,77.595,77.595,77.575,77.585,534999999.0
2009-07-24 14:00:00,77.585,77.6,77.545,77.55,898200002.0
2009-07-24 14:01:00,77.55,77.55,77.525,77.53,297200000.0
2009-07-24 14:02:00,77.52,77.52,77.505,77.51,443799997.0
2009-07-24 14:03:00,77.51,77.515,77.495,77.505,307799999.0
2009-07-24 14:04:00,77.505,77.51,77.495,77.5,278600002.0
2009-07-24 14:05:00,77.505,77.525,77.495,77.525,450599999.0
2009-07-24 14:06:00,77.525,77.53,77.505,77.515,359000001.0
2009-07-24 14:07:00,77.51,77.51,77.48,77.485,493200002.0
2009-07-24 14:08:00,77.485,77.505,77.485,77.495,173400000.0
2009-07-24 14:09:00,77.495,77.495,77.48,77.49,351599998.0
2009-07-24 14:10:00,77.495,77.505,77.465,77.465,254799999.0
2009-07-24 14:11:00,77.465,77.495,77.465,77.485,211999999.0
2009-07-24 14:12:00,77.485,77.5,77.485,77.5,164800000.0
2009-07-24 14:13:00,77.51,77.51,77.485,77.485,262400001.0
2009-07-24 14:14:00,77.485,77.49,77.46,77.475,635800002.0
2009-07-24 14:15:00,77.475,77.495,77.47,77.48,694400000.0
2009-07-24 14:16:00,77.48,77.495,77.46,77.465,788200003.0
2009-07-24 14:17:00,77.455,77.47,77.455,77.465,361800001.0
2009-07-24 14:18:00,77.47,77.47,77.425,77.44,883000003.0
2009-07-24 14:19:00,77.44,77.44,77.395,77.42,697600001.0
2009-07-24 14:20:00,77.42,77.47,77.415,77.46,641799998.0
2009-07-24 14:21:00,77.465,77.48,77.455,77.475,420200002.0
2009-07-24 14:22:00,77.465,77.49,77.46,77.475,759000003.0
2009-07-24 14:23:00,77.475,77.48,77.445,77.445,545399998.0
2009-07-24 14:24:00,77.445,77.475,77.445,77.475,725599997.0
2009-07-24 14:25:00,77.485,77.485,77.425,77.445,840000005.0
2009-07-24 14:26:00,77.435,77.445,77.41,77.415,844799994.0
2009-07-24 14:27:00,77.425,77.45,77.41,77.445,375200000.0
2009-07-24 14:28:00,77.445,77.45,77.42,77.42,450200003.0
2009-07-24 14:29:00,77.42,77.425,77.39,77.415,432400000.0
2009-07-24 14:30:00,77.415,77.42,77.38,77.38,415400000.0
2009-07-24 14:31:00,77.38,77.4,77.355,77.4,1007600005.0
2009-07-24 14:32:00,77.4,77.445,77.385,77.435,824599992.0
2009-07-24 14:33:00,77.43,77.465,77.425,77.465,746799997.0
2009-07-24 14:34:00,77.47,77.5,77.47,77.49,220800000.0
2009-07-24 14:35:00,77.49,77.495,77.46,77.47,349200003.0
2009-07-24 14:36:00,77.465,77.5,77.46,77.5,638800000.0
2009-07-24 14:37:00,77.5,77.505,77.48,77.485,391000000.0
2009-07-24 14:38:00,77.485,77.485,77.47,77.48,404199999.0
2009-07-24 14:39:00,77.485,77.55,77.485,77.545,502399996.0
2009-07-24 14:40:00,77.545,77.55,77.49,77.505,622600000.0
2009-07-24 14:41:00,77.5,77.51,77.47,77.49,534000000.0
2009-07-24 14:42:00,77.475,77.505,77.475,77.495,1098199999.0
2009-07-24 14:43:00,77.495,77.52,77.475,77.475,675000000.0
2009-07-24 14:44:00,77.475,77.495,77.475,77.485,381200002.0
2009-07-24 14:45:00,77.49,77.49,77.46,77.485,564000001.0
2009-07-24 14:46:00,77.485,77.495,77.48,77.48,318399998.0
2009-07-24 14:47:00,77.48,77.48,77.45,77.465,409600001.0
2009-07-24 14:48:00,77.455,77.48,77.455,77.46,569999999.0
2009-07-24 14:49:00,77.465,77.47,77.43,77.43,593400005.0
2009-07-24 14:50:00,77.435,77.435,77.375,77.38,555400008.0
2009-07-24 14:51:00,77.38,77.425,77.37,77.4,626199990.0
2009-07-24 14:52:00,77.395,77.415,77.385,77.395,496600001.0
2009-07-24 14:53:00,77.395,77.41,77.39,77.405,274600002.0
2009-07-24 14:54:00,77.395,77.415,77.39,77.41,408800000.0
2009-07-24 14:55:00,77.41,77.415,77.39,77.4,199200000.0
2009-07-24 14:56:00,77.395,77.42,77.395,77.415,514399999.0
2009-07-24 14:57:00,77.41,77.415,77.395,77.4,759600002.0
2009-07-24 14:58:00,77.4,77.415,77.385,77.385,555200000.0
2009-07-24 14:59:00,77.385,77.395,77.35,77.365,561599995.0
2009-07-24 15:00:00,77.365,77.42,77.365,77.41,561600002.0
2009-07-24 15:01:00,77.41,77.415,77.4,77.405,973599994.0
2009-07-24 15:02:00,77.405,77.41,77.375,77.375,482799998.0
2009-07-24 15:03:00,77.375,77.395,77.375,77.395,332799996.0
2009-07-24 15:04:00,77.395,77.49,77.39,77.49,682799999.0
2009-07-24 15:05:00,77.49,77.495,77.465,77.47,744599999.0
2009-07-24 15:06:00,77.455,77.46,77.425,77.425,551600002.0
2009-07-24 15:07:00,77.43,77.46,77.42,77.44,882800004.0
2009-07-24 15:08:00,77.44,77.495,77.43,77.48,761000000.0
2009-07-24 15:09:00,77.49,77.515,77.48,77.5,648999999.0
2009-07-24 15:10:00,77.5,77.51,77.485,77.49,783999999.0
2009-07-24 15:11:00,77.49,77.495,77.465,77.475,782000002.0
2009-07-24 15:12:00,77.475,77.495,77.455,77.465,593599996.0
2009-07-24 15:13:00,77.47,77.505,77.465,77.495,738599991.0
2009-07-24 15:14:00,77.49,77.51,77.49,77.5,489400001.0
2009-07-24 15:15:00,77.495,77.53,77.495,77.515,925599994.0
2009-07-24 15:16:00,77.51,77.515,77.48,77.49,948800001.0
2009-07-24 15:17:00,77.49,77.51,77.47,77.495,385400001.0
2009-07-24 15:18:00,77.495,77.52,77.485,77.5,819400008.0
2009-07-24 15:19:00,77.485,77.505,77.485,77.5,675200001.0
2009-07-24 15:20:00,77.515,77.52,77.46,77.475,730400003.0
2009-07-24 15:21:00,77.475,77.475,77.43,77.435,535599997.0
2009-07-24 15:22:00,77.435,77.485,77.435,77.48,622400001.0
2009-07-24 15:23:00,77.49,77.5,77.465,77.465,987800006.0
2009-07-24 15:24:00,77.465,77.48,77.445,77.46,674799996.0
2009-07-24 15:25:00,77.46,77.48,77.455,77.47,945599988.0
2009-07-24 15:26:00,77.475,77.48,77.465,77.48,829599990.0
2009-07-24 15:27:00,77.48,77.49,77.45,77.46,752199992.0
2009-07-24 15:28:00,77.46,77.485,77.42,77.485,969599998.0
2009-07-24 15:29:00,77.485,77.51,77.48,77.51,1569200003.0
2009-07-24 15:30:00,77.51,77.52,77.43,77.45,1577199993.0
2009-07-24 15:31:00,77.455,77.515,77.445,77.485,1436599996.0
2009-07-24 15:32:00,77.485,77.545,77.485,77.54,1082199997.0
2009-07-24 15:33:00,77.54,77.545,77.505,77.505,1109999996.0
2009-07-24 15:34:00,77.505,77.505,77.465,77.49,1124399997.0
2009-07-24 15:35:00,77.49,77.52,77.45,77.45,1424800004.0
2009-07-24 15:36:00,77.45,77.475,77.385,77.435,908999993.0
2009-07-24 15:37:00,77.435,77.45,77.38,77.42,1001999991.0
2009-07-24 15:38:00,77.425,77.47,77.415,77.46,1185399997.0
2009-07-24 15:39:00,77.46,77.46,77.395,77.415,1217800000.0
2009-07-24 15:40:00,77.415,77.435,77.41,77.43,1055799996.0
2009-07-24 15:41:00,77.43,77.53,77.425,77.53,1372399987.0
2009-07-24 15:42:00,77.52,77.57,77.52,77.55,1315400001.0
2009-07-24 15:43:00,77.555,77.625,77.55,77.58,1101600000.0
2009-07-24 15:44:00,77.57,77.575,77.54,77.545,1447599995.0
2009-07-24 15:45:00,77.55,77.61,77.545,77.585,1370799987.0
2009-07-24 15:46:00,77.585,77.585,77.535,77.555,1230199991.0
2009-07-24 15:47:00,77.55,77.555,77.54,77.55,521399995.0
2009-07-24 15:48:00,77.555,77.565,77.46,77.46,1160200000.0
2009-07-24 15:49:00,77.465,77.475,77.42,77.425,974000002.0
2009-07-24 15:50:00,77.425,77.445,77.395,77.43,964399998.0
2009-07-24 15:51:00,77.43,77.44,77.4,77.415,1420800004.0
2009-07-24 15:52:00,77.41,77.465,77.41,77.465,1153399995.0
2009-07-24 15:53:00,77.465,77.47,77.405,77.415,878200005.0
2009-07-24 15:54:00,77.415,77.47,77.41,77.46,1544999994.0
2009-07-24 15:55:00,77.46,77.485,77.365,77.375,1429000000.0
2009-07-24 15:56:00,77.375,77.375,77.315,77.365,946799999.0
2009-07-24 15:57:00,77.365,77.435,77.355,77.36,1487400005.0
2009-07-24 15:58:00,77.36,77.37,77.325,77.35,1351200002.0
2009-07-24 15:59:00,77.35,77.395,77.34,77.34,1436600003.0
2009-07-24 16:00:00,77.345,77.355,77.29,77.295,1142599999.0
2009-07-24 16:01:00,77.29,77.35,77.27,77.34,1240599998.0
2009-07-24 16:02:00,77.34,77.35,77.275,77.295,1389799999.0
2009-07-24 16:03:00,77.295,77.34,77.27,77.325,1115400002.0
2009-07-24 16:04:00,77.32,77.38,77.305,77.325,1259200004.0
2009-07-24 16:05:00,77.33,77.39,77.33,77.365,822000002.0
2009-07-24 16:06:00,77.37,77.42,77.365,77.395,678599996.0
2009-07-24 16:07:00,77.395,77.445,77.355,77.375,863399996.0
2009-07-24 16:08:00,77.375,77.38,77.335,77.355,572200001.0
2009-07-24 16:09:00,77.355,77.355,77.3,77.32,1146200004.0
2009-07-24 16:10:00,77.325,77.34,77.295,77.34,1241400004.0
2009-07-24 16:11:00,77.33,77.34,77.27,77.275,1214799989.0
2009-07-24 16:12:00,77.275,77.37,77.26,77.37,1211400004.0
2009-07-24 16:13:00,77.37,77.42,77.355,77.385,1003399993.0
2009-07-24 16:14:00,77.385,77.385,77.255,77.265,925600000.0
2009-07-24 16:15:00,77.27,77.305,77.25,77.305,699400001.0
2009-07-24 16:16:00,77.315,77.335,77.245,77.255,1272599998.0
2009-07-24 16:17:00,77.255,77.32,77.24,77.285,972599996.0
2009-07-24 16:18:00,77.28,77.35,77.28,77.305,1614599995.0
2009-07-24 16:19:00,77.305,77.315,77.26,77.27,983399995.0
2009-07-24 16:20:00,77.27,77.32,77.27,77.315,824800002.0
2009-07-24 16:21:00,77.32,77.335,77.255,77.27,960800001.0
2009-07-24 16:22:00,77.275,77.28,77.235,77.265,928000002.0
2009-07-24 16:23:00,77.27,77.28,77.25,77.275,747600003.0
2009-07-24 16:24:00,77.28,77.365,77.255,77.325,871900003.0
2009-07-24 16:25:00,77.325,77.33,77.295,77.3,1027199998.0
2009-07-24 16:26:00,77.3,77.315,77.29,77.305,881799995.0
2009-07-24 16:27:00,77.305,77.33,77.275,77.305,1167700002.0
2009-07-24 16:28:00,77.31,77.315,77.295,77.31,492400000.0
2009-07-24 16:29:00,77.31,77.35,77.295,77.335,268600000.0
2009-07-24 16:30:00,77.34,77.34,77.3,77.32,909599996.0
2009-07-24 16:31:00,77.32,77.34,77.31,77.31,838799997.0
2009-07-24 16:32:00,77.31,77.325,77.265,77.27,616200000.0
2009-07-24 16:33:00,77.27,77.27,77.23,77.24,1313800003.0
2009-07-24 16:34:00,77.245,77.29,77.235,77.28,861999994.0
2009-07-24 16:35:00,77.28,77.3,77.275,77.275,1078800003.0
2009-07-24 16:36:00,77.275,77.275,77.2,77.205,731199993.0
2009-07-24 16:37:00,77.2,77.225,77.19,77.22,893800003.0
2009-07-24 16:38:00,77.22,77.24,77.155,77.155,1051400005.0
2009-07-24 16:39:00,77.15,77.15,77.115,77.145,1211200005.0
2009-07-24 16:40:00,77.145,77.205,77.14,77.175,1286599989.0
2009-07-24 16:41:00,77.175,77.175,77.135,77.15,913199994.0
2009-07-24 16:42:00,77.15,77.18,77.125,77.18,1152199995.0
2009-07-24 16:43:00,77.18,77.19,77.155,77.185,331600002.0
2009-07-24 16:44:00,77.19,77.2,77.16,77.16,672800007.0
2009-07-24 16:45:00,77.135,77.14,77.095,77.105,1195399998.0
2009-07-24 16:46:00,77.11,77.195,77.09,77.185,1292399992.0
2009-07-24 16:47:00,77.18,77.18,77.155,77.16,1306000006.0
2009-07-24 16:48:00,77.17,77.25,77.165,77.22,1198199989.0
2009-07-24 16:49:00,77.22,77.22,77.195,77.22,953200001.0
2009-07-24 16:50:00,77.205,77.205,77.125,77.135,1015199993.0
2009-07-24 16:51:00,77.135,77.145,77.08,77.085,989400003.0
2009-07-24 16:52:00,77.085,77.125,77.05,77.05,1508600016.0
2009-07-24 16:53:00,77.05,77.115,77.05,77.115,1498999992.0
2009-07-24 16:54:00,77.11,77.16,77.105,77.11,689799999.0
2009-07-24 16:55:00,77.105,77.13,77.06,77.07,1680199995.0
2009-07-24 16:56:00,77.07,77.08,77.045,77.055,914799996.0
2009-07-24 16:57:00,77.055,77.11,77.055,77.095,1261600001.0
2009-07-24 16:58:00,77.09,77.1,77.085,77.1,708799997.0
2009-07-24 16:59:00,77.1,77.185,77.1,77.145,1072399998.0
2009-07-24 17:00:00,77.145,77.2,77.14,77.145,994599998.0
2009-07-24 17:01:00,77.155,77.165,77.115,77.14,1218000002.0
2009-07-24 17:02:00,77.14,77.165,77.125,77.15,1037399998.0
2009-07-24 17:03:00,77.155,77.16,77.13,77.16,963000000.0
2009-07-24 17:04:00,77.16,77.165,77.135,77.145,828999990.0
2009-07-24 17:05:00,77.145,77.145,77.08,77.085,1165600000.0
2009-07-24 17:06:00,77.085,77.135,77.08,77.125,1117200005.0
2009-07-24 17:07:00,77.12,77.135,77.065,77.08,1360800004.0
2009-07-24 17:08:00,77.08,77.1,77.08,77.1,768000008.0
2009-07-24 17:09:00,77.105,77.11,77.09,77.105,898600007.0
2009-07-24 17:10:00,77.105,77.125,77.1,77.12,803400001.0
2009-07-24 17:11:00,77.12,77.175,77.12,77.16,1467799999.0
2009-07-24 17:12:00,77.16,77.235,77.155,77.23,944399997.0
2009-07-24 17:13:00,77.23,77.245,77.175,77.18,1324000005.0
2009-07-24 17:14:00,77.18,77.195,77.16,77.195,1345799993.0
2009-07-24 17:15:00,77.18,77.22,77.18,77.22,950799992.0
2009-07-24 17:16:00,77.225,77.27,77.195,77.245,1318399995.0
2009-07-24 17:17:00,77.245,77.255,77.23,77.24,1099999989.0
2009-07-24 17:18:00,77.24,77.26,77.235,77.245,1166799998.0
2009-07-24 17:19:00,77.245,77.265,77.23,77.25,1068400003.0
2009-07-24 17:20:00,77.25,77.27,77.245,77.265,752999997.0
2009-07-24 17:21:00,77.265,77.285,77.245,77.25,882800003.0
2009-07-24 17:22:00,77.26,77.26,77.24,77.25,1039400002.0
2009-07-24 17:23:00,77.255,77.28,77.25,77.265,967399997.0
2009-07-24 17:24:00,77.265,77.285,77.245,77.25,1156399993.0
2009-07-24 17:25:00,77.25,77.27,77.25,77.26,815600004.0
2009-07-24 17:26:00,77.26,77.315,77.26,77.3,1698200008.0
2009-07-24 17:27:00,77.305,77.31,77.275,77.305,1046599999.0
2009-07-24 17:28:00,77.305,77.315,77.26,77.27,930600001.0
2009-07-24 17:29:00,77.24,77.29,77.24,77.29,1340199997.0
2009-07-24 17:30:00,77.29,77.325,77.29,77.32,1125600001.0
2009-07-24 17:31:00,77.32,77.33,77.315,77.32,940400003.0
2009-07-24 17:32:00,77.32,77.32,77.3,77.3,493800002.0
2009-07-24 17:33:00,77.3,77.32,77.285,77.315,1196599987.0
2009-07-24 17:34:00,77.315,77.32,77.28,77.29,1296199998.0
2009-07-24 17:35:00,77.29,77.34,77.28,77.305,865599992.0
2009-07-24 17:36:00,77.305,77.345,77.305,77.305,1118399993.0
2009-07-24 17:37:00,77.305,77.31,77.29,77.3,639999996.0
2009-07-24 17:38:00,77.3,77.335,77.295,77.32,1378199994.0
2009-07-24 17:39:00,77.315,77.32,77.3,77.31,620800006.0
2009-07-24 17:40:00,77.305,77.31,77.26,77.29,1191199998.0
2009-07-24 17:41:00,77.29,77.3,77.28,77.29,441400000.0
2009-07-24 17:42:00,77.29,77.31,77.27,77.285,1743400016.0
2009-07-24 17:43:00,77.285,77.29,77.25,77.28,648999996.0
2009-07-24 17:44:00,77.285,77.285,77.245,77.245,262400000.0
2009-07-24 17:45:00,77.245,77.255,77.235,77.235,363600001.0
2009-07-24 17:46:00,77.235,77.24,77.225,77.24,224199999.0
2009-07-24 17:47:00,77.24,77.24,77.21,77.22,581199998.0
2009-07-24 17:48:00,77.205,77.235,77.205,77.23,370000000.0
2009-07-24 17:49:00,77.225,77.245,77.225,77.24,237399998.0
2009-07-24 17:50:00,77.26,77.26,77.23,77.23,346000001.0
2009-07-24 17:51:00,77.23,77.255,77.225,77.255,403199998.0
2009-07-24 17:52:00,77.26,77.265,77.22,77.225,551200000.0
2009-07-24 17:53:00,77.225,77.225,77.195,77.21,611799993.0
2009-07-24 17:54:00,77.215,77.27,77.21,77.25,798599992.0
2009-07-24 17:55:00,77.25,77.28,77.245,77.28,667400001.0
2009-07-24 17:56:00,77.29,77.315,77.29,77.305,431000000.0
2009-07-24 17:57:00,77.305,77.335,77.3,77.32,470000000.0
2009-07-24 17:58:00,77.32,77.355,77.31,77.355,472200000.0
2009-07-24 17:59:00,77.35,77.415,77.35,77.415,463600000.0
2009-07-24 18:00:00,77.42,77.425,77.345,77.365,1225799995.0
2009-07-24 18:01:00,77.365,77.365,77.35,77.355,710399995.0
2009-07-24 18:02:00,77.355,77.36,77.33,77.355,858000007.0
2009-07-24 18:03:00,77.365,77.365,77.345,77.355,760000001.0
2009-07-24 18:04:00,77.36,77.365,77.33,77.335,1020999998.0
2009-07-24 18:05:00,77.34,77.345,77.335,77.34,941799995.0
2009-07-24 18:06:00,77.34,77.38,77.34,77.375,874599998.0
2009-07-24 18:07:00,77.36,77.37,77.355,77.355,622399991.0
2009-07-24 18:08:00,77.355,77.42,77.355,77.41,1016799989.0
2009-07-24 18:09:00,77.41,77.465,77.41,77.465,990000001.0
2009-07-24 18:10:00,77.45,77.455,77.44,77.455,818000009.0
2009-07-24 18:11:00,77.455,77.47,77.405,77.47,1107600004.0
2009-07-24 18:12:00,77.465,77.49,77.46,77.485,902000002.0
2009-07-24 18:13:00,77.465,77.465,77.45,77.455,569599996.0
2009-07-24 18:14:00,77.455,77.455,77.425,77.425,635400001.0
2009-07-24 18:15:00,77.43,77.44,77.425,77.43,512800001.0
2009-07-24 18:16:00,77.43,77.45,77.43,77.445,355199997.0
2009-07-24 18:17:00,77.445,77.445,77.415,77.425,748199995.0
2009-07-24 18:18:00,77.425,77.43,77.42,77.43,177800000.0
2009-07-24 18:19:00,77.43,77.43,77.38,77.38,894999995.0
2009-07-24 18:20:00,77.375,77.38,77.345,77.35,401600000.0
2009-07-24 18:21:00,77.36,77.38,77.35,77.36,722199996.0
2009-07-24 18:22:00,77.37,77.405,77.37,77.4,203400000.0
2009-07-24 18:23:00,77.4,77.405,77.345,77.345,316800000.0
2009-07-24 18:24:00,77.345,77.4,77.335,77.4,472600001.0
2009-07-24 18:25:00,77.4,77.4,77.36,77.365,325199998.0
2009-07-24 18:26:00,77.365,77.365,77.355,77.365,546800000.0
2009-07-24 18:27:00,77.365,77.4,77.365,77.385,257200000.0
2009-07-24 18:28:00,77.385,77.385,77.375,77.375,88200000.0
2009-07-24 18:29:00,77.375,77.385,77.375,77.375,203399999.0
2009-07-24 18:30:00,77.375,77.4,77.37,77.37,335599997.0
2009-07-24 18:31:00,77.37,77.375,77.37,77.375,221400001.0
2009-07-24 18:32:00,77.37,77.38,77.37,77.375,215000001.0
2009-07-24 18:33:00,77.375,77.375,77.375,77.375,38400000.0
2009-07-24 18:34:00,77.37,77.37,77.365,77.365,274399997.0
2009-07-24 18:35:00,77.365,77.37,77.35,77.365,360600000.0
2009-07-24 18:36:00,77.365,77.375,77.365,77.365,101600000.0
2009-07-24 18:37:00,77.365,77.38,77.365,77.37,229200004.0
2009-07-24 18:38:00,77.37,77.39,77.37,77.38,266600001.0
2009-07-24 18:39:00,77.375,77.41,77.375,77.405,386000000.0
2009-07-24 18:40:00,77.405,77.445,77.405,77.44,559799999.0
2009-07-24 18:41:00,77.44,77.45,77.425,77.445,940800002.0
2009-07-24 18:42:00,77.45,77.45,77.38,77.38,327600004.0
2009-07-24 18:43:00,77.38,77.41,77.375,77.395,584399997.0
2009-07-24 18:44:00,77.395,77.41,77.39,77.4,666799999.0
2009-07-24 18:45:00,77.4,77.415,77.395,77.41,731800002.0
2009-07-24 18:46:00,77.41,77.44,77.405,77.435,536999997.0
2009-07-24 18:47:00,77.43,77.465,77.415,77.45,808400003.0
2009-07-24 18:48:00,77.45,77.48,77.445,77.475,540599998.0
2009-07-24 18:49:00,77.475,77.48,77.46,77.48,1017000005.0
2009-07-24 18:50:00,77.475,77.52,77.475,77.51,490199999.0
2009-07-24 18:51:00,77.5,77.51,77.485,77.49,637999998.0
2009-07-24 18:52:00,77.49,77.495,77.465,77.475,430200001.0
2009-07-24 18:53:00,77.475,77.51,77.46,77.505,591000005.0
2009-07-24 18:54:00,77.505,77.51,77.485,77.495,729000002.0
2009-07-24 18:55:00,77.495,77.51,77.485,77.495,686600002.0
2009-07-24 18:56:00,77.495,77.495,77.47,77.47,536200000.0
2009-07-24 18:57:00,77.475,77.49,77.445,77.485,870999999.0
2009-07-24 18:58:00,77.485,77.485,77.47,77.475,727600004.0
2009-07-24 18:59:00,77.48,77.485,77.47,77.485,753200002.0
2009-07-24 19:00:00,77.485,77.515,77.475,77.475,797199998.0
2009-07-24 19:01:00,77.475,77.515,77.475,77.5,451399999.0
2009-07-24 19:02:00,77.5,77.505,77.475,77.475,305599999.0
2009-07-24 19:03:00,77.47,77.49,77.47,77.49,313800001.0
2009-07-24 19:04:00,77.5,77.5,77.475,77.485,359599996.0
2009-07-24 19:05:00,77.495,77.495,77.47,77.47,904199994.0
2009-07-24 19:06:00,77.47,77.52,77.465,77.515,822999994.0
2009-07-24 19:07:00,77.51,77.52,77.51,77.515,322400003.0
2009-07-24 19:08:00,77.515,77.515,77.515,77.515,171199995.0
2009-07-24 19:09:00,77.515,77.515,77.51,77.51,126400000.0
2009-07-24 19:10:00,77.52,77.53,77.495,77.52,646800001.0
2009-07-24 19:11:00,77.52,77.53,77.51,77.52,328400000.0
2009-07-24 19:12:00,77.52,77.52,77.48,77.48,260999997.0
2009-07-24 19:13:00,77.485,77.49,77.475,77.485,365600000.0
2009-07-24 19:14:00,77.485,77.495,77.48,77.485,527600005.0
2009-07-24 19:15:00,77.485,77.505,77.485,77.49,292999994.0
2009-07-24 19:16:00,77.49,77.515,77.49,77.505,457999999.0
2009-07-24 19:17:00,77.505,77.515,77.5,77.51,158200000.0
2009-07-24 19:18:00,77.5,77.515,77.495,77.515,505600001.0
2009-07-24 19:19:00,77.515,77.515,77.5,77.5,137400001.0
2009-07-24 19:20:00,77.495,77.515,77.495,77.51,382199998.0
2009-07-24 19:21:00,77.505,77.515,77.5,77.515,697200002.0
2009-07-24 19:22:00,77.515,77.515,77.49,77.495,736799994.0
2009-07-24 19:23:00,77.495,77.495,77.45,77.45,513799997.0
2009-07-24 19:24:00,77.45,77.5,77.45,77.5,772999991.0
2009-07-24 19:25:00,77.5,77.5,77.48,77.48,638599997.0
2009-07-24 19:26:00,77.48,77.485,77.475,77.475,169799996.0
2009-07-24 19:27:00,77.475,77.51,77.475,77.505,576999998.0
2009-07-24 19:28:00,77.51,77.515,77.505,77.505,104000000.0
2009-07-24 19:29:00,77.51,77.51,77.505,77.505,232000000.0
2009-07-24 19:30:00,77.52,77.54,77.505,77.505,736599999.0
2009-07-24 19:31:00,77.505,77.565,77.505,77.565,756599999.0
2009-07-24 19:32:00,77.56,77.58,77.555,77.56,612799998.0
2009-07-24 19:33:00,77.565,77.625,77.565,77.57,708599999.0
2009-07-24 19:34:00,77.575,77.58,77.57,77.58,315599999.0
2009-07-24 19:35:00,77.58,77.58,77.56,77.57,243799997.0
2009-07-24 19:36:00,77.57,77.57,77.55,77.565,360599997.0
2009-07-24 19:37:00,77.56,77.565,77.55,77.56,329200001.0
2009-07-24 19:38:00,77.56,77.585,77.56,77.57,423800000.0
2009-07-24 19:39:00,77.57,77.615,77.57,77.605,696999995.0
2009-07-24 19:40:00,77.605,77.605,77.555,77.555,562200003.0
2009-07-24 19:41:00,77.555,77.56,77.54,77.55,436399997.0
2009-07-24 19:42:00,77.545,77.555,77.53,77.53,296000001.0
2009-07-24 19:43:00,77.525,77.525,77.51,77.51,246400000.0
2009-07-24 19:44:00,77.51,77.515,77.505,77.515,304000000.0
2009-07-24 19:45:00,77.515,77.515,77.5,77.5,265600001.0
2009-07-24 19:46:00,77.5,77.525,77.5,77.505,654000000.0
2009-07-24 19:47:00,77.515,77.515,77.5,77.505,509199999.0
2009-07-24 19:48:00,77.51,77.525,77.51,77.525,406799998.0
2009-07-24 19:49:00,77.525,77.535,77.515,77.53,258399997.0
2009-07-24 19:50:00,77.535,77.545,77.53,77.535,510199996.0
2009-07-24 19:51:00,77.54,77.56,77.53,77.56,620599995.0
2009-07-24 19:52:00,77.56,77.56,77.55,77.55,502999996.0
2009-07-24 19:53:00,77.555,77.575,77.54,77.54,632199998.0
2009-07-24 19:54:00,77.54,77.54,77.5,77.505,426599999.0
2009-07-24 19:55:00,77.505,77.52,77.495,77.495,245999995.0
2009-07-24 19:56:00,77.5,77.515,77.5,77.51,498599996.0
2009-07-24 19:57:00,77.51,77.51,77.5,77.5,233999999.0
2009-07-24 19:58:00,77.5,77.505,77.5,77.505,318599999.0
2009-07-24 19:59:00,77.505,77.52,77.505,77.51,306400001.0
2009-07-24 20:00:00,77.51,77.535,77.51,77.525,356599994.0
2009-07-24 20:01:00,77.525,77.54,77.52,77.54,310599994.0
2009-07-24 20:02:00,77.57,77.57,77.55,77.56,254999999.0
2009-07-24 20:03:00,77.56,77.56,77.525,77.53,326800000.0
2009-07-24 20:04:00,77.53,77.55,77.515,77.535,431000002.0
2009-07-24 20:05:00,77.535,77.545,77.535,77.535,367200001.0
2009-07-24 20:06:00,77.535,77.55,77.525,77.54,619800005.0
2009-07-24 20:07:00,77.545,77.555,77.525,77.525,541800003.0
2009-07-24 20:08:00,77.535,77.54,77.53,77.53,108200000.0
2009-07-24 20:09:00,77.53,77.535,77.515,77.53,195200001.0
2009-07-24 20:10:00,77.53,77.53,77.52,77.52,412799992.0
2009-07-24 20:11:00,77.52,77.525,77.515,77.52,472199990.0
2009-07-24 20:12:00,77.52,77.52,77.48,77.48,212799999.0
2009-07-24 20:13:00,77.48,77.485,77.47,77.475,603199995.0
2009-07-24 20:14:00,77.475,77.475,77.45,77.45,445399996.0
2009-07-24 20:15:00,77.45,77.475,77.45,77.465,497599994.0
2009-07-24 20:16:00,77.45,77.45,77.45,77.45,9600000.0
2009-07-24 20:17:00,77.45,77.45,77.43,77.435,490599999.0
2009-07-24 20:18:00,77.435,77.445,77.425,77.425,460999992.0
2009-07-24 20:19:00,77.425,77.44,77.415,77.425,471799997.0
2009-07-24 20:20:00,77.43,77.435,77.415,77.415,552199995.0
2009-07-24 20:21:00,77.415,77.425,77.37,77.37,542000000.0
2009-07-24 20:22:00,77.365,77.375,77.36,77.375,296000000.0
2009-07-24 20:23:00,77.37,77.37,77.36,77.365,274599990.0
2009-07-24 20:24:00,77.365,77.365,77.355,77.355,583399997.0
2009-07-24 20:25:00,77.355,77.36,77.34,77.345,348999999.0
2009-07-24 20:26:00,77.345,77.385,77.345,77.38,288599999.0
2009-07-24 20:27:00,77.37,77.42,77.365,77.42,605399996.0
2009-07-24 20:28:00,77.42,77.425,77.415,77.425,206600000.0
2009-07-24 20:29:00,77.425,77.425,77.425,77.425,58600000.0
2009-07-24 20:30:00,77.425,77.43,77.39,77.41,254000000.0
2009-07-24 20:31:00,77.4,77.4,77.37,77.37,347800006.0
2009-07-24 20:32:00,77.37,77.375,77.345,77.365,361600002.0
2009-07-24 20:33:00,77.365,77.39,77.365,77.385,80600000.0
2009-07-24 20:34:00,77.385,77.395,77.375,77.375,250600000.0
2009-07-24 20:35:00,77.37,77.37,77.34,77.355,323800000.0
2009-07-24 20:36:00,77.355,77.355,77.35,77.35,100800000.0
2009-07-24 20:37:00,77.35,77.35,77.34,77.34,169800000.0
2009-07-24 20:38:00,77.34,77.34,77.325,77.335,204800000.0
2009-07-24 20:39:00,77.33,77.355,77.33,77.355,109200000.0
2009-07-24 20:40:00,77.355,77.365,77.35,77.355,272599999.0
2009-07-24 20:41:00,77.355,77.37,77.355,77.36,264999999.0
2009-07-24 20:42:00,77.36,77.365,77.36,77.365,165800000.0
2009-07-24 20:43:00,77.365,77.365,77.36,77.36,430599990.0
2009-07-24 20:44:00,77.36,77.375,77.355,77.375,372200001.0
2009-07-24 20:45:00,77.375,77.42,77.375,77.415,861799996.0
2009-07-24 20:46:00,77.425,77.43,77.405,77.415,537199999.0
2009-07-24 20:47:00,77.42,77.435,77.42,77.425,107200000.0
2009-07-24 20:48:00,77.425,77.425,77.39,77.395,273199998.0
2009-07-24 20:49:00,77.395,77.395,77.39,77.39,159000000.0
2009-07-24 20:50:00,77.39,77.39,77.34,77.37,673999993.0
2009-07-24 20:51:00,77.36,77.36,77.345,77.355,157399999.0
2009-07-24 20:52:00,77.355,77.37,77.355,77.37,127800000.0
2009-07-24 20:53:00,77.365,77.365,77.34,77.355,232400000.0
2009-07-24 20:54:00,77.355,77.37,77.355,77.365,543999989.0
2009-07-24 20:55:00,77.36,77.36,77.34,77.34,337999996.0
2009-07-24 20:56:00,77.32,77.325,77.31,77.325,272199998.0
2009-07-24 20:57:00,77.32,77.32,77.31,77.315,317599997.0
2009-07-24 20:58:00,77.315,77.35,77.315,77.35,210400000.0
2009-07-24 20:59:00,77.35,77.355,77.345,77.35,538399987.0
2009-07-24 21:00:00,77.35,77.355,77.34,77.345,504400000.0
2009-07-24 21:01:00,77.345,77.345,77.345,77.345,42200000.0
2009-07-24 21:02:00,77.345,77.355,77.345,77.345,144400001.0
2009-07-24 21:03:00,77.355,77.355,77.335,77.335,226400000.0
2009-07-24 21:04:00,77.33,77.33,77.315,77.33,184400003.0
2009-07-24 21:05:00,77.33,77.335,77.325,77.325,90000001.0
2009-07-24 21:06:00,77.325,77.325,77.31,77.325,240800000.0
2009-07-24 21:07:00,77.33,77.33,77.32,77.32,156200001.0
2009-07-24 21:08:00,77.325,77.325,77.32,77.32,210200000.0
2009-07-24 21:09:00,77.32,77.33,77.315,77.33,279400000.0
2009-07-24 21:10:00,77.33,77.34,77.31,77.335,396400001.0
2009-07-24 21:11:00,77.335,77.34,77.325,77.34,219200003.0
2009-07-24 21:12:00,77.34,77.34,77.34,77.34,19400000.0
2009-07-24 21:13:00,77.34,77.355,77.335,77.345,206600001.0
2009-07-24 21:14:00,77.35,77.35,77.345,77.35,82400000.0
2009-07-24 21:15:00,77.345,77.345,77.345,77.345,39000000.0
2009-07-24 21:16:00,77.345,77.36,77.345,77.36,137600001.0
2009-07-24 21:17:00,77.36,77.365,77.35,77.35,209200000.0
2009-07-24 21:18:00,77.35,77.35,77.335,77.34,141000000.0
2009-07-24 21:19:00,77.34,77.345,77.34,77.34,120000000.0
2009-07-24 21:20:00,77.34,77.35,77.325,77.345,305600000.0
2009-07-24 21:21:00,77.345,77.365,77.345,77.355,108400000.0
2009-07-24 21:22:00,77.36,77.39,77.345,77.345,272400000.0
2009-07-24 21:23:00,77.345,77.355,77.345,77.355,21200000.0
2009-07-24 21:24:00,77.35,77.36,77.35,77.355,218400000.0
2009-07-24 21:25:00,77.355,77.375,77.35,77.375,430000000.0
2009-07-24 21:26:00,77.375,77.375,77.37,77.375,86400000.0
2009-07-24 21:27:00,77.38,77.38,77.365,77.375,206800002.0
2009-07-24 21:28:00,77.375,77.39,77.375,77.385,475400002.0
2009-07-24 21:29:00,77.38,77.385,77.34,77.34,635600000.0
2009-07-24 21:30:00,77.335,77.355,77.315,77.315,457000003.0
2009-07-24 21:31:00,77.315,77.335,77.3,77.33,277000001.0
2009-07-24 21:32:00,77.33,77.36,77.32,77.35,558000003.0
2009-07-24 21:33:00,77.35,77.36,77.335,77.335,389800002.0
2009-07-24 21:34:00,77.335,77.335,77.315,77.32,580000002.0
2009-07-24 21:35:00,77.32,77.32,77.3,77.31,331200007.0
2009-07-24 21:36:00,77.315,77.335,77.315,77.33,229000002.0
2009-07-24 21:37:00,77.33,77.355,77.33,77.34,198000001.0
2009-07-24 21:38:00,77.345,77.35,77.325,77.33,543999996.0
2009-07-24 21:39:00,77.33,77.335,77.325,77.33,313600003.0
2009-07-24 21:40:00,77.33,77.34,77.3,77.305,323200003.0
2009-07-24 21:41:00,77.305,77.31,77.285,77.295,448600003.0
2009-07-24 21:42:00,77.3,77.3,77.3,77.3,80000000.0
2009-07-24 21:43:00,77.3,77.31,77.29,77.295,138000000.0
2009-07-24 21:44:00,77.295,77.295,77.29,77.29,12800000.0
2009-07-24 21:45:00,77.29,77.365,77.29,77.325,723200001.0
2009-07-24 21:46:00,77.325,77.33,77.31,77.325,259200007.0
2009-07-24 21:47:00,77.325,77.33,77.295,77.305,232800002.0
2009-07-24 21:48:00,77.305,77.33,77.305,77.33,293400000.0
2009-07-24 21:49:00,77.325,77.37,77.325,77.365,714600008.0
2009-07-24 21:50:00,77.365,77.365,77.345,77.35,378600001.0
2009-07-24 21:51:00,77.345,77.36,77.34,77.35,657600010.0
2009-07-24 21:52:00,77.35,77.375,77.345,77.355,670800004.0
2009-07-24 21:53:00,77.355,77.355,77.32,77.32,447000002.0
2009-07-24 21:54:00,77.315,77.315,77.305,77.315,415000006.0
2009-07-24 21:55:00,77.315,77.33,77.31,77.325,542200011.0
2009-07-24 21:56:00,77.325,77.35,77.31,77.34,392000000.0
2009-07-24 21:57:00,77.34,77.375,77.32,77.37,567800004.0
2009-07-24 21:58:00,77.37,77.395,77.37,77.385,494800013.0
2009-07-24 21:59:00,77.39,77.395,77.375,77.38,515400007.0
2009-07-24 22:00:00,77.375,77.39,77.375,77.39,280200000.0
2009-07-24 22:01:00,77.395,77.395,77.39,77.39,65600002.0
2009-07-24 22:02:00,77.385,77.385,77.385,77.385,70400000.0
2009-07-24 22:03:00,77.385,77.4,77.385,77.4,106600000.0
2009-07-24 22:04:00,77.415,77.425,77.395,77.395,263600000.0
2009-07-24 22:05:00,77.395,77.405,77.395,77.4,68800000.0
2009-07-24 22:06:00,77.4,77.41,77.4,77.41,232000003.0
2009-07-24 22:07:00,77.41,77.41,77.405,77.405,41600000.0
2009-07-24 22:08:00,77.4,77.405,77.38,77.38,80600000.0
2009-07-24 22:09:00,77.38,77.39,77.38,77.39,229200006.0
2009-07-24 22:10:00,77.39,77.39,77.375,77.375,157200001.0
2009-07-24 22:11:00,77.375,77.375,77.375,77.375,50400000.0
2009-07-24 22:12:00,77.38,77.425,77.38,77.425,112600000.0
2009-07-24 22:13:00,77.43,77.435,77.43,77.43,46400000.0
2009-07-24 22:14:00,77.42,77.425,77.415,77.415,48000000.0
2009-07-24 22:15:00,77.415,77.425,77.415,77.42,25600000.0
2009-07-24 22:16:00,77.42,77.425,77.42,77.42,35200000.0
2009-07-24 22:17:00,77.425,77.43,77.415,77.415,16000000.0
2009-07-24 22:18:00,77.4,77.4,77.395,77.4,35600000.0
2009-07-24 22:19:00,77.405,77.41,77.4,77.41,83200000.0
2009-07-24 22:20:00,77.405,77.405,77.39,77.39,70400000.0
2009-07-24 22:21:00,77.395,77.4,77.395,77.395,61800000.0
2009-07-24 22:22:00,77.395,77.395,77.385,77.39,181800000.0
2009-07-24 22:23:00,77.39,77.39,77.38,77.385,73600000.0
2009-07-24 22:24:00,77.385,77.385,77.385,77.385,6400000.0
2009-07-24 22:25:00,77.385,77.39,77.385,77.385,44800000.0
2009-07-24 22:26:00,77.385,77.385,77.385,77.385,6400000.0
2009-07-24 22:27:00,77.38,77.4,77.38,77.4,55000000.0
2009-07-24 22:28:00,77.4,77.405,77.395,77.405,43199999.0
2009-07-24 22:29:00,77.425,77.425,77.425,77.425,29600000.0
2009-07-24 22:30:00,77.43,77.43,77.425,77.425,27000000.0
2009-07-24 22:31:00,77.415,77.42,77.415,77.42,51400000.0
2009-07-24 22:32:00,77.42,77.425,77.405,77.41,72800000.0
2009-07-24 22:33:00,77.41,77.41,77.41,77.41,12800000.0
2009-07-24 22:34:00,77.41,77.41,77.41,77.41,3200000.0
2009-07-24 22:35:00,77.41,77.42,77.41,77.42,12800000.0
2009-07-24 22:36:00,77.42,77.42,77.415,77.415,12800000.0
2009-07-24 22:37:00,77.415,77.425,77.415,77.42,25600000.0
2009-07-24 22:38:00,77.415,77.445,77.41,77.445,66600000.0
2009-07-24 22:39:00,77.455,77.455,77.435,77.435,65600000.0
2009-07-24 22:40:00,77.43,77.43,77.41,77.415,154400000.0
2009-07-24 22:41:00,77.42,77.425,77.41,77.415,118600000.0
2009-07-24 22:42:00,77.42,77.46,77.42,77.45,51000000.0
2009-07-24 22:43:00,77.455,77.48,77.455,77.455,35200000.0
2009-07-24 22:44:00,77.455,77.455,77.455,77.455,9600000.0
2009-07-24 22:45:00,77.455,77.465,77.44,77.46,95400000.0
2009-07-24 22:46:00,77.465,77.5,77.465,77.49,208800000.0
2009-07-24 22:47:00,77.49,77.495,77.485,77.495,119800000.0
2009-07-24 22:48:00,77.48,77.49,77.46,77.46,311000009.0
2009-07-24 22:49:00,77.47,77.5,77.47,77.485,310400002.0
2009-07-24 22:50:00,77.485,77.485,77.45,77.455,52800000.0
2009-07-24 22:51:00,77.465,77.485,77.445,77.485,99600000.0
2009-07-24 22:52:00,77.485,77.495,77.485,77.49,30400000.0
2009-07-24 22:53:00,77.5,77.505,77.47,77.48,150600001.0
2009-07-24 22:54:00,77.48,77.49,77.48,77.49,36800000.0
2009-07-24 22:55:00,77.49,77.49,77.48,77.485,81599999.0
2009-07-24 22:56:00,77.485,77.495,77.48,77.48,115200001.0
2009-07-24 22:57:00,77.485,77.51,77.48,77.51,101800001.0
2009-07-24 22:58:00,77.5,77.5,77.465,77.465,57000000.0
2009-07-24 22:59:00,77.465,77.5,77.43,77.43,284199998.0
2009-07-26 23:00:00,77.481,77.633,77.481,77.626,371400002.0
2009-07-26 23:01:00,77.607,77.618,77.598,77.615,205800000.0
2009-07-26 23:02:00,77.625,77.635,77.625,77.63,40000000.0
2009-07-26 23:03:00,77.665,77.704,77.645,77.665,16000000.0
2009-07-26 23:04:00,77.665,77.665,77.665,77.665,4800000.0
2009-07-26 23:05:00,77.66,77.66,77.634,77.635,227200000.0
2009-07-26 23:06:00,77.63,77.63,77.63,77.63,4800000.0
2009-07-26 23:07:00,77.635,77.635,77.59,77.635,70400000.0
2009-07-26 23:08:00,77.635,77.635,77.635,77.635,4800000.0
2009-07-26 23:09:00,77.61,77.61,77.61,77.61,4000000.0
2009-07-26 23:10:00,77.59,77.59,77.59,77.59,4800000.0
2009-07-26 23:11:00,77.615,77.62,77.615,77.62,20000000.0
2009-07-26 23:12:00,77.615,77.615,77.615,77.615,8000000.0
2009-07-26 23:13:00,77.59,77.62,77.59,77.62,32800000.0
2009-07-26 23:14:00,77.615,77.615,77.615,77.615,24000000.0
2009-07-26 23:15:00,77.615,77.615,77.615,77.615,8000000.0
2009-07-26 23:16:00,77.615,77.62,77.61,77.62,16000000.0
2009-07-26 23:17:00,77.615,77.615,77.615,77.615,8000000.0
2009-07-26 23:18:00,77.59,77.59,77.59,77.59,4800000.0
2009-07-26 23:19:00,77.608,77.613,77.586,77.612,189800000.0
2009-07-26 23:20:00,77.615,77.64,77.615,77.615,32800000.0
2009-07-26 23:21:00,77.59,77.6,77.58,77.58,17600000.0
2009-07-26 23:22:00,77.58,77.58,77.58,77.58,9600000.0
2009-07-26 23:23:00,77.593,77.597,77.577,77.582,195200000.0
2009-07-26 23:24:00,77.61,77.61,77.6,77.6,14400000.0
2009-07-26 23:25:00,77.6,77.61,77.6,77.6,18400000.0
2009-07-26 23:26:00,77.605,77.605,77.605,77.605,4800000.0
2009-07-26 23:27:00,77.614,77.62,77.607,77.608,164400000.0
2009-07-26 23:28:00,77.59,77.602,77.583,77.592,91000000.0
2009-07-26 23:29:00,77.605,77.615,77.6,77.6,32800000.0
2009-07-26 23:30:00,77.6,77.6,77.545,77.55,248800000.0
2009-07-26 23:31:00,77.55,77.55,77.53,77.53,56000000.0
2009-07-26 23:32:00,77.53,77.53,77.47,77.485,82400000.0
2009-07-26 23:33:00,77.505,77.505,77.485,77.485,12800000.0
2009-07-26 23:34:00,77.48,77.53,77.475,77.51,58400000.0
2009-07-26 23:35:00,77.485,77.51,77.485,77.495,56000000.0
2009-07-26 23:36:00,77.49,77.49,77.485,77.485,32000000.0
2009-07-26 23:37:00,77.463,77.468,77.456,77.468,72000000.0
2009-07-26 23:38:00,77.49,77.49,77.455,77.455,25600000.0
2009-07-26 23:39:00,77.465,77.465,77.455,77.455,40000000.0
2009-07-26 23:40:00,77.45,77.45,77.45,77.45,4800000.0
2009-07-26 23:41:00,77.415,77.428,77.415,77.423,375000001.0
2009-07-26 23:42:00,77.46,77.47,77.45,77.45,32800000.0
2009-07-26 23:43:00,77.445,77.445,77.445,77.445,4800000.0
2009-07-26 23:44:00,77.427,77.435,77.427,77.433,201600000.0
2009-07-26 23:45:00,77.428,77.428,77.413,77.423,403400000.0
2009-07-26 23:46:00,77.46,77.485,77.46,77.485,20800000.0
2009-07-26 23:47:00,77.485,77.51,77.485,77.495,28800000.0
2009-07-26 23:48:00,77.495,77.51,77.48,77.51,88800000.0
2009-07-26 23:49:00,77.5,77.51,77.5,77.51,8000000.0
2009-07-26 23:50:00,77.52,77.52,77.52,77.52,4000000.0
2009-07-26 23:51:00,77.595,77.595,77.5,77.505,17600000.0
2009-07-26 23:52:00,77.525,77.525,77.525,77.525,12800000.0
2009-07-26 23:53:00,77.525,77.525,77.505,77.505,20000000.0
2009-07-26 23:54:00,77.5,77.515,77.5,77.515,17600000.0
2009-07-26 23:55:00,77.515,77.515,77.515,77.515,4800000.0
2009-07-26 23:56:00,77.5,77.5,77.478,77.488,411200000.0
2009-07-26 23:57:00,77.515,77.515,77.515,77.515,9600000.0
2009-07-26 23:58:00,77.515,77.515,77.51,77.51,19200000.0
2009-07-26 23:59:00,77.515,77.515,77.51,77.51,55200000.0
2009-07-27 00:00:00,77.51,77.515,77.5,77.515,239200000.0
2009-07-27 00:01:00,77.52,77.54,77.505,77.54,301600000.0
2009-07-27 00:02:00,77.555,77.575,77.54,77.565,248200000.0
2009-07-27 00:03:00,77.575,77.585,77.565,77.585,113800000.0
2009-07-27 00:04:00,77.59,77.605,77.585,77.605,70600000.0
2009-07-27 00:05:00,77.605,77.61,77.525,77.525,193800000.0
2009-07-27 00:06:00,77.525,77.535,77.47,77.49,460600000.0
2009-07-27 00:07:00,77.49,77.535,77.49,77.535,154400000.0
2009-07-27 00:08:00,77.53,77.54,77.515,77.54,349399999.0
2009-07-27 00:09:00,77.54,77.545,77.46,77.485,203400000.0
2009-07-27 00:10:00,77.485,77.49,77.465,77.465,79600000.0
2009-07-27 00:11:00,77.465,77.465,77.435,77.435,96200000.0
2009-07-27 00:12:00,77.445,77.455,77.445,77.45,65600000.0
2009-07-27 00:13:00,77.45,77.455,77.45,77.455,16800000.0
2009-07-27 00:14:00,77.46,77.47,77.455,77.465,56000000.0
2009-07-27 00:15:00,77.46,77.47,77.455,77.47,40000000.0
2009-07-27 00:16:00,77.465,77.47,77.465,77.47,19200000.0
2009-07-27 00:17:00,77.465,77.47,77.465,77.47,24000000.0
2009-07-27 00:18:00,77.465,77.465,77.425,77.445,92000000.0
2009-07-27 00:19:00,77.445,77.475,77.445,77.475,91400000.0
2009-07-27 00:20:00,77.475,77.475,77.44,77.44,56000000.0
2009-07-27 00:21:00,77.44,77.445,77.44,77.445,28800000.0
2009-07-27 00:22:00,77.445,77.465,77.435,77.44,166400000.0
2009-07-27 00:23:00,77.44,77.445,77.42,77.42,46400000.0
2009-07-27 00:24:00,77.42,77.43,77.42,77.425,43200000.0
2009-07-27 00:25:00,77.43,77.43,77.425,77.425,14400000.0
2009-07-27 00:26:00,77.425,77.435,77.405,77.43,71200000.0
2009-07-27 00:27:00,77.425,77.435,77.385,77.405,284799999.0
2009-07-27 00:28:00,77.415,77.44,77.415,77.435,28800000.0
2009-07-27 00:29:00,77.42,77.43,77.42,77.42,22400000.0
2009-07-27 00:30:00,77.425,77.425,77.415,77.42,20800000.0
2009-07-27 00:31:00,77.42,77.425,77.39,77.4,237200000.0
2009-07-27 00:32:00,77.4,77.4,77.365,77.39,80000000.0
2009-07-27 00:33:00,77.39,77.39,77.365,77.385,19200000.0
2009-07-27 00:34:00,77.385,77.385,77.37,77.37,12800000.0
2009-07-27 00:35:00,77.37,77.39,77.355,77.39,55400000.0
2009-07-27 00:36:00,77.39,77.39,77.365,77.365,26400000.0
2009-07-27 00:37:00,77.365,77.385,77.365,77.385,52800000.0
2009-07-27 00:38:00,77.37,77.38,77.365,77.38,26000000.0
2009-07-27 00:39:00,77.395,77.405,77.395,77.405,12800000.0
2009-07-27 00:40:00,77.39,77.39,77.385,77.385,47400000.0
2009-07-27 00:41:00,77.365,77.39,77.365,77.39,56200000.0
2009-07-27 00:42:00,77.39,77.39,77.375,77.375,11200000.0
2009-07-27 00:43:00,77.37,77.37,77.355,77.355,41600000.0
2009-07-27 00:44:00,77.36,77.375,77.36,77.375,69200000.0
2009-07-27 00:45:00,77.375,77.375,77.35,77.35,40000000.0
2009-07-27 00:46:00,77.34,77.35,77.335,77.34,90000000.0
2009-07-27 00:47:00,77.34,77.34,77.33,77.33,30400000.0
2009-07-27 00:48:00,77.335,77.335,77.335,77.335,9600000.0
2009-07-27 00:49:00,77.33,77.34,77.33,77.335,410600000.0
2009-07-27 00:50:00,77.335,77.345,77.335,77.345,49600000.0
2009-07-27 00:51:00,77.345,77.35,77.335,77.335,50200000.0
2009-07-27 00:52:00,77.335,77.335,77.31,77.31,41200000.0
2009-07-27 00:53:00,77.31,77.335,77.27,77.335,212000000.0
2009-07-27 00:54:00,77.335,77.335,77.275,77.305,168400000.0
2009-07-27 00:55:00,77.31,77.355,77.31,77.33,225800000.0
2009-07-27 00:56:00,77.33,77.345,77.325,77.34,156400000.0
2009-07-27 00:57:00,77.34,77.34,77.34,77.34,58000000.0
2009-07-27 00:58:00,77.325,77.335,77.3,77.335,99600000.0
2009-07-27 00:59:00,77.33,77.375,77.33,77.375,124600000.0
2009-07-27 01:00:00,77.375,77.375,77.365,77.37,111000000.0
2009-07-27 01:01:00,77.375,77.4,77.375,77.39,127699999.0
2009-07-27 01:02:00,77.39,77.39,77.39,77.39,4800000.0
2009-07-27 01:03:00,77.395,77.395,77.38,77.385,59200000.0
2009-07-27 01:04:00,77.38,77.39,77.375,77.385,212999997.0
2009-07-27 01:05:00,77.39,77.39,77.37,77.38,182399997.0
2009-07-27 01:06:00,77.375,77.375,77.375,77.375,4800000.0
2009-07-27 01:07:00,77.37,77.375,77.36,77.365,137799999.0
2009-07-27 01:08:00,77.365,77.37,77.365,77.37,28800000.0
2009-07-27 01:09:00,77.37,77.37,77.365,77.37,52800000.0
2009-07-27 01:10:00,77.375,77.375,77.36,77.37,386600005.0
2009-07-27 01:11:00,77.36,77.37,77.355,77.355,113600000.0
2009-07-27 01:12:00,77.355,77.355,77.355,77.355,110399998.0
2009-07-27 01:13:00,77.355,77.37,77.355,77.36,304599999.0
2009-07-27 01:14:00,77.36,77.365,77.355,77.355,201599998.0
2009-07-27 01:15:00,77.35,77.35,77.32,77.32,108799998.0
2009-07-27 01:16:00,77.32,77.325,77.32,77.325,135999998.0
2009-07-27 01:17:00,77.33,77.335,77.29,77.325,759199994.0
2009-07-27 01:18:00,77.325,77.325,77.325,77.325,94399998.0
2009-07-27 01:19:00,77.33,77.335,77.325,77.33,480000000.0
2009-07-27 01:20:00,77.335,77.335,77.31,77.31,478400000.0
2009-07-27 01:21:00,77.31,77.31,77.3,77.3,48000000.0
2009-07-27 01:22:00,77.305,77.305,77.305,77.305,28800000.0
2009-07-27 01:23:00,77.315,77.325,77.305,77.32,330000000.0
2009-07-27 01:24:00,77.325,77.33,77.315,77.325,77600000.0
2009-07-27 01:25:00,77.325,77.325,77.325,77.325,28800000.0
2009-07-27 01:26:00,77.325,77.33,77.325,77.325,48200000.0
2009-07-27 01:27:00,77.325,77.325,77.295,77.305,194400000.0
2009-07-27 01:28:00,77.3,77.325,77.295,77.325,91200000.0
2009-07-27 01:29:00,77.325,77.33,77.32,77.33,65600000.0
2009-07-27 01:30:00,77.335,77.345,77.32,77.325,94400000.0
2009-07-27 01:31:00,77.33,77.33,77.33,77.33,14400000.0
2009-07-27 01:32:00,77.325,77.325,77.32,77.32,38400000.0
2009-07-27 01:33:00,77.32,77.335,77.32,77.33,46400000.0
2009-07-27 01:34:00,77.33,77.34,77.33,77.34,160000000.0
2009-07-27 01:35:00,77.34,77.345,77.33,77.33,41600000.0
2009-07-27 01:36:00,77.33,77.335,77.33,77.335,22400000.0
2009-07-27 01:37:00,77.335,77.345,77.335,77.345,70400000.0
2009-07-27 01:38:00,77.355,77.375,77.355,77.375,147400000.0
2009-07-27 01:39:00,77.385,77.4,77.385,77.4,113600000.0
2009-07-27 01:40:00,77.4,77.41,77.4,77.4,129600000.0
2009-07-27 01:41:00,77.4,77.405,77.4,77.405,137600000.0
2009-07-27 01:42:00,77.405,77.405,77.385,77.39,209600000.0
2009-07-27 01:43:00,77.39,77.39,77.39,77.39,19200000.0
2009-07-27 01:44:00,77.39,77.39,77.385,77.385,38400000.0
2009-07-27 01:45:00,77.38,77.38,77.37,77.37,62400000.0
2009-07-27 01:46:00,77.37,77.37,77.32,77.33,354799999.0
2009-07-27 01:47:00,77.33,77.335,77.3,77.3,136000000.0
2009-07-27 01:48:00,77.3,77.305,77.275,77.275,213000000.0
2009-07-27 01:49:00,77.275,77.275,77.245,77.255,136000001.0
2009-07-27 01:50:00,77.25,77.255,77.235,77.255,224000000.0
2009-07-27 01:51:00,77.27,77.28,77.245,77.275,299200000.0
2009-07-27 01:52:00,77.27,77.295,77.26,77.26,150000000.0
2009-07-27 01:53:00,77.27,77.285,77.27,77.28,284800000.0
2009-07-27 01:54:00,77.28,77.295,77.28,77.295,91200000.0
2009-07-27 01:55:00,77.295,77.305,77.295,77.3,43200000.0
2009-07-27 01:56:00,77.295,77.295,77.275,77.28,155200000.0
2009-07-27 01:57:00,77.28,77.28,77.25,77.25,107200000.0
2009-07-27 01:58:00,77.255,77.27,77.255,77.265,52800000.0
2009-07-27 01:59:00,77.27,77.285,77.265,77.275,59200000.0
2009-07-27 02:00:00,77.265,77.29,77.255,77.255,418800002.0
2009-07-27 02:01:00,77.255,77.27,77.215,77.22,391800002.0
2009-07-27 02:02:00,77.22,77.255,77.22,77.235,295600000.0
2009-07-27 02:03:00,77.235,77.25,77.22,77.24,370600002.0
2009-07-27 02:04:00,77.24,77.25,77.22,77.235,132800000.0
2009-07-27 02:05:00,77.225,77.265,77.215,77.255,193600000.0
2009-07-27 02:06:00,77.255,77.255,77.19,77.19,286800000.0
2009-07-27 02:07:00,77.19,77.21,77.185,77.195,272800000.0
2009-07-27 02:08:00,77.205,77.225,77.195,77.22,201000000.0
2009-07-27 02:09:00,77.235,77.275,77.225,77.25,234300000.0
2009-07-27 02:10:00,77.25,77.265,77.25,77.265,214600000.0
2009-07-27 02:11:00,77.26,77.26,77.225,77.225,200200000.0
2009-07-27 02:12:00,77.22,77.25,77.22,77.22,228800000.0
2009-07-27 02:13:00,77.22,77.23,77.2,77.22,174600001.0
2009-07-27 02:14:00,77.225,77.23,77.175,77.195,455200001.0
2009-07-27 02:15:00,77.2,77.22,77.195,77.205,134400000.0
2009-07-27 02:16:00,77.205,77.28,77.2,77.265,384600000.0
2009-07-27 02:17:00,77.265,77.295,77.255,77.26,256000000.0
2009-07-27 02:18:00,77.26,77.28,77.25,77.275,385600000.0
2009-07-27 02:19:00,77.275,77.305,77.275,77.3,290000000.0
2009-07-27 02:20:00,77.3,77.33,77.275,77.275,306000000.0
2009-07-27 02:21:00,77.27,77.28,77.27,77.28,60800000.0
2009-07-27 02:22:00,77.28,77.305,77.28,77.29,203000000.0
2009-07-27 02:23:00,77.28,77.335,77.28,77.335,301400000.0
2009-07-27 02:24:00,77.335,77.375,77.33,77.375,242400000.0
2009-07-27 02:25:00,77.375,77.385,77.36,77.37,217600000.0
2009-07-27 02:26:00,77.38,77.39,77.37,77.38,231200000.0
2009-07-27 02:27:00,77.38,77.39,77.375,77.39,245600000.0
2009-07-27 02:28:00,77.395,77.395,77.385,77.385,298000000.0
2009-07-27 02:29:00,77.39,77.405,77.385,77.39,322600000.0
2009-07-27 02:30:00,77.39,77.415,77.39,77.405,334800000.0
2009-07-27 02:31:00,77.405,77.42,77.39,77.395,252200000.0
2009-07-27 02:32:00,77.4,77.42,77.4,77.42,100800000.0
2009-07-27 02:33:00,77.415,77.445,77.41,77.445,263200000.0
2009-07-27 02:34:00,77.44,77.49,77.44,77.475,246200000.0
2009-07-27 02:35:00,77.475,77.48,77.46,77.47,184000000.0
2009-07-27 02:36:00,77.475,77.51,77.465,77.48,681600000.0
2009-07-27 02:37:00,77.475,77.505,77.46,77.505,372600000.0
2009-07-27 02:38:00,77.505,77.51,77.485,77.49,216200000.0
2009-07-27 02:39:00,77.49,77.525,77.49,77.52,237800000.0
2009-07-27 02:40:00,77.52,77.525,77.505,77.51,142800000.0
2009-07-27 02:41:00,77.505,77.53,77.5,77.52,229000000.0
2009-07-27 02:42:00,77.515,77.535,77.51,77.53,156800000.0
2009-07-27 02:43:00,77.535,77.55,77.525,77.54,325600000.0
2009-07-27 02:44:00,77.54,77.55,77.53,77.545,341200000.0
2009-07-27 02:45:00,77.545,77.545,77.495,77.5,342400000.0
2009-07-27 02:46:00,77.5,77.505,77.495,77.505,558400000.0
2009-07-27 02:47:00,77.5,77.525,77.49,77.515,584000000.0
2009-07-27 02:48:00,77.515,77.54,77.515,77.535,411800000.0
2009-07-27 02:49:00,77.535,77.555,77.535,77.555,144600000.0
2009-07-27 02:50:00,77.555,77.575,77.55,77.565,259600000.0
2009-07-27 02:51:00,77.565,77.575,77.55,77.56,395000000.0
2009-07-27 02:52:00,77.565,77.565,77.545,77.555,265400000.0
2009-07-27 02:53:00,77.555,77.575,77.55,77.57,366000000.0
2009-07-27 02:54:00,77.57,77.58,77.53,77.53,438800000.0
2009-07-27 02:55:00,77.52,77.565,77.515,77.54,462000000.0
2009-07-27 02:56:00,77.55,77.55,77.54,77.55,149400000.0
2009-07-27 02:57:00,77.545,77.555,77.53,77.53,296000000.0
2009-07-27 02:58:00,77.525,77.535,77.515,77.52,386000000.0
2009-07-27 02:59:00,77.52,77.54,77.52,77.535,231200000.0
2009-07-27 03:00:00,77.535,77.535,77.525,77.53,116600000.0
2009-07-27 03:01:00,77.53,77.61,77.53,77.61,337600000.0
2009-07-27 03:02:00,77.605,77.67,77.585,77.67,315400000.0
2009-07-27 03:03:00,77.67,77.675,77.655,77.66,440400000.0
2009-07-27 03:04:00,77.655,77.66,77.635,77.66,315600000.0
2009-07-27 03:05:00,77.675,77.68,77.635,77.635,412000000.0
2009-07-27 03:06:00,77.635,77.645,77.625,77.635,305200000.0
2009-07-27 03:07:00,77.635,77.66,77.635,77.635,410400000.0
2009-07-27 03:08:00,77.635,77.66,77.63,77.66,299200000.0
2009-07-27 03:09:00,77.665,77.695,77.66,77.69,529800000.0
2009-07-27 03:10:00,77.69,77.705,77.68,77.68,483400000.0
2009-07-27 03:11:00,77.68,77.69,77.645,77.65,400400000.0
2009-07-27 03:12:00,77.65,77.67,77.65,77.665,256600000.0
2009-07-27 03:13:00,77.66,77.66,77.64,77.65,392200000.0
2009-07-27 03:14:00,77.645,77.675,77.64,77.67,433000000.0
2009-07-27 03:15:00,77.67,77.71,77.65,77.7,296600000.0
2009-07-27 03:16:00,77.705,77.705,77.645,77.65,367000000.0
2009-07-27 03:17:00,77.655,77.66,77.64,77.65,329600000.0
2009-07-27 03:18:00,77.65,77.65,77.645,77.645,161400000.0
2009-07-27 03:19:00,77.635,77.64,77.63,77.635,51600000.0
2009-07-27 03:20:00,77.635,77.645,77.625,77.625,432600002.0
2009-07-27 03:21:00,77.63,77.635,77.62,77.625,98800000.0
2009-07-27 03:22:00,77.625,77.625,77.54,77.56,399800002.0
2009-07-27 03:23:00,77.56,77.565,77.55,77.56,225800000.0
2009-07-27 03:24:00,77.56,77.6,77.56,77.575,469400000.0
2009-07-27 03:25:00,77.575,77.59,77.565,77.57,255800000.0
2009-07-27 03:26:00,77.57,77.57,77.545,77.55,120000000.0
2009-07-27 03:27:00,77.55,77.565,77.545,77.565,168000000.0
2009-07-27 03:28:00,77.56,77.56,77.555,77.56,213600000.0
2009-07-27 03:29:00,77.56,77.56,77.55,77.55,130600000.0
2009-07-27 03:30:00,77.545,77.545,77.505,77.515,522600000.0
2009-07-27 03:31:00,77.515,77.535,77.515,77.53,165200000.0
2009-07-27 03:32:00,77.53,77.53,77.515,77.515,182800001.0
2009-07-27 03:33:00,77.515,77.515,77.495,77.51,434000000.0
2009-07-27 03:34:00,77.51,77.52,77.505,77.515,176600000.0
2009-07-27 03:35:00,77.515,77.525,77.505,77.505,175600000.0
2009-07-27 03:36:00,77.505,77.505,77.5,77.5,144400000.0
2009-07-27 03:37:00,77.5,77.505,77.5,77.5,173200000.0
2009-07-27 03:38:00,77.5,77.565,77.5,77.555,448399999.0
2009-07-27 03:39:00,77.555,77.575,77.545,77.575,422600000.0
2009-07-27 03:40:00,77.575,77.59,77.57,77.575,224400000.0
2009-07-27 03:41:00,77.575,77.605,77.575,77.605,199400000.0
2009-07-27 03:42:00,77.6,77.6,77.58,77.585,189200000.0
2009-07-27 03:43:00,77.585,77.595,77.575,77.595,303799999.0
2009-07-27 03:44:00,77.595,77.6,77.565,77.565,200000000.0
2009-07-27 03:45:00,77.565,77.58,77.56,77.57,258000000.0
2009-07-27 03:46:00,77.57,77.58,77.545,77.555,384200000.0
2009-07-27 03:47:00,77.555,77.565,77.555,77.56,54400000.0
2009-07-27 03:48:00,77.56,77.565,77.55,77.565,74800000.0
2009-07-27 03:49:00,77.57,77.585,77.57,77.585,239800000.0
2009-07-27 03:50:00,77.59,77.625,77.585,77.595,686200002.0
2009-07-27 03:51:00,77.595,77.595,77.59,77.595,266800002.0
2009-07-27 03:52:00,77.6,77.6,77.58,77.58,173200000.0
2009-07-27 03:53:00,77.58,77.58,77.54,77.545,321600001.0
2009-07-27 03:54:00,77.53,77.54,77.51,77.525,286600000.0
2009-07-27 03:55:00,77.525,77.545,77.525,77.525,78400000.0
2009-07-27 03:56:00,77.525,77.565,77.525,77.555,126400000.0
2009-07-27 03:57:00,77.555,77.555,77.535,77.535,134400000.0
2009-07-27 03:58:00,77.53,77.575,77.53,77.57,86400000.0
2009-07-27 03:59:00,77.565,77.565,77.53,77.53,185800000.0
2009-07-27 04:00:00,77.53,77.535,77.515,77.515,169600000.0
2009-07-27 04:01:00,77.51,77.53,77.505,77.525,263399997.0
2009-07-27 04:02:00,77.53,77.53,77.505,77.515,186000001.0
2009-07-27 04:03:00,77.515,77.525,77.5,77.51,113600000.0
2009-07-27 04:04:00,77.505,77.51,77.475,77.48,458599996.0
2009-07-27 04:05:00,77.475,77.48,77.435,77.44,476599999.0
2009-07-27 04:06:00,77.445,77.465,77.445,77.445,156800000.0
2009-07-27 04:07:00,77.445,77.475,77.445,77.47,326400000.0
2009-07-27 04:08:00,77.47,77.485,77.47,77.48,313600000.0
2009-07-27 04:09:00,77.48,77.5,77.475,77.485,143600000.0
2009-07-27 04:10:00,77.48,77.48,77.47,77.47,38600000.0
2009-07-27 04:11:00,77.485,77.485,77.47,77.47,136800000.0
2009-07-27 04:12:00,77.47,77.48,77.455,77.47,159800000.0
2009-07-27 04:13:00,77.475,77.475,77.455,77.46,99200000.0
2009-07-27 04:14:00,77.45,77.49,77.445,77.49,396400000.0
2009-07-27 04:15:00,77.49,77.515,77.485,77.515,76800000.0
2009-07-27 04:16:00,77.515,77.56,77.515,77.54,709600001.0
2009-07-27 04:17:00,77.545,77.545,77.515,77.545,142800000.0
2009-07-27 04:18:00,77.555,77.555,77.52,77.535,118600000.0
2009-07-27 04:19:00,77.525,77.55,77.51,77.54,917600003.0
2009-07-27 04:20:00,77.54,77.54,77.525,77.525,209000000.0
2009-07-27 04:21:00,77.525,77.525,77.52,77.525,147199999.0
2009-07-27 04:22:00,77.525,77.525,77.515,77.515,288800001.0
2009-07-27 04:23:00,77.515,77.525,77.515,77.515,236400002.0
2009-07-27 04:24:00,77.515,77.525,77.51,77.515,173600000.0
2009-07-27 04:25:00,77.515,77.525,77.515,77.515,113000000.0
2009-07-27 04:26:00,77.515,77.515,77.51,77.515,110200002.0
2009-07-27 04:27:00,77.515,77.53,77.515,77.53,445599998.0
2009-07-27 04:28:00,77.53,77.535,77.515,77.525,368399998.0
2009-07-27 04:29:00,77.525,77.53,77.515,77.525,94600000.0
2009-07-27 04:30:00,77.525,77.54,77.525,77.535,93200000.0
2009-07-27 04:31:00,77.545,77.555,77.54,77.555,113000000.0
2009-07-27 04:32:00,77.54,77.555,77.535,77.555,204000000.0
2009-07-27 04:33:00,77.555,77.565,77.555,77.56,110000000.0
2009-07-27 04:34:00,77.555,77.56,77.54,77.545,563600003.0
2009-07-27 04:35:00,77.54,77.55,77.53,77.535,768000001.0
2009-07-27 04:36:00,77.535,77.56,77.535,77.555,116800000.0
2009-07-27 04:37:00,77.555,77.56,77.555,77.555,44800000.0
2009-07-27 04:38:00,77.555,77.555,77.555,77.555,19200000.0
2009-07-27 04:39:00,77.555,77.56,77.54,77.54,158599999.0
2009-07-27 04:40:00,77.54,77.54,77.525,77.54,394799998.0
2009-07-27 04:41:00,77.54,77.54,77.525,77.525,229999996.0
2009-07-27 04:42:00,77.535,77.535,77.525,77.53,95399999.0
2009-07-27 04:43:00,77.53,77.53,77.525,77.525,178200000.0
2009-07-27 04:44:00,77.525,77.525,77.525,77.525,33600000.0
2009-07-27 04:45:00,77.52,77.53,77.52,77.525,100799999.0
2009-07-27 04:46:00,77.53,77.545,77.53,77.545,168199997.0
2009-07-27 04:47:00,77.545,77.545,77.53,77.54,177000001.0
2009-07-27 04:48:00,77.535,77.535,77.525,77.53,147600001.0
2009-07-27 04:49:00,77.535,77.535,77.52,77.525,99800000.0
2009-07-27 04:50:00,77.515,77.525,77.515,77.525,61400000.0
2009-07-27 04:51:00,77.52,77.52,77.515,77.515,107600000.0
2009-07-27 04:52:00,77.515,77.52,77.51,77.52,283600001.0
2009-07-27 04:53:00,77.525,77.54,77.525,77.54,155600000.0
2009-07-27 04:54:00,77.54,77.555,77.54,77.555,358999996.0
2009-07-27 04:55:00,77.555,77.56,77.55,77.56,180000004.0
2009-07-27 04:56:00,77.565,77.57,77.56,77.57,155799997.0
2009-07-27 04:57:00,77.565,77.6,77.56,77.59,699399998.0
2009-07-27 04:58:00,77.595,77.635,77.59,77.635,583400007.0
2009-07-27 04:59:00,77.64,77.64,77.615,77.63,112600000.0
2009-07-27 05:00:00,77.62,77.645,77.62,77.645,242800000.0
2009-07-27 05:01:00,77.65,77.665,77.645,77.66,252800000.0
2009-07-27 05:02:00,77.66,77.66,77.645,77.645,435399995.0
2009-07-27 05:03:00,77.645,77.65,77.635,77.635,161600000.0
2009-07-27 05:04:00,77.635,77.635,77.61,77.61,165400001.0
2009-07-27 05:05:00,77.61,77.635,77.61,77.635,85200000.0
2009-07-27 05:06:00,77.635,77.645,77.62,77.645,270400002.0
2009-07-27 05:07:00,77.645,77.655,77.635,77.645,176199999.0
2009-07-27 05:08:00,77.65,77.655,77.64,77.64,124800000.0
2009-07-27 05:09:00,77.65,77.655,77.635,77.635,571199999.0
2009-07-27 05:10:00,77.635,77.655,77.635,77.65,268399996.0
2009-07-27 05:11:00,77.65,77.66,77.64,77.655,213599998.0
2009-07-27 05:12:00,77.665,77.665,77.64,77.645,507199996.0
2009-07-27 05:13:00,77.65,77.655,77.645,77.655,36800000.0
2009-07-27 05:14:00,77.64,77.655,77.625,77.645,200400000.0
2009-07-27 05:15:00,77.645,77.65,77.63,77.63,139600001.0
2009-07-27 05:16:00,77.63,77.64,77.625,77.64,251600001.0
2009-07-27 05:17:00,77.635,77.635,77.63,77.635,190200000.0
2009-07-27 05:18:00,77.64,77.64,77.635,77.64,43200000.0
2009-07-27 05:19:00,77.635,77.64,77.63,77.63,112800000.0
2009-07-27 05:20:00,77.625,77.63,77.615,77.625,129000002.0
2009-07-27 05:21:00,77.625,77.635,77.625,77.635,625400001.0
2009-07-27 05:22:00,77.64,77.64,77.635,77.64,121399998.0
2009-07-27 05:23:00,77.635,77.64,77.635,77.64,85800000.0
2009-07-27 05:24:00,77.635,77.655,77.635,77.65,317800000.0
2009-07-27 05:25:00,77.65,77.675,77.65,77.675,216199998.0
2009-07-27 05:26:00,77.67,77.68,77.665,77.665,93000001.0
2009-07-27 05:27:00,77.665,77.68,77.66,77.68,71000002.0
2009-07-27 05:28:00,77.685,77.705,77.685,77.695,129000002.0
2009-07-27 05:29:00,77.695,77.705,77.685,77.7,141000000.0
2009-07-27 05:30:00,77.695,77.7,77.685,77.7,83400000.0
2009-07-27 05:31:00,77.69,77.705,77.69,77.69,202799997.0
2009-07-27 05:32:00,77.695,77.715,77.675,77.715,513999996.0
2009-07-27 05:33:00,77.715,77.75,77.705,77.74,590000003.0
2009-07-27 05:34:00,77.74,77.745,77.73,77.73,386800000.0
2009-07-27 05:35:00,77.73,77.77,77.73,77.765,833600001.0
2009-07-27 05:36:00,77.765,77.775,77.76,77.765,648599997.0
2009-07-27 05:37:00,77.77,77.785,77.76,77.775,490600006.0
2009-07-27 05:38:00,77.78,77.78,77.775,77.775,54400000.0
2009-07-27 05:39:00,77.775,77.785,77.77,77.78,209400001.0
2009-07-27 05:40:00,77.78,77.81,77.78,77.81,270000001.0
2009-07-27 05:41:00,77.81,77.835,77.81,77.83,307199999.0
2009-07-27 05:42:00,77.83,77.83,77.795,77.815,366800000.0
2009-07-27 05:43:00,77.815,77.845,77.815,77.825,327999999.0
2009-07-27 05:44:00,77.825,77.83,77.775,77.785,732400003.0
2009-07-27 05:45:00,77.8,77.82,77.795,77.805,163200000.0
2009-07-27 05:46:00,77.8,77.81,77.78,77.78,155400000.0
2009-07-27 05:47:00,77.78,77.795,77.775,77.775,481799999.0
2009-07-27 05:48:00,77.78,77.79,77.775,77.78,408600000.0
2009-07-27 05:49:00,77.775,77.785,77.755,77.78,501799989.0
2009-07-27 05:50:00,77.78,77.785,77.76,77.78,719199998.0
2009-07-27 05:51:00,77.78,77.795,77.77,77.78,378599997.0
2009-07-27 05:52:00,77.78,77.785,77.77,77.775,224600000.0
2009-07-27 05:53:00,77.775,77.815,77.775,77.81,328200001.0
2009-07-27 05:54:00,77.825,77.85,77.82,77.83,899799991.0
2009-07-27 05:55:00,77.83,77.835,77.805,77.805,1013799993.0
2009-07-27 05:56:00,77.805,77.85,77.8,77.85,291799996.0
2009-07-27 05:57:00,77.855,77.87,77.845,77.85,284999997.0
2009-07-27 05:58:00,77.855,77.885,77.845,77.865,636999996.0
2009-07-27 05:59:00,77.86,77.865,77.835,77.845,553199995.0
2009-07-27 06:00:00,77.845,77.85,77.83,77.835,412399999.0
2009-07-27 06:01:00,77.835,77.86,77.835,77.86,715799995.0
2009-07-27 06:02:00,77.86,77.865,77.84,77.84,558999995.0
2009-07-27 06:03:00,77.85,77.85,77.8,77.8,853399992.0
2009-07-27 06:04:00,77.795,77.81,77.78,77.78,420500000.0
2009-07-27 06:05:00,77.775,77.795,77.74,77.74,598599995.0
2009-07-27 06:06:00,77.74,77.745,77.71,77.725,459799999.0
2009-07-27 06:07:00,77.715,77.77,77.715,77.76,683799995.0
2009-07-27 06:08:00,77.765,77.765,77.755,77.765,469599998.0
2009-07-27 06:09:00,77.765,77.78,77.755,77.775,478799996.0
2009-07-27 06:10:00,77.775,77.775,77.765,77.77,125799998.0
2009-07-27 06:11:00,77.77,77.77,77.73,77.73,328200000.0
2009-07-27 06:12:00,77.73,77.73,77.705,77.715,166399999.0
2009-07-27 06:13:00,77.715,77.725,77.705,77.725,371199998.0
2009-07-27 06:14:00,77.72,77.725,77.705,77.715,224799997.0
2009-07-27 06:15:00,77.715,77.715,77.695,77.705,198400000.0
2009-07-27 06:16:00,77.715,77.715,77.7,77.7,83999999.0
2009-07-27 06:17:00,77.705,77.705,77.69,77.69,505000007.0
2009-07-27 06:18:00,77.69,77.735,77.69,77.73,460200003.0
2009-07-27 06:19:00,77.735,77.75,77.735,77.745,307399998.0
2009-07-27 06:20:00,77.745,77.75,77.705,77.715,500799994.0
2009-07-27 06:21:00,77.725,77.78,77.715,77.755,676799999.0
2009-07-27 06:22:00,77.755,77.76,77.75,77.76,339400000.0
2009-07-27 06:23:00,77.755,77.755,77.735,77.735,650000004.0
2009-07-27 06:24:00,77.735,77.765,77.735,77.75,394799999.0
2009-07-27 06:25:00,77.75,77.755,77.73,77.74,431199999.0
2009-07-27 06:26:00,77.74,77.74,77.71,77.71,309599998.0
2009-07-27 06:27:00,77.71,77.725,77.71,77.72,487199999.0
2009-07-27 06:28:00,77.72,77.725,77.715,77.725,106800002.0
2009-07-27 06:29:00,77.72,77.735,77.715,77.715,476199995.0
2009-07-27 06:30:00,77.71,77.73,77.71,77.715,272199997.0
2009-07-27 06:31:00,77.715,77.725,77.71,77.725,188399999.0
2009-07-27 06:32:00,77.72,77.73,77.715,77.715,265199999.0
2009-07-27 06:33:00,77.72,77.73,77.715,77.725,396000001.0
2009-07-27 06:34:00,77.725,77.73,77.72,77.72,368600002.0
2009-07-27 06:35:00,77.725,77.725,77.705,77.705,570400002.0
2009-07-27 06:36:00,77.695,77.725,77.695,77.705,757400002.0
2009-07-27 06:37:00,77.695,77.7,77.67,77.685,854800000.0
2009-07-27 06:38:00,77.685,77.695,77.675,77.695,201400000.0
2009-07-27 06:39:00,77.695,77.705,77.695,77.7,41600000.0
2009-07-27 06:40:00,77.705,77.705,77.69,77.695,201600000.0
2009-07-27 06:41:00,77.695,77.7,77.675,77.675,434399997.0
2009-07-27 06:42:00,77.675,77.675,77.675,77.675,136600000.0
2009-07-27 06:43:00,77.675,77.675,77.67,77.67,36800000.0
2009-07-27 06:44:00,77.67,77.675,77.67,77.67,390400001.0
2009-07-27 06:45:00,77.67,77.68,77.665,77.67,252399998.0
2009-07-27 06:46:00,77.675,77.68,77.66,77.66,338000000.0
2009-07-27 06:47:00,77.665,77.69,77.66,77.69,221000000.0
2009-07-27 06:48:00,77.685,77.685,77.66,77.675,366200003.0
2009-07-27 06:49:00,77.67,77.685,77.67,77.675,113600000.0
2009-07-27 06:50:00,77.675,77.68,77.665,77.68,65800000.0
2009-07-27 06:51:00,77.68,77.68,77.675,77.675,59400000.0
2009-07-27 06:52:00,77.675,77.68,77.665,77.67,50400000.0
2009-07-27 06:53:00,77.67,77.7,77.665,77.67,306399999.0
2009-07-27 06:54:00,77.67,77.705,77.67,77.705,424599999.0
2009-07-27 06:55:00,77.71,77.725,77.7,77.705,392600000.0
2009-07-27 06:56:00,77.705,77.725,77.705,77.715,419199997.0
2009-07-27 06:57:00,77.715,77.75,77.71,77.745,182600000.0
2009-07-27 06:58:00,77.75,77.77,77.74,77.76,160200000.0
2009-07-27 06:59:00,77.76,77.78,77.76,77.775,505399996.0
2009-07-27 07:00:00,77.775,77.78,77.74,77.75,372399994.0
2009-07-27 07:01:00,77.75,77.755,77.735,77.745,367599999.0
2009-07-27 07:02:00,77.745,77.745,77.7,77.71,749599994.0
2009-07-27 07:03:00,77.71,77.73,77.71,77.72,358199995.0
2009-07-27 07:04:00,77.72,77.72,77.695,77.695,219799999.0
2009-07-27 07:05:00,77.7,77.715,77.7,77.715,305800001.0
2009-07-27 07:06:00,77.715,77.775,77.715,77.77,841999989.0
2009-07-27 07:07:00,77.77,77.785,77.76,77.775,426399996.0
2009-07-27 07:08:00,77.765,77.79,77.76,77.78,766999999.0
2009-07-27 07:09:00,77.78,77.8,77.78,77.8,315399999.0
2009-07-27 07:10:00,77.805,77.805,77.765,77.79,323600000.0
2009-07-27 07:11:00,77.785,77.81,77.785,77.795,129600000.0
2009-07-27 07:12:00,77.805,77.81,77.775,77.775,238199998.0
2009-07-27 07:13:00,77.775,77.775,77.76,77.77,226199998.0
2009-07-27 07:14:00,77.77,77.785,77.765,77.775,371399999.0
2009-07-27 07:15:00,77.775,77.81,77.775,77.78,394199998.0
2009-07-27 07:16:00,77.775,77.79,77.77,77.79,342200001.0
2009-07-27 07:17:00,77.795,77.795,77.78,77.79,643799997.0
2009-07-27 07:18:00,77.79,77.79,77.775,77.78,157400000.0
2009-07-27 07:19:00,77.78,77.78,77.775,77.775,24400000.0
2009-07-27 07:20:00,77.765,77.77,77.73,77.73,361999997.0
2009-07-27 07:21:00,77.73,77.74,77.715,77.715,226399998.0
2009-07-27 07:22:00,77.73,77.755,77.72,77.755,608600000.0
2009-07-27 07:23:00,77.75,77.775,77.745,77.775,619199998.0
2009-07-27 07:24:00,77.775,77.775,77.765,77.775,160199999.0
2009-07-27 07:25:00,77.765,77.8,77.765,77.8,346200001.0
2009-07-27 07:26:00,77.8,77.81,77.795,77.805,797599990.0
2009-07-27 07:27:00,77.805,77.815,77.79,77.795,830199995.0
2009-07-27 07:28:00,77.795,77.8,77.785,77.785,579399989.0
2009-07-27 07:29:00,77.785,77.795,77.785,77.79,263000000.0
2009-07-27 07:30:00,77.79,77.8,77.79,77.8,214399998.0
2009-07-27 07:31:00,77.8,77.8,77.765,77.79,319199999.0
2009-07-27 07:32:00,77.79,77.8,77.78,77.795,392799996.0
2009-07-27 07:33:00,77.785,77.79,77.765,77.765,653000000.0
2009-07-27 07:34:00,77.76,77.76,77.71,77.72,352799998.0
2009-07-27 07:35:00,77.725,77.75,77.725,77.745,498999998.0
2009-07-27 07:36:00,77.74,77.785,77.74,77.785,776199995.0
2009-07-27 07:37:00,77.785,77.785,77.77,77.775,1228399993.0
2009-07-27 07:38:00,77.785,77.79,77.77,77.775,185399998.0
2009-07-27 07:39:00,77.775,77.775,77.77,77.775,83399998.0
2009-07-27 07:40:00,77.775,77.78,77.765,77.765,551599992.0
2009-07-27 07:41:00,77.765,77.765,77.75,77.76,507800002.0
2009-07-27 07:42:00,77.755,77.755,77.74,77.745,202200000.0
2009-07-27 07:43:00,77.745,77.75,77.735,77.74,369799997.0
2009-07-27 07:44:00,77.74,77.755,77.74,77.75,199399999.0
2009-07-27 07:45:00,77.75,77.765,77.75,77.76,513199999.0
2009-07-27 07:46:00,77.76,77.76,77.76,77.76,75200000.0
2009-07-27 07:47:00,77.76,77.76,77.73,77.735,367200000.0
2009-07-27 07:48:00,77.74,77.75,77.74,77.745,571200000.0
2009-07-27 07:49:00,77.745,77.79,77.735,77.79,713999991.0
2009-07-27 07:50:00,77.785,77.815,77.78,77.815,692799989.0
2009-07-27 07:51:00,77.815,77.825,77.81,77.815,335999999.0
2009-07-27 07:52:00,77.82,77.82,77.8,77.8,337800000.0
2009-07-27 07:53:00,77.8,77.805,77.79,77.79,350599993.0
2009-07-27 07:54:00,77.79,77.795,77.785,77.785,617799995.0
2009-07-27 07:55:00,77.78,77.78,77.77,77.77,81400000.0
2009-07-27 07:56:00,77.78,77.81,77.78,77.81,145200000.0
2009-07-27 07:57:00,77.815,77.825,77.81,77.82,450400000.0
2009-07-27 07:58:00,77.82,77.855,77.82,77.84,680399992.0
2009-07-27 07:59:00,77.835,77.84,77.825,77.84,493599998.0
2009-07-27 08:00:00,77.84,77.865,77.83,77.85,810799996.0
2009-07-27 08:01:00,77.855,77.865,77.85,77.855,225800000.0
2009-07-27 08:02:00,77.86,77.885,77.85,77.885,958599994.0
2009-07-27 08:03:00,77.885,77.885,77.865,77.865,512599993.0
2009-07-27 08:04:00,77.87,77.88,77.86,77.87,436999996.0
2009-07-27 08:05:00,77.865,77.93,77.865,77.92,435199998.0
2009-07-27 08:06:00,77.93,77.945,77.925,77.93,239200002.0
2009-07-27 08:07:00,77.925,77.935,77.925,77.925,542200002.0
2009-07-27 08:08:00,77.925,77.925,77.895,77.895,632199998.0
2009-07-27 08:09:00,77.895,77.895,77.87,77.87,170400000.0
2009-07-27 08:10:00,77.875,77.93,77.875,77.9,987799996.0
2009-07-27 08:11:00,77.9,77.9,77.88,77.885,248599998.0
2009-07-27 08:12:00,77.885,77.895,77.875,77.885,497200001.0
2009-07-27 08:13:00,77.88,77.885,77.865,77.87,570600001.0
2009-07-27 08:14:00,77.87,77.87,77.865,77.87,52000000.0
2009-07-27 08:15:00,77.875,77.93,77.875,77.915,657199999.0
2009-07-27 08:16:00,77.905,77.92,77.86,77.865,256200000.0
2009-07-27 08:17:00,77.865,77.905,77.865,77.905,1728799994.0
2009-07-27 08:18:00,77.905,77.905,77.875,77.88,706200003.0
2009-07-27 08:19:00,77.88,77.88,77.86,77.875,377199995.0
2009-07-27 08:20:00,77.875,77.905,77.875,77.89,221399998.0
2009-07-27 08:21:00,77.89,77.895,77.885,77.885,223599999.0
2009-07-27 08:22:00,77.88,77.905,77.875,77.9,883399995.0
2009-07-27 08:23:00,77.9,77.9,77.885,77.89,223600000.0
2009-07-27 08:24:00,77.885,77.905,77.86,77.895,770399995.0
2009-07-27 08:25:00,77.895,77.935,77.885,77.935,791200001.0
2009-07-27 08:26:00,77.93,77.94,77.9,77.9,536000004.0
2009-07-27 08:27:00,77.9,77.905,77.895,77.9,569999995.0
2009-07-27 08:28:00,77.9,77.9,77.89,77.895,277599997.0
2009-07-27 08:29:00,77.9,77.94,77.895,77.935,1152799997.0
2009-07-27 08:30:00,77.925,77.965,77.92,77.965,1194200000.0
2009-07-27 08:31:00,77.965,77.99,77.955,77.99,1033000003.0
2009-07-27 08:32:00,77.985,78.0,77.97,77.99,851599998.0
2009-07-27 08:33:00,77.99,78.035,77.975,77.985,1460199993.0
2009-07-27 08:34:00,77.985,77.985,77.945,77.965,611399999.0
2009-07-27 08:35:00,77.965,77.965,77.935,77.935,705600000.0
2009-07-27 08:36:00,77.935,77.96,77.925,77.96,470000000.0
2009-07-27 08:37:00,77.96,77.975,77.93,77.93,379400001.0
2009-07-27 08:38:00,77.93,77.965,77.925,77.965,803399996.0
2009-07-27 08:39:00,77.965,77.985,77.935,77.975,799599997.0
2009-07-27 08:40:00,77.975,77.98,77.965,77.965,787600005.0
2009-07-27 08:41:00,77.965,77.98,77.96,77.975,793999999.0
2009-07-27 08:42:00,77.97,78.0,77.96,77.985,883999998.0
2009-07-27 08:43:00,77.985,77.995,77.945,77.955,692800003.0
2009-07-27 08:44:00,77.955,77.965,77.945,77.965,682400003.0
2009-07-27 08:45:00,77.97,77.98,77.95,77.97,262400002.0
2009-07-27 08:46:00,77.97,77.975,77.945,77.95,411799997.0
2009-07-27 08:47:00,77.96,77.975,77.95,77.97,1293200001.0
2009-07-27 08:48:00,77.97,77.97,77.955,77.96,856599994.0
2009-07-27 08:49:00,77.96,77.985,77.96,77.97,729799997.0
2009-07-27 08:50:00,77.975,78.015,77.96,77.995,468000002.0
2009-07-27 08:51:00,77.995,78.015,77.96,77.97,414400002.0
2009-07-27 08:52:00,77.975,78.015,77.96,78.005,454400003.0
2009-07-27 08:53:00,78.005,78.01,77.99,77.995,792799985.0
2009-07-27 08:54:00,77.995,78.035,77.995,78.03,1073600001.0
2009-07-27 08:55:00,78.035,78.11,78.035,78.095,1279200003.0
2009-07-27 08:56:00,78.1,78.13,78.09,78.095,1415600009.0
2009-07-27 08:57:00,78.095,78.105,78.085,78.09,826000001.0
2009-07-27 08:58:00,78.095,78.095,78.07,78.075,616000007.0
2009-07-27 08:59:00,78.08,78.085,78.03,78.035,853199994.0
2009-07-27 09:00:00,78.035,78.045,77.995,78.02,618000001.0
2009-07-27 09:01:00,78.02,78.07,78.02,78.035,711199999.0
2009-07-27 09:02:00,78.035,78.06,78.0,78.05,679999999.0
2009-07-27 09:03:00,78.055,78.065,78.035,78.045,468799997.0
2009-07-27 09:04:00,78.045,78.045,78.015,78.02,545600000.0
2009-07-27 09:05:00,78.025,78.045,78.01,78.015,561200002.0
2009-07-27 09:06:00,78.02,78.04,77.995,77.995,800800000.0
2009-07-27 09:07:00,77.995,78.005,77.96,78.0,1719599998.0
2009-07-27 09:08:00,78.005,78.04,78.0,78.035,1105400001.0
2009-07-27 09:09:00,78.035,78.045,78.01,78.01,549599998.0
2009-07-27 09:10:00,78.005,78.065,78.005,78.06,840800003.0
2009-07-27 09:11:00,78.06,78.085,78.045,78.085,1431799996.0
2009-07-27 09:12:00,78.085,78.105,78.055,78.055,1223999996.0
2009-07-27 09:13:00,78.055,78.06,78.005,78.015,835199991.0
2009-07-27 09:14:00,78.02,78.05,78.015,78.04,1490399995.0
2009-07-27 09:15:00,78.04,78.095,78.04,78.05,1392800006.0
2009-07-27 09:16:00,78.045,78.05,78.0,78.02,1098400003.0
2009-07-27 09:17:00,78.02,78.02,77.945,77.945,972800000.0
2009-07-27 09:18:00,77.945,78.0,77.94,77.99,1411400012.0
2009-07-27 09:19:00,78.0,78.035,77.985,78.0,1225600009.0
2009-07-27 09:20:00,78.0,78.015,77.98,77.995,785599999.0
2009-07-27 09:21:00,77.995,78.005,77.985,77.985,739999997.0
2009-07-27 09:22:00,77.985,77.985,77.975,77.98,523199997.0
2009-07-27 09:23:00,77.98,78.025,77.98,77.995,781599994.0
2009-07-27 09:24:00,77.995,78.02,77.975,78.01,556800001.0
2009-07-27 09:25:00,77.995,78.005,77.97,77.975,502400002.0
2009-07-27 09:26:00,77.975,78.02,77.97,78.005,658399995.0
2009-07-27 09:27:00,78.005,78.01,77.985,77.995,512799995.0
2009-07-27 09:28:00,78.0,78.02,77.995,78.015,278400002.0
2009-07-27 09:29:00,78.02,78.045,78.02,78.045,404000000.0
2009-07-27 09:30:00,78.04,78.05,78.01,78.01,1027999994.0
2009-07-27 09:31:00,78.0,78.06,78.0,78.055,812000005.0
2009-07-27 09:32:00,78.05,78.055,78.045,78.05,456000001.0
2009-07-27 09:33:00,78.045,78.075,78.045,78.065,1086399995.0
2009-07-27 09:34:00,78.065,78.07,78.02,78.045,1093000004.0
2009-07-27 09:35:00,78.045,78.05,78.02,78.035,711399999.0
2009-07-27 09:36:00,78.02,78.055,78.005,78.015,779200001.0
2009-07-27 09:37:00,78.02,78.045,78.01,78.045,551199995.0
2009-07-27 09:38:00,78.035,78.045,78.03,78.035,757999996.0
2009-07-27 09:39:00,78.035,78.035,78.015,78.015,391600002.0
2009-07-27 09:40:00,78.015,78.015,77.985,77.995,552800002.0
2009-07-27 09:41:00,77.995,77.995,77.975,77.975,685000000.0
2009-07-27 09:42:00,77.975,77.975,77.925,77.935,459600000.0
2009-07-27 09:43:00,77.935,77.95,77.915,77.94,1224400009.0
2009-07-27 09:44:00,77.94,77.965,77.94,77.945,622800001.0
2009-07-27 09:45:00,77.95,77.985,77.945,77.97,580400000.0
2009-07-27 09:46:00,77.945,77.955,77.915,77.945,917400002.0
2009-07-27 09:47:00,77.94,77.995,77.94,77.985,1316600007.0
2009-07-27 09:48:00,77.99,77.995,77.905,77.945,1414599999.0
2009-07-27 09:49:00,77.94,77.975,77.925,77.96,933199996.0
2009-07-27 09:50:00,77.96,78.07,77.955,78.025,931599999.0
2009-07-27 09:51:00,78.03,78.04,77.99,77.99,717200000.0
2009-07-27 09:52:00,77.985,77.995,77.965,77.965,662599998.0
2009-07-27 09:53:00,77.965,78.0,77.965,77.985,683000000.0
2009-07-27 09:54:00,77.985,78.01,77.975,77.99,741000000.0
2009-07-27 09:55:00,77.99,78.02,77.99,78.005,760200004.0
2009-07-27 09:56:00,78.005,78.045,78.0,78.015,850399998.0
2009-07-27 09:57:00,78.005,78.025,78.0,78.005,441199998.0
2009-07-27 09:58:00,78.005,78.005,77.985,77.995,377999998.0
2009-07-27 09:59:00,77.995,77.995,77.98,77.99,492800004.0
2009-07-27 10:00:00,77.995,78.03,77.975,78.015,780800002.0
2009-07-27 10:01:00,78.01,78.03,78.01,78.02,264000001.0
2009-07-27 10:02:00,78.02,78.02,77.98,78.01,672000002.0
2009-07-27 10:03:00,78.005,78.03,78.0,78.005,422200001.0
2009-07-27 10:04:00,78.01,78.065,78.01,78.065,908199997.0
2009-07-27 10:05:00,78.075,78.09,78.055,78.07,891199998.0
2009-07-27 10:06:00,78.07,78.09,78.065,78.085,996799999.0
2009-07-27 10:07:00,78.085,78.09,78.03,78.04,879699999.0
2009-07-27 10:08:00,78.045,78.085,78.025,78.05,1196000003.0
2009-07-27 10:09:00,78.05,78.05,78.01,78.015,1767599993.0
2009-07-27 10:10:00,78.02,78.02,78.0,78.01,829400002.0
2009-07-27 10:11:00,78.005,78.02,77.985,78.015,887400000.0
2009-07-27 10:12:00,78.015,78.055,78.005,78.03,1000199996.0
2009-07-27 10:13:00,78.03,78.035,77.99,77.995,1147200006.0
2009-07-27 10:14:00,77.995,78.065,77.995,78.065,1399999994.0
2009-07-27 10:15:00,78.08,78.125,78.07,78.095,1173600001.0
2009-07-27 10:16:00,78.09,78.115,78.075,78.1,1034799999.0
2009-07-27 10:17:00,78.095,78.105,78.09,78.095,641399988.0
2009-07-27 10:18:00,78.105,78.105,78.08,78.08,204399999.0
2009-07-27 10:19:00,78.08,78.08,78.06,78.075,728800001.0
2009-07-27 10:20:00,78.075,78.085,78.065,78.07,1129200003.0
2009-07-27 10:21:00,78.075,78.095,78.055,78.06,540199999.0
2009-07-27 10:22:00,78.065,78.075,78.06,78.075,833000006.0
2009-07-27 10:23:00,78.07,78.075,78.035,78.055,705199993.0
2009-07-27 10:24:00,78.05,78.09,78.05,78.085,734399998.0
2009-07-27 10:25:00,78.085,78.09,78.07,78.07,539199998.0
2009-07-27 10:26:00,78.07,78.07,78.015,78.015,1064999996.0
2009-07-27 10:27:00,78.015,78.045,77.965,78.0,776799999.0
2009-07-27 10:28:00,77.995,78.025,77.995,78.0,569800003.0
2009-07-27 10:29:00,77.99,78.005,77.96,77.995,595600000.0
2009-07-27 10:30:00,77.985,78.005,77.985,78.0,193600000.0
2009-07-27 10:31:00,78.0,78.0,77.98,77.995,353599996.0
2009-07-27 10:32:00,78.005,78.045,77.99,78.04,1144599994.0
2009-07-27 10:33:00,78.04,78.065,78.035,78.06,1130800005.0
2009-07-27 10:34:00,78.06,78.07,78.0,78.055,1559600007.0
2009-07-27 10:35:00,78.055,78.095,78.045,78.065,1024400005.0
2009-07-27 10:36:00,78.055,78.08,78.02,78.055,963800004.0
2009-07-27 10:37:00,78.06,78.06,78.025,78.045,1098600003.0
2009-07-27 10:38:00,78.055,78.055,78.02,78.02,401200003.0
2009-07-27 10:39:00,78.02,78.02,77.995,77.995,1151800000.0
2009-07-27 10:40:00,77.99,78.005,77.985,78.0,274399999.0
2009-07-27 10:41:00,78.01,78.06,78.005,78.05,754400001.0
2009-07-27 10:42:00,78.05,78.05,78.015,78.025,588999996.0
2009-07-27 10:43:00,78.025,78.045,78.02,78.02,161200000.0
2009-07-27 10:44:00,78.02,78.07,78.02,78.07,248000001.0
2009-07-27 10:45:00,78.075,78.08,78.06,78.07,503799998.0
2009-07-27 10:46:00,78.07,78.105,78.07,78.105,968799998.0
2009-07-27 10:47:00,78.105,78.12,78.095,78.115,1445999977.0
2009-07-27 10:48:00,78.115,78.14,78.115,78.135,755199994.0
2009-07-27 10:49:00,78.135,78.155,78.13,78.15,523399999.0
2009-07-27 10:50:00,78.15,78.15,78.14,78.15,140800000.0
2009-07-27 10:51:00,78.15,78.19,78.145,78.19,658600001.0
2009-07-27 10:52:00,78.19,78.205,78.175,78.185,1005999996.0
2009-07-27 10:53:00,78.185,78.215,78.175,78.205,1411800004.0
2009-07-27 10:54:00,78.205,78.205,78.19,78.2,727600001.0
2009-07-27 10:55:00,78.2,78.2,78.165,78.195,1035400000.0
2009-07-27 10:56:00,78.19,78.2,78.185,78.195,573399997.0
2009-07-27 10:57:00,78.195,78.22,78.19,78.2,1304400011.0
2009-07-27 10:58:00,78.2,78.2,78.17,78.185,345599999.0
2009-07-27 10:59:00,78.18,78.215,78.175,78.195,526399999.0
2009-07-27 11:00:00,78.195,78.21,78.185,78.21,663199997.0
2009-07-27 11:01:00,78.21,78.23,78.205,78.22,907099997.0
2009-07-27 11:02:00,78.215,78.23,78.18,78.185,1314599992.0
2009-07-27 11:03:00,78.175,78.18,78.155,78.155,706800004.0
2009-07-27 11:04:00,78.16,78.165,78.15,78.155,456799998.0
2009-07-27 11:05:00,78.155,78.165,78.105,78.105,571599998.0
2009-07-27 11:06:00,78.105,78.145,78.105,78.13,652800001.0
2009-07-27 11:07:00,78.14,78.14,78.085,78.085,810000002.0
2009-07-27 11:08:00,78.09,78.115,78.085,78.105,1073199993.0
2009-07-27 11:09:00,78.11,78.125,78.105,78.115,984800002.0
2009-07-27 11:10:00,78.115,78.125,78.09,78.125,656400000.0
2009-07-27 11:11:00,78.13,78.135,78.115,78.13,497200002.0
2009-07-27 11:12:00,78.13,78.13,78.115,78.12,519600000.0
2009-07-27 11:13:00,78.125,78.13,78.115,78.125,284200001.0
2009-07-27 11:14:00,78.125,78.16,78.12,78.155,562199996.0
2009-07-27 11:15:00,78.16,78.185,78.16,78.175,793000005.0
2009-07-27 11:16:00,78.175,78.18,78.135,78.135,900199999.0
2009-07-27 11:17:00,78.135,78.145,78.115,78.14,1063800009.0
2009-07-27 11:18:00,78.13,78.145,78.13,78.145,315600000.0
2009-07-27 11:19:00,78.145,78.165,78.145,78.155,520999999.0
2009-07-27 11:20:00,78.165,78.18,78.155,78.165,1140400000.0
2009-07-27 11:21:00,78.17,78.225,78.17,78.2,932199998.0
2009-07-27 11:22:00,78.205,78.22,78.195,78.215,491999997.0
2009-07-27 11:23:00,78.215,78.235,78.195,78.205,647999998.0
2009-07-27 11:24:00,78.205,78.24,78.205,78.235,1146600005.0
2009-07-27 11:25:00,78.24,78.24,78.23,78.23,1109299997.0
2009-07-27 11:26:00,78.225,78.225,78.185,78.185,999200000.0
2009-07-27 11:27:00,78.18,78.2,78.18,78.18,728199997.0
2009-07-27 11:28:00,78.19,78.19,78.165,78.175,724800003.0
2009-07-27 11:29:00,78.175,78.185,78.15,78.175,1145399997.0
2009-07-27 11:30:00,78.18,78.2,78.165,78.18,707999995.0
2009-07-27 11:31:00,78.18,78.21,78.18,78.205,516800000.0
2009-07-27 11:32:00,78.205,78.22,78.195,78.21,559599999.0
2009-07-27 11:33:00,78.205,78.235,78.2,78.235,659799996.0
2009-07-27 11:34:00,78.23,78.235,78.22,78.23,410399997.0
2009-07-27 11:35:00,78.23,78.235,78.22,78.23,597799999.0
2009-07-27 11:36:00,78.23,78.235,78.225,78.23,231000000.0
2009-07-27 11:37:00,78.235,78.235,78.215,78.22,323199997.0
2009-07-27 11:38:00,78.215,78.24,78.215,78.235,565400000.0
2009-07-27 11:39:00,78.24,78.255,78.225,78.24,653600001.0
2009-07-27 11:40:00,78.235,78.245,78.23,78.235,267200000.0
2009-07-27 11:41:00,78.235,78.245,78.23,78.23,349000002.0
2009-07-27 11:42:00,78.23,78.245,78.225,78.245,435799998.0
2009-07-27 11:43:00,78.245,78.245,78.23,78.23,357199999.0
2009-07-27 11:44:00,78.23,78.235,78.215,78.23,192400001.0
2009-07-27 11:45:00,78.23,78.275,78.22,78.265,725000001.0
2009-07-27 11:46:00,78.28,78.32,78.27,78.315,1382999995.0
2009-07-27 11:47:00,78.32,78.34,78.31,78.33,847200003.0
2009-07-27 11:48:00,78.33,78.335,78.285,78.29,1565599996.0
2009-07-27 11:49:00,78.29,78.3,78.27,78.28,1296399989.0
2009-07-27 11:50:00,78.285,78.3,78.27,78.28,1257600008.0
2009-07-27 11:51:00,78.29,78.315,78.285,78.315,452199997.0
2009-07-27 11:52:00,78.315,78.35,78.295,78.345,983399995.0
2009-07-27 11:53:00,78.355,78.365,78.335,78.35,843199996.0
2009-07-27 11:54:00,78.345,78.345,78.31,78.31,1199599995.0
2009-07-27 11:55:00,78.315,78.34,78.285,78.29,963399993.0
2009-07-27 11:56:00,78.29,78.33,78.29,78.32,680800001.0
2009-07-27 11:57:00,78.32,78.35,78.32,78.34,1581800002.0
2009-07-27 11:58:00,78.34,78.355,78.34,78.35,1280800010.0
2009-07-27 11:59:00,78.355,78.365,78.34,78.35,577399999.0
2009-07-27 12:00:00,78.35,78.365,78.35,78.355,1050199986.0
2009-07-27 12:01:00,78.355,78.365,78.335,78.36,1094399996.0
2009-07-27 12:02:00,78.36,78.365,78.335,78.345,1069200001.0
2009-07-27 12:03:00,78.345,78.345,78.315,78.315,802600000.0
2009-07-27 12:04:00,78.315,78.32,78.3,78.3,864399994.0
2009-07-27 12:05:00,78.3,78.31,78.275,78.305,1133400001.0
2009-07-27 12:06:00,78.305,78.305,78.29,78.305,808200001.0
2009-07-27 12:07:00,78.295,78.32,78.29,78.305,952199996.0
2009-07-27 12:08:00,78.31,78.335,78.3,78.31,892199998.0
2009-07-27 12:09:00,78.31,78.33,78.31,78.325,745799996.0
2009-07-27 12:10:00,78.325,78.355,78.315,78.355,1247600004.0
2009-07-27 12:11:00,78.35,78.38,78.35,78.36,625599998.0
2009-07-27 12:12:00,78.36,78.36,78.35,78.355,943999996.0
2009-07-27 12:13:00,78.35,78.355,78.34,78.34,614000000.0
2009-07-27 12:14:00,78.34,78.355,78.33,78.335,701999997.0
2009-07-27 12:15:00,78.335,78.38,78.33,78.375,945000002.0
2009-07-27 12:16:00,78.37,78.375,78.345,78.365,1100400000.0
2009-07-27 12:17:00,78.365,78.38,78.355,78.375,763599995.0
2009-07-27 12:18:00,78.37,78.385,78.355,78.355,761400000.0
2009-07-27 12:19:00,78.355,78.37,78.35,78.36,349600004.0
2009-07-27 12:20:00,78.355,78.37,78.355,78.365,656799998.0
2009-07-27 12:21:00,78.385,78.39,78.355,78.365,365200003.0
2009-07-27 12:22:00,78.365,78.39,78.365,78.385,215200000.0
2009-07-27 12:23:00,78.385,78.39,78.385,78.385,244599999.0
2009-07-27 12:24:00,78.395,78.4,78.375,78.39,514799998.0
2009-07-27 12:25:00,78.395,78.405,78.395,78.4,207200001.0
2009-07-27 12:26:00,78.4,78.405,78.38,78.405,1036799997.0
2009-07-27 12:27:00,78.4,78.4,78.38,78.39,258799998.0
2009-07-27 12:28:00,78.39,78.39,78.365,78.375,530800004.0
2009-07-27 12:29:00,78.38,78.42,78.38,78.415,741799995.0
2009-07-27 12:30:00,78.42,78.455,78.415,78.42,632000005.0
2009-07-27 12:31:00,78.42,78.425,78.395,78.4,594800002.0
2009-07-27 12:32:00,78.395,78.4,78.38,78.4,759599999.0
2009-07-27 12:33:00,78.405,78.44,78.405,78.425,1499200006.0
2009-07-27 12:34:00,78.43,78.445,78.42,78.425,1204599998.0
2009-07-27 12:35:00,78.43,78.445,78.415,78.435,1775199998.0
2009-07-27 12:36:00,78.435,78.46,78.42,78.425,1218999999.0
2009-07-27 12:37:00,78.42,78.46,78.42,78.43,1343600001.0
2009-07-27 12:38:00,78.43,78.47,78.43,78.445,880799997.0
2009-07-27 12:39:00,78.445,78.455,78.43,78.445,1059000002.0
2009-07-27 12:40:00,78.445,78.5,78.445,78.475,1540200000.0
2009-07-27 12:41:00,78.475,78.475,78.45,78.46,837799995.0
2009-07-27 12:42:00,78.465,78.49,78.455,78.485,671200000.0
2009-07-27 12:43:00,78.48,78.505,78.465,78.475,631200000.0
2009-07-27 12:44:00,78.475,78.5,78.475,78.485,391399996.0
2009-07-27 12:45:00,78.485,78.525,78.48,78.505,995799998.0
2009-07-27 12:46:00,78.505,78.505,78.445,78.465,781000007.0
2009-07-27 12:47:00,78.465,78.53,78.455,78.525,830199997.0
2009-07-27 12:48:00,78.525,78.55,78.475,78.485,1050800000.0
2009-07-27 12:49:00,78.49,78.505,78.445,78.46,459599998.0
2009-07-27 12:50:00,78.46,78.47,78.42,78.45,401000000.0
2009-07-27 12:51:00,78.44,78.445,78.41,78.415,284800000.0
2009-07-27 12:52:00,78.41,78.435,78.41,78.43,147400000.0
2009-07-27 12:53:00,78.43,78.465,78.425,78.465,277200000.0
2009-07-27 12:54:00,78.465,78.475,78.42,78.435,719800000.0
2009-07-27 12:55:00,78.435,78.455,78.415,78.455,335999999.0
2009-07-27 12:56:00,78.455,78.465,78.45,78.465,480999997.0
2009-07-27 12:57:00,78.445,78.455,78.43,78.45,299999999.0
2009-07-27 12:58:00,78.455,78.485,78.44,78.47,705600000.0
2009-07-27 12:59:00,78.47,78.47,78.41,78.415,473399999.0
2009-07-27 13:00:00,78.41,78.43,78.385,78.425,594400000.0
2009-07-27 13:01:00,78.425,78.455,78.425,78.45,311999997.0
2009-07-27 13:02:00,78.45,78.485,78.45,78.475,601599998.0
2009-07-27 13:03:00,78.475,78.485,78.465,78.475,261199999.0
2009-07-27 13:04:00,78.475,78.485,78.44,78.46,283200000.0
2009-07-27 13:05:00,78.46,78.515,78.45,78.51,894599996.0
2009-07-27 13:06:00,78.515,78.595,78.515,78.56,949599999.0
2009-07-27 13:07:00,78.565,78.57,78.54,78.555,491199999.0
2009-07-27 13:08:00,78.555,78.575,78.555,78.56,432800000.0
2009-07-27 13:09:00,78.56,78.57,78.555,78.555,380799999.0
2009-07-27 13:10:00,78.555,78.555,78.525,78.53,587199999.0
2009-07-27 13:11:00,78.53,78.555,78.525,78.53,414799997.0
2009-07-27 13:12:00,78.53,78.56,78.515,78.54,599999999.0
2009-07-27 13:13:00,78.545,78.545,78.52,78.525,377200000.0
2009-07-27 13:14:00,78.525,78.545,78.505,78.515,566399999.0
2009-07-27 13:15:00,78.505,78.525,78.49,78.515,303399999.0
2009-07-27 13:16:00,78.515,78.515,78.485,78.49,309799998.0
2009-07-27 13:17:00,78.49,78.57,78.485,78.545,561600000.0
2009-07-27 13:18:00,78.545,78.56,78.535,78.535,322199998.0
2009-07-27 13:19:00,78.54,78.56,78.53,78.535,376600001.0
2009-07-27 13:20:00,78.535,78.545,78.5,78.535,450200003.0
2009-07-27 13:21:00,78.535,78.56,78.525,78.53,762800002.0
2009-07-27 13:22:00,78.53,78.54,78.51,78.535,390200000.0
2009-07-27 13:23:00,78.53,78.545,78.525,78.535,152600000.0
2009-07-27 13:24:00,78.52,78.53,78.485,78.515,552600001.0
2009-07-27 13:25:00,78.515,78.54,78.505,78.525,462400000.0
2009-07-27 13:26:00,78.525,78.545,78.525,78.535,252800000.0
2009-07-27 13:27:00,78.535,78.57,78.525,78.545,725199999.0
2009-07-27 13:28:00,78.545,78.555,78.48,78.485,782199994.0
2009-07-27 13:29:00,78.495,78.515,78.48,78.505,428200000.0
2009-07-27 13:30:00,78.505,78.505,78.455,78.46,584799999.0
2009-07-27 13:31:00,78.46,78.485,78.44,78.47,580800001.0
2009-07-27 13:32:00,78.47,78.5,78.41,78.41,589000003.0
2009-07-27 13:33:00,78.41,78.415,78.39,78.4,1028200009.0
2009-07-27 13:34:00,78.4,78.445,78.395,78.425,890800009.0
2009-07-27 13:35:00,78.425,78.455,78.425,78.45,371000000.0
2009-07-27 13:36:00,78.45,78.47,78.43,78.44,426400000.0
2009-07-27 13:37:00,78.435,78.465,78.425,78.435,206400000.0
2009-07-27 13:38:00,78.435,78.495,78.435,78.495,402799998.0
2009-07-27 13:39:00,78.495,78.51,78.395,78.395,889800005.0
2009-07-27 13:40:00,78.395,78.4,78.375,78.38,565600002.0
2009-07-27 13:41:00,78.375,78.38,78.305,78.325,892600003.0
2009-07-27 13:42:00,78.325,78.35,78.305,78.345,1018800000.0
2009-07-27 13:43:00,78.345,78.39,78.34,78.375,382799999.0
2009-07-27 13:44:00,78.375,78.375,78.345,78.355,635200007.0
2009-07-27 13:45:00,78.355,78.415,78.355,78.395,610200005.0
2009-07-27 13:46:00,78.395,78.435,78.385,78.385,503599999.0
2009-07-27 13:47:00,78.385,78.395,78.375,78.39,340199998.0
2009-07-27 13:48:00,78.39,78.4,78.385,78.395,205200000.0
2009-07-27 13:49:00,78.395,78.395,78.38,78.39,356200001.0
2009-07-27 13:50:00,78.385,78.41,78.385,78.41,468800000.0
2009-07-27 13:51:00,78.415,78.44,78.405,78.435,461600000.0
2009-07-27 13:52:00,78.435,78.455,78.42,78.425,775800000.0
2009-07-27 13:53:00,78.43,78.46,78.425,78.46,251200000.0
2009-07-27 13:54:00,78.46,78.485,78.44,78.48,498400000.0
2009-07-27 13:55:00,78.47,78.475,78.4,78.405,828000002.0
2009-07-27 13:56:00,78.415,78.475,78.415,78.47,450200001.0
2009-07-27 13:57:00,78.465,78.465,78.44,78.44,148999998.0
2009-07-27 13:58:00,78.425,78.43,78.415,78.42,290400001.0
2009-07-27 13:59:00,78.415,78.415,78.39,78.4,319800000.0
2009-07-27 14:00:00,78.4,78.435,78.375,78.385,646800003.0
2009-07-27 14:01:00,78.385,78.405,78.38,78.385,501800000.0
2009-07-27 14:02:00,78.385,78.39,78.36,78.36,367600001.0
2009-07-27 14:03:00,78.36,78.375,78.33,78.365,594400001.0
2009-07-27 14:04:00,78.365,78.365,78.345,78.345,299200001.0
2009-07-27 14:05:00,78.355,78.375,78.335,78.34,936399999.0
2009-07-27 14:06:00,78.345,78.345,78.3,78.305,477200001.0
2009-07-27 14:07:00,78.305,78.305,78.24,78.245,580600002.0
2009-07-27 14:08:00,78.245,78.27,78.245,78.265,561200002.0
2009-07-27 14:09:00,78.26,78.265,78.255,78.255,376400004.0
2009-07-27 14:10:00,78.255,78.255,78.225,78.25,470800000.0
2009-07-27 14:11:00,78.24,78.245,78.205,78.235,577000001.0
2009-07-27 14:12:00,78.235,78.235,78.175,78.185,508200000.0
2009-07-27 14:13:00,78.185,78.225,78.175,78.205,673800001.0
2009-07-27 14:14:00,78.205,78.23,78.195,78.23,641200000.0
2009-07-27 14:15:00,78.23,78.25,78.22,78.235,579200000.0
2009-07-27 14:16:00,78.235,78.255,78.225,78.25,525799999.0
2009-07-27 14:17:00,78.245,78.27,78.225,78.27,459999998.0
2009-07-27 14:18:00,78.275,78.28,78.24,78.24,564000002.0
2009-07-27 14:19:00,78.24,78.25,78.225,78.23,352800000.0
2009-07-27 14:20:00,78.225,78.26,78.21,78.21,756599997.0
2009-07-27 14:21:00,78.21,78.22,78.185,78.21,622399997.0
2009-07-27 14:22:00,78.21,78.21,78.18,78.19,377600000.0
2009-07-27 14:23:00,78.19,78.215,78.185,78.21,339399999.0
2009-07-27 14:24:00,78.21,78.235,78.195,78.23,504800000.0
2009-07-27 14:25:00,78.235,78.24,78.185,78.205,510000001.0
2009-07-27 14:26:00,78.2,78.205,78.145,78.145,421600000.0
2009-07-27 14:27:00,78.145,78.175,78.145,78.16,434600000.0
2009-07-27 14:28:00,78.16,78.2,78.15,78.175,543400000.0
2009-07-27 14:29:00,78.175,78.195,78.17,78.185,552800000.0
2009-07-27 14:30:00,78.19,78.21,78.175,78.185,544000001.0
2009-07-27 14:31:00,78.185,78.195,78.17,78.185,799599998.0
2009-07-27 14:32:00,78.185,78.19,78.17,78.185,386600001.0
2009-07-27 14:33:00,78.185,78.195,78.175,78.175,524800001.0
2009-07-27 14:34:00,78.175,78.22,78.165,78.215,778400003.0
2009-07-27 14:35:00,78.22,78.22,78.165,78.205,826399998.0
2009-07-27 14:36:00,78.195,78.2,78.165,78.17,656000002.0
2009-07-27 14:37:00,78.17,78.17,78.125,78.125,695999995.0
2009-07-27 14:38:00,78.125,78.2,78.12,78.195,735200000.0
2009-07-27 14:39:00,78.21,78.3,78.2,78.295,993099998.0
2009-07-27 14:40:00,78.3,78.3,78.265,78.295,593999998.0
2009-07-27 14:41:00,78.3,78.35,78.28,78.32,912800006.0
2009-07-27 14:42:00,78.325,78.325,78.25,78.29,877200005.0
2009-07-27 14:43:00,78.29,78.325,78.29,78.32,844799991.0
2009-07-27 14:44:00,78.32,78.365,78.31,78.365,633199995.0
2009-07-27 14:45:00,78.365,78.375,78.34,78.375,1204200002.0
2009-07-27 14:46:00,78.375,78.375,78.33,78.33,662799998.0
2009-07-27 14:47:00,78.33,78.345,78.31,78.345,511999999.0
2009-07-27 14:48:00,78.345,78.35,78.31,78.34,331400000.0
2009-07-27 14:49:00,78.34,78.34,78.305,78.305,890199997.0
2009-07-27 14:50:00,78.305,78.345,78.305,78.345,956799998.0
2009-07-27 14:51:00,78.345,78.375,78.345,78.365,1186599990.0
2009-07-27 14:52:00,78.37,78.385,78.365,78.375,676999999.0
2009-07-27 14:53:00,78.37,78.39,78.36,78.36,775000001.0
2009-07-27 14:54:00,78.365,78.375,78.345,78.345,452999999.0
2009-07-27 14:55:00,78.345,78.395,78.33,78.375,679799996.0
2009-07-27 14:56:00,78.375,78.385,78.355,78.365,248000001.0
2009-07-27 14:57:00,78.365,78.385,78.34,78.365,667000000.0
2009-07-27 14:58:00,78.36,78.385,78.345,78.36,670799998.0
2009-07-27 14:59:00,78.36,78.365,78.325,78.36,555400000.0
2009-07-27 15:00:00,78.365,78.375,78.32,78.32,790199994.0
2009-07-27 15:01:00,78.32,78.32,78.23,78.235,639199996.0
2009-07-27 15:02:00,78.235,78.285,78.23,78.285,748800003.0
2009-07-27 15:03:00,78.29,78.38,78.29,78.375,412800000.0
2009-07-27 15:04:00,78.365,78.365,78.315,78.33,745600004.0
2009-07-27 15:05:00,78.33,78.335,78.275,78.275,387400001.0
2009-07-27 15:06:00,78.275,78.36,78.275,78.355,391599998.0
2009-07-27 15:07:00,78.355,78.36,78.29,78.29,372800000.0
2009-07-27 15:08:00,78.29,78.365,78.29,78.325,560199996.0
2009-07-27 15:09:00,78.32,78.375,78.315,78.355,672999996.0
2009-07-27 15:10:00,78.355,78.355,78.325,78.33,518000008.0
2009-07-27 15:11:00,78.325,78.34,78.32,78.33,206800001.0
2009-07-27 15:12:00,78.335,78.345,78.315,78.325,532200003.0
2009-07-27 15:13:00,78.325,78.34,78.29,78.29,500599998.0
2009-07-27 15:14:00,78.29,78.31,78.275,78.275,272800000.0
2009-07-27 15:15:00,78.28,78.315,78.28,78.315,361400002.0
2009-07-27 15:16:00,78.315,78.32,78.275,78.29,471800000.0
2009-07-27 15:17:00,78.29,78.295,78.265,78.275,568399995.0
2009-07-27 15:18:00,78.275,78.275,78.22,78.225,387599999.0
2009-07-27 15:19:00,78.225,78.23,78.185,78.195,315999999.0
2009-07-27 15:20:00,78.195,78.195,78.18,78.19,566400000.0
2009-07-27 15:21:00,78.19,78.205,78.175,78.19,296000000.0
2009-07-27 15:22:00,78.19,78.19,78.15,78.15,697599995.0
2009-07-27 15:23:00,78.15,78.16,78.125,78.15,414000001.0
2009-07-27 15:24:00,78.15,78.165,78.145,78.16,287200000.0
2009-07-27 15:25:00,78.16,78.18,78.14,78.15,461200001.0
2009-07-27 15:26:00,78.16,78.16,78.14,78.145,1406200006.0
2009-07-27 15:27:00,78.145,78.17,78.14,78.145,734599998.0
2009-07-27 15:28:00,78.14,78.175,78.135,78.165,637000000.0
2009-07-27 15:29:00,78.165,78.18,78.155,78.17,324600001.0
2009-07-27 15:30:00,78.18,78.255,78.17,78.185,891400002.0
2009-07-27 15:31:00,78.185,78.225,78.16,78.225,600000003.0
2009-07-27 15:32:00,78.235,78.275,78.23,78.275,1318200002.0
2009-07-27 15:33:00,78.27,78.285,78.205,78.23,1142800000.0
2009-07-27 15:34:00,78.23,78.26,78.205,78.21,1529200007.0
2009-07-27 15:35:00,78.21,78.24,78.125,78.135,1174200003.0
2009-07-27 15:36:00,78.135,78.14,78.12,78.135,919400005.0
2009-07-27 15:37:00,78.135,78.23,78.12,78.185,1185600004.0
2009-07-27 15:38:00,78.185,78.185,78.125,78.155,1149000009.0
2009-07-27 15:39:00,78.15,78.19,78.115,78.18,827600004.0
2009-07-27 15:40:00,78.19,78.25,78.175,78.225,1164400000.0
2009-07-27 15:41:00,78.205,78.215,78.135,78.18,1265000008.0
2009-07-27 15:42:00,78.18,78.22,78.16,78.165,696600001.0
2009-07-27 15:43:00,78.16,78.255,78.16,78.22,1247800006.0
2009-07-27 15:44:00,78.22,78.255,78.195,78.205,1828799989.0
2009-07-27 15:45:00,78.21,78.26,78.195,78.22,1569400001.0
2009-07-27 15:46:00,78.21,78.26,78.2,78.255,1715399990.0
2009-07-27 15:47:00,78.26,78.26,78.175,78.22,1269599999.0
2009-07-27 15:48:00,78.215,78.225,78.16,78.19,1714400003.0
2009-07-27 15:49:00,78.185,78.22,78.175,78.195,1387600005.0
2009-07-27 15:50:00,78.195,78.245,78.195,78.235,983000001.0
2009-07-27 15:51:00,78.24,78.245,78.215,78.24,536399998.0
2009-07-27 15:52:00,78.24,78.245,78.18,78.19,1124000002.0
2009-07-27 15:53:00,78.185,78.23,78.165,78.21,1506800011.0
2009-07-27 15:54:00,78.205,78.235,78.195,78.205,1489999999.0
2009-07-27 15:55:00,78.205,78.235,78.165,78.18,1407599997.0
2009-07-27 15:56:00,78.175,78.175,78.135,78.14,1396800003.0
2009-07-27 15:57:00,78.14,78.175,78.135,78.17,1054399996.0
2009-07-27 15:58:00,78.17,78.17,78.125,78.13,894799997.0
2009-07-27 15:59:00,78.13,78.235,78.13,78.205,1792800008.0
2009-07-27 16:00:00,78.205,78.47,78.205,78.425,1849099997.0
2009-07-27 16:01:00,78.425,78.52,78.425,78.495,2072399991.0
2009-07-27 16:02:00,78.486,78.615,78.48,78.595,1882799988.0
2009-07-27 16:03:00,78.615,78.62,78.41,78.42,1882799988.0
2009-07-27 16:04:00,78.42,78.44,78.385,78.39,1530400001.0
2009-07-27 16:05:00,78.39,78.43,78.37,78.425,1220199997.0
2009-07-27 16:06:00,78.43,78.45,78.4,78.44,1929999984.0
2009-07-27 16:07:00,78.44,78.45,78.38,78.4,1641000015.0
2009-07-27 16:08:00,78.4,78.43,78.375,78.4,1535399998.0
2009-07-27 16:09:00,78.4,78.415,78.345,78.35,1754599999.0
2009-07-27 16:10:00,78.355,78.37,78.325,78.33,1003600007.0
2009-07-27 16:11:00,78.33,78.33,78.245,78.25,1205400001.0
2009-07-27 16:12:00,78.25,78.255,78.15,78.15,1515000000.0
2009-07-27 16:13:00,78.14,78.14,78.06,78.115,1463799999.0
2009-07-27 16:14:00,78.115,78.145,78.085,78.1,1647799995.0
2009-07-27 16:15:00,78.095,78.16,78.085,78.15,1476600004.0
2009-07-27 16:16:00,78.15,78.165,78.125,78.145,1683600007.0
2009-07-27 16:17:00,78.145,78.245,78.145,78.195,1158200005.0
2009-07-27 16:18:00,78.185,78.19,78.14,78.155,1827400002.0
2009-07-27 16:19:00,78.155,78.215,78.14,78.14,985599996.0
2009-07-27 16:20:00,78.14,78.18,78.11,78.15,1780999990.0
2009-07-27 16:21:00,78.15,78.165,78.12,78.13,1544599998.0
2009-07-27 16:22:00,78.12,78.135,78.095,78.135,1286199998.0
2009-07-27 16:23:00,78.145,78.19,78.145,78.185,1066599994.0
2009-07-27 16:24:00,78.185,78.225,78.17,78.19,1497000002.0
2009-07-27 16:25:00,78.19,78.2,78.16,78.18,1265600002.0
2009-07-27 16:26:00,78.175,78.205,78.165,78.205,996800004.0
2009-07-27 16:27:00,78.205,78.215,78.155,78.175,1055599995.0
2009-07-27 16:28:00,78.175,78.185,78.145,78.155,1087799980.0
2009-07-27 16:29:00,78.16,78.17,78.14,78.14,1333399997.0
2009-07-27 16:30:00,78.14,78.165,78.115,78.14,1399400003.0
2009-07-27 16:31:00,78.14,78.14,78.065,78.065,855600001.0
2009-07-27 16:32:00,78.07,78.09,77.975,78.02,1520799998.0
2009-07-27 16:33:00,78.02,78.06,78.01,78.03,1670799997.0
2009-07-27 16:34:00,78.025,78.045,77.96,77.96,1770799998.0
2009-07-27 16:35:00,77.956,77.969,77.909,77.922,1260999994.0
2009-07-27 16:36:00,77.935,77.96,77.91,77.935,1260999994.0
2009-07-27 16:37:00,77.935,77.94,77.915,77.925,1273600000.0
2009-07-27 16:38:00,77.93,77.97,77.925,77.965,928199999.0
2009-07-27 16:39:00,77.965,78.035,77.965,78.025,1413199999.0
2009-07-27 16:40:00,78.025,78.035,77.97,77.98,1822999992.0
2009-07-27 16:41:00,77.98,77.985,77.955,77.955,2061599997.0
2009-07-27 16:42:00,77.955,78.015,77.95,78.01,1923799999.0
2009-07-27 16:43:00,78.01,78.07,78.01,78.07,1733200000.0
2009-07-27 16:44:00,78.07,78.085,78.03,78.045,1208799999.0
2009-07-27 16:45:00,78.04,78.065,78.03,78.065,1109799996.0
2009-07-27 16:46:00,78.06,78.075,78.035,78.065,1539200007.0
2009-07-27 16:47:00,78.065,78.075,78.05,78.07,1309200003.0
2009-07-27 16:48:00,78.07,78.125,78.05,78.12,1616000003.0
2009-07-27 16:49:00,78.12,78.16,78.12,78.145,821799998.0
2009-07-27 16:50:00,78.15,78.15,78.09,78.09,894599998.0
2009-07-27 16:51:00,78.09,78.125,78.09,78.115,1213199996.0
2009-07-27 16:52:00,78.115,78.14,78.105,78.13,1041399994.0
2009-07-27 16:53:00,78.135,78.15,78.11,78.115,824400005.0
2009-07-27 16:54:00,78.115,78.165,78.115,78.16,440000001.0
2009-07-27 16:55:00,78.165,78.17,78.09,78.095,1266999985.0
2009-07-27 16:56:00,78.095,78.095,78.055,78.08,1104600006.0
2009-07-27 16:57:00,78.08,78.1,78.075,78.075,745599995.0
2009-07-27 16:58:00,78.075,78.14,78.075,78.11,1468199998.0
2009-07-27 16:59:00,78.11,78.195,78.09,78.185,1369199995.0
2009-07-27 17:00:00,78.2,78.205,78.175,78.18,1775800005.0
2009-07-27 17:01:00,78.18,78.215,78.18,78.21,1966000007.0
2009-07-27 17:02:00,78.205,78.24,78.2,78.23,1285599995.0
2009-07-27 17:03:00,78.25,78.265,78.195,78.215,1366000008.0
2009-07-27 17:04:00,78.215,78.235,78.215,78.23,1119400003.0
2009-07-27 17:05:00,78.24,78.24,78.185,78.235,1778000009.0
2009-07-27 17:06:00,78.23,78.255,78.23,78.25,1300399987.0
2009-07-27 17:07:00,78.25,78.275,78.245,78.265,1285400003.0
2009-07-27 17:08:00,78.27,78.3,78.27,78.285,917599998.0
2009-07-27 17:09:00,78.285,78.285,78.25,78.26,1033800005.0
2009-07-27 17:10:00,78.26,78.27,78.23,78.27,1300800006.0
2009-07-27 17:11:00,78.28,78.305,78.26,78.27,1340999999.0
2009-07-27 17:12:00,78.275,78.29,78.27,78.28,1143400006.0
2009-07-27 17:13:00,78.28,78.335,78.265,78.325,1673199989.0
2009-07-27 17:14:00,78.325,78.325,78.315,78.315,324999999.0
2009-07-27 17:15:00,78.288,78.31,78.265,78.288,486600000.0
2009-07-27 17:16:00,78.325,78.345,78.325,78.34,1266399990.0
2009-07-27 17:17:00,78.34,78.36,78.33,78.355,1652000004.0
2009-07-27 17:18:00,78.36,78.365,78.325,78.355,1683200012.0
2009-07-27 17:19:00,78.355,78.37,78.335,78.335,1149599999.0
2009-07-27 17:20:00,78.34,78.39,78.335,78.385,1011199993.0
2009-07-27 17:21:00,78.385,78.4,78.375,78.39,1310399992.0
2009-07-27 17:22:00,78.395,78.425,78.39,78.425,909400002.0
2009-07-27 17:23:00,78.425,78.445,78.41,78.41,1409000003.0
2009-07-27 17:24:00,78.41,78.425,78.38,78.385,1196799999.0
2009-07-27 17:25:00,78.385,78.395,78.37,78.385,1154600003.0
2009-07-27 17:26:00,78.385,78.385,78.325,78.355,2010999995.0
2009-07-27 17:27:00,78.355,78.375,78.355,78.365,1088600001.0
2009-07-27 17:28:00,78.365,78.365,78.345,78.36,1119400006.0
2009-07-27 17:29:00,78.355,78.37,78.345,78.345,987000000.0
2009-07-27 17:30:00,78.34,78.35,78.3,78.32,1661200014.0
2009-07-27 17:31:00,78.325,78.35,78.32,78.35,1706999991.0
2009-07-27 17:32:00,78.345,78.355,78.33,78.355,967200003.0
2009-07-27 17:33:00,78.355,78.4,78.355,78.375,2128400003.0
2009-07-27 17:34:00,78.365,78.39,78.345,78.38,991600000.0
2009-07-27 17:35:00,78.38,78.395,78.3,78.31,1470200002.0
2009-07-27 17:36:00,78.31,78.315,78.3,78.305,560200001.0
2009-07-27 17:37:00,78.305,78.31,78.265,78.27,805400004.0
2009-07-27 17:38:00,78.27,78.27,78.255,78.26,571200001.0
2009-07-27 17:39:00,78.26,78.29,78.255,78.26,908799998.0
2009-07-27 17:40:00,78.26,78.315,78.26,78.285,1523799999.0
2009-07-27 17:41:00,78.285,78.285,78.27,78.27,986399999.0
2009-07-27 17:42:00,78.27,78.285,78.25,78.285,1000799994.0
2009-07-27 17:43:00,78.28,78.295,78.275,78.285,1064799994.0
2009-07-27 17:44:00,78.28,78.335,78.28,78.33,1168799997.0
2009-07-27 17:45:00,78.33,78.345,78.325,78.345,1226800005.0
2009-07-27 17:46:00,78.35,78.385,78.35,78.375,1100399997.0
2009-07-27 17:47:00,78.37,78.375,78.345,78.345,257799994.0
2009-07-27 17:48:00,78.345,78.37,78.345,78.345,1585399987.0
2009-07-27 17:49:00,78.345,78.365,78.335,78.335,954399990.0
2009-07-27 17:50:00,78.335,78.34,78.31,78.33,1319799998.0
2009-07-27 17:51:00,78.335,78.365,78.335,78.34,992799999.0
2009-07-27 17:52:00,78.355,78.385,78.345,78.355,1132000009.0
2009-07-27 17:53:00,78.355,78.365,78.345,78.35,1886600000.0
2009-07-27 17:54:00,78.35,78.355,78.32,78.325,935999999.0
2009-07-27 17:55:00,78.325,78.34,78.275,78.28,729799989.0
2009-07-27 17:56:00,78.285,78.285,78.255,78.27,670599996.0
2009-07-27 17:57:00,78.265,78.27,78.23,78.25,1180799993.0
2009-07-27 17:58:00,78.25,78.265,78.245,78.255,1157599992.0
2009-07-27 17:59:00,78.255,78.27,78.235,78.26,1336799991.0
2009-07-27 18:00:00,78.26,78.275,78.225,78.24,1197599987.0
2009-07-27 18:01:00,78.24,78.24,78.215,78.23,354400004.0
2009-07-27 18:02:00,78.225,78.235,78.225,78.235,365200002.0
2009-07-27 18:03:00,78.24,78.24,78.205,78.235,888000005.0
2009-07-27 18:04:00,78.235,78.29,78.225,78.29,1155199997.0
2009-07-27 18:05:00,78.29,78.305,78.27,78.28,1135399988.0
2009-07-27 18:06:00,78.275,78.305,78.26,78.27,1057599998.0
2009-07-27 18:07:00,78.27,78.27,78.24,78.255,751599996.0
2009-07-27 18:08:00,78.265,78.275,78.25,78.265,975400004.0
2009-07-27 18:09:00,78.265,78.28,78.255,78.27,459599995.0
2009-07-27 18:10:00,78.275,78.3,78.275,78.3,990400000.0
2009-07-27 18:11:00,78.285,78.285,78.26,78.265,611199994.0
2009-07-27 18:12:00,78.265,78.265,78.25,78.26,498800000.0
2009-07-27 18:13:00,78.26,78.26,78.24,78.25,269400001.0
2009-07-27 18:14:00,78.245,78.245,78.24,78.245,184199999.0
2009-07-27 18:15:00,78.25,78.3,78.25,78.3,466399996.0
2009-07-27 18:16:00,78.3,78.305,78.295,78.3,1011799998.0
2009-07-27 18:17:00,78.3,78.3,78.24,78.275,981199995.0
2009-07-27 18:18:00,78.275,78.285,78.27,78.285,131399999.0
2009-07-27 18:19:00,78.285,78.305,78.285,78.305,168000000.0
2009-07-27 18:20:00,78.305,78.315,78.29,78.305,207199999.0
2009-07-27 18:21:00,78.305,78.32,78.295,78.305,428799995.0
2009-07-27 18:22:00,78.31,78.31,78.285,78.285,157600000.0
2009-07-27 18:23:00,78.29,78.305,78.275,78.29,345800001.0
2009-07-27 18:24:00,78.29,78.335,78.29,78.315,707400002.0
2009-07-27 18:25:00,78.315,78.32,78.27,78.27,1396000002.0
2009-07-27 18:26:00,78.27,78.27,78.235,78.255,740800000.0
2009-07-27 18:27:00,78.255,78.26,78.235,78.255,316799999.0
2009-07-27 18:28:00,78.255,78.255,78.24,78.245,406400000.0
2009-07-27 18:29:00,78.25,78.25,78.245,78.245,186399996.0
2009-07-27 18:30:00,78.255,78.27,78.25,78.27,235199999.0
2009-07-27 18:31:00,78.27,78.28,78.27,78.28,366399999.0
2009-07-27 18:32:00,78.28,78.28,78.26,78.27,484799991.0
2009-07-27 18:33:00,78.265,78.285,78.26,78.285,443199999.0
2009-07-27 18:34:00,78.29,78.3,78.27,78.28,889599998.0
2009-07-27 18:35:00,78.28,78.28,78.27,78.27,348799997.0
2009-07-27 18:36:00,78.27,78.27,78.255,78.255,545799996.0
2009-07-27 18:37:00,78.26,78.27,78.255,78.26,356799998.0
2009-07-27 18:38:00,78.26,78.295,78.26,78.29,468000003.0
2009-07-27 18:39:00,78.285,78.29,78.28,78.285,324799997.0
2009-07-27 18:40:00,78.285,78.325,78.285,78.31,865799993.0
2009-07-27 18:41:00,78.31,78.315,78.23,78.245,758600004.0
2009-07-27 18:42:00,78.245,78.27,78.245,78.255,907200002.0
2009-07-27 18:43:00,78.255,78.28,78.25,78.25,776800014.0
2009-07-27 18:44:00,78.25,78.25,78.225,78.23,673799998.0
2009-07-27 18:45:00,78.23,78.245,78.225,78.225,654199995.0
2009-07-27 18:46:00,78.225,78.235,78.18,78.215,941599999.0
2009-07-27 18:47:00,78.215,78.215,78.2,78.2,179200000.0
2009-07-27 18:48:00,78.2,78.225,78.2,78.205,412800000.0
2009-07-27 18:49:00,78.205,78.225,78.205,78.215,564799998.0
2009-07-27 18:50:00,78.215,78.28,78.215,78.28,1030599993.0
2009-07-27 18:51:00,78.285,78.305,78.275,78.305,773400001.0
2009-07-27 18:52:00,78.3,78.31,78.29,78.305,267599998.0
2009-07-27 18:53:00,78.305,78.31,78.275,78.275,506800000.0
2009-07-27 18:54:00,78.275,78.3,78.24,78.24,728799995.0
2009-07-27 18:55:00,78.24,78.245,78.23,78.24,609600000.0
2009-07-27 18:56:00,78.235,78.25,78.235,78.24,386399996.0
2009-07-27 18:57:00,78.24,78.25,78.235,78.25,760199998.0
2009-07-27 18:58:00,78.25,78.27,78.25,78.27,426600002.0
2009-07-27 18:59:00,78.28,78.305,78.28,78.29,1028999993.0
2009-07-27 19:00:00,78.3,78.3,78.265,78.295,640400000.0
2009-07-27 19:01:00,78.29,78.3,78.27,78.275,949399997.0
2009-07-27 19:02:00,78.28,78.28,78.265,78.27,545999997.0
2009-07-27 19:03:00,78.27,78.305,78.27,78.3,261600001.0
2009-07-27 19:04:00,78.3,78.31,78.29,78.3,474400004.0
2009-07-27 19:05:00,78.3,78.31,78.29,78.31,221000001.0
2009-07-27 19:06:00,78.31,78.31,78.27,78.275,829599990.0
2009-07-27 19:07:00,78.275,78.3,78.27,78.29,734599994.0
2009-07-27 19:08:00,78.29,78.315,78.29,78.31,234400000.0
2009-07-27 19:09:00,78.31,78.31,78.3,78.305,121600000.0
2009-07-27 19:10:00,78.3,78.3,78.29,78.29,440399998.0
2009-07-27 19:11:00,78.295,78.31,78.29,78.3,199799999.0
2009-07-27 19:12:00,78.31,78.31,78.26,78.26,488200001.0
2009-07-27 19:13:00,78.26,78.26,78.24,78.25,1003799993.0
2009-07-27 19:14:00,78.25,78.29,78.25,78.275,689599997.0
2009-07-27 19:15:00,78.275,78.275,78.265,78.265,364799992.0
2009-07-27 19:16:00,78.265,78.27,78.235,78.25,467199999.0
2009-07-27 19:17:00,78.25,78.25,78.225,78.225,469599997.0
2009-07-27 19:18:00,78.22,78.235,78.21,78.215,294399998.0
2009-07-27 19:19:00,78.215,78.23,78.215,78.215,179200000.0
2009-07-27 19:20:00,78.215,78.225,78.17,78.175,385199996.0
2009-07-27 19:21:00,78.16,78.165,78.155,78.16,235199999.0
2009-07-27 19:22:00,78.16,78.16,78.14,78.14,150400000.0
2009-07-27 19:23:00,78.14,78.14,78.115,78.115,886399991.0
2009-07-27 19:24:00,78.115,78.115,78.11,78.115,209800000.0
2009-07-27 19:25:00,78.115,78.12,78.105,78.11,312800000.0
2009-07-27 19:26:00,78.105,78.105,78.065,78.075,432800000.0
2009-07-27 19:27:00,78.075,78.11,78.07,78.11,474999992.0
2009-07-27 19:28:00,78.115,78.115,78.095,78.095,262000001.0
2009-07-27 19:29:00,78.09,78.095,78.08,78.08,444599989.0
2009-07-27 19:30:00,78.085,78.09,78.075,78.08,592999996.0
2009-07-27 19:31:00,78.075,78.075,78.06,78.07,883199999.0
2009-07-27 19:32:00,78.075,78.115,78.07,78.11,230600000.0
2009-07-27 19:33:00,78.11,78.11,78.11,78.11,91200000.0
2009-07-27 19:34:00,78.1,78.105,78.1,78.105,171200000.0
2009-07-27 19:35:00,78.105,78.135,78.105,78.13,195200000.0
2009-07-27 19:36:00,78.13,78.14,78.13,78.14,312399998.0
2009-07-27 19:37:00,78.14,78.155,78.14,78.15,580999996.0
2009-07-27 19:38:00,78.15,78.175,78.145,78.175,158400000.0
2009-07-27 19:39:00,78.175,78.19,78.17,78.19,344000001.0
2009-07-27 19:40:00,78.19,78.2,78.16,78.19,672399996.0
2009-07-27 19:41:00,78.195,78.195,78.18,78.185,205399999.0
2009-07-27 19:42:00,78.19,78.19,78.16,78.16,176000000.0
2009-07-27 19:43:00,78.16,78.16,78.09,78.12,799200001.0
2009-07-27 19:44:00,78.12,78.135,78.12,78.135,502000002.0
2009-07-27 19:45:00,78.135,78.17,78.115,78.145,1014800006.0
2009-07-27 19:46:00,78.145,78.155,78.145,78.145,284800002.0
2009-07-27 19:47:00,78.14,78.185,78.125,78.18,695199996.0
2009-07-27 19:48:00,78.175,78.175,78.15,78.15,512000004.0
2009-07-27 19:49:00,78.15,78.205,78.15,78.19,729600001.0
2009-07-27 19:50:00,78.19,78.21,78.19,78.2,264000000.0
2009-07-27 19:51:00,78.195,78.195,78.185,78.19,190600002.0
2009-07-27 19:52:00,78.185,78.19,78.175,78.175,636199995.0
2009-07-27 19:53:00,78.17,78.215,78.17,78.175,743999995.0
2009-07-27 19:54:00,78.175,78.19,78.165,78.175,646400002.0
2009-07-27 19:55:00,78.175,78.22,78.175,78.215,710400008.0
2009-07-27 19:56:00,78.215,78.26,78.2,78.26,713600000.0
2009-07-27 19:57:00,78.26,78.27,78.24,78.245,569400000.0
2009-07-27 19:58:00,78.24,78.24,78.22,78.225,339999997.0
2009-07-27 19:59:00,78.235,78.26,78.235,78.255,516199999.0
2009-07-27 20:00:00,78.26,78.26,78.255,78.26,108800000.0
2009-07-27 20:01:00,78.25,78.26,78.25,78.26,220800000.0
2009-07-27 20:02:00,78.26,78.265,78.235,78.245,887199996.0
2009-07-27 20:03:00,78.24,78.24,78.21,78.21,635599996.0
2009-07-27 20:04:00,78.21,78.21,78.2,78.2,163200000.0
2009-07-27 20:05:00,78.195,78.2,78.175,78.19,280199998.0
2009-07-27 20:06:00,78.19,78.22,78.175,78.22,437599997.0
2009-07-27 20:07:00,78.22,78.24,78.22,78.225,352000000.0
2009-07-27 20:08:00,78.225,78.23,78.22,78.22,223400000.0
2009-07-27 20:09:00,78.22,78.22,78.215,78.215,83200000.0
2009-07-27 20:10:00,78.215,78.245,78.215,78.22,426800001.0
2009-07-27 20:11:00,78.225,78.23,78.22,78.225,259400000.0
2009-07-27 20:12:00,78.22,78.245,78.22,78.23,190600001.0
2009-07-27 20:13:00,78.235,78.25,78.235,78.245,379199995.0
2009-07-27 20:14:00,78.24,78.245,78.225,78.225,687799993.0
2009-07-27 20:15:00,78.225,78.225,78.19,78.21,633199998.0
2009-07-27 20:16:00,78.22,78.23,78.215,78.215,399999998.0
2009-07-27 20:17:00,78.215,78.23,78.215,78.23,243399997.0
2009-07-27 20:18:00,78.23,78.23,78.215,78.22,300800000.0
2009-07-27 20:19:00,78.23,78.245,78.225,78.245,240600001.0
2009-07-27 20:20:00,78.245,78.255,78.23,78.23,688999996.0
2009-07-27 20:21:00,78.23,78.245,78.23,78.235,209600000.0
2009-07-27 20:22:00,78.23,78.235,78.225,78.23,331200001.0
2009-07-27 20:23:00,78.23,78.23,78.225,78.225,129600000.0
2009-07-27 20:24:00,78.225,78.24,78.22,78.225,455600001.0
2009-07-27 20:25:00,78.225,78.23,78.215,78.22,515400000.0
2009-07-27 20:26:00,78.22,78.225,78.22,78.22,299200000.0
2009-07-27 20:27:00,78.22,78.22,78.205,78.205,437399999.0
2009-07-27 20:28:00,78.205,78.205,78.19,78.19,205599999.0
2009-07-27 20:29:00,78.19,78.225,78.19,78.22,624000000.0
2009-07-27 20:30:00,78.22,78.235,78.215,78.225,898600001.0
2009-07-27 20:31:00,78.22,78.225,78.205,78.215,809599990.0
2009-07-27 20:32:00,78.21,78.215,78.205,78.205,176199999.0
2009-07-27 20:33:00,78.205,78.205,78.2,78.2,228800002.0
2009-07-27 20:34:00,78.2,78.2,78.19,78.195,1010399996.0
2009-07-27 20:35:00,78.2,78.25,78.2,78.25,345999998.0
2009-07-27 20:36:00,78.255,78.255,78.24,78.25,660199995.0
2009-07-27 20:37:00,78.25,78.25,78.23,78.23,839999986.0
2009-07-27 20:38:00,78.23,78.235,78.225,78.23,833599992.0
2009-07-27 20:39:00,78.23,78.255,78.22,78.245,761600001.0
2009-07-27 20:40:00,78.245,78.245,78.24,78.24,137600001.0
2009-07-27 20:41:00,78.24,78.245,78.23,78.24,336000000.0
2009-07-27 20:42:00,78.24,78.25,78.235,78.245,504000002.0
2009-07-27 20:43:00,78.245,78.265,78.24,78.265,683999997.0
2009-07-27 20:44:00,78.265,78.305,78.255,78.3,1244799998.0
2009-07-27 20:45:00,78.295,78.3,78.285,78.285,392599999.0
2009-07-27 20:46:00,78.285,78.3,78.285,78.3,954599998.0
2009-07-27 20:47:00,78.295,78.295,78.27,78.27,303599999.0
2009-07-27 20:48:00,78.27,78.285,78.27,78.28,138199998.0
2009-07-27 20:49:00,78.29,78.31,78.285,78.305,553199994.0
2009-07-27 20:50:00,78.305,78.305,78.28,78.285,187800000.0
2009-07-27 20:51:00,78.28,78.28,78.265,78.275,180000000.0
2009-07-27 20:52:00,78.28,78.285,78.275,78.285,107200000.0
2009-07-27 20:53:00,78.285,78.29,78.28,78.29,64000000.0
2009-07-27 20:54:00,78.285,78.31,78.275,78.31,245400001.0
2009-07-27 20:55:00,78.31,78.31,78.29,78.3,345800000.0
2009-07-27 20:56:00,78.3,78.3,78.285,78.285,257000000.0
2009-07-27 20:57:00,78.28,78.3,78.28,78.29,543199998.0
2009-07-27 20:58:00,78.29,78.34,78.29,78.32,681799999.0
2009-07-27 20:59:00,78.32,78.335,78.31,78.315,430599998.0
2009-07-27 21:00:00,78.315,78.335,78.315,78.32,879599995.0
2009-07-27 21:01:00,78.33,78.37,78.33,78.37,714600005.0
2009-07-27 21:02:00,78.37,78.37,78.335,78.34,862599997.0
2009-07-27 21:03:00,78.34,78.345,78.31,78.31,777600002.0
2009-07-27 21:04:00,78.31,78.31,78.285,78.29,296000008.0
2009-07-27 21:05:00,78.29,78.29,78.275,78.29,880400004.0
2009-07-27 21:06:00,78.29,78.295,78.27,78.27,736200003.0
2009-07-27 21:07:00,78.27,78.28,78.27,78.275,313600000.0
2009-07-27 21:08:00,78.275,78.275,78.27,78.27,266400000.0
2009-07-27 21:09:00,78.275,78.28,78.275,78.28,317599999.0
2009-07-27 21:10:00,78.28,78.29,78.28,78.29,218400002.0
2009-07-27 21:11:00,78.29,78.29,78.28,78.28,221000000.0
2009-07-27 21:12:00,78.28,78.305,78.28,78.305,266600001.0
2009-07-27 21:13:00,78.31,78.32,78.31,78.315,233999998.0
2009-07-27 21:14:00,78.315,78.32,78.315,78.32,40000000.0
2009-07-27 21:15:00,78.325,78.34,78.325,78.33,423399990.0
2009-07-27 21:16:00,78.335,78.355,78.31,78.32,1196800004.0
2009-07-27 21:17:00,78.33,78.34,78.3,78.31,442199998.0
2009-07-27 21:18:00,78.31,78.32,78.3,78.32,467799999.0
2009-07-27 21:19:00,78.32,78.325,78.29,78.29,370800005.0
2009-07-27 21:20:00,78.295,78.295,78.285,78.285,377200004.0
2009-07-27 21:21:00,78.29,78.335,78.285,78.335,434400000.0
2009-07-27 21:22:00,78.335,78.335,78.31,78.31,337800001.0
2009-07-27 21:23:00,78.31,78.315,78.31,78.31,147400001.0
2009-07-27 21:24:00,78.31,78.315,78.275,78.28,446000002.0
2009-07-27 21:25:00,78.28,78.315,78.28,78.305,407400000.0
2009-07-27 21:26:00,78.3,78.32,78.3,78.31,380000001.0
2009-07-27 21:27:00,78.31,78.325,78.31,78.325,235400003.0
2009-07-27 21:28:00,78.325,78.36,78.325,78.36,172800001.0
2009-07-27 21:29:00,78.36,78.36,78.335,78.34,501200000.0
2009-07-27 21:30:00,78.345,78.35,78.34,78.35,436999998.0
2009-07-27 21:31:00,78.35,78.365,78.33,78.355,529800012.0
2009-07-27 21:32:00,78.355,78.36,78.33,78.345,659800001.0
2009-07-27 21:33:00,78.345,78.345,78.315,78.315,374800002.0
2009-07-27 21:34:00,78.315,78.325,78.315,78.325,684800009.0
2009-07-27 21:35:00,78.325,78.325,78.28,78.29,383999999.0
2009-07-27 21:36:00,78.29,78.3,78.29,78.3,91199999.0
2009-07-27 21:37:00,78.295,78.315,78.28,78.28,616799995.0
2009-07-27 21:38:00,78.28,78.28,78.25,78.25,316000003.0
2009-07-27 21:39:00,78.25,78.255,78.225,78.225,705400008.0
2009-07-27 21:40:00,78.225,78.235,78.22,78.225,403199999.0
2009-07-27 21:41:00,78.225,78.235,78.215,78.23,651800012.0
2009-07-27 21:42:00,78.235,78.275,78.235,78.27,457600000.0
2009-07-27 21:43:00,78.27,78.27,78.265,78.265,72000000.0
2009-07-27 21:44:00,78.265,78.265,78.265,78.265,57600000.0
2009-07-27 21:45:00,78.265,78.265,78.24,78.24,60800000.0
2009-07-27 21:46:00,78.25,78.255,78.205,78.205,480800003.0
2009-07-27 21:47:00,78.205,78.225,78.205,78.21,876000002.0
2009-07-27 21:48:00,78.21,78.21,78.195,78.2,234599997.0
2009-07-27 21:49:00,78.2,78.245,78.195,78.235,509200002.0
2009-07-27 21:50:00,78.235,78.28,78.235,78.28,748800010.0
2009-07-27 21:51:00,78.28,78.315,78.28,78.285,558399999.0
2009-07-27 21:52:00,78.285,78.33,78.285,78.325,769600006.0
2009-07-27 21:53:00,78.33,78.33,78.305,78.305,960600007.0
2009-07-27 21:54:00,78.305,78.315,78.285,78.29,372800006.0
2009-07-27 21:55:00,78.295,78.315,78.295,78.295,734399993.0
2009-07-27 21:56:00,78.29,78.32,78.29,78.315,552199998.0
2009-07-27 21:57:00,78.31,78.325,78.31,78.315,92800000.0
2009-07-27 21:58:00,78.31,78.335,78.31,78.33,514600001.0
2009-07-27 21:59:00,78.33,78.33,78.295,78.3,561400003.0
2009-07-27 22:00:00,78.3,78.31,78.275,78.275,374800004.0
2009-07-27 22:01:00,78.275,78.28,78.275,78.275,210199998.0
2009-07-27 22:02:00,78.275,78.28,78.275,78.275,371599994.0
2009-07-27 22:03:00,78.275,78.28,78.275,78.275,636800000.0
2009-07-27 22:04:00,78.275,78.32,78.275,78.3,640200005.0
2009-07-27 22:05:00,78.3,78.3,78.27,78.27,415600000.0
2009-07-27 22:06:00,78.27,78.285,78.265,78.285,245800002.0
2009-07-27 22:07:00,78.285,78.285,78.275,78.275,139800000.0
2009-07-27 22:08:00,78.237,78.27,78.237,78.25,95600000.0
2009-07-27 22:09:00,78.275,78.285,78.275,78.285,53800000.0
2009-07-27 22:10:00,78.285,78.3,78.28,78.285,232200000.0
2009-07-27 22:11:00,78.285,78.315,78.285,78.29,221800000.0
2009-07-27 22:12:00,78.29,78.305,78.265,78.265,374399998.0
2009-07-27 22:13:00,78.28,78.29,78.28,78.29,161600002.0
2009-07-27 22:14:00,78.295,78.295,78.29,78.295,28800000.0
2009-07-27 22:15:00,78.295,78.295,78.295,78.295,6400000.0
2009-07-27 22:16:00,78.295,78.325,78.29,78.325,132800000.0
2009-07-27 22:17:00,78.325,78.325,78.305,78.305,35400000.0
2009-07-27 22:18:00,78.305,78.32,78.3,78.32,123400001.0
2009-07-27 22:19:00,78.325,78.33,78.325,78.33,14800000.0
2009-07-27 22:20:00,78.345,78.345,78.31,78.33,211600003.0
2009-07-27 22:21:00,78.33,78.33,78.325,78.33,25800000.0
2009-07-27 22:22:00,78.33,78.33,78.33,78.33,3400000.0
2009-07-27 22:23:00,78.33,78.345,78.33,78.335,211400000.0
2009-07-27 22:24:00,78.335,78.335,78.335,78.335,86000000.0
2009-07-27 22:25:00,78.345,78.345,78.315,78.32,93200000.0
2009-07-27 22:26:00,78.33,78.365,78.33,78.35,148400000.0
2009-07-27 22:27:00,78.35,78.36,78.345,78.35,192600001.0
2009-07-27 22:28:00,78.35,78.355,78.35,78.355,28800000.0
2009-07-27 22:29:00,78.355,78.365,78.35,78.365,104200000.0
2009-07-27 22:30:00,78.36,78.38,78.36,78.38,184999999.0
2009-07-27 22:31:00,78.36,78.36,78.36,78.36,12800000.0
2009-07-27 22:32:00,78.36,78.36,78.36,78.36,35200000.0
2009-07-27 22:33:00,78.36,78.36,78.335,78.34,140800000.0
2009-07-27 22:34:00,78.345,78.345,78.335,78.335,48199999.0
2009-07-27 22:35:00,78.34,78.35,78.34,78.35,81600002.0
2009-07-27 22:36:00,78.35,78.35,78.345,78.345,24000000.0
2009-07-27 22:37:00,78.345,78.345,78.345,78.345,6400000.0
2009-07-27 22:38:00,78.345,78.345,78.345,78.345,3200000.0
2009-07-27 22:39:00,78.345,78.345,78.34,78.34,38600000.0
2009-07-27 22:40:00,78.345,78.345,78.345,78.345,54400000.0
2009-07-27 22:41:00,78.345,78.345,78.34,78.345,281199999.0
2009-07-27 22:42:00,78.34,78.34,78.33,78.33,179199997.0
2009-07-27 22:43:00,78.325,78.33,78.325,78.33,136000000.0
2009-07-27 22:44:00,78.325,78.325,78.32,78.325,19200000.0
2009-07-27 22:45:00,78.32,78.32,78.32,78.32,3200000.0
2009-07-27 22:46:00,78.32,78.35,78.32,78.34,118800000.0
2009-07-27 22:47:00,78.34,78.34,78.315,78.33,128000000.0
2009-07-27 22:48:00,78.33,78.33,78.33,78.33,19200000.0
2009-07-27 22:49:00,78.33,78.33,78.325,78.325,54400000.0
2009-07-27 22:50:00,78.325,78.335,78.32,78.335,129400000.0
2009-07-27 22:51:00,78.335,78.335,78.32,78.325,74800000.0
2009-07-27 22:52:00,78.325,78.33,78.325,78.33,9600000.0
2009-07-27 22:53:00,78.325,78.325,78.3,78.3,134400000.0
2009-07-27 22:54:00,78.305,78.305,78.295,78.295,157200000.0
2009-07-27 22:55:00,78.295,78.3,78.295,78.3,368400003.0
2009-07-27 22:56:00,78.295,78.305,78.285,78.285,345799999.0
2009-07-27 22:57:00,78.285,78.295,78.285,78.29,99200001.0
2009-07-27 22:58:00,78.29,78.29,78.28,78.28,111200000.0
2009-07-27 22:59:00,78.28,78.285,78.24,78.28,444400000.0
2009-07-27 23:00:00,78.295,78.295,78.24,78.245,140200001.0
2009-07-27 23:01:00,78.245,78.26,78.24,78.26,41000000.0
2009-07-27 23:02:00,78.255,78.275,78.255,78.265,156199999.0
2009-07-27 23:03:00,78.265,78.275,78.26,78.26,65399999.0
2009-07-27 23:04:00,78.255,78.275,78.25,78.27,245000003.0
2009-07-27 23:05:00,78.27,78.295,78.27,78.295,178000000.0
2009-07-27 23:06:00,78.267,78.287,78.267,78.267,383200000.0
2009-07-27 23:07:00,78.295,78.305,78.295,78.305,5800000.0
2009-07-27 23:08:00,78.305,78.31,78.28,78.28,76600001.0
2009-07-27 23:09:00,78.28,78.28,78.28,78.28,48200001.0
2009-07-27 23:10:00,78.28,78.285,78.275,78.28,227400002.0
2009-07-27 23:11:00,78.28,78.33,78.28,78.33,62400000.0
2009-07-27 23:12:00,78.33,78.33,78.285,78.295,304600000.0
2009-07-27 23:13:00,78.295,78.325,78.29,78.325,211399999.0
2009-07-27 23:14:00,78.293,78.311,78.293,78.302,201000000.0
2009-07-27 23:15:00,78.325,78.33,78.325,78.33,25600001.0
2009-07-27 23:16:00,78.325,78.325,78.325,78.325,12800000.0
2009-07-27 23:17:00,78.335,78.335,78.32,78.325,78800000.0
2009-07-27 23:18:00,78.289,78.31,78.28,78.309,272500000.0
2009-07-27 23:19:00,78.33,78.34,78.315,78.315,96000000.0
2009-07-27 23:20:00,78.315,78.32,78.315,78.315,16000000.0
2009-07-27 23:21:00,78.315,78.32,78.31,78.31,16000000.0
2009-07-27 23:22:00,78.315,78.315,78.315,78.315,6400000.0
2009-07-27 23:23:00,78.32,78.335,78.32,78.335,35200000.0
2009-07-27 23:24:00,78.335,78.335,78.325,78.325,14400000.0
2009-07-27 23:25:00,78.32,78.32,78.32,78.32,16000000.0
2009-07-27 23:26:00,78.32,78.325,78.32,78.325,12800000.0
2009-07-27 23:27:00,78.325,78.335,78.32,78.33,60800000.0
2009-07-27 23:28:00,78.33,78.33,78.33,78.33,3200000.0
2009-07-27 23:29:00,78.33,78.33,78.325,78.33,38400000.0
2009-07-27 23:30:00,78.33,78.33,78.325,78.33,51200000.0
2009-07-27 23:31:00,78.33,78.335,78.33,78.33,28800000.0
2009-07-27 23:32:00,78.33,78.33,78.33,78.33,12800000.0
2009-07-27 23:33:00,78.325,78.325,78.325,78.325,6400000.0
2009-07-27 23:34:00,78.325,78.33,78.315,78.33,44800000.0
2009-07-27 23:35:00,78.33,78.33,78.32,78.325,46400000.0
2009-07-27 23:36:00,78.325,78.325,78.325,78.325,6400000.0
2009-07-27 23:37:00,78.325,78.325,78.315,78.32,67200001.0
2009-07-27 23:38:00,78.33,78.33,78.33,78.33,9600000.0
2009-07-27 23:39:00,78.33,78.33,78.33,78.33,6400000.0
2009-07-27 23:40:00,78.33,78.345,78.33,78.335,37600000.0
2009-07-27 23:41:00,78.335,78.34,78.335,78.335,28800000.0
2009-07-27 23:42:00,78.33,78.33,78.33,78.33,3200000.0
2009-07-27 23:43:00,78.301,78.312,78.296,78.312,191800000.0
2009-07-27 23:44:00,78.325,78.325,78.325,78.325,6400000.0
2009-07-27 23:45:00,78.325,78.325,78.325,78.325,17600000.0
2009-07-27 23:46:00,78.32,78.32,78.32,78.32,22400000.0
2009-07-27 23:47:00,78.325,78.325,78.325,78.325,37000000.0
2009-07-27 23:48:00,78.34,78.345,78.335,78.345,20800000.0
2009-07-27 23:49:00,78.335,78.335,78.33,78.335,38399999.0
2009-07-27 23:50:00,78.335,78.335,78.335,78.335,132199999.0
2009-07-27 23:51:00,78.335,78.335,78.31,78.325,137000000.0
2009-07-27 23:52:00,78.325,78.36,78.325,78.36,164800000.0
2009-07-27 23:53:00,78.36,78.36,78.36,78.36,28800000.0
2009-07-27 23:54:00,78.355,78.365,78.35,78.355,56200000.0
2009-07-27 23:55:00,78.36,78.36,78.355,78.355,206799998.0
2009-07-27 23:56:00,78.355,78.365,78.355,78.355,76800001.0
2009-07-27 23:57:00,78.335,78.341,78.324,78.341,152799999.0
2009-07-27 23:58:00,78.355,78.36,78.35,78.355,17600000.0
2009-07-27 23:59:00,78.325,78.33,78.323,78.328,142400000.0
2009-07-28 00:00:00,78.335,78.345,78.33,78.335,147200000.0
2009-07-28 00:01:00,78.335,78.335,78.335,78.335,139200002.0
2009-07-28 00:02:00,78.335,78.34,78.325,78.33,215200002.0
2009-07-28 00:03:00,78.335,78.335,78.335,78.335,4800000.0
2009-07-28 00:04:00,78.33,78.33,78.32,78.32,51200000.0
2009-07-28 00:05:00,78.315,78.335,78.315,78.335,75400000.0
2009-07-28 00:06:00,78.33,78.345,78.315,78.325,183200001.0
2009-07-28 00:07:00,78.335,78.34,78.33,78.34,51200000.0
2009-07-28 00:08:00,78.34,78.355,78.325,78.355,212800000.0
2009-07-28 00:09:00,78.355,78.355,78.34,78.34,42400000.0
2009-07-28 00:10:00,78.34,78.35,78.34,78.35,52800000.0
2009-07-28 00:11:00,78.35,78.365,78.35,78.365,73600000.0
2009-07-28 00:12:00,78.365,78.365,78.35,78.355,54400000.0
2009-07-28 00:13:00,78.35,78.36,78.345,78.36,110400000.0
2009-07-28 00:14:00,78.36,78.36,78.35,78.35,35200000.0
2009-07-28 00:15:00,78.35,78.35,78.335,78.335,28800000.0
2009-07-28 00:16:00,78.335,78.335,78.33,78.33,57600000.0
2009-07-28 00:17:00,78.33,78.335,78.325,78.325,52800000.0
2009-07-28 00:18:00,78.325,78.325,78.305,78.305,102400000.0
2009-07-28 00:19:00,78.31,78.32,78.28,78.305,238400000.0
2009-07-28 00:20:00,78.305,78.31,78.295,78.295,128000000.0
2009-07-28 00:21:00,78.295,78.3,78.275,78.28,162000000.0
2009-07-28 00:22:00,78.28,78.305,78.28,78.305,127000000.0
2009-07-28 00:23:00,78.305,78.31,78.305,78.305,76800000.0
2009-07-28 00:24:00,78.3,78.335,78.29,78.31,203000000.0
2009-07-28 00:25:00,78.32,78.32,78.305,78.305,107200000.0
2009-07-28 00:26:00,78.31,78.31,78.305,78.305,100000000.0
2009-07-28 00:27:00,78.305,78.315,78.285,78.305,183999999.0
2009-07-28 00:28:00,78.305,78.305,78.29,78.305,67000000.0
2009-07-28 00:29:00,78.295,78.305,78.295,78.305,55200000.0
2009-07-28 00:30:00,78.305,78.305,78.305,78.305,20000000.0
2009-07-28 00:31:00,78.3,78.3,78.295,78.3,61600000.0
2009-07-28 00:32:00,78.295,78.3,78.285,78.3,207999999.0
2009-07-28 00:33:00,78.295,78.295,78.285,78.285,90399999.0
2009-07-28 00:34:00,78.29,78.3,78.28,78.285,80000000.0
2009-07-28 00:35:00,78.285,78.3,78.285,78.285,64800000.0
2009-07-28 00:36:00,78.285,78.285,78.255,78.255,163200000.0
2009-07-28 00:37:00,78.26,78.27,78.25,78.265,174400000.0
2009-07-28 00:38:00,78.27,78.275,78.265,78.265,43200000.0
2009-07-28 00:39:00,78.27,78.275,78.265,78.275,64000000.0
2009-07-28 00:40:00,78.275,78.275,78.265,78.275,22400000.0
2009-07-28 00:41:00,78.275,78.275,78.26,78.26,81600000.0
2009-07-28 00:42:00,78.26,78.265,78.22,78.235,136000000.0
2009-07-28 00:43:00,78.23,78.23,78.215,78.23,120000000.0
2009-07-28 00:44:00,78.225,78.235,78.225,78.235,61799999.0
2009-07-28 00:45:00,78.235,78.235,78.2,78.2,351999998.0
2009-07-28 00:46:00,78.2,78.205,78.19,78.195,202399999.0
2009-07-28 00:47:00,78.195,78.205,78.19,78.19,208600000.0
2009-07-28 00:48:00,78.19,78.205,78.175,78.205,132000000.0
2009-07-28 00:49:00,78.205,78.24,78.205,78.24,102400000.0
2009-07-28 00:50:00,78.235,78.26,78.235,78.245,60800000.0
2009-07-28 00:51:00,78.24,78.245,78.23,78.245,107200000.0
2009-07-28 00:52:00,78.24,78.26,78.24,78.26,32000000.0
2009-07-28 00:53:00,78.27,78.325,78.27,78.305,147200000.0
2009-07-28 00:54:00,78.3,78.325,78.3,78.305,74399999.0
2009-07-28 00:55:00,78.305,78.335,78.305,78.335,65600000.0
2009-07-28 00:56:00,78.335,78.34,78.32,78.32,40000000.0
2009-07-28 00:57:00,78.32,78.32,78.31,78.315,113599999.0
2009-07-28 00:58:00,78.335,78.34,78.325,78.34,41600000.0
2009-07-28 00:59:00,78.345,78.35,78.325,78.34,20800000.0
2009-07-28 01:00:00,78.345,78.35,78.305,78.305,88800000.0
2009-07-28 01:01:00,78.29,78.29,78.275,78.285,212800000.0
2009-07-28 01:02:00,78.265,78.305,78.265,78.285,452799998.0
2009-07-28 01:03:00,78.285,78.305,78.28,78.3,343999998.0
2009-07-28 01:04:00,78.3,78.32,78.295,78.295,353599995.0
2009-07-28 01:05:00,78.29,78.33,78.285,78.315,642599995.0
2009-07-28 01:06:00,78.315,78.32,78.29,78.31,384000001.0
2009-07-28 01:07:00,78.31,78.31,78.31,78.31,4800000.0
2009-07-28 01:08:00,78.33,78.33,78.32,78.325,285599997.0
2009-07-28 01:09:00,78.32,78.32,78.295,78.295,273599997.0
2009-07-28 01:10:00,78.295,78.335,78.29,78.33,547199996.0
2009-07-28 01:11:00,78.325,78.325,78.27,78.285,357599998.0
2009-07-28 01:12:00,78.285,78.3,78.285,78.3,75200000.0
2009-07-28 01:13:00,78.3,78.31,78.3,78.305,136000000.0
2009-07-28 01:14:00,78.31,78.315,78.31,78.315,87999998.0
2009-07-28 01:15:00,78.31,78.31,78.27,78.27,245599998.0
2009-07-28 01:16:00,78.26,78.26,78.25,78.25,193599998.0
2009-07-28 01:17:00,78.255,78.26,78.255,78.255,38400000.0
2009-07-28 01:18:00,78.255,78.26,78.235,78.235,187200000.0
2009-07-28 01:19:00,78.215,78.25,78.215,78.22,172800000.0
2009-07-28 01:20:00,78.22,78.225,78.215,78.22,86400000.0
2009-07-28 01:21:00,78.22,78.235,78.21,78.22,156799998.0
2009-07-28 01:22:00,78.22,78.22,78.2,78.2,144000000.0
2009-07-28 01:23:00,78.205,78.23,78.2,78.22,230400000.0
2009-07-28 01:24:00,78.22,78.235,78.22,78.23,83200000.0
2009-07-28 01:25:00,78.23,78.235,78.23,78.235,166400000.0
2009-07-28 01:26:00,78.245,78.265,78.24,78.25,148800000.0
2009-07-28 01:27:00,78.255,78.255,78.255,78.255,14400000.0
2009-07-28 01:28:00,78.255,78.275,78.255,78.275,100800000.0
2009-07-28 01:29:00,78.27,78.27,78.235,78.24,206400000.0
2009-07-28 01:30:00,78.24,78.245,78.235,78.24,100800000.0
2009-07-28 01:31:00,78.245,78.25,78.225,78.235,76800000.0
2009-07-28 01:32:00,78.245,78.25,78.245,78.25,35200000.0
2009-07-28 01:33:00,78.26,78.26,78.255,78.255,12800000.0
2009-07-28 01:34:00,78.25,78.285,78.245,78.285,196200000.0
2009-07-28 01:35:00,78.285,78.295,78.265,78.295,172000000.0
2009-07-28 01:36:00,78.3,78.315,78.295,78.295,73600000.0
2009-07-28 01:37:00,78.29,78.29,78.27,78.27,57600000.0
2009-07-28 01:38:00,78.27,78.29,78.27,78.29,80000000.0
2009-07-28 01:39:00,78.29,78.29,78.28,78.28,64000000.0
2009-07-28 01:40:00,78.29,78.29,78.28,78.285,72000000.0
2009-07-28 01:41:00,78.285,78.285,78.265,78.265,160000000.0
2009-07-28 01:42:00,78.27,78.27,78.25,78.255,124800000.0
2009-07-28 01:43:00,78.255,78.27,78.25,78.27,96000000.0
2009-07-28 01:44:00,78.265,78.28,78.26,78.28,57600000.0
2009-07-28 01:45:00,78.27,78.29,78.26,78.27,281600001.0
2009-07-28 01:46:00,78.27,78.295,78.27,78.295,105600000.0
2009-07-28 01:47:00,78.29,78.3,78.285,78.285,64000000.0
2009-07-28 01:48:00,78.285,78.29,78.27,78.275,91200000.0
2009-07-28 01:49:00,78.27,78.28,78.255,78.28,193599998.0
2009-07-28 01:50:00,78.28,78.28,78.26,78.275,115200000.0
2009-07-28 01:51:00,78.28,78.285,78.265,78.275,70400000.0
2009-07-28 01:52:00,78.27,78.28,78.26,78.27,58600000.0
2009-07-28 01:53:00,78.28,78.285,78.265,78.265,70400000.0
2009-07-28 01:54:00,78.265,78.28,78.25,78.255,123200000.0
2009-07-28 01:55:00,78.255,78.255,78.235,78.235,118400000.0
2009-07-28 01:56:00,78.24,78.25,78.2,78.205,232000000.0
2009-07-28 01:57:00,78.205,78.21,78.205,78.21,84800000.0
2009-07-28 01:58:00,78.21,78.215,78.205,78.21,244800000.0
2009-07-28 01:59:00,78.205,78.23,78.205,78.23,111200000.0
2009-07-28 02:00:00,78.24,78.24,78.2,78.21,505000001.0
2009-07-28 02:01:00,78.21,78.225,78.205,78.205,91200000.0
2009-07-28 02:02:00,78.21,78.225,78.21,78.21,236800000.0
2009-07-28 02:03:00,78.22,78.225,78.21,78.225,143600000.0
2009-07-28 02:04:00,78.225,78.225,78.195,78.2,212200000.0
2009-07-28 02:05:00,78.205,78.215,78.16,78.17,399199999.0
2009-07-28 02:06:00,78.17,78.175,78.16,78.16,357000000.0
2009-07-28 02:07:00,78.16,78.16,78.13,78.135,420399999.0
2009-07-28 02:08:00,78.14,78.15,78.12,78.125,282800000.0
2009-07-28 02:09:00,78.13,78.145,78.105,78.12,316000000.0
2009-07-28 02:10:00,78.12,78.12,78.08,78.115,583200000.0
2009-07-28 02:11:00,78.12,78.13,78.115,78.115,380999999.0
2009-07-28 02:12:00,78.125,78.125,78.1,78.115,427199999.0
2009-07-28 02:13:00,78.115,78.145,78.11,78.125,263600000.0
2009-07-28 02:14:00,78.125,78.145,78.125,78.14,208799999.0
2009-07-28 02:15:00,78.14,78.145,78.1,78.105,292000000.0
2009-07-28 02:16:00,78.105,78.115,78.105,78.11,103199999.0
2009-07-28 02:17:00,78.11,78.11,78.075,78.075,331200000.0
2009-07-28 02:18:00,78.09,78.09,78.055,78.085,291800000.0
2009-07-28 02:19:00,78.085,78.14,78.07,78.125,472600000.0
2009-07-28 02:20:00,78.125,78.14,78.11,78.11,189600000.0
2009-07-28 02:21:00,78.115,78.13,78.085,78.085,255600000.0
2009-07-28 02:22:00,78.075,78.085,78.05,78.075,366400001.0
2009-07-28 02:23:00,78.075,78.095,78.07,78.085,115200000.0
2009-07-28 02:24:00,78.085,78.085,78.065,78.08,175800000.0
2009-07-28 02:25:00,78.08,78.11,78.05,78.1,219800000.0
2009-07-28 02:26:00,78.1,78.105,78.06,78.06,255200000.0
2009-07-28 02:27:00,78.06,78.065,78.04,78.045,270200000.0
2009-07-28 02:28:00,78.045,78.045,78.005,78.01,365600000.0
2009-07-28 02:29:00,78.01,78.025,78.005,78.005,247900000.0
2009-07-28 02:30:00,78.01,78.015,77.99,78.01,249200000.0
2009-07-28 02:31:00,78.01,78.025,78.005,78.015,427400001.0
2009-07-28 02:32:00,78.015,78.02,78.005,78.015,344400000.0
2009-07-28 02:33:00,78.01,78.03,78.01,78.015,325800000.0
2009-07-28 02:34:00,78.015,78.025,78.005,78.015,478000000.0
2009-07-28 02:35:00,78.015,78.055,78.01,78.05,285600000.0
2009-07-28 02:36:00,78.045,78.085,78.04,78.085,155200000.0
2009-07-28 02:37:00,78.085,78.12,78.08,78.115,224000000.0
2009-07-28 02:38:00,78.11,78.11,78.04,78.06,405400000.0
2009-07-28 02:39:00,78.06,78.095,78.045,78.06,325199999.0
2009-07-28 02:40:00,78.06,78.065,78.06,78.065,40200000.0
2009-07-28 02:41:00,78.06,78.08,78.06,78.07,199800000.0
2009-07-28 02:42:00,78.065,78.1,78.065,78.08,323500001.0
2009-07-28 02:43:00,78.085,78.1,78.07,78.085,251300000.0
2009-07-28 02:44:00,78.08,78.09,78.07,78.075,371400000.0
2009-07-28 02:45:00,78.075,78.075,78.06,78.065,171600000.0
2009-07-28 02:46:00,78.065,78.075,78.065,78.065,124000000.0
2009-07-28 02:47:00,78.065,78.1,78.065,78.095,209199999.0
2009-07-28 02:48:00,78.1,78.105,78.085,78.095,241000000.0
2009-07-28 02:49:00,78.095,78.095,78.075,78.075,218800000.0
2009-07-28 02:50:00,78.075,78.08,78.06,78.06,164800000.0
2009-07-28 02:51:00,78.07,78.07,77.995,78.005,504600002.0
2009-07-28 02:52:00,78.0,78.015,78.0,78.015,195800000.0
2009-07-28 02:53:00,78.01,78.015,78.0,78.01,280800000.0
2009-07-28 02:54:00,78.01,78.03,78.01,78.03,386000000.0
2009-07-28 02:55:00,78.025,78.06,78.02,78.045,408400000.0
2009-07-28 02:56:00,78.045,78.05,78.035,78.05,123200000.0
2009-07-28 02:57:00,78.055,78.1,78.05,78.085,591600000.0
2009-07-28 02:58:00,78.08,78.085,78.05,78.05,345800000.0
2009-07-28 02:59:00,78.05,78.055,78.03,78.045,302600000.0
2009-07-28 03:00:00,78.045,78.045,78.025,78.045,297800000.0
2009-07-28 03:01:00,78.035,78.075,78.035,78.075,229800000.0
2009-07-28 03:02:00,78.08,78.115,78.08,78.11,195599999.0
2009-07-28 03:03:00,78.1,78.175,78.1,78.16,207600000.0
2009-07-28 03:04:00,78.165,78.18,78.16,78.165,329400000.0
2009-07-28 03:05:00,78.165,78.165,78.14,78.145,321600000.0
2009-07-28 03:06:00,78.145,78.195,78.145,78.175,376000000.0
2009-07-28 03:07:00,78.175,78.18,78.14,78.14,529400000.0
2009-07-28 03:08:00,78.13,78.135,78.09,78.09,413600000.0
2009-07-28 03:09:00,78.09,78.1,78.09,78.1,178200000.0
2009-07-28 03:10:00,78.1,78.13,78.1,78.115,142000000.0
2009-07-28 03:11:00,78.105,78.11,78.1,78.1,254400000.0
2009-07-28 03:12:00,78.1,78.13,78.1,78.13,163599999.0
2009-07-28 03:13:00,78.125,78.125,78.105,78.11,198000000.0
2009-07-28 03:14:00,78.105,78.12,78.1,78.12,157800000.0
2009-07-28 03:15:00,78.13,78.135,78.125,78.13,83200000.0
2009-07-28 03:16:00,78.13,78.135,78.105,78.12,114000000.0
2009-07-28 03:17:00,78.12,78.13,78.07,78.08,282800000.0
2009-07-28 03:18:00,78.085,78.095,78.065,78.065,332000000.0
2009-07-28 03:19:00,78.065,78.075,78.035,78.055,251600000.0
2009-07-28 03:20:00,78.06,78.08,78.045,78.055,144800000.0
2009-07-28 03:21:00,78.055,78.06,78.035,78.045,98600000.0
2009-07-28 03:22:00,78.03,78.045,78.03,78.045,154400000.0
2009-07-28 03:23:00,78.04,78.04,78.02,78.025,159000000.0
2009-07-28 03:24:00,78.025,78.04,78.025,78.035,89800000.0
2009-07-28 03:25:00,78.035,78.04,78.025,78.035,91800000.0
2009-07-28 03:26:00,78.04,78.045,78.035,78.035,157600000.0
2009-07-28 03:27:00,78.035,78.055,78.03,78.035,130000000.0
2009-07-28 03:28:00,78.04,78.055,78.03,78.055,169800000.0
2009-07-28 03:29:00,78.055,78.055,78.04,78.04,116400000.0
2009-07-28 03:30:00,78.045,78.08,78.04,78.08,267200000.0
2009-07-28 03:31:00,78.08,78.085,78.06,78.08,147400000.0
2009-07-28 03:32:00,78.08,78.085,78.055,78.065,130400000.0
2009-07-28 03:33:00,78.06,78.08,78.05,78.05,223000000.0
2009-07-28 03:34:00,78.05,78.07,78.05,78.07,124000000.0
2009-07-28 03:35:00,78.07,78.07,78.055,78.06,142800000.0
2009-07-28 03:36:00,78.055,78.06,78.04,78.055,54000000.0
2009-07-28 03:37:00,78.05,78.055,78.04,78.055,67200000.0
2009-07-28 03:38:00,78.055,78.075,78.05,78.06,189700000.0
2009-07-28 03:39:00,78.06,78.085,78.055,78.08,76800000.0
2009-07-28 03:40:00,78.08,78.08,78.045,78.045,97800000.0
2009-07-28 03:41:00,78.05,78.06,78.04,78.055,84000000.0
2009-07-28 03:42:00,78.055,78.08,78.055,78.065,128200000.0
2009-07-28 03:43:00,78.07,78.075,78.06,78.07,180200000.0
2009-07-28 03:44:00,78.07,78.095,78.07,78.09,98600000.0
2009-07-28 03:45:00,78.085,78.085,78.06,78.07,161200000.0
2009-07-28 03:46:00,78.07,78.075,78.04,78.04,56000000.0
2009-07-28 03:47:00,78.045,78.05,78.035,78.035,117000000.0
2009-07-28 03:48:00,78.035,78.035,78.025,78.025,82200000.0
2009-07-28 03:49:00,78.03,78.035,78.02,78.02,15600000.0
2009-07-28 03:50:00,78.02,78.045,78.02,78.045,197200000.0
2009-07-28 03:51:00,78.05,78.08,78.05,78.065,149400000.0
2009-07-28 03:52:00,78.07,78.075,78.055,78.06,139600000.0
2009-07-28 03:53:00,78.055,78.07,78.055,78.06,101400000.0
2009-07-28 03:54:00,78.06,78.105,78.055,78.105,315799999.0
2009-07-28 03:55:00,78.105,78.105,78.085,78.085,147200000.0
2009-07-28 03:56:00,78.085,78.095,78.075,78.085,102000000.0
2009-07-28 03:57:00,78.085,78.085,78.075,78.075,26400000.0
2009-07-28 03:58:00,78.075,78.1,78.075,78.095,198600000.0
2009-07-28 03:59:00,78.095,78.105,78.085,78.105,130799998.0
2009-07-28 04:00:00,78.105,78.105,78.085,78.085,135200000.0
2009-07-28 04:01:00,78.09,78.095,78.075,78.075,60400000.0
2009-07-28 04:02:00,78.075,78.075,78.065,78.065,164999998.0
2009-07-28 04:03:00,78.065,78.065,78.06,78.065,148800000.0
2009-07-28 04:04:00,78.07,78.07,78.06,78.06,132200000.0
2009-07-28 04:05:00,78.06,78.06,78.005,78.02,335200000.0
2009-07-28 04:06:00,78.02,78.02,77.955,77.955,418600000.0
2009-07-28 04:07:00,77.955,77.985,77.955,77.98,298600000.0
2009-07-28 04:08:00,77.985,78.01,77.97,78.005,229500000.0
2009-07-28 04:09:00,77.995,78.0,77.975,78.0,200200000.0
2009-07-28 04:10:00,78.005,78.015,78.0,78.01,70800000.0
2009-07-28 04:11:00,77.99,78.0,77.98,78.0,355000000.0
2009-07-28 04:12:00,78.005,78.02,78.005,78.015,76200000.0
2009-07-28 04:13:00,78.015,78.015,78.0,78.01,134400000.0
2009-07-28 04:14:00,78.0,78.0,77.98,77.985,78000000.0
2009-07-28 04:15:00,77.98,78.015,77.965,77.995,197000000.0
2009-07-28 04:16:00,77.995,77.995,77.965,77.975,196800000.0
2009-07-28 04:17:00,77.975,77.99,77.975,77.99,93800000.0
2009-07-28 04:18:00,77.995,77.995,77.99,77.99,49200000.0
2009-07-28 04:19:00,77.995,78.0,77.96,77.975,305400000.0
2009-07-28 04:20:00,77.98,77.99,77.975,77.975,361650001.0
2009-07-28 04:21:00,77.97,77.99,77.97,77.975,168800001.0
2009-07-28 04:22:00,77.975,77.98,77.97,77.975,92100000.0
2009-07-28 04:23:00,77.965,77.99,77.965,77.97,217100001.0
2009-07-28 04:24:00,77.97,78.005,77.97,77.99,381800000.0
2009-07-28 04:25:00,78.0,78.0,77.985,77.985,152400000.0
2009-07-28 04:26:00,77.98,77.995,77.975,77.98,651000002.0
2009-07-28 04:27:00,77.985,78.02,77.985,78.01,397800000.0
2009-07-28 04:28:00,78.005,78.005,77.99,77.99,139400000.0
2009-07-28 04:29:00,78.0,78.005,78.0,78.005,129800000.0
2009-07-28 04:30:00,78.005,78.01,78.0,78.0,209600000.0
2009-07-28 04:31:00,78.0,78.005,77.985,77.995,362199998.0
2009-07-28 04:32:00,77.995,77.995,77.965,77.98,489599999.0
2009-07-28 04:33:00,77.975,77.985,77.97,77.97,294000001.0
2009-07-28 04:34:00,77.97,77.975,77.95,77.95,115199999.0
2009-07-28 04:35:00,77.955,77.955,77.9,77.92,379999997.0
2009-07-28 04:36:00,77.92,77.93,77.91,77.915,196400000.0
2009-07-28 04:37:00,77.915,77.925,77.9,77.9,325000000.0
2009-07-28 04:38:00,77.9,77.91,77.88,77.885,374000000.0
2009-07-28 04:39:00,77.885,77.885,77.88,77.88,58300000.0
2009-07-28 04:40:00,77.88,77.89,77.87,77.87,167900000.0
2009-07-28 04:41:00,77.87,77.875,77.865,77.87,265750000.0
2009-07-28 04:42:00,77.87,77.895,77.87,77.895,75800000.0
2009-07-28 04:43:00,77.89,77.895,77.875,77.895,141600000.0
2009-07-28 04:44:00,77.895,77.895,77.88,77.88,37000000.0
2009-07-28 04:45:00,77.885,77.955,77.885,77.955,209200000.0
2009-07-28 04:46:00,77.955,77.965,77.955,77.965,209800000.0
2009-07-28 04:47:00,77.965,77.97,77.955,77.96,389400000.0
2009-07-28 04:48:00,77.96,77.96,77.92,77.925,246400000.0
2009-07-28 04:49:00,77.925,77.925,77.91,77.91,459400001.0
2009-07-28 04:50:00,77.91,77.92,77.91,77.915,185800000.0
2009-07-28 04:51:00,77.92,77.94,77.915,77.94,251599997.0
2009-07-28 04:52:00,77.95,77.96,77.95,77.95,127400000.0
2009-07-28 04:53:00,77.955,77.955,77.93,77.94,361800000.0
2009-07-28 04:54:00,77.945,77.955,77.945,77.955,104999999.0
2009-07-28 04:55:00,77.95,77.96,77.95,77.955,177400000.0
2009-07-28 04:56:00,77.965,77.965,77.955,77.965,65600000.0
2009-07-28 04:57:00,77.965,77.975,77.955,77.96,279200000.0
2009-07-28 04:58:00,77.96,77.99,77.96,77.975,167800000.0
2009-07-28 04:59:00,77.975,77.985,77.965,77.965,344600002.0
2009-07-28 05:00:00,77.965,78.005,77.965,78.0,236000001.0
2009-07-28 05:01:00,78.01,78.06,78.005,78.06,128000000.0
2009-07-28 05:02:00,78.06,78.07,78.04,78.05,286800001.0
2009-07-28 05:03:00,78.05,78.065,78.025,78.025,97600000.0
2009-07-28 05:04:00,78.02,78.02,78.005,78.005,170200000.0
2009-07-28 05:05:00,78.015,78.1,78.015,78.075,827599991.0
2009-07-28 05:06:00,78.075,78.115,78.075,78.11,787399995.0
2009-07-28 05:07:00,78.11,78.11,78.09,78.09,409600000.0
2009-07-28 05:08:00,78.105,78.13,78.1,78.12,676599995.0
2009-07-28 05:09:00,78.12,78.15,78.12,78.145,559999998.0
2009-07-28 05:10:00,78.145,78.195,78.145,78.175,446799998.0
2009-07-28 05:11:00,78.17,78.265,78.17,78.265,685799994.0
2009-07-28 05:12:00,78.26,78.27,78.235,78.27,763599995.0
2009-07-28 05:13:00,78.27,78.28,78.26,78.28,703599990.0
2009-07-28 05:14:00,78.285,78.32,78.275,78.32,470799996.0
2009-07-28 05:15:00,78.32,78.355,78.31,78.35,553399997.0
2009-07-28 05:16:00,78.335,78.38,78.325,78.37,735999999.0
2009-07-28 05:17:00,78.375,78.42,78.375,78.4,793599997.0
2009-07-28 05:18:00,78.4,78.405,78.38,78.395,490800002.0
2009-07-28 05:19:00,78.395,78.395,78.34,78.36,702200001.0
2009-07-28 05:20:00,78.36,78.42,78.35,78.415,952400004.0
2009-07-28 05:21:00,78.42,78.445,78.41,78.425,346400000.0
2009-07-28 05:22:00,78.43,78.445,78.425,78.44,304200000.0
2009-07-28 05:23:00,78.435,78.455,78.425,78.43,257600000.0
2009-07-28 05:24:00,78.43,78.44,78.41,78.435,366700001.0
2009-07-28 05:25:00,78.435,78.495,78.43,78.485,557999996.0
2009-07-28 05:26:00,78.485,78.49,78.455,78.455,340200000.0
2009-07-28 05:27:00,78.455,78.47,78.44,78.46,734799993.0
2009-07-28 05:28:00,78.46,78.465,78.445,78.455,256400000.0
2009-07-28 05:29:00,78.455,78.455,78.425,78.425,778399996.0
2009-07-28 05:30:00,78.425,78.43,78.39,78.39,345299994.0
2009-07-28 05:31:00,78.39,78.39,78.365,78.365,703699997.0
2009-07-28 05:32:00,78.365,78.38,78.355,78.365,285399999.0
2009-07-28 05:33:00,78.365,78.43,78.365,78.425,573100000.0
2009-07-28 05:34:00,78.42,78.45,78.42,78.43,401599998.0
2009-07-28 05:35:00,78.435,78.435,78.42,78.425,851799993.0
2009-07-28 05:36:00,78.42,78.44,78.415,78.43,313200000.0
2009-07-28 05:37:00,78.43,78.445,78.42,78.42,154600000.0
2009-07-28 05:38:00,78.42,78.42,78.405,78.41,327199999.0
2009-07-28 05:39:00,78.415,78.42,78.38,78.38,306200000.0
2009-07-28 05:40:00,78.38,78.38,78.355,78.365,520399998.0
2009-07-28 05:41:00,78.365,78.365,78.325,78.325,539999999.0
2009-07-28 05:42:00,78.325,78.36,78.325,78.355,519399997.0
2009-07-28 05:43:00,78.355,78.365,78.345,78.345,301999995.0
2009-07-28 05:44:00,78.35,78.365,78.35,78.365,173400001.0
2009-07-28 05:45:00,78.365,78.4,78.365,78.385,305999994.0
2009-07-28 05:46:00,78.385,78.4,78.375,78.4,618199999.0
2009-07-28 05:47:00,78.4,78.41,78.385,78.4,426999996.0
2009-07-28 05:48:00,78.395,78.415,78.395,78.4,195000003.0
2009-07-28 05:49:00,78.405,78.405,78.39,78.39,514399997.0
2009-07-28 05:50:00,78.39,78.39,78.365,78.365,64400000.0
2009-07-28 05:51:00,78.36,78.385,78.36,78.38,95600000.0
2009-07-28 05:52:00,78.36,78.365,78.34,78.345,592199993.0
2009-07-28 05:53:00,78.345,78.37,78.33,78.36,516799999.0
2009-07-28 05:54:00,78.37,78.38,78.35,78.35,264200000.0
2009-07-28 05:55:00,78.35,78.385,78.35,78.375,202999999.0
2009-07-28 05:56:00,78.375,78.375,78.36,78.37,200400000.0
2009-07-28 05:57:00,78.37,78.385,78.37,78.385,57600000.0
2009-07-28 05:58:00,78.395,78.405,78.39,78.405,286800000.0
2009-07-28 05:59:00,78.42,78.42,78.385,78.385,134400000.0
2009-07-28 06:00:00,78.385,78.395,78.365,78.38,308799999.0
2009-07-28 06:01:00,78.38,78.38,78.375,78.375,58200000.0
2009-07-28 06:02:00,78.375,78.405,78.375,78.385,125600000.0
2009-07-28 06:03:00,78.38,78.4,78.365,78.39,115800000.0
2009-07-28 06:04:00,78.39,78.395,78.38,78.39,237399999.0
2009-07-28 06:05:00,78.385,78.415,78.385,78.395,259400000.0
2009-07-28 06:06:00,78.4,78.415,78.395,78.41,190000000.0
2009-07-28 06:07:00,78.41,78.47,78.41,78.46,206000000.0
2009-07-28 06:08:00,78.46,78.605,78.46,78.565,442399998.0
2009-07-28 06:09:00,78.565,78.57,78.54,78.555,392600000.0
2009-07-28 06:10:00,78.56,78.62,78.56,78.605,592800000.0
2009-07-28 06:11:00,78.605,78.68,78.595,78.675,583199998.0
2009-07-28 06:12:00,78.68,78.69,78.615,78.66,1054399991.0
2009-07-28 06:13:00,78.67,78.695,78.63,78.66,684600000.0
2009-07-28 06:14:00,78.66,78.665,78.605,78.62,623599995.0
2009-07-28 06:15:00,78.63,78.63,78.575,78.575,750600001.0
2009-07-28 06:16:00,78.575,78.6,78.57,78.59,735799998.0
2009-07-28 06:17:00,78.59,78.625,78.59,78.62,389399999.0
2009-07-28 06:18:00,78.63,78.64,78.61,78.635,413400001.0
2009-07-28 06:19:00,78.635,78.635,78.6,78.61,424400000.0
2009-07-28 06:20:00,78.605,78.615,78.595,78.615,373600001.0
2009-07-28 06:21:00,78.62,78.62,78.6,78.6,291000000.0
2009-07-28 06:22:00,78.595,78.635,78.595,78.62,372800001.0
2009-07-28 06:23:00,78.625,78.63,78.62,78.63,296399996.0
2009-07-28 06:24:00,78.63,78.645,78.625,78.63,279399999.0
2009-07-28 06:25:00,78.63,78.635,78.63,78.635,59600000.0
2009-07-28 06:26:00,78.635,78.64,78.605,78.615,625400000.0
2009-07-28 06:27:00,78.615,78.62,78.61,78.62,211200000.0
2009-07-28 06:28:00,78.62,78.62,78.585,78.585,360000000.0
2009-07-28 06:29:00,78.585,78.585,78.575,78.575,264800000.0
2009-07-28 06:30:00,78.575,78.61,78.575,78.61,264000000.0
2009-07-28 06:31:00,78.62,78.64,78.615,78.625,517600000.0
2009-07-28 06:32:00,78.625,78.645,78.625,78.645,267400000.0
2009-07-28 06:33:00,78.645,78.645,78.63,78.63,337600000.0
2009-07-28 06:34:00,78.635,78.65,78.63,78.645,480799999.0
2009-07-28 06:35:00,78.645,78.67,78.645,78.655,248000000.0
2009-07-28 06:36:00,78.655,78.705,78.655,78.7,500400000.0
2009-07-28 06:37:00,78.7,78.705,78.675,78.68,269400001.0
2009-07-28 06:38:00,78.69,78.695,78.685,78.695,153800000.0
2009-07-28 06:39:00,78.695,78.695,78.68,78.68,250800000.0
2009-07-28 06:40:00,78.685,78.695,78.675,78.685,185599999.0
2009-07-28 06:41:00,78.69,78.7,78.68,78.69,233200001.0
2009-07-28 06:42:00,78.69,78.725,78.69,78.725,210999999.0
2009-07-28 06:43:00,78.725,78.755,78.725,78.745,483000000.0
2009-07-28 06:44:00,78.745,78.755,78.69,78.7,291600000.0
2009-07-28 06:45:00,78.715,78.73,78.7,78.73,291200000.0
2009-07-28 06:46:00,78.73,78.785,78.73,78.77,415799999.0
2009-07-28 06:47:00,78.77,78.8,78.765,78.775,417100000.0
2009-07-28 06:48:00,78.77,78.77,78.735,78.76,380400001.0
2009-07-28 06:49:00,78.765,78.77,78.745,78.765,580000001.0
2009-07-28 06:50:00,78.765,78.785,78.76,78.785,176000000.0
2009-07-28 06:51:00,78.79,78.805,78.785,78.785,315599999.0
2009-07-28 06:52:00,78.795,78.805,78.775,78.785,310199999.0
2009-07-28 06:53:00,78.785,78.785,78.745,78.75,332200000.0
2009-07-28 06:54:00,78.76,78.76,78.745,78.76,119200000.0
2009-07-28 06:55:00,78.755,78.765,78.75,78.76,391600002.0
2009-07-28 06:56:00,78.765,78.765,78.735,78.745,289600000.0
2009-07-28 06:57:00,78.74,78.745,78.74,78.745,276999995.0
2009-07-28 06:58:00,78.745,78.75,78.74,78.74,299400000.0
2009-07-28 06:59:00,78.74,78.765,78.74,78.76,640799994.0
2009-07-28 07:00:00,78.755,78.765,78.725,78.745,404399999.0
2009-07-28 07:01:00,78.745,78.76,78.745,78.76,48200000.0
2009-07-28 07:02:00,78.76,78.76,78.71,78.71,224700000.0
2009-07-28 07:03:00,78.715,78.73,78.71,78.725,239400000.0
2009-07-28 07:04:00,78.725,78.765,78.725,78.755,175400000.0
2009-07-28 07:05:00,78.745,78.755,78.735,78.735,181400000.0
2009-07-28 07:06:00,78.735,78.76,78.73,78.745,296400000.0
2009-07-28 07:07:00,78.74,78.74,78.705,78.71,304200000.0
2009-07-28 07:08:00,78.71,78.72,78.71,78.71,274999999.0
2009-07-28 07:09:00,78.715,78.73,78.715,78.73,219200000.0
2009-07-28 07:10:00,78.725,78.735,78.725,78.73,91400000.0
2009-07-28 07:11:00,78.73,78.73,78.72,78.72,89800000.0
2009-07-28 07:12:00,78.715,78.715,78.705,78.71,71800000.0
2009-07-28 07:13:00,78.71,78.715,78.69,78.7,172400000.0
2009-07-28 07:14:00,78.7,78.71,78.7,78.705,427199998.0
2009-07-28 07:15:00,78.71,78.715,78.695,78.695,225600000.0
2009-07-28 07:16:00,78.69,78.75,78.69,78.735,255800000.0
2009-07-28 07:17:00,78.75,78.75,78.735,78.745,161199999.0
2009-07-28 07:18:00,78.735,78.78,78.735,78.775,387000000.0
2009-07-28 07:19:00,78.775,78.775,78.75,78.765,228400000.0
2009-07-28 07:20:00,78.76,78.775,78.76,78.775,304400000.0
2009-07-28 07:21:00,78.775,78.8,78.775,78.785,390400001.0
2009-07-28 07:22:00,78.79,78.8,78.785,78.795,319000000.0
2009-07-28 07:23:00,78.8,78.82,78.785,78.805,282400000.0
2009-07-28 07:24:00,78.8,78.86,78.795,78.85,385600000.0
2009-07-28 07:25:00,78.845,78.885,78.84,78.88,604399998.0
2009-07-28 07:26:00,78.87,78.895,78.87,78.89,516999998.0
2009-07-28 07:27:00,78.89,78.9,78.87,78.875,335600000.0
2009-07-28 07:28:00,78.875,78.875,78.835,78.84,342000002.0
2009-07-28 07:29:00,78.84,78.875,78.835,78.87,304400000.0
2009-07-28 07:30:00,78.87,78.9,78.87,78.89,553600000.0
2009-07-28 07:31:00,78.9,78.92,78.885,78.905,470399999.0
2009-07-28 07:32:00,78.895,78.9,78.835,78.845,295600000.0
2009-07-28 07:33:00,78.845,78.885,78.845,78.88,399599996.0
2009-07-28 07:34:00,78.88,78.88,78.86,78.86,234999999.0
2009-07-28 07:35:00,78.86,78.875,78.845,78.875,234599999.0
2009-07-28 07:36:00,78.875,78.89,78.87,78.89,321400000.0
2009-07-28 07:37:00,78.89,78.9,78.88,78.885,286599999.0
2009-07-28 07:38:00,78.895,78.895,78.835,78.855,380200000.0
2009-07-28 07:39:00,78.855,78.88,78.845,78.88,276000000.0
2009-07-28 07:40:00,78.88,78.925,78.87,78.92,190599999.0
2009-07-28 07:41:00,78.925,78.925,78.905,78.915,89600000.0
2009-07-28 07:42:00,78.915,78.98,78.9,78.97,423800002.0
2009-07-28 07:43:00,78.965,78.985,78.955,78.98,480399998.0
2009-07-28 07:44:00,78.98,78.995,78.91,78.945,1004600000.0
2009-07-28 07:45:00,78.945,78.965,78.935,78.945,543599999.0
2009-07-28 07:46:00,78.945,78.975,78.945,78.97,415800000.0
2009-07-28 07:47:00,78.97,78.98,78.915,78.92,961399992.0
2009-07-28 07:48:00,78.915,78.935,78.905,78.93,538799999.0
2009-07-28 07:49:00,78.93,78.93,78.895,78.915,701599996.0
2009-07-28 07:50:00,78.92,78.94,78.915,78.93,551600002.0
2009-07-28 07:51:00,78.925,78.945,78.925,78.93,301400000.0
2009-07-28 07:52:00,78.93,78.945,78.905,78.945,347399999.0
2009-07-28 07:53:00,78.95,78.955,78.93,78.94,536399992.0
2009-07-28 07:54:00,78.94,78.95,78.925,78.935,552200000.0
2009-07-28 07:55:00,78.94,79.005,78.94,78.99,746599998.0
2009-07-28 07:56:00,78.99,78.99,78.94,78.95,224400000.0
2009-07-28 07:57:00,78.95,78.97,78.945,78.97,398400000.0
2009-07-28 07:58:00,78.97,78.995,78.95,78.97,427800001.0
2009-07-28 07:59:00,78.975,78.995,78.975,78.99,396599999.0
2009-07-28 08:00:00,78.99,79.015,78.96,78.985,329800000.0
2009-07-28 08:01:00,78.98,79.01,78.98,78.98,443400001.0
2009-07-28 08:02:00,78.98,78.995,78.965,78.965,618000000.0
2009-07-28 08:03:00,78.965,78.975,78.935,78.945,426800000.0
2009-07-28 08:04:00,78.95,78.955,78.91,78.93,332800000.0
2009-07-28 08:05:00,78.93,78.955,78.925,78.955,271999999.0
2009-07-28 08:06:00,78.95,78.99,78.945,78.99,313600003.0
2009-07-28 08:07:00,78.99,79.035,78.99,79.0,1014999999.0
2009-07-28 08:08:00,79.0,79.015,78.95,78.97,558999997.0
2009-07-28 08:09:00,78.965,78.995,78.95,78.995,465000001.0
2009-07-28 08:10:00,78.995,79.07,78.985,79.06,546600001.0
2009-07-28 08:11:00,79.035,79.05,79.025,79.04,446200003.0
2009-07-28 08:12:00,79.04,79.06,79.025,79.035,391400000.0
2009-07-28 08:13:00,79.04,79.075,79.035,79.055,458200000.0
2009-07-28 08:14:00,79.06,79.06,79.03,79.05,608600005.0
2009-07-28 08:15:00,79.05,79.06,79.03,79.035,674200001.0
2009-07-28 08:16:00,79.03,79.045,78.99,79.0,612199999.0
2009-07-28 08:17:00,79.0,79.025,78.97,79.015,1056800000.0
2009-07-28 08:18:00,79.015,79.035,79.0,79.015,931400002.0
2009-07-28 08:19:00,79.015,79.02,79.01,79.01,875600001.0
2009-07-28 08:20:00,79.01,79.02,78.985,78.995,1312819996.0
2009-07-28 08:21:00,78.995,79.005,78.955,78.995,1066000006.0
2009-07-28 08:22:00,78.995,78.995,78.955,78.975,548000002.0
2009-07-28 08:23:00,78.975,78.99,78.965,78.98,382400002.0
2009-07-28 08:24:00,78.97,79.03,78.97,79.01,976800002.0
2009-07-28 08:25:00,79.01,79.035,79.0,79.01,867400001.0
2009-07-28 08:26:00,79.01,79.015,78.99,78.99,1093200000.0
2009-07-28 08:27:00,78.99,78.99,78.975,78.99,574499995.0
2009-07-28 08:28:00,78.99,79.005,78.97,78.975,1065399999.0
2009-07-28 08:29:00,78.975,79.05,78.97,79.025,1641999995.0
2009-07-28 08:30:00,79.03,79.095,79.015,79.06,1019399992.0
2009-07-28 08:31:00,79.06,79.08,79.04,79.065,1515399989.0
2009-07-28 08:32:00,79.06,79.1,79.055,79.095,1064400003.0
2009-07-28 08:33:00,79.095,79.095,79.055,79.065,822400000.0
2009-07-28 08:34:00,79.065,79.08,79.02,79.02,1097400000.0
2009-07-28 08:35:00,79.02,79.04,79.02,79.03,340799999.0
2009-07-28 08:36:00,79.03,79.03,78.99,78.995,1322599991.0
2009-07-28 08:37:00,78.99,79.055,78.99,79.025,817599999.0
2009-07-28 08:38:00,79.025,79.05,79.015,79.025,796800002.0
2009-07-28 08:39:00,79.025,79.035,79.0,79.005,885799994.0
2009-07-28 08:40:00,79.01,79.03,79.005,79.02,883200002.0
2009-07-28 08:41:00,79.02,79.03,79.01,79.02,943800007.0
2009-07-28 08:42:00,79.02,79.05,79.015,79.05,672600002.0
2009-07-28 08:43:00,79.045,79.055,79.01,79.035,920999995.0
2009-07-28 08:44:00,79.025,79.03,78.985,78.985,755200005.0
2009-07-28 08:45:00,78.985,79.02,78.97,79.015,1215600005.0
2009-07-28 08:46:00,79.02,79.025,79.01,79.015,536999999.0
2009-07-28 08:47:00,79.01,79.01,78.995,79.005,561000003.0
2009-07-28 08:48:00,79.005,79.005,78.995,79.0,254400001.0
2009-07-28 08:49:00,79.005,79.02,78.98,78.99,957800000.0
2009-07-28 08:50:00,78.99,79.01,78.98,78.98,698800001.0
2009-07-28 08:51:00,78.985,79.01,78.98,79.0,926399998.0
2009-07-28 08:52:00,79.0,79.015,78.995,79.015,1115999985.0
2009-07-28 08:53:00,79.015,79.015,78.995,79.005,630799997.0
2009-07-28 08:54:00,79.01,79.03,78.99,79.015,1195199996.0
2009-07-28 08:55:00,79.015,79.025,78.99,78.995,772799996.0
2009-07-28 08:56:00,79.0,79.02,79.0,79.02,263199997.0
2009-07-28 08:57:00,79.01,79.035,79.005,79.025,459399997.0
2009-07-28 08:58:00,79.02,79.02,79.0,79.01,759599989.0
2009-07-28 08:59:00,79.01,79.03,78.99,79.02,772399997.0
2009-07-28 09:00:00,79.015,79.03,78.98,79.01,1205900015.0
2009-07-28 09:01:00,79.02,79.07,79.015,79.06,974799995.0
2009-07-28 09:02:00,79.05,79.065,79.035,79.055,768400002.0
2009-07-28 09:03:00,79.05,79.055,78.995,79.005,332600000.0
2009-07-28 09:04:00,79.015,79.045,79.0,79.045,837999993.0
2009-07-28 09:05:00,79.045,79.045,79.02,79.045,620600000.0
2009-07-28 09:06:00,79.045,79.09,79.02,79.08,423599998.0
2009-07-28 09:07:00,79.08,79.13,79.08,79.11,510399998.0
2009-07-28 09:08:00,79.1,79.13,79.1,79.115,626599996.0
2009-07-28 09:09:00,79.12,79.125,79.1,79.11,435200000.0
2009-07-28 09:10:00,79.105,79.12,79.065,79.075,657000000.0
2009-07-28 09:11:00,79.075,79.095,79.05,79.085,652000001.0
2009-07-28 09:12:00,79.09,79.13,79.075,79.095,474000000.0
2009-07-28 09:13:00,79.09,79.11,79.045,79.055,725800002.0
2009-07-28 09:14:00,79.055,79.085,79.03,79.055,365000000.0
2009-07-28 09:15:00,79.065,79.065,78.98,78.98,550199999.0
2009-07-28 09:16:00,78.98,79.055,78.98,79.02,593400006.0
2009-07-28 09:17:00,79.02,79.045,79.01,79.04,362400001.0
2009-07-28 09:18:00,79.055,79.085,79.055,79.075,593999999.0
2009-07-28 09:19:00,79.075,79.075,79.04,79.045,473000000.0
2009-07-28 09:20:00,79.05,79.08,79.04,79.05,445199998.0
2009-07-28 09:21:00,79.055,79.065,79.05,79.055,597400001.0
2009-07-28 09:22:00,79.06,79.085,79.055,79.085,799199998.0
2009-07-28 09:23:00,79.095,79.105,79.075,79.08,920999999.0
2009-07-28 09:24:00,79.08,79.085,79.05,79.075,601800000.0
2009-07-28 09:25:00,79.08,79.095,79.07,79.075,515600000.0
2009-07-28 09:26:00,79.075,79.095,79.06,79.075,479400000.0
2009-07-28 09:27:00,79.075,79.1,79.055,79.1,555199998.0
2009-07-28 09:28:00,79.095,79.125,79.07,79.095,1217399996.0
2009-07-28 09:29:00,79.095,79.125,79.095,79.095,839800003.0
2009-07-28 09:30:00,79.11,79.12,79.09,79.11,1080000009.0
2009-07-28 09:31:00,79.11,79.145,79.1,79.14,630999999.0
2009-07-28 09:32:00,79.145,79.225,79.14,79.185,702800001.0
2009-07-28 09:33:00,79.175,79.21,79.165,79.175,522600001.0
2009-07-28 09:34:00,79.195,79.195,79.17,79.175,198399998.0
2009-07-28 09:35:00,79.175,79.215,79.175,79.215,451599998.0
2009-07-28 09:36:00,79.22,79.23,79.185,79.19,444199998.0
2009-07-28 09:37:00,79.19,79.19,79.15,79.15,406600001.0
2009-07-28 09:38:00,79.15,79.205,79.14,79.205,436800003.0
2009-07-28 09:39:00,79.205,79.245,79.175,79.215,548800001.0
2009-07-28 09:40:00,79.215,79.24,79.205,79.215,360800000.0
2009-07-28 09:41:00,79.21,79.255,79.21,79.225,898400003.0
2009-07-28 09:42:00,79.24,79.265,79.225,79.25,462600000.0
2009-07-28 09:43:00,79.245,79.255,79.215,79.225,903400004.0
2009-07-28 09:44:00,79.225,79.285,79.22,79.265,1092199996.0
2009-07-28 09:45:00,79.265,79.28,79.255,79.27,1703799995.0
2009-07-28 09:46:00,79.27,79.275,79.25,79.27,412999999.0
2009-07-28 09:47:00,79.27,79.275,79.26,79.27,332999997.0
2009-07-28 09:48:00,79.27,79.275,79.25,79.26,764799997.0
2009-07-28 09:49:00,79.255,79.275,79.235,79.265,627799996.0
2009-07-28 09:50:00,79.265,79.265,79.245,79.255,671599999.0
2009-07-28 09:51:00,79.26,79.27,79.225,79.27,986799999.0
2009-07-28 09:52:00,79.27,79.285,79.24,79.28,911999999.0
2009-07-28 09:53:00,79.28,79.28,79.25,79.26,723600001.0
2009-07-28 09:54:00,79.255,79.255,79.22,79.235,782999994.0
2009-07-28 09:55:00,79.245,79.255,79.22,79.25,1072599999.0
2009-07-28 09:56:00,79.25,79.255,79.23,79.245,1041599993.0
2009-07-28 09:57:00,79.24,79.265,79.23,79.24,1120000010.0
2009-07-28 09:58:00,79.24,79.255,79.235,79.24,605800003.0
2009-07-28 09:59:00,79.245,79.255,79.22,79.255,865999993.0
2009-07-28 10:00:00,79.245,79.275,79.245,79.245,787199996.0
2009-07-28 10:01:00,79.255,79.255,79.19,79.195,1144800007.0
2009-07-28 10:02:00,79.19,79.19,79.12,79.13,1046200000.0
2009-07-28 10:03:00,79.125,79.14,79.085,79.12,825599994.0
2009-07-28 10:04:00,79.11,79.115,79.095,79.1,449200002.0
2009-07-28 10:05:00,79.1,79.15,79.1,79.135,392800002.0
2009-07-28 10:06:00,79.135,79.165,79.135,79.165,675199993.0
2009-07-28 10:07:00,79.165,79.195,79.145,79.145,672999997.0
2009-07-28 10:08:00,79.145,79.16,79.115,79.145,751599999.0
2009-07-28 10:09:00,79.15,79.165,79.13,79.15,673599997.0
2009-07-28 10:10:00,79.15,79.175,79.15,79.17,659399998.0
2009-07-28 10:11:00,79.165,79.18,79.145,79.165,697600000.0
2009-07-28 10:12:00,79.165,79.19,79.16,79.165,618399999.0
2009-07-28 10:13:00,79.165,79.19,79.155,79.18,336599999.0
2009-07-28 10:14:00,79.18,79.19,79.165,79.175,230800000.0
2009-07-28 10:15:00,79.155,79.18,79.155,79.155,513399999.0
2009-07-28 10:16:00,79.15,79.165,79.13,79.165,734799995.0
2009-07-28 10:17:00,79.165,79.18,79.145,79.17,914399992.0
2009-07-28 10:18:00,79.17,79.17,79.145,79.155,622399995.0
2009-07-28 10:19:00,79.155,79.175,79.135,79.14,816999999.0
2009-07-28 10:20:00,79.14,79.15,79.13,79.135,714800000.0
2009-07-28 10:21:00,79.13,79.15,79.11,79.14,825199997.0
2009-07-28 10:22:00,79.14,79.155,79.135,79.145,443800002.0
2009-07-28 10:23:00,79.145,79.165,79.145,79.165,402599996.0
2009-07-28 10:24:00,79.16,79.18,79.14,79.14,719800003.0
2009-07-28 10:25:00,79.135,79.135,79.105,79.115,714999994.0
2009-07-28 10:26:00,79.12,79.13,79.1,79.115,402600000.0
2009-07-28 10:27:00,79.115,79.12,79.105,79.115,774799995.0
2009-07-28 10:28:00,79.11,79.115,79.095,79.095,142200001.0
2009-07-28 10:29:00,79.085,79.095,79.06,79.07,470200002.0
2009-07-28 10:30:00,79.075,79.105,79.07,79.095,659200002.0
2009-07-28 10:31:00,79.095,79.105,79.05,79.065,756200002.0
2009-07-28 10:32:00,79.06,79.065,79.005,79.02,1528799997.0
2009-07-28 10:33:00,79.025,79.05,79.005,79.03,744399998.0
2009-07-28 10:34:00,79.03,79.045,78.99,78.99,1101800007.0
2009-07-28 10:35:00,78.99,79.005,78.94,78.94,824400004.0
2009-07-28 10:36:00,78.94,78.945,78.93,78.945,472999997.0
2009-07-28 10:37:00,78.945,78.95,78.905,78.93,505600000.0
2009-07-28 10:38:00,78.93,78.93,78.865,78.895,547999999.0
2009-07-28 10:39:00,78.895,78.93,78.89,78.925,431999997.0
2009-07-28 10:40:00,78.925,78.95,78.92,78.945,634400000.0
2009-07-28 10:41:00,78.945,78.965,78.945,78.965,792799995.0
2009-07-28 10:42:00,78.97,78.99,78.96,78.965,1183999996.0
2009-07-28 10:43:00,78.965,78.985,78.935,78.955,859800001.0
2009-07-28 10:44:00,78.955,78.965,78.945,78.95,451400000.0
2009-07-28 10:45:00,78.945,78.965,78.945,78.96,519199998.0
2009-07-28 10:46:00,78.965,78.975,78.945,78.955,823200000.0
2009-07-28 10:47:00,78.965,78.97,78.935,78.955,394800001.0
2009-07-28 10:48:00,78.945,78.945,78.93,78.945,480800000.0
2009-07-28 10:49:00,78.945,78.965,78.935,78.935,444800000.0
2009-07-28 10:50:00,78.935,78.97,78.93,78.95,871999999.0
2009-07-28 10:51:00,78.95,78.965,78.945,78.96,272800000.0
2009-07-28 10:52:00,78.96,78.98,78.955,78.965,192800000.0
2009-07-28 10:53:00,78.965,78.99,78.955,78.98,331999997.0
2009-07-28 10:54:00,78.98,78.985,78.97,78.98,193600000.0
2009-07-28 10:55:00,78.98,79.0,78.955,78.99,251999998.0
2009-07-28 10:56:00,78.99,78.995,78.96,78.965,438000000.0
2009-07-28 10:57:00,78.965,78.965,78.925,78.945,719399992.0
2009-07-28 10:58:00,78.955,78.96,78.945,78.96,555200003.0
2009-07-28 10:59:00,78.96,78.98,78.935,78.98,829199993.0
2009-07-28 11:00:00,78.98,78.985,78.965,78.98,156800001.0
2009-07-28 11:01:00,78.975,78.99,78.96,78.97,333600003.0
2009-07-28 11:02:00,78.955,78.965,78.925,78.935,405600000.0
2009-07-28 11:03:00,78.93,78.935,78.865,78.88,792399995.0
2009-07-28 11:04:00,78.88,78.895,78.87,78.88,623199996.0
2009-07-28 11:05:00,78.875,78.885,78.855,78.855,275999998.0
2009-07-28 11:06:00,78.855,78.855,78.75,78.765,586200001.0
2009-07-28 11:07:00,78.76,78.835,78.76,78.82,1140599998.0
2009-07-28 11:08:00,78.825,78.86,78.82,78.84,1411200003.0
2009-07-28 11:09:00,78.835,78.845,78.81,78.84,627599999.0
2009-07-28 11:10:00,78.84,78.84,78.775,78.78,722400000.0
2009-07-28 11:11:00,78.775,78.775,78.715,78.75,919199995.0
2009-07-28 11:12:00,78.745,78.79,78.74,78.77,1085400003.0
2009-07-28 11:13:00,78.775,78.8,78.76,78.79,529199997.0
2009-07-28 11:14:00,78.79,78.81,78.79,78.795,491200002.0
2009-07-28 11:15:00,78.795,78.81,78.785,78.79,919600007.0
2009-07-28 11:16:00,78.79,78.81,78.785,78.79,497599999.0
2009-07-28 11:17:00,78.79,78.81,78.79,78.8,839999998.0
2009-07-28 11:18:00,78.8,78.815,78.79,78.805,739000000.0
2009-07-28 11:19:00,78.805,78.82,78.795,78.81,900399994.0
2009-07-28 11:20:00,78.815,78.815,78.79,78.8,973800007.0
2009-07-28 11:21:00,78.8,78.805,78.74,78.74,892600002.0
2009-07-28 11:22:00,78.74,78.74,78.665,78.675,494599999.0
2009-07-28 11:23:00,78.675,78.675,78.63,78.655,440200001.0
2009-07-28 11:24:00,78.655,78.68,78.64,78.68,588399995.0
2009-07-28 11:25:00,78.68,78.705,78.65,78.68,968400004.0
2009-07-28 11:26:00,78.68,78.745,78.68,78.735,757599999.0
2009-07-28 11:27:00,78.735,78.735,78.655,78.66,693599999.0
2009-07-28 11:28:00,78.66,78.67,78.655,78.665,347400001.0
2009-07-28 11:29:00,78.675,78.725,78.675,78.71,476199999.0
2009-07-28 11:30:00,78.705,78.705,78.645,78.67,492600000.0
2009-07-28 11:31:00,78.66,78.705,78.655,78.68,937400001.0
2009-07-28 11:32:00,78.68,78.69,78.66,78.66,545199999.0
2009-07-28 11:33:00,78.66,78.67,78.645,78.645,666400000.0
2009-07-28 11:34:00,78.645,78.67,78.64,78.655,749599998.0
2009-07-28 11:35:00,78.655,78.68,78.655,78.675,721399995.0
2009-07-28 11:36:00,78.675,78.73,78.655,78.725,543999998.0
2009-07-28 11:37:00,78.72,78.73,78.715,78.73,400599997.0
2009-07-28 11:38:00,78.73,78.755,78.73,78.755,902200003.0
2009-07-28 11:39:00,78.75,78.85,78.75,78.85,980799999.0
2009-07-28 11:40:00,78.85,78.855,78.8,78.8,400800000.0
2009-07-28 11:41:00,78.8,78.805,78.79,78.795,487000000.0
2009-07-28 11:42:00,78.795,78.84,78.795,78.815,863400006.0
2009-07-28 11:43:00,78.815,78.83,78.805,78.82,658800003.0
2009-07-28 11:44:00,78.82,78.83,78.795,78.795,1038199994.0
2009-07-28 11:45:00,78.795,78.795,78.76,78.795,609399997.0
2009-07-28 11:46:00,78.8,78.805,78.77,78.79,429400000.0
2009-07-28 11:47:00,78.79,78.79,78.755,78.765,650399998.0
2009-07-28 11:48:00,78.765,78.775,78.745,78.75,737999997.0
2009-07-28 11:49:00,78.75,78.77,78.75,78.75,505799999.0
2009-07-28 11:50:00,78.76,78.775,78.745,78.755,723600005.0
2009-07-28 11:51:00,78.765,78.775,78.755,78.765,437199999.0
2009-07-28 11:52:00,78.765,78.78,78.745,78.775,1029399992.0
2009-07-28 11:53:00,78.775,78.79,78.755,78.785,777800003.0
2009-07-28 11:54:00,78.785,78.835,78.785,78.825,497800005.0
2009-07-28 11:55:00,78.825,78.845,78.805,78.82,628399995.0
2009-07-28 11:56:00,78.825,78.86,78.825,78.855,425000002.0
2009-07-28 11:57:00,78.86,78.87,78.825,78.83,297000000.0
2009-07-28 11:58:00,78.835,78.855,78.8,78.815,640600000.0
2009-07-28 11:59:00,78.82,78.905,78.815,78.905,565600001.0
2009-07-28 12:00:00,78.895,78.9,78.86,78.865,941199995.0
2009-07-28 12:01:00,78.87,78.875,78.84,78.87,498600000.0
2009-07-28 12:02:00,78.865,78.875,78.85,78.86,375199998.0
2009-07-28 12:03:00,78.86,78.87,78.85,78.87,1322399993.0
2009-07-28 12:04:00,78.87,78.88,78.85,78.85,694599999.0
2009-07-28 12:05:00,78.85,78.85,78.81,78.815,508800001.0
2009-07-28 12:06:00,78.815,78.815,78.805,78.81,238600000.0
2009-07-28 12:07:00,78.81,78.81,78.79,78.8,234399999.0
2009-07-28 12:08:00,78.8,78.81,78.8,78.81,100800000.0
2009-07-28 12:09:00,78.81,78.825,78.8,78.805,270800000.0
2009-07-28 12:10:00,78.805,78.85,78.805,78.84,192000000.0
2009-07-28 12:11:00,78.84,78.855,78.835,78.84,196799997.0
2009-07-28 12:12:00,78.84,78.86,78.835,78.85,588799999.0
2009-07-28 12:13:00,78.86,78.87,78.85,78.86,254600000.0
2009-07-28 12:14:00,78.86,78.89,78.86,78.88,438400000.0
2009-07-28 12:15:00,78.88,78.88,78.845,78.86,244800000.0
2009-07-28 12:16:00,78.86,78.86,78.835,78.845,143999999.0
2009-07-28 12:17:00,78.835,78.86,78.83,78.85,275200000.0
2009-07-28 12:18:00,78.86,78.865,78.85,78.85,219199999.0
2009-07-28 12:19:00,78.85,78.87,78.845,78.86,179200000.0
2009-07-28 12:20:00,78.86,78.875,78.855,78.855,181599999.0
2009-07-28 12:21:00,78.845,78.845,78.825,78.84,292000000.0
2009-07-28 12:22:00,78.845,78.85,78.83,78.845,168000000.0
2009-07-28 12:23:00,78.845,78.845,78.835,78.835,146400000.0
2009-07-28 12:24:00,78.835,78.85,78.83,78.85,176800000.0
2009-07-28 12:25:00,78.87,78.87,78.845,78.85,112000000.0
2009-07-28 12:26:00,78.85,78.9,78.845,78.885,314400000.0
2009-07-28 12:27:00,78.885,78.895,78.885,78.885,351200000.0
2009-07-28 12:28:00,78.885,78.905,78.885,78.9,153600001.0
2009-07-28 12:29:00,78.89,78.945,78.89,78.93,591199998.0
2009-07-28 12:30:00,78.93,78.94,78.91,78.935,466400002.0
2009-07-28 12:31:00,78.935,78.95,78.925,78.935,187400000.0
2009-07-28 12:32:00,78.925,78.925,78.89,78.91,636400001.0
2009-07-28 12:33:00,78.9,78.92,78.89,78.915,524999998.0
2009-07-28 12:34:00,78.905,78.915,78.9,78.91,236199999.0
2009-07-28 12:35:00,78.92,78.92,78.885,78.885,392399998.0
2009-07-28 12:36:00,78.89,78.895,78.88,78.885,253599998.0
2009-07-28 12:37:00,78.885,78.9,78.885,78.895,104000000.0
2009-07-28 12:38:00,78.86,78.895,78.86,78.89,474600001.0
2009-07-28 12:39:00,78.89,78.905,78.875,78.875,345399997.0
2009-07-28 12:40:00,78.885,78.885,78.845,78.865,224000000.0
2009-07-28 12:41:00,78.865,78.865,78.855,78.855,94399999.0
2009-07-28 12:42:00,78.855,78.855,78.82,78.83,405800004.0
2009-07-28 12:43:00,78.825,78.825,78.78,78.78,681200004.0
2009-07-28 12:44:00,78.785,78.785,78.755,78.78,852599996.0
2009-07-28 12:45:00,78.79,78.825,78.78,78.81,300600001.0
2009-07-28 12:46:00,78.815,78.825,78.815,78.82,76800000.0
2009-07-28 12:47:00,78.82,78.84,78.82,78.84,75200000.0
2009-07-28 12:48:00,78.83,78.83,78.83,78.83,28000000.0
2009-07-28 12:49:00,78.825,78.835,78.81,78.83,115800000.0
2009-07-28 12:50:00,78.83,78.835,78.79,78.795,306399995.0
2009-07-28 12:51:00,78.795,78.815,78.76,78.775,357800000.0
2009-07-28 12:52:00,78.765,78.775,78.76,78.77,104000000.0
2009-07-28 12:53:00,78.77,78.83,78.77,78.815,276800001.0
2009-07-28 12:54:00,78.815,78.835,78.805,78.835,523800002.0
2009-07-28 12:55:00,78.835,78.835,78.82,78.825,297599994.0
2009-07-28 12:56:00,78.825,78.825,78.8,78.815,657599990.0
2009-07-28 12:57:00,78.81,78.81,78.79,78.79,380800000.0
2009-07-28 12:58:00,78.79,78.79,78.78,78.78,295999999.0
2009-07-28 12:59:00,78.79,78.79,78.77,78.77,538399999.0
2009-07-28 13:00:00,78.775,78.79,78.765,78.765,771800001.0
2009-07-28 13:01:00,78.765,78.785,78.75,78.76,479999996.0
2009-07-28 13:02:00,78.75,78.765,78.72,78.73,592000000.0
2009-07-28 13:03:00,78.73,78.77,78.73,78.745,650199998.0
2009-07-28 13:04:00,78.745,78.765,78.735,78.76,576400001.0
2009-07-28 13:05:00,78.76,78.765,78.73,78.75,369599999.0
2009-07-28 13:06:00,78.755,78.775,78.745,78.75,746799996.0
2009-07-28 13:07:00,78.75,78.775,78.75,78.765,796000007.0
2009-07-28 13:08:00,78.765,78.77,78.755,78.765,214400000.0
2009-07-28 13:09:00,78.76,78.825,78.76,78.82,793200005.0
2009-07-28 13:10:00,78.815,78.855,78.81,78.835,819599999.0
2009-07-28 13:11:00,78.835,78.865,78.835,78.855,945999997.0
2009-07-28 13:12:00,78.845,78.86,78.845,78.855,540800004.0
2009-07-28 13:13:00,78.865,78.865,78.855,78.865,342399996.0
2009-07-28 13:14:00,78.86,78.865,78.845,78.845,502400002.0
2009-07-28 13:15:00,78.85,78.885,78.85,78.875,327600004.0
2009-07-28 13:16:00,78.875,78.875,78.835,78.845,548999998.0
2009-07-28 13:17:00,78.845,78.85,78.835,78.835,646600003.0
2009-07-28 13:18:00,78.845,78.85,78.815,78.83,842799993.0
2009-07-28 13:19:00,78.83,78.83,78.79,78.79,677200000.0
2009-07-28 13:20:00,78.785,78.795,78.73,78.735,714600002.0
2009-07-28 13:21:00,78.735,78.765,78.73,78.76,1627199998.0
2009-07-28 13:22:00,78.755,78.76,78.745,78.755,833999997.0
2009-07-28 13:23:00,78.75,78.775,78.75,78.775,863199997.0
2009-07-28 13:24:00,78.77,78.78,78.76,78.775,339200000.0
2009-07-28 13:25:00,78.765,78.765,78.71,78.73,734399997.0
2009-07-28 13:26:00,78.73,78.735,78.715,78.735,569599999.0
2009-07-28 13:27:00,78.735,78.735,78.71,78.715,397599999.0
2009-07-28 13:28:00,78.715,78.72,78.685,78.685,594000001.0
2009-07-28 13:29:00,78.685,78.835,78.685,78.815,733199998.0
2009-07-28 13:30:00,78.815,78.835,78.74,78.79,704799997.0
2009-07-28 13:31:00,78.79,78.855,78.79,78.805,403599999.0
2009-07-28 13:32:00,78.8,78.845,78.8,78.82,348800000.0
2009-07-28 13:33:00,78.815,78.835,78.815,78.815,494399998.0
2009-07-28 13:34:00,78.815,78.825,78.745,78.755,617599997.0
2009-07-28 13:35:00,78.75,78.79,78.75,78.775,478400000.0
2009-07-28 13:36:00,78.775,78.775,78.705,78.705,716799992.0
2009-07-28 13:37:00,78.705,78.76,78.705,78.73,685600001.0
2009-07-28 13:38:00,78.735,78.74,78.725,78.73,231999999.0
2009-07-28 13:39:00,78.73,78.735,78.7,78.715,532800006.0
2009-07-28 13:40:00,78.72,78.75,78.69,78.705,743999999.0
2009-07-28 13:41:00,78.7,78.705,78.67,78.68,790799999.0
2009-07-28 13:42:00,78.68,78.69,78.61,78.625,564999999.0
2009-07-28 13:43:00,78.62,78.625,78.575,78.625,1062200007.0
2009-07-28 13:44:00,78.625,78.65,78.595,78.62,1036999995.0
2009-07-28 13:45:00,78.62,78.63,78.595,78.6,760799992.0
2009-07-28 13:46:00,78.605,78.61,78.585,78.61,716799998.0
2009-07-28 13:47:00,78.61,78.615,78.575,78.575,462600000.0
2009-07-28 13:48:00,78.575,78.595,78.545,78.55,772999997.0
2009-07-28 13:49:00,78.55,78.55,78.485,78.495,722800000.0
2009-07-28 13:50:00,78.495,78.505,78.445,78.445,935599996.0
2009-07-28 13:51:00,78.445,78.445,78.245,78.255,1282599997.0
2009-07-28 13:52:00,78.255,78.355,78.255,78.315,1067400000.0
2009-07-28 13:53:00,78.32,78.4,78.305,78.385,837799998.0
2009-07-28 13:54:00,78.385,78.425,78.38,78.42,949399998.0
2009-07-28 13:55:00,78.42,78.42,78.35,78.35,581000002.0
2009-07-28 13:56:00,78.35,78.37,78.275,78.31,1068599996.0
2009-07-28 13:57:00,78.31,78.405,78.31,78.39,1260799996.0
2009-07-28 13:58:00,78.39,78.425,78.38,78.415,631999995.0
2009-07-28 13:59:00,78.415,78.43,78.41,78.42,538000001.0
2009-07-28 14:00:00,78.425,78.445,78.415,78.43,669400001.0
2009-07-28 14:01:00,78.425,78.505,78.415,78.485,627799997.0
2009-07-28 14:02:00,78.48,78.49,78.455,78.47,665600003.0
2009-07-28 14:03:00,78.47,78.515,78.465,78.515,484999998.0
2009-07-28 14:04:00,78.51,78.585,78.51,78.585,615400000.0
2009-07-28 14:05:00,78.585,78.595,78.56,78.57,993399996.0
2009-07-28 14:06:00,78.57,78.585,78.55,78.575,625200001.0
2009-07-28 14:07:00,78.58,78.605,78.575,78.59,391800000.0
2009-07-28 14:08:00,78.59,78.59,78.545,78.545,394800000.0
2009-07-28 14:09:00,78.545,78.555,78.52,78.545,1016400000.0
2009-07-28 14:10:00,78.535,78.535,78.505,78.52,490400000.0
2009-07-28 14:11:00,78.525,78.535,78.515,78.525,456599999.0
2009-07-28 14:12:00,78.52,78.555,78.51,78.545,606999999.0
2009-07-28 14:13:00,78.545,78.565,78.515,78.515,788599999.0
2009-07-28 14:14:00,78.515,78.525,78.48,78.485,488599996.0
2009-07-28 14:15:00,78.485,78.525,78.48,78.495,1032399997.0
2009-07-28 14:16:00,78.5,78.565,78.49,78.565,542600002.0
2009-07-28 14:17:00,78.565,78.565,78.515,78.515,410400001.0
2009-07-28 14:18:00,78.515,78.57,78.515,78.565,1296200005.0
2009-07-28 14:19:00,78.565,78.57,78.545,78.565,394999998.0
2009-07-28 14:20:00,78.575,78.585,78.565,78.57,476399998.0
2009-07-28 14:21:00,78.57,78.59,78.555,78.575,496799999.0
2009-07-28 14:22:00,78.575,78.575,78.535,78.545,357199999.0
2009-07-28 14:23:00,78.555,78.555,78.52,78.53,346800001.0
2009-07-28 14:24:00,78.53,78.535,78.525,78.525,208599999.0
2009-07-28 14:25:00,78.525,78.55,78.515,78.535,213199999.0
2009-07-28 14:26:00,78.54,78.545,78.53,78.53,122400000.0
2009-07-28 14:27:00,78.53,78.535,78.505,78.505,347600000.0
2009-07-28 14:28:00,78.5,78.515,78.49,78.505,196599999.0
2009-07-28 14:29:00,78.505,78.535,78.495,78.535,491399997.0
2009-07-28 14:30:00,78.535,78.555,78.52,78.53,706399996.0
2009-07-28 14:31:00,78.53,78.535,78.5,78.51,265799996.0
2009-07-28 14:32:00,78.505,78.53,78.5,78.515,358199999.0
2009-07-28 14:33:00,78.51,78.515,78.47,78.47,421999998.0
2009-07-28 14:34:00,78.465,78.485,78.46,78.47,713000001.0
2009-07-28 14:35:00,78.47,78.485,78.455,78.465,754799999.0
2009-07-28 14:36:00,78.46,78.47,78.425,78.425,411399998.0
2009-07-28 14:37:00,78.425,78.43,78.41,78.415,606599995.0
2009-07-28 14:38:00,78.415,78.44,78.415,78.435,585400001.0
2009-07-28 14:39:00,78.43,78.435,78.415,78.415,403000002.0
2009-07-28 14:40:00,78.415,78.44,78.405,78.44,1249000005.0
2009-07-28 14:41:00,78.44,78.465,78.425,78.46,692199999.0
2009-07-28 14:42:00,78.46,78.495,78.455,78.47,920200005.0
2009-07-28 14:43:00,78.47,78.495,78.47,78.495,465400001.0
2009-07-28 14:44:00,78.495,78.495,78.45,78.45,563999996.0
2009-07-28 14:45:00,78.45,78.565,78.44,78.555,878799998.0
2009-07-28 14:46:00,78.575,78.625,78.57,78.61,834600003.0
2009-07-28 14:47:00,78.62,78.675,78.62,78.655,1159199998.0
2009-07-28 14:48:00,78.655,78.68,78.635,78.655,687999998.0
2009-07-28 14:49:00,78.65,78.65,78.61,78.635,708199998.0
2009-07-28 14:50:00,78.655,78.68,78.64,78.67,688000000.0
2009-07-28 14:51:00,78.67,78.695,78.65,78.65,767399994.0
2009-07-28 14:52:00,78.65,78.67,78.635,78.655,381399998.0
2009-07-28 14:53:00,78.655,78.71,78.655,78.705,844799997.0
2009-07-28 14:54:00,78.705,78.735,78.7,78.725,983999999.0
2009-07-28 14:55:00,78.73,78.755,78.715,78.73,783399996.0
2009-07-28 14:56:00,78.725,78.73,78.68,78.705,415200000.0
2009-07-28 14:57:00,78.705,78.72,78.68,78.68,333600000.0
2009-07-28 14:58:00,78.68,78.68,78.66,78.675,663599994.0
2009-07-28 14:59:00,78.675,78.68,78.65,78.65,881600006.0
2009-07-28 15:00:00,78.66,78.74,78.625,78.66,887799999.0
2009-07-28 15:01:00,78.665,78.68,78.615,78.62,903599999.0
2009-07-28 15:02:00,78.615,78.62,78.595,78.61,892600000.0
2009-07-28 15:03:00,78.605,78.64,78.605,78.625,480199998.0
2009-07-28 15:04:00,78.63,78.635,78.595,78.595,706800002.0
2009-07-28 15:05:00,78.595,78.615,78.515,78.515,1023199997.0
2009-07-28 15:06:00,78.515,78.52,78.44,78.47,813799999.0
2009-07-28 15:07:00,78.47,78.485,78.435,78.465,854800000.0
2009-07-28 15:08:00,78.46,78.51,78.445,78.485,932600003.0
2009-07-28 15:09:00,78.495,78.495,78.465,78.47,690599999.0
2009-07-28 15:10:00,78.465,78.485,78.465,78.465,645400001.0
2009-07-28 15:11:00,78.465,78.475,78.445,78.465,905199999.0
2009-07-28 15:12:00,78.46,78.47,78.435,78.435,561600000.0
2009-07-28 15:13:00,78.43,78.44,78.42,78.425,569600003.0
2009-07-28 15:14:00,78.435,78.44,78.4,78.405,549400001.0
2009-07-28 15:15:00,78.41,78.43,78.395,78.415,458599999.0
2009-07-28 15:16:00,78.41,78.41,78.385,78.41,544599997.0
2009-07-28 15:17:00,78.41,78.46,78.41,78.455,551199999.0
2009-07-28 15:18:00,78.455,78.5,78.455,78.485,923599998.0
2009-07-28 15:19:00,78.485,78.5,78.46,78.46,1075199996.0
2009-07-28 15:20:00,78.465,78.485,78.45,78.46,813799998.0
2009-07-28 15:21:00,78.455,78.475,78.43,78.47,729000000.0
2009-07-28 15:22:00,78.47,78.47,78.37,78.375,971200005.0
2009-07-28 15:23:00,78.375,78.4,78.36,78.36,665200000.0
2009-07-28 15:24:00,78.36,78.4,78.355,78.385,549400000.0
2009-07-28 15:25:00,78.385,78.405,78.38,78.4,755199995.0
2009-07-28 15:26:00,78.4,78.4,78.36,78.375,633200000.0
2009-07-28 15:27:00,78.375,78.405,78.34,78.34,817399998.0
2009-07-28 15:28:00,78.34,78.355,78.3,78.335,1312000001.0
2009-07-28 15:29:00,78.33,78.385,78.33,78.385,1178399991.0
2009-07-28 15:30:00,78.385,78.415,78.38,78.405,654600001.0
2009-07-28 15:31:00,78.395,78.42,78.395,78.405,1205599999.0
2009-07-28 15:32:00,78.405,78.495,78.405,78.48,737600002.0
2009-07-28 15:33:00,78.475,78.495,78.445,78.465,1131600004.0
2009-07-28 15:34:00,78.46,78.47,78.41,78.455,1294400002.0
2009-07-28 15:35:00,78.475,78.485,78.42,78.465,1541800007.0
2009-07-28 15:36:00,78.47,78.515,78.44,78.495,1829399976.0
2009-07-28 15:37:00,78.5,78.57,78.5,78.54,886599998.0
2009-07-28 15:38:00,78.545,78.595,78.54,78.59,809599997.0
2009-07-28 15:39:00,78.585,78.585,78.54,78.57,954400004.0
2009-07-28 15:40:00,78.57,78.635,78.57,78.59,873800001.0
2009-07-28 15:41:00,78.59,78.605,78.525,78.585,968599999.0
2009-07-28 15:42:00,78.585,78.62,78.56,78.605,1203799999.0
2009-07-28 15:43:00,78.605,78.605,78.555,78.57,1243800000.0
2009-07-28 15:44:00,78.57,78.59,78.56,78.585,1387400007.0
2009-07-28 15:45:00,78.585,78.615,78.55,78.575,849399998.0
2009-07-28 15:46:00,78.575,78.605,78.55,78.57,1471000006.0
2009-07-28 15:47:00,78.57,78.6,78.53,78.585,1858000004.0
2009-07-28 15:48:00,78.57,78.61,78.565,78.6,1210600005.0
2009-07-28 15:49:00,78.605,78.65,78.575,78.65,1508199998.0
2009-07-28 15:50:00,78.65,78.65,78.615,78.65,1298400008.0
2009-07-28 15:51:00,78.65,78.665,78.63,78.635,1677599998.0
2009-07-28 15:52:00,78.635,78.695,78.635,78.67,1559399999.0
2009-07-28 15:53:00,78.67,78.67,78.62,78.665,1093400003.0
2009-07-28 15:54:00,78.66,78.66,78.625,78.65,864399999.0
2009-07-28 15:55:00,78.65,78.7,78.65,78.695,1324600004.0
2009-07-28 15:56:00,78.695,78.71,78.66,78.71,1562399996.0
2009-07-28 15:57:00,78.71,78.71,78.675,78.7,880600000.0
2009-07-28 15:58:00,78.7,78.7,78.64,78.65,1231600002.0
2009-07-28 15:59:00,78.65,78.72,78.65,78.705,1237200003.0
2009-07-28 16:00:00,78.695,78.695,78.485,78.495,1587999997.0
2009-07-28 16:01:00,78.495,78.495,78.43,78.48,1430200002.0
2009-07-28 16:02:00,78.47,78.565,78.47,78.54,1025400002.0
2009-07-28 16:03:00,78.545,78.56,78.495,78.55,1855799999.0
2009-07-28 16:04:00,78.55,78.55,78.415,78.415,1372999996.0
2009-07-28 16:05:00,78.425,78.495,78.425,78.475,1932799988.0
2009-07-28 16:06:00,78.475,78.475,78.32,78.33,1437599995.0
2009-07-28 16:07:00,78.335,78.385,78.33,78.345,1186199993.0
2009-07-28 16:08:00,78.345,78.43,78.345,78.425,1419600002.0
2009-07-28 16:09:00,78.425,78.435,78.355,78.41,1805600002.0
2009-07-28 16:10:00,78.41,78.45,78.39,78.42,1819000012.0
2009-07-28 16:11:00,78.42,78.42,78.28,78.31,1208600003.0
2009-07-28 16:12:00,78.31,78.315,78.275,78.295,1088799998.0
2009-07-28 16:13:00,78.3,78.31,78.195,78.21,1405999999.0
2009-07-28 16:14:00,78.21,78.23,78.165,78.225,1299600001.0
2009-07-28 16:15:00,78.22,78.25,78.185,78.205,1205400004.0
2009-07-28 16:16:00,78.205,78.21,78.15,78.19,1517800001.0
2009-07-28 16:17:00,78.19,78.235,78.165,78.215,1455599994.0
2009-07-28 16:18:00,78.215,78.28,78.215,78.28,1194800000.0
2009-07-28 16:19:00,78.27,78.3,78.245,78.285,1547600008.0
2009-07-28 16:20:00,78.285,78.285,78.225,78.225,928800002.0
2009-07-28 16:21:00,78.225,78.225,78.13,78.145,1058199996.0
2009-07-28 16:22:00,78.15,78.22,78.15,78.19,938799999.0
2009-07-28 16:23:00,78.19,78.265,78.19,78.22,971799995.0
2009-07-28 16:24:00,78.215,78.245,78.19,78.215,906400006.0
2009-07-28 16:25:00,78.215,78.26,78.18,78.245,879000001.0
2009-07-28 16:26:00,78.245,78.29,78.24,78.275,1034999996.0
2009-07-28 16:27:00,78.275,78.29,78.25,78.27,1023800003.0
2009-07-28 16:28:00,78.27,78.295,78.26,78.295,785200001.0
2009-07-28 16:29:00,78.295,78.355,78.29,78.315,1232199997.0
2009-07-28 16:30:00,78.315,78.315,78.245,78.265,1756199992.0
2009-07-28 16:31:00,78.27,78.32,78.255,78.3,1224599997.0
2009-07-28 16:32:00,78.305,78.33,78.29,78.325,544399999.0
2009-07-28 16:33:00,78.33,78.33,78.29,78.325,874999998.0
2009-07-28 16:34:00,78.32,78.335,78.29,78.29,967800000.0
2009-07-28 16:35:00,78.29,78.29,78.255,78.28,844000000.0
2009-07-28 16:36:00,78.28,78.3,78.26,78.26,620799997.0
2009-07-28 16:37:00,78.26,78.26,78.225,78.235,804799997.0
2009-07-28 16:38:00,78.245,78.3,78.235,78.29,1073000000.0
2009-07-28 16:39:00,78.29,78.345,78.285,78.305,1105400002.0
2009-07-28 16:40:00,78.31,78.34,78.275,78.305,755999999.0
2009-07-28 16:41:00,78.305,78.315,78.29,78.3,473599996.0
2009-07-28 16:42:00,78.3,78.32,78.29,78.295,563000002.0
2009-07-28 16:43:00,78.3,78.3,78.245,78.27,801200000.0
2009-07-28 16:44:00,78.28,78.325,78.28,78.325,1518800003.0
2009-07-28 16:45:00,78.325,78.355,78.31,78.35,1087800003.0
2009-07-28 16:46:00,78.355,78.395,78.32,78.36,1417800012.0
2009-07-28 16:47:00,78.385,78.42,78.37,78.42,1086200000.0
2009-07-28 16:48:00,78.425,78.45,78.42,78.43,1581799995.0
2009-07-28 16:49:00,78.43,78.435,78.41,78.42,1068200005.0
2009-07-28 16:50:00,78.42,78.43,78.385,78.4,1285799992.0
2009-07-28 16:51:00,78.4,78.41,78.38,78.38,1195400007.0
2009-07-28 16:52:00,78.38,78.38,78.335,78.34,816400002.0
2009-07-28 16:53:00,78.335,78.36,78.32,78.33,513400001.0
2009-07-28 16:54:00,78.325,78.365,78.325,78.36,1059600001.0
2009-07-28 16:55:00,78.355,78.355,78.31,78.31,889799991.0
2009-07-28 16:56:00,78.31,78.335,78.3,78.3,1057399998.0
2009-07-28 16:57:00,78.3,78.35,78.3,78.335,899200000.0
2009-07-28 16:58:00,78.33,78.34,78.315,78.34,1240399997.0
2009-07-28 16:59:00,78.34,78.345,78.305,78.325,1303800011.0
2009-07-28 17:00:00,78.315,78.325,78.29,78.29,1201799996.0
2009-07-28 17:01:00,78.285,78.285,78.26,78.265,1559999992.0
2009-07-28 17:02:00,78.26,78.275,78.24,78.275,921599999.0
2009-07-28 17:03:00,78.275,78.295,78.27,78.285,694800002.0
2009-07-28 17:04:00,78.28,78.28,78.23,78.23,1137999998.0
2009-07-28 17:05:00,78.23,78.245,78.19,78.23,883400000.0
2009-07-28 17:06:00,78.23,78.235,78.185,78.205,1129399998.0
2009-07-28 17:07:00,78.205,78.225,78.175,78.185,983599994.0
2009-07-28 17:08:00,78.185,78.2,78.145,78.145,1065199999.0
2009-07-28 17:09:00,78.145,78.145,78.07,78.07,1404999992.0
2009-07-28 17:10:00,78.07,78.07,77.98,77.99,1851799995.0
2009-07-28 17:11:00,77.99,78.1,77.99,78.06,1487399994.0
2009-07-28 17:12:00,78.055,78.07,78.015,78.035,1557399993.0
2009-07-28 17:13:00,78.035,78.065,78.025,78.03,1474399999.0
2009-07-28 17:14:00,78.025,78.03,77.97,77.98,1128000004.0
2009-07-28 17:15:00,77.98,78.025,77.945,78.02,1343600003.0
2009-07-28 17:16:00,78.04,78.05,77.96,77.97,1413399997.0
2009-07-28 17:17:00,77.975,77.995,77.945,77.975,1297800004.0
2009-07-28 17:18:00,77.975,78.035,77.97,78.01,1041599995.0
2009-07-28 17:19:00,78.01,78.055,78.005,78.045,843200003.0
2009-07-28 17:20:00,78.035,78.035,77.85,77.855,1253799998.0
2009-07-28 17:21:00,77.86,77.925,77.845,77.905,873599997.0
2009-07-28 17:22:00,77.9,77.9,77.835,77.865,1120799998.0
2009-07-28 17:23:00,77.865,77.865,77.815,77.855,1400199994.0
2009-07-28 17:24:00,77.855,77.88,77.725,77.725,1897600004.0
2009-07-28 17:25:00,77.715,77.715,77.615,77.615,1331599998.0
2009-07-28 17:26:00,77.615,77.695,77.6,77.695,963199997.0
2009-07-28 17:27:00,77.7,77.785,77.7,77.745,1506999993.0
2009-07-28 17:28:00,77.745,77.75,77.645,77.645,1338400001.0
2009-07-28 17:29:00,77.645,77.645,77.57,77.58,1073199996.0
2009-07-28 17:30:00,77.57,77.575,77.53,77.54,793999997.0
2009-07-28 17:31:00,77.54,77.545,77.45,77.46,600400001.0
2009-07-28 17:32:00,77.46,77.485,77.425,77.465,1105399995.0
2009-07-28 17:33:00,77.465,77.525,77.465,77.505,762999999.0
2009-07-28 17:34:00,77.49,77.495,77.47,77.48,967799997.0
2009-07-28 17:35:00,77.48,77.48,77.415,77.415,1183400006.0
2009-07-28 17:36:00,77.415,77.42,77.365,77.37,1168600002.0
2009-07-28 17:37:00,77.37,77.37,77.33,77.36,980400001.0
2009-07-28 17:38:00,77.36,77.48,77.355,77.47,1437799995.0
2009-07-28 17:39:00,77.47,77.565,77.45,77.56,1747599994.0
2009-07-28 17:40:00,77.56,77.61,77.56,77.6,1272799997.0
2009-07-28 17:41:00,77.6,77.625,77.595,77.6,1202000005.0
2009-07-28 17:42:00,77.595,77.595,77.57,77.57,784000001.0
2009-07-28 17:43:00,77.57,77.585,77.545,77.565,944800002.0
2009-07-28 17:44:00,77.575,77.6,77.565,77.575,1189000002.0
2009-07-28 17:45:00,77.58,77.645,77.575,77.645,612600001.0
2009-07-28 17:46:00,77.64,77.66,77.635,77.635,684600001.0
2009-07-28 17:47:00,77.645,77.685,77.64,77.67,906599995.0
2009-07-28 17:48:00,77.67,77.715,77.67,77.7,1008000002.0
2009-07-28 17:49:00,77.7,77.715,77.665,77.675,950399998.0
2009-07-28 17:50:00,77.675,77.675,77.645,77.645,772799999.0
2009-07-28 17:51:00,77.665,77.665,77.635,77.64,946000003.0
2009-07-28 17:52:00,77.64,77.67,77.64,77.65,951599992.0
2009-07-28 17:53:00,77.665,77.7,77.665,77.685,910599997.0
2009-07-28 17:54:00,77.69,77.695,77.66,77.68,859999997.0
2009-07-28 17:55:00,77.685,77.685,77.65,77.66,688599999.0
2009-07-28 17:56:00,77.665,77.67,77.61,77.635,891600008.0
2009-07-28 17:57:00,77.635,77.68,77.625,77.67,1047399999.0
2009-07-28 17:58:00,77.675,77.725,77.675,77.69,857599999.0
2009-07-28 17:59:00,77.685,77.705,77.655,77.655,1045800009.0
2009-07-28 18:00:00,77.65,77.65,77.595,77.6,778000008.0
2009-07-28 18:01:00,77.6,77.6,77.575,77.58,689200007.0
2009-07-28 18:02:00,77.575,77.6,77.565,77.595,520999998.0
2009-07-28 18:03:00,77.595,77.595,77.565,77.57,824799999.0
2009-07-28 18:04:00,77.57,77.575,77.54,77.575,822799995.0
2009-07-28 18:05:00,77.58,77.595,77.505,77.51,1010800004.0
2009-07-28 18:06:00,77.5,77.525,77.495,77.505,829400000.0
2009-07-28 18:07:00,77.505,77.56,77.5,77.56,974800005.0
2009-07-28 18:08:00,77.56,77.6,77.545,77.59,1126600004.0
2009-07-28 18:09:00,77.59,77.63,77.58,77.62,790799998.0
2009-07-28 18:10:00,77.62,77.67,77.615,77.665,681799999.0
2009-07-28 18:11:00,77.665,77.675,77.645,77.655,944799997.0
2009-07-28 18:12:00,77.655,77.68,77.625,77.625,896199995.0
2009-07-28 18:13:00,77.63,77.695,77.625,77.66,658000001.0
2009-07-28 18:14:00,77.66,77.705,77.655,77.695,540600002.0
2009-07-28 18:15:00,77.695,77.79,77.695,77.75,778599999.0
2009-07-28 18:16:00,77.74,77.755,77.74,77.75,396199997.0
2009-07-28 18:17:00,77.75,77.75,77.725,77.74,486800000.0
2009-07-28 18:18:00,77.745,77.765,77.745,77.745,575800007.0
2009-07-28 18:19:00,77.745,77.755,77.685,77.69,573600002.0
2009-07-28 18:20:00,77.69,77.69,77.63,77.63,582600000.0
2009-07-28 18:21:00,77.635,77.675,77.635,77.635,1387199996.0
2009-07-28 18:22:00,77.635,77.65,77.61,77.61,762800001.0
2009-07-28 18:23:00,77.6,77.605,77.585,77.605,291200001.0
2009-07-28 18:24:00,77.595,77.595,77.565,77.575,311199999.0
2009-07-28 18:25:00,77.575,77.6,77.565,77.58,562600000.0
2009-07-28 18:26:00,77.58,77.58,77.55,77.58,332399999.0
2009-07-28 18:27:00,77.58,77.58,77.56,77.57,112400001.0
2009-07-28 18:28:00,77.57,77.61,77.57,77.58,286200000.0
2009-07-28 18:29:00,77.585,77.585,77.54,77.555,430599999.0
2009-07-28 18:30:00,77.555,77.575,77.545,77.57,414000000.0
2009-07-28 18:31:00,77.57,77.58,77.55,77.565,572000000.0
2009-07-28 18:32:00,77.575,77.575,77.56,77.56,558199996.0
2009-07-28 18:33:00,77.56,77.58,77.545,77.56,445200003.0
2009-07-28 18:34:00,77.56,77.605,77.555,77.58,446600001.0
2009-07-28 18:35:00,77.58,77.63,77.555,77.63,496800002.0
2009-07-28 18:36:00,77.63,77.665,77.625,77.66,131800000.0
2009-07-28 18:37:00,77.665,77.665,77.655,77.66,92000000.0
2009-07-28 18:38:00,77.66,77.665,77.63,77.63,160400000.0
2009-07-28 18:39:00,77.635,77.635,77.62,77.63,341800000.0
2009-07-28 18:40:00,77.635,77.645,77.635,77.645,105800000.0
2009-07-28 18:41:00,77.645,77.65,77.62,77.63,401000000.0
2009-07-28 18:42:00,77.63,77.63,77.625,77.63,164000000.0
2009-07-28 18:43:00,77.635,77.635,77.605,77.605,205199999.0
2009-07-28 18:44:00,77.595,77.595,77.565,77.57,501600001.0
2009-07-28 18:45:00,77.57,77.58,77.56,77.56,346999997.0
2009-07-28 18:46:00,77.565,77.58,77.515,77.535,679000001.0
2009-07-28 18:47:00,77.535,77.55,77.53,77.545,502200001.0
2009-07-28 18:48:00,77.55,77.555,77.53,77.53,401000000.0
2009-07-28 18:49:00,77.535,77.545,77.505,77.505,531200003.0
2009-07-28 18:50:00,77.505,77.53,77.5,77.505,967800001.0
2009-07-28 18:51:00,77.505,77.505,77.48,77.48,796799999.0
2009-07-28 18:52:00,77.48,77.48,77.47,77.475,565200001.0
2009-07-28 18:53:00,77.47,77.475,77.46,77.465,660799999.0
2009-07-28 18:54:00,77.47,77.49,77.455,77.48,384800000.0
2009-07-28 18:55:00,77.48,77.485,77.455,77.455,758599997.0
2009-07-28 18:56:00,77.455,77.465,77.44,77.45,252400001.0
2009-07-28 18:57:00,77.445,77.45,77.435,77.44,428800003.0
2009-07-28 18:58:00,77.44,77.465,77.44,77.46,453600000.0
2009-07-28 18:59:00,77.46,77.5,77.46,77.5,479800002.0
2009-07-28 19:00:00,77.5,77.54,77.5,77.53,883599997.0
2009-07-28 19:01:00,77.53,77.555,77.515,77.545,727400003.0
2009-07-28 19:02:00,77.555,77.61,77.55,77.55,982400004.0
2009-07-28 19:03:00,77.55,77.565,77.495,77.5,1263199991.0
2009-07-28 19:04:00,77.5,77.54,77.495,77.535,486599998.0
2009-07-28 19:05:00,77.535,77.535,77.505,77.505,272199997.0
2009-07-28 19:06:00,77.505,77.54,77.48,77.53,549200000.0
2009-07-28 19:07:00,77.53,77.53,77.52,77.52,216200000.0
2009-07-28 19:08:00,77.51,77.55,77.505,77.54,349399998.0
2009-07-28 19:09:00,77.54,77.615,77.54,77.61,359400000.0
2009-07-28 19:10:00,77.615,77.64,77.61,77.64,399199997.0
2009-07-28 19:11:00,77.645,77.69,77.635,77.69,438800000.0
2009-07-28 19:12:00,77.695,77.755,77.695,77.75,536199997.0
2009-07-28 19:13:00,77.755,77.805,77.755,77.79,242399999.0
2009-07-28 19:14:00,77.785,77.83,77.785,77.83,989599994.0
2009-07-28 19:15:00,77.825,77.845,77.81,77.845,272800000.0
2009-07-28 19:16:00,77.845,77.86,77.815,77.82,206400000.0
2009-07-28 19:17:00,77.815,77.815,77.755,77.76,557600001.0
2009-07-28 19:18:00,77.75,77.755,77.74,77.75,640199994.0
2009-07-28 19:19:00,77.75,77.77,77.75,77.765,497200000.0
2009-07-28 19:20:00,77.765,77.775,77.75,77.775,552999996.0
2009-07-28 19:21:00,77.775,77.775,77.765,77.765,474599992.0
2009-07-28 19:22:00,77.765,77.845,77.765,77.845,493000001.0
2009-07-28 19:23:00,77.865,77.875,77.82,77.835,662399998.0
2009-07-28 19:24:00,77.835,77.86,77.835,77.85,862200009.0
2009-07-28 19:25:00,77.855,77.9,77.855,77.9,412999998.0
2009-07-28 19:26:00,77.895,77.91,77.885,77.89,237200000.0
2009-07-28 19:27:00,77.885,77.89,77.865,77.87,413000000.0
2009-07-28 19:28:00,77.865,77.865,77.845,77.865,309199998.0
2009-07-28 19:29:00,77.86,77.86,77.825,77.825,264200001.0
2009-07-28 19:30:00,77.825,77.855,77.825,77.85,536799999.0
2009-07-28 19:31:00,77.85,77.85,77.835,77.835,287000000.0
2009-07-28 19:32:00,77.835,77.835,77.83,77.835,203399995.0
2009-07-28 19:33:00,77.83,77.86,77.83,77.855,322399995.0
2009-07-28 19:34:00,77.86,77.86,77.84,77.84,219800001.0
2009-07-28 19:35:00,77.84,77.85,77.815,77.825,504799996.0
2009-07-28 19:36:00,77.825,77.845,77.825,77.845,503999998.0
2009-07-28 19:37:00,77.84,77.9,77.835,77.9,273400000.0
2009-07-28 19:38:00,77.9,77.9,77.87,77.875,672999995.0
2009-07-28 19:39:00,77.875,77.895,77.875,77.895,465199997.0
2009-07-28 19:40:00,77.89,77.895,77.875,77.88,427599999.0
2009-07-28 19:41:00,77.88,77.89,77.88,77.885,320800000.0
2009-07-28 19:42:00,77.885,77.905,77.865,77.865,430600001.0
2009-07-28 19:43:00,77.865,77.885,77.815,77.815,708800005.0
2009-07-28 19:44:00,77.81,77.825,77.81,77.815,215399998.0
2009-07-28 19:45:00,77.82,77.82,77.77,77.785,543399996.0
2009-07-28 19:46:00,77.785,77.845,77.785,77.825,777200003.0
2009-07-28 19:47:00,77.825,77.825,77.78,77.8,542000000.0
2009-07-28 19:48:00,77.8,77.825,77.785,77.785,851599996.0
2009-07-28 19:49:00,77.79,77.805,77.78,77.79,759399996.0
2009-07-28 19:50:00,77.8,77.8,77.78,77.785,455200003.0
2009-07-28 19:51:00,77.79,77.81,77.79,77.81,213399998.0
2009-07-28 19:52:00,77.815,77.815,77.81,77.815,392399990.0
2009-07-28 19:53:00,77.815,77.825,77.805,77.82,767399992.0
2009-07-28 19:54:00,77.825,77.985,77.825,77.97,667399999.0
2009-07-28 19:55:00,77.965,78.035,77.96,78.035,468600001.0
2009-07-28 19:56:00,78.035,78.05,78.015,78.04,534200002.0
2009-07-28 19:57:00,78.04,78.055,78.035,78.05,462600001.0
2009-07-28 19:58:00,78.05,78.065,78.05,78.06,419000000.0
2009-07-28 19:59:00,78.06,78.06,78.0,78.02,690800001.0
2009-07-28 20:00:00,78.025,78.065,78.015,78.015,694600000.0
2009-07-28 20:01:00,78.015,78.025,77.98,77.98,445799998.0
2009-07-28 20:02:00,77.98,77.985,77.915,77.92,438600000.0
2009-07-28 20:03:00,77.915,77.935,77.91,77.935,150000000.0
2009-07-28 20:04:00,77.925,77.97,77.925,77.97,272799999.0
2009-07-28 20:05:00,77.97,77.975,77.96,77.96,263400000.0
2009-07-28 20:06:00,77.96,77.96,77.92,77.92,354800001.0
2009-07-28 20:07:00,77.92,77.925,77.88,77.925,464400000.0
2009-07-28 20:08:00,77.93,78.0,77.93,78.0,280200001.0
2009-07-28 20:09:00,78.0,78.075,77.995,78.07,406400001.0
2009-07-28 20:10:00,78.075,78.11,78.065,78.11,558800001.0
2009-07-28 20:11:00,78.115,78.12,78.065,78.065,520000000.0
2009-07-28 20:12:00,78.07,78.07,78.04,78.05,528400003.0
2009-07-28 20:13:00,78.05,78.06,78.025,78.06,478800000.0
2009-07-28 20:14:00,78.06,78.09,78.06,78.08,583400000.0
2009-07-28 20:15:00,78.08,78.08,78.06,78.07,499200000.0
2009-07-28 20:16:00,78.07,78.085,78.07,78.075,263400000.0
2009-07-28 20:17:00,78.075,78.075,78.05,78.07,519200002.0
2009-07-28 20:18:00,78.07,78.09,78.06,78.075,454000002.0
2009-07-28 20:19:00,78.075,78.09,78.065,78.085,384800001.0
2009-07-28 20:20:00,78.09,78.115,78.075,78.11,530600006.0
2009-07-28 20:21:00,78.11,78.14,78.11,78.11,452800000.0
2009-07-28 20:22:00,78.11,78.115,78.09,78.11,517400001.0
2009-07-28 20:23:00,78.11,78.13,78.11,78.13,347800000.0
2009-07-28 20:24:00,78.125,78.15,78.115,78.125,536400001.0
2009-07-28 20:25:00,78.125,78.16,78.085,78.085,441200000.0
2009-07-28 20:26:00,78.085,78.095,78.07,78.075,416200000.0
2009-07-28 20:27:00,78.08,78.13,78.08,78.13,245200000.0
2009-07-28 20:28:00,78.13,78.135,78.11,78.115,440400000.0
2009-07-28 20:29:00,78.115,78.12,78.095,78.095,315800000.0
2009-07-28 20:30:00,78.095,78.18,78.095,78.18,656600000.0
2009-07-28 20:31:00,78.18,78.24,78.175,78.225,864600000.0
2009-07-28 20:32:00,78.215,78.3,78.215,78.285,540600001.0
2009-07-28 20:33:00,78.28,78.305,78.25,78.25,716600001.0
2009-07-28 20:34:00,78.245,78.26,78.245,78.25,244400000.0
2009-07-28 20:35:00,78.245,78.29,78.24,78.275,677199999.0
2009-07-28 20:36:00,78.285,78.315,78.265,78.265,547599998.0
2009-07-28 20:37:00,78.265,78.265,78.205,78.245,700200001.0
2009-07-28 20:38:00,78.245,78.245,78.205,78.225,707400001.0
2009-07-28 20:39:00,78.23,78.24,78.195,78.235,282000000.0
2009-07-28 20:40:00,78.235,78.275,78.235,78.275,206800000.0
2009-07-28 20:41:00,78.28,78.315,78.28,78.285,380000000.0
2009-07-28 20:42:00,78.285,78.29,78.275,78.28,394400001.0
2009-07-28 20:43:00,78.285,78.3,78.22,78.22,501400001.0
2009-07-28 20:44:00,78.22,78.22,78.175,78.175,554000000.0
2009-07-28 20:45:00,78.175,78.175,78.145,78.17,577799999.0
2009-07-28 20:46:00,78.175,78.24,78.175,78.22,699000000.0
2009-07-28 20:47:00,78.22,78.22,78.135,78.185,385600002.0
2009-07-28 20:48:00,78.185,78.2,78.175,78.195,297400000.0
2009-07-28 20:49:00,78.195,78.21,78.195,78.205,239400000.0
2009-07-28 20:50:00,78.205,78.205,78.18,78.18,130200000.0
2009-07-28 20:51:00,78.185,78.195,78.15,78.155,453400001.0
2009-07-28 20:52:00,78.155,78.185,78.15,78.17,278000003.0
2009-07-28 20:53:00,78.17,78.17,78.135,78.14,150200000.0
2009-07-28 20:54:00,78.14,78.14,78.09,78.095,390200000.0
2009-07-28 20:55:00,78.105,78.115,78.09,78.115,405000000.0
2009-07-28 20:56:00,78.115,78.13,78.1,78.13,413600000.0
2009-07-28 20:57:00,78.125,78.195,78.125,78.195,278200000.0
2009-07-28 20:58:00,78.195,78.205,78.18,78.2,185200000.0
2009-07-28 20:59:00,78.205,78.235,78.185,78.215,382200000.0
2009-07-28 21:00:00,78.215,78.22,78.13,78.145,388400000.0
2009-07-28 21:01:00,78.145,78.145,78.12,78.125,452400000.0
2009-07-28 21:02:00,78.12,78.145,78.12,78.145,355000000.0
2009-07-28 21:03:00,78.145,78.185,78.145,78.17,425999999.0
2009-07-28 21:04:00,78.17,78.19,78.165,78.185,460600000.0
2009-07-28 21:05:00,78.185,78.205,78.185,78.205,159600000.0
2009-07-28 21:06:00,78.215,78.225,78.165,78.165,309400000.0
2009-07-28 21:07:00,78.165,78.175,78.145,78.175,263600000.0
2009-07-28 21:08:00,78.175,78.19,78.175,78.18,129000000.0
2009-07-28 21:09:00,78.175,78.18,78.105,78.11,350800000.0
2009-07-28 21:10:00,78.11,78.16,78.105,78.125,455200001.0
2009-07-28 21:11:00,78.125,78.145,78.125,78.135,276399999.0
2009-07-28 21:12:00,78.135,78.18,78.13,78.18,253200000.0
2009-07-28 21:13:00,78.18,78.19,78.145,78.15,404799999.0
2009-07-28 21:14:00,78.15,78.225,78.145,78.225,382200000.0
2009-07-28 21:15:00,78.22,78.23,78.185,78.19,455400000.0
2009-07-28 21:16:00,78.19,78.225,78.15,78.155,359000001.0
2009-07-28 21:17:00,78.155,78.175,78.15,78.16,269200000.0
2009-07-28 21:18:00,78.16,78.16,78.135,78.145,409800003.0
2009-07-28 21:19:00,78.155,78.17,78.13,78.135,502800001.0
2009-07-28 21:20:00,78.135,78.14,78.125,78.135,289800000.0
2009-07-28 21:21:00,78.135,78.135,78.1,78.105,257400000.0
2009-07-28 21:22:00,78.105,78.11,78.09,78.11,210400000.0
2009-07-28 21:23:00,78.105,78.155,78.095,78.155,283000001.0
2009-07-28 21:24:00,78.155,78.16,78.135,78.135,439600000.0
2009-07-28 21:25:00,78.135,78.155,78.115,78.13,287800000.0
2009-07-28 21:26:00,78.13,78.13,78.1,78.1,187600000.0
2009-07-28 21:27:00,78.105,78.12,78.1,78.12,184800000.0
2009-07-28 21:28:00,78.12,78.15,78.11,78.15,254200000.0
2009-07-28 21:29:00,78.15,78.155,78.145,78.15,246400000.0
2009-07-28 21:30:00,78.155,78.175,78.15,78.175,264600000.0
2009-07-28 21:31:00,78.175,78.185,78.17,78.175,297800000.0
2009-07-28 21:32:00,78.175,78.19,78.155,78.155,439400000.0
2009-07-28 21:33:00,78.155,78.19,78.15,78.19,364800000.0
2009-07-28 21:34:00,78.19,78.2,78.14,78.2,488200000.0
2009-07-28 21:35:00,78.205,78.23,78.195,78.195,373800000.0
2009-07-28 21:36:00,78.195,78.24,78.19,78.23,237200000.0
2009-07-28 21:37:00,78.23,78.235,78.22,78.225,156800000.0
2009-07-28 21:38:00,78.225,78.235,78.225,78.23,220400000.0
2009-07-28 21:39:00,78.23,78.235,78.2,78.205,185600000.0
2009-07-28 21:40:00,78.205,78.23,78.205,78.23,192400000.0
2009-07-28 21:41:00,78.23,78.235,78.195,78.2,235200000.0
2009-07-28 21:42:00,78.2,78.21,78.2,78.21,92800000.0
2009-07-28 21:43:00,78.21,78.235,78.2,78.235,117000000.0
2009-07-28 21:44:00,78.235,78.29,78.235,78.265,233800000.0
2009-07-28 21:45:00,78.265,78.285,78.265,78.285,107000000.0
2009-07-28 21:46:00,78.285,78.335,78.275,78.29,361600000.0
2009-07-28 21:47:00,78.29,78.315,78.29,78.3,401000000.0
2009-07-28 21:48:00,78.3,78.3,78.295,78.295,149800000.0
2009-07-28 21:49:00,78.295,78.31,78.28,78.285,326400000.0
2009-07-28 21:50:00,78.285,78.295,78.27,78.295,396000001.0
2009-07-28 21:51:00,78.295,78.295,78.26,78.26,186400000.0
2009-07-28 21:52:00,78.26,78.28,78.26,78.28,194000000.0
2009-07-28 21:53:00,78.28,78.3,78.28,78.295,225199999.0
2009-07-28 21:54:00,78.295,78.305,78.295,78.3,283600000.0
2009-07-28 21:55:00,78.3,78.3,78.3,78.3,42800000.0
2009-07-28 21:56:00,78.3,78.32,78.295,78.315,291800000.0
2009-07-28 21:57:00,78.315,78.345,78.295,78.33,201800000.0
2009-07-28 21:58:00,78.33,78.34,78.315,78.335,295400000.0
2009-07-28 21:59:00,78.335,78.355,78.33,78.335,181600000.0
2009-07-28 22:00:00,78.335,78.36,78.33,78.36,231000000.0
2009-07-28 22:01:00,78.36,78.405,78.36,78.395,481000000.0
2009-07-28 22:02:00,78.39,78.42,78.385,78.415,247800000.0
2009-07-28 22:03:00,78.415,78.415,78.375,78.375,110199999.0
2009-07-28 22:04:00,78.375,78.43,78.36,78.36,264000003.0
2009-07-28 22:05:00,78.36,78.37,78.345,78.35,143600000.0
2009-07-28 22:06:00,78.35,78.38,78.35,78.375,76800000.0
2009-07-28 22:07:00,78.375,78.375,78.355,78.365,142000000.0
2009-07-28 22:08:00,78.365,78.375,78.365,78.375,23600000.0
2009-07-28 22:09:00,78.375,78.375,78.36,78.36,69600000.0
2009-07-28 22:10:00,78.36,78.36,78.335,78.335,232199999.0
2009-07-28 22:11:00,78.335,78.335,78.32,78.325,192800000.0
2009-07-28 22:12:00,78.32,78.33,78.315,78.33,182200000.0
2009-07-28 22:13:00,78.33,78.33,78.27,78.275,179200000.0
2009-07-28 22:14:00,78.275,78.275,78.25,78.265,134000000.0
2009-07-28 22:15:00,78.27,78.3,78.27,78.285,112000000.0
2009-07-28 22:16:00,78.28,78.28,78.275,78.275,25600000.0
2009-07-28 22:17:00,78.275,78.285,78.275,78.285,51600000.0
2009-07-28 22:18:00,78.29,78.3,78.29,78.295,63599999.0
2009-07-28 22:19:00,78.305,78.305,78.305,78.305,41600000.0
2009-07-28 22:20:00,78.32,78.325,78.3,78.3,97600000.0
2009-07-28 22:21:00,78.3,78.305,78.275,78.29,117200000.0
2009-07-28 22:22:00,78.29,78.29,78.28,78.29,46400000.0
2009-07-28 22:23:00,78.29,78.29,78.285,78.285,28800000.0
2009-07-28 22:24:00,78.28,78.28,78.265,78.27,43200000.0
2009-07-28 22:25:00,78.27,78.27,78.265,78.265,85999999.0
2009-07-28 22:26:00,78.27,78.28,78.265,78.265,25600000.0
2009-07-28 22:27:00,78.27,78.285,78.265,78.27,123999998.0
2009-07-28 22:28:00,78.27,78.29,78.27,78.29,129600000.0
2009-07-28 22:29:00,78.29,78.29,78.285,78.285,57800000.0
2009-07-28 22:30:00,78.285,78.285,78.285,78.285,187200000.0
2009-07-28 22:31:00,78.285,78.285,78.28,78.28,38400000.0
2009-07-28 22:32:00,78.275,78.275,78.275,78.275,85000000.0
2009-07-28 22:33:00,78.275,78.275,78.27,78.275,94400000.0
2009-07-28 22:34:00,78.275,78.295,78.275,78.295,72200000.0
2009-07-28 22:35:00,78.3,78.33,78.3,78.33,189199999.0
2009-07-28 22:36:00,78.33,78.33,78.285,78.285,68200000.0
2009-07-28 22:37:00,78.285,78.285,78.275,78.275,16000000.0
2009-07-28 22:38:00,78.275,78.28,78.275,78.275,20400000.0
2009-07-28 22:39:00,78.27,78.27,78.27,78.27,6400000.0
2009-07-28 22:40:00,78.265,78.265,78.24,78.24,152400000.0
2009-07-28 22:41:00,78.24,78.24,78.24,78.24,9600000.0
2009-07-28 22:42:00,78.24,78.24,78.235,78.235,72000000.0
2009-07-28 22:43:00,78.235,78.235,78.22,78.22,101400000.0
2009-07-28 22:44:00,78.22,78.22,78.21,78.22,154400001.0
2009-07-28 22:45:00,78.225,78.235,78.225,78.23,180800000.0
2009-07-28 22:46:00,78.23,78.23,78.215,78.215,78000000.0
2009-07-28 22:47:00,78.215,78.22,78.21,78.22,121199999.0
2009-07-28 22:48:00,78.22,78.22,78.185,78.185,142200000.0
2009-07-28 22:49:00,78.2,78.2,78.195,78.2,47200000.0
2009-07-28 22:50:00,78.2,78.21,78.19,78.21,128800000.0
2009-07-28 22:51:00,78.21,78.215,78.2,78.21,347600000.0
2009-07-28 22:52:00,78.205,78.215,78.185,78.185,183999999.0
2009-07-28 22:53:00,78.195,78.205,78.195,78.205,113999997.0
2009-07-28 22:54:00,78.2,78.2,78.17,78.175,247999999.0
2009-07-28 22:55:00,78.175,78.18,78.175,78.175,148800000.0
2009-07-28 22:56:00,78.175,78.175,78.17,78.17,78400000.0
2009-07-28 22:57:00,78.17,78.17,78.155,78.165,89200000.0
2009-07-28 22:58:00,78.155,78.16,78.155,78.155,19200000.0
2009-07-28 22:59:00,78.15,78.155,78.15,78.155,14400000.0
2009-07-28 23:00:00,78.145,78.17,78.135,78.145,15000000.0
2009-07-28 23:01:00,78.145,78.165,78.135,78.135,35600000.0
2009-07-28 23:02:00,78.135,78.15,78.135,78.145,50000000.0
2009-07-28 23:03:00,78.15,78.175,78.15,78.17,56600000.0
2009-07-28 23:04:00,78.175,78.175,78.16,78.16,117200001.0
2009-07-28 23:05:00,78.16,78.16,78.16,78.16,84800000.0
2009-07-28 23:06:00,78.17,78.215,78.17,78.2,76800000.0
2009-07-28 23:07:00,78.2,78.205,78.2,78.2,104000001.0
2009-07-28 23:08:00,78.2,78.21,78.185,78.19,223199999.0
2009-07-28 23:09:00,78.195,78.2,78.18,78.18,239199999.0
2009-07-28 23:10:00,78.185,78.185,78.185,78.185,6400000.0
2009-07-28 23:11:00,78.185,78.19,78.185,78.19,40000000.0
2009-07-28 23:12:00,78.19,78.19,78.185,78.185,120200000.0
2009-07-28 23:13:00,78.185,78.19,78.185,78.185,139200000.0
2009-07-28 23:14:00,78.185,78.19,78.185,78.19,64800000.0
2009-07-28 23:15:00,78.19,78.195,78.19,78.195,54000000.0
2009-07-28 23:16:00,78.195,78.205,78.195,78.2,120800000.0
2009-07-28 23:17:00,78.2,78.205,78.195,78.195,64000000.0
2009-07-28 23:18:00,78.195,78.195,78.185,78.185,35200000.0
2009-07-28 23:19:00,78.185,78.19,78.185,78.185,48000000.0
2009-07-28 23:20:00,78.185,78.185,78.185,78.185,12800000.0
2009-07-28 23:21:00,78.165,78.17,78.165,78.17,11400000.0
2009-07-28 23:22:00,78.175,78.195,78.175,78.195,165399998.0
2009-07-28 23:23:00,78.2,78.2,78.195,78.2,33600000.0
2009-07-28 23:24:00,78.195,78.195,78.185,78.185,22400000.0
2009-07-28 23:25:00,78.158,78.171,78.158,78.166,155199999.0
2009-07-28 23:26:00,78.185,78.19,78.18,78.18,50400000.0
2009-07-28 23:27:00,78.18,78.18,78.14,78.14,178199995.0
2009-07-28 23:28:00,78.14,78.16,78.14,78.155,87200000.0
2009-07-28 23:29:00,78.15,78.155,78.15,78.155,15200000.0
2009-07-28 23:30:00,78.155,78.155,78.14,78.14,43200000.0
2009-07-28 23:31:00,78.14,78.14,78.135,78.135,40000000.0
2009-07-28 23:32:00,78.135,78.155,78.13,78.145,315999995.0
2009-07-28 23:33:00,78.145,78.145,78.13,78.13,51399999.0
2009-07-28 23:34:00,78.13,78.13,78.13,78.13,33800000.0
2009-07-28 23:35:00,78.14,78.14,78.125,78.135,100799999.0
2009-07-28 23:36:00,78.135,78.135,78.105,78.125,356400000.0
2009-07-28 23:37:00,78.12,78.12,78.11,78.115,183199999.0
2009-07-28 23:38:00,78.115,78.12,78.11,78.11,17200000.0
2009-07-28 23:39:00,78.11,78.11,78.095,78.095,89599999.0
2009-07-28 23:40:00,78.095,78.095,78.085,78.085,183399994.0
2009-07-28 23:41:00,78.075,78.075,78.055,78.055,165200000.0
2009-07-28 23:42:00,78.06,78.065,78.005,78.065,209800000.0
2009-07-28 23:43:00,78.07,78.08,78.065,78.065,350000009.0
2009-07-28 23:44:00,78.07,78.09,78.07,78.075,149199998.0
2009-07-28 23:45:00,78.09,78.09,78.08,78.09,146400000.0
2009-07-28 23:46:00,78.09,78.09,78.015,78.055,226799999.0
2009-07-28 23:47:00,78.055,78.07,78.045,78.07,76000000.0
2009-07-28 23:48:00,78.06,78.07,78.055,78.065,65200000.0
2009-07-28 23:49:00,78.07,78.085,78.055,78.085,69200000.0
2009-07-28 23:50:00,78.08,78.08,78.065,78.065,134400003.0
2009-07-28 23:51:00,78.065,78.07,78.065,78.07,45999999.0
2009-07-28 23:52:00,78.07,78.075,78.07,78.075,65600000.0
2009-07-28 23:53:00,78.07,78.075,78.055,78.06,62000000.0
2009-07-28 23:54:00,78.06,78.07,78.055,78.07,24800000.0
2009-07-28 23:55:00,78.07,78.09,78.06,78.085,117600000.0
2009-07-28 23:56:00,78.085,78.095,78.085,78.09,60000001.0
2009-07-28 23:57:00,78.09,78.09,78.085,78.09,79600001.0
2009-07-28 23:58:00,78.09,78.09,78.085,78.085,92400001.0
2009-07-28 23:59:00,78.095,78.1,78.09,78.095,80000000.0
2009-07-29 00:00:00,78.095,78.125,78.08,78.085,153600001.0
2009-07-29 00:01:00,78.085,78.09,78.085,78.09,33600000.0
2009-07-29 00:02:00,78.09,78.09,78.065,78.065,96000000.0
2009-07-29 00:03:00,78.055,78.055,78.05,78.05,63999999.0
2009-07-29 00:04:00,78.05,78.05,78.015,78.02,70600000.0
2009-07-29 00:05:00,78.025,78.045,78.025,78.04,132799999.0
2009-07-29 00:06:00,78.04,78.04,78.035,78.035,56000000.0
2009-07-29 00:07:00,78.04,78.055,78.04,78.055,52800000.0
2009-07-29 00:08:00,78.055,78.055,78.05,78.05,51200000.0
2009-07-29 00:09:00,78.05,78.05,78.03,78.03,24000000.0
2009-07-29 00:10:00,78.035,78.055,78.03,78.03,136799999.0
2009-07-29 00:11:00,78.035,78.035,78.035,78.035,9600000.0
2009-07-29 00:12:00,78.03,78.03,78.025,78.025,14400000.0
2009-07-29 00:13:00,78.025,78.025,78.01,78.015,102600000.0
2009-07-29 00:14:00,78.015,78.015,78.0,78.0,153600000.0
2009-07-29 00:15:00,78.0,78.01,77.995,78.01,80000000.0
2009-07-29 00:16:00,78.01,78.025,77.985,77.995,86400000.0
2009-07-29 00:17:00,77.995,78.01,77.995,78.005,123200000.0
2009-07-29 00:18:00,78.005,78.01,78.005,78.005,81600000.0
2009-07-29 00:19:00,78.005,78.025,78.005,78.025,125000000.0
2009-07-29 00:20:00,78.015,78.015,77.995,77.995,101400000.0
2009-07-29 00:21:00,77.995,77.995,77.985,77.995,43200000.0
2009-07-29 00:22:00,77.995,78.005,77.995,77.995,124800000.0
2009-07-29 00:23:00,77.985,77.985,77.955,77.98,289200000.0
2009-07-29 00:24:00,77.98,77.985,77.98,77.985,38400000.0
2009-07-29 00:25:00,77.99,77.99,77.985,77.985,56400000.0
2009-07-29 00:26:00,77.985,78.0,77.985,77.985,190800000.0
2009-07-29 00:27:00,77.985,77.99,77.985,77.99,22600000.0
2009-07-29 00:28:00,77.99,77.99,77.985,77.985,19200000.0
2009-07-29 00:29:00,77.99,77.99,77.99,77.99,9600000.0
2009-07-29 00:30:00,77.995,78.0,77.995,77.995,32000000.0
2009-07-29 00:31:00,78.0,78.01,77.995,78.01,52800000.0
2009-07-29 00:32:00,78.005,78.01,78.005,78.005,48000000.0
2009-07-29 00:33:00,78.005,78.005,78.005,78.005,9600000.0
2009-07-29 00:34:00,78.0,78.0,77.995,78.0,24000000.0
2009-07-29 00:35:00,77.985,77.995,77.985,77.995,124400000.0
2009-07-29 00:36:00,77.995,78.005,77.995,78.005,92000000.0
2009-07-29 00:37:00,78.005,78.005,78.005,78.005,4800000.0
2009-07-29 00:38:00,78.005,78.03,78.005,78.02,113600000.0
2009-07-29 00:39:00,78.02,78.04,78.02,78.03,57800000.0
2009-07-29 00:40:00,78.03,78.03,78.03,78.03,24000000.0
2009-07-29 00:41:00,78.035,78.04,78.03,78.035,128000000.0
2009-07-29 00:42:00,78.04,78.04,78.035,78.035,24000000.0
2009-07-29 00:43:00,78.04,78.04,78.035,78.035,24000000.0
2009-07-29 00:44:00,78.03,78.035,78.02,78.02,139200000.0
2009-07-29 00:45:00,78.02,78.02,78.015,78.02,14400000.0
2009-07-29 00:46:00,78.02,78.02,78.01,78.01,57600000.0
2009-07-29 00:47:00,78.025,78.025,78.01,78.01,38000000.0
2009-07-29 00:48:00,78.01,78.01,77.97,77.97,99200000.0
2009-07-29 00:49:00,77.97,77.985,77.95,77.95,260800000.0
2009-07-29 00:50:00,77.95,77.95,77.905,77.905,174400000.0
2009-07-29 00:51:00,77.905,77.905,77.865,77.87,163599999.0
2009-07-29 00:52:00,77.875,77.88,77.87,77.875,150400000.0
2009-07-29 00:53:00,77.875,77.92,77.865,77.92,163200000.0
2009-07-29 00:54:00,77.915,77.915,77.905,77.905,43600000.0
2009-07-29 00:55:00,77.91,77.91,77.9,77.9,44200000.0
2009-07-29 00:56:00,77.9,77.9,77.895,77.895,6400000.0
2009-07-29 00:57:00,77.905,77.91,77.87,77.885,129600000.0
2009-07-29 00:58:00,77.885,77.885,77.8,77.81,206600000.0
2009-07-29 00:59:00,77.805,77.805,77.77,77.78,454600000.0
2009-07-29 01:00:00,77.775,77.785,77.765,77.78,351200000.0
2009-07-29 01:01:00,77.78,77.805,77.775,77.8,311200000.0
2009-07-29 01:02:00,77.815,77.835,77.81,77.815,99200000.0
2009-07-29 01:03:00,77.815,77.825,77.78,77.8,208600000.0
2009-07-29 01:04:00,77.8,77.8,77.765,77.765,87600000.0
2009-07-29 01:05:00,77.765,77.765,77.745,77.76,221000000.0
2009-07-29 01:06:00,77.76,77.83,77.76,77.805,484800000.0
2009-07-29 01:07:00,77.8,77.805,77.775,77.795,367000000.0
2009-07-29 01:08:00,77.8,77.805,77.78,77.78,213000000.0
2009-07-29 01:09:00,77.785,77.835,77.785,77.825,276200000.0
2009-07-29 01:10:00,77.825,77.835,77.795,77.83,190400000.0
2009-07-29 01:11:00,77.825,77.825,77.825,77.825,9600000.0
2009-07-29 01:12:00,77.825,77.835,77.825,77.835,107200000.0
2009-07-29 01:13:00,77.84,77.845,77.825,77.835,274599998.0
2009-07-29 01:14:00,77.835,77.85,77.83,77.84,243600000.0
2009-07-29 01:15:00,77.84,77.845,77.83,77.83,142800000.0
2009-07-29 01:16:00,77.83,77.845,77.83,77.835,102400000.0
2009-07-29 01:17:00,77.83,77.86,77.83,77.845,135200000.0
2009-07-29 01:18:00,77.845,77.845,77.82,77.82,178400000.0
2009-07-29 01:19:00,77.825,77.87,77.82,77.87,408600000.0
2009-07-29 01:20:00,77.87,77.905,77.865,77.905,255600000.0
2009-07-29 01:21:00,77.905,77.94,77.895,77.92,311400000.0
2009-07-29 01:22:00,77.92,77.92,77.895,77.895,318800000.0
2009-07-29 01:23:00,77.895,77.93,77.895,77.91,335600000.0
2009-07-29 01:24:00,77.91,77.93,77.91,77.915,114600000.0
2009-07-29 01:25:00,77.895,77.91,77.873,77.9,519400000.0
2009-07-29 01:26:00,77.915,77.915,77.885,77.885,188800000.0
2009-07-29 01:27:00,77.885,77.885,77.835,77.835,379400000.0
2009-07-29 01:28:00,77.83,77.83,77.82,77.82,159200000.0
2009-07-29 01:29:00,77.825,77.83,77.825,77.83,67200000.0
2009-07-29 01:30:00,77.83,77.83,77.82,77.82,134400000.0
2009-07-29 01:31:00,77.82,77.82,77.75,77.76,364000000.0
2009-07-29 01:32:00,77.76,77.785,77.76,77.765,405000000.0
2009-07-29 01:33:00,77.765,77.765,77.745,77.75,163200000.0
2009-07-29 01:34:00,77.745,77.755,77.725,77.725,445200000.0
2009-07-29 01:35:00,77.725,77.725,77.675,77.675,220200000.0
2009-07-29 01:36:00,77.7,77.715,77.695,77.715,233000000.0
2009-07-29 01:37:00,77.715,77.73,77.695,77.72,198600000.0
2009-07-29 01:38:00,77.72,77.74,77.715,77.73,237600000.0
2009-07-29 01:39:00,77.735,77.735,77.71,77.725,161200000.0
2009-07-29 01:40:00,77.725,77.725,77.695,77.695,193400000.0
2009-07-29 01:41:00,77.69,77.71,77.68,77.68,521200000.0
2009-07-29 01:42:00,77.68,77.695,77.68,77.68,200800000.0
2009-07-29 01:43:00,77.68,77.69,77.675,77.685,216600000.0
2009-07-29 01:44:00,77.69,77.755,77.69,77.75,333000000.0
2009-07-29 01:45:00,77.75,77.79,77.725,77.735,302800000.0
2009-07-29 01:46:00,77.735,77.75,77.735,77.745,278200000.0
2009-07-29 01:47:00,77.745,77.785,77.74,77.76,255200000.0
2009-07-29 01:48:00,77.765,77.765,77.745,77.745,113600000.0
2009-07-29 01:49:00,77.725,77.74,77.715,77.72,190400000.0
2009-07-29 01:50:00,77.72,77.72,77.705,77.715,79600000.0
2009-07-29 01:51:00,77.715,77.73,77.71,77.725,319000000.0
2009-07-29 01:52:00,77.725,77.745,77.72,77.74,283800000.0
2009-07-29 01:53:00,77.74,77.775,77.74,77.755,290799999.0
2009-07-29 01:54:00,77.76,77.77,77.745,77.75,261000001.0
2009-07-29 01:55:00,77.745,77.755,77.74,77.75,303000000.0
2009-07-29 01:56:00,77.75,77.77,77.745,77.745,255600001.0
2009-07-29 01:57:00,77.745,77.755,77.745,77.755,305200000.0
2009-07-29 01:58:00,77.755,77.78,77.755,77.765,228200000.0
2009-07-29 01:59:00,77.76,77.795,77.755,77.79,206000000.0
2009-07-29 02:00:00,77.78,77.805,77.78,77.79,301600000.0
2009-07-29 02:01:00,77.8,77.8,77.785,77.785,158400000.0
2009-07-29 02:02:00,77.79,77.81,77.785,77.805,115200000.0
2009-07-29 02:03:00,77.805,77.81,77.8,77.81,128600000.0
2009-07-29 02:04:00,77.815,77.825,77.805,77.815,341800001.0
2009-07-29 02:05:00,77.82,77.885,77.82,77.84,576600000.0
2009-07-29 02:06:00,77.845,77.86,77.84,77.855,484200000.0
2009-07-29 02:07:00,77.86,77.88,77.855,77.875,223800000.0
2009-07-29 02:08:00,77.875,77.915,77.875,77.905,464400000.0
2009-07-29 02:09:00,77.905,77.92,77.885,77.885,229800000.0
2009-07-29 02:10:00,77.885,77.895,77.87,77.87,234800000.0
2009-07-29 02:11:00,77.88,77.89,77.875,77.885,169800000.0
2009-07-29 02:12:00,77.9,77.9,77.855,77.855,259600000.0
2009-07-29 02:13:00,77.855,77.855,77.835,77.84,498000002.0
2009-07-29 02:14:00,77.855,77.87,77.845,77.86,138800000.0
2009-07-29 02:15:00,77.86,77.87,77.85,77.855,217200000.0
2009-07-29 02:16:00,77.865,77.915,77.865,77.905,234400000.0
2009-07-29 02:17:00,77.905,77.91,77.895,77.9,83600000.0
2009-07-29 02:18:00,77.905,77.945,77.905,77.945,282800000.0
2009-07-29 02:19:00,77.945,77.955,77.925,77.935,108800000.0
2009-07-29 02:20:00,77.935,77.955,77.93,77.94,150400000.0
2009-07-29 02:21:00,77.935,77.935,77.9,77.905,158800000.0
2009-07-29 02:22:00,77.905,77.91,77.9,77.905,24000000.0
2009-07-29 02:23:00,77.895,77.895,77.855,77.865,236600000.0
2009-07-29 02:24:00,77.865,77.885,77.865,77.88,149600000.0
2009-07-29 02:25:00,77.885,77.89,77.875,77.885,154400000.0
2009-07-29 02:26:00,77.89,77.935,77.89,77.935,166200000.0
2009-07-29 02:27:00,77.935,77.945,77.935,77.945,75200000.0
2009-07-29 02:28:00,77.95,77.95,77.935,77.95,162800000.0
2009-07-29 02:29:00,77.95,78.01,77.95,78.01,129000000.0
2009-07-29 02:30:00,78.015,78.015,77.985,78.005,219000000.0
2009-07-29 02:31:00,78.015,78.015,78.0,78.005,111800000.0
2009-07-29 02:32:00,78.0,78.01,77.99,78.01,221800000.0
2009-07-29 02:33:00,78.005,78.07,78.0,78.055,284600000.0
2009-07-29 02:34:00,78.065,78.075,78.04,78.045,168200000.0
2009-07-29 02:35:00,78.055,78.105,78.04,78.105,332000000.0
2009-07-29 02:36:00,78.1,78.1,78.075,78.085,184000000.0
2009-07-29 02:37:00,78.085,78.11,78.085,78.105,243799999.0
2009-07-29 02:38:00,78.105,78.11,78.075,78.11,327800000.0
2009-07-29 02:39:00,78.11,78.115,78.065,78.095,258800000.0
2009-07-29 02:40:00,78.09,78.105,78.09,78.1,94000000.0
2009-07-29 02:41:00,78.095,78.1,78.085,78.1,228800000.0
2009-07-29 02:42:00,78.095,78.17,78.095,78.165,267400000.0
2009-07-29 02:43:00,78.16,78.22,78.16,78.19,611800000.0
2009-07-29 02:44:00,78.185,78.21,78.165,78.205,338200000.0
2009-07-29 02:45:00,78.205,78.225,78.19,78.225,441600000.0
2009-07-29 02:46:00,78.225,78.235,78.195,78.205,253600000.0
2009-07-29 02:47:00,78.205,78.235,78.205,78.225,244400000.0
2009-07-29 02:48:00,78.23,78.275,78.225,78.235,293200000.0
2009-07-29 02:49:00,78.235,78.285,78.225,78.285,286600000.0
2009-07-29 02:50:00,78.285,78.315,78.265,78.295,328800000.0
2009-07-29 02:51:00,78.295,78.31,78.27,78.275,276400000.0
2009-07-29 02:52:00,78.275,78.31,78.265,78.31,261600000.0
2009-07-29 02:53:00,78.31,78.32,78.26,78.27,745900000.0
2009-07-29 02:54:00,78.27,78.295,78.245,78.245,579400000.0
2009-07-29 02:55:00,78.25,78.27,78.24,78.27,516200000.0
2009-07-29 02:56:00,78.27,78.28,78.245,78.25,413400000.0
2009-07-29 02:57:00,78.255,78.255,78.235,78.24,270200000.0
2009-07-29 02:58:00,78.24,78.245,78.22,78.225,302000000.0
2009-07-29 02:59:00,78.225,78.225,78.18,78.18,423800000.0
2009-07-29 03:00:00,78.19,78.235,78.19,78.215,393600000.0
2009-07-29 03:01:00,78.21,78.265,78.21,78.25,204400000.0
2009-07-29 03:02:00,78.25,78.265,78.25,78.255,222400000.0
2009-07-29 03:03:00,78.255,78.28,78.25,78.28,329400000.0
2009-07-29 03:04:00,78.285,78.32,78.28,78.28,532600000.0
2009-07-29 03:05:00,78.28,78.29,78.245,78.25,211200000.0
2009-07-29 03:06:00,78.245,78.25,78.215,78.24,415600000.0
2009-07-29 03:07:00,78.24,78.26,78.235,78.25,147200000.0
2009-07-29 03:08:00,78.25,78.25,78.24,78.24,52200000.0
2009-07-29 03:09:00,78.24,78.24,78.22,78.22,192200000.0
2009-07-29 03:10:00,78.22,78.22,78.19,78.195,382800000.0
2009-07-29 03:11:00,78.195,78.195,78.165,78.17,271400000.0
2009-07-29 03:12:00,78.175,78.175,78.145,78.155,339000002.0
2009-07-29 03:13:00,78.155,78.165,78.135,78.16,341200000.0
2009-07-29 03:14:00,78.17,78.195,78.165,78.19,128000000.0
2009-07-29 03:15:00,78.18,78.195,78.175,78.195,139400000.0
2009-07-29 03:16:00,78.195,78.215,78.195,78.2,224600000.0
2009-07-29 03:17:00,78.2,78.245,78.2,78.235,246400000.0
2009-07-29 03:18:00,78.23,78.245,78.22,78.245,274000001.0
2009-07-29 03:19:00,78.25,78.25,78.235,78.235,197000000.0
2009-07-29 03:20:00,78.245,78.25,78.215,78.23,289600000.0
2009-07-29 03:21:00,78.23,78.25,78.22,78.245,358800000.0
2009-07-29 03:22:00,78.24,78.245,78.23,78.235,305599998.0
2009-07-29 03:23:00,78.235,78.26,78.235,78.25,446800000.0
2009-07-29 03:24:00,78.25,78.27,78.245,78.27,145600000.0
2009-07-29 03:25:00,78.27,78.27,78.255,78.255,240400000.0
2009-07-29 03:26:00,78.255,78.255,78.235,78.245,358000000.0
2009-07-29 03:27:00,78.245,78.25,78.21,78.21,223600000.0
2009-07-29 03:28:00,78.21,78.255,78.21,78.235,182800000.0
2009-07-29 03:29:00,78.24,78.27,78.23,78.255,144000000.0
2009-07-29 03:30:00,78.24,78.265,78.235,78.265,270200003.0
2009-07-29 03:31:00,78.265,78.28,78.26,78.28,173400000.0
2009-07-29 03:32:00,78.28,78.29,78.26,78.29,619400000.0
2009-07-29 03:33:00,78.29,78.3,78.275,78.3,211200000.0
2009-07-29 03:34:00,78.29,78.365,78.285,78.35,544599999.0
2009-07-29 03:35:00,78.355,78.355,78.335,78.335,191600000.0
2009-07-29 03:36:00,78.34,78.35,78.33,78.335,285000000.0
2009-07-29 03:37:00,78.335,78.35,78.335,78.345,117000000.0
2009-07-29 03:38:00,78.345,78.35,78.315,78.335,807599998.0
2009-07-29 03:39:00,78.325,78.345,78.325,78.325,485600000.0
2009-07-29 03:40:00,78.325,78.33,78.3,78.305,396400000.0
2009-07-29 03:41:00,78.305,78.325,78.3,78.315,388800000.0
2009-07-29 03:42:00,78.315,78.32,78.295,78.295,288600000.0
2009-07-29 03:43:00,78.3,78.31,78.29,78.305,457000001.0
2009-07-29 03:44:00,78.305,78.305,78.29,78.295,262400000.0
2009-07-29 03:45:00,78.295,78.305,78.28,78.305,337000000.0
2009-07-29 03:46:00,78.3,78.31,78.255,78.26,499400000.0
2009-07-29 03:47:00,78.26,78.26,78.215,78.215,325000000.0
2009-07-29 03:48:00,78.215,78.215,78.15,78.15,219600000.0
2009-07-29 03:49:00,78.15,78.195,78.15,78.195,380000000.0
2009-07-29 03:50:00,78.2,78.205,78.175,78.185,242400000.0
2009-07-29 03:51:00,78.19,78.21,78.19,78.19,229600000.0
2009-07-29 03:52:00,78.19,78.2,78.19,78.19,211200000.0
2009-07-29 03:53:00,78.185,78.19,78.165,78.175,207600000.0
2009-07-29 03:54:00,78.17,78.185,78.155,78.185,312800000.0
2009-07-29 03:55:00,78.18,78.215,78.175,78.2,208800000.0
2009-07-29 03:56:00,78.2,78.2,78.125,78.14,718200000.0
2009-07-29 03:57:00,78.14,78.14,78.07,78.105,578200000.0
2009-07-29 03:58:00,78.105,78.105,78.085,78.1,506400002.0
2009-07-29 03:59:00,78.09,78.1,78.03,78.03,654000001.0
2009-07-29 04:00:00,78.03,78.035,77.965,77.97,510000000.0
2009-07-29 04:01:00,77.97,78.01,77.95,78.01,427400000.0
2009-07-29 04:02:00,78.005,78.01,77.98,77.995,396000000.0
2009-07-29 04:03:00,77.995,78.0,77.97,78.0,260400000.0
2009-07-29 04:04:00,78.0,78.065,78.0,78.055,370799999.0
2009-07-29 04:05:00,78.065,78.07,78.045,78.05,121200000.0
2009-07-29 04:06:00,78.05,78.05,78.0,78.005,378600000.0
2009-07-29 04:07:00,78.005,78.015,77.96,77.96,386800000.0
2009-07-29 04:08:00,77.96,77.975,77.955,77.97,367199999.0
2009-07-29 04:09:00,77.975,77.975,77.965,77.975,99200000.0
2009-07-29 04:10:00,77.975,77.985,77.965,77.97,271000002.0
2009-07-29 04:11:00,77.97,77.995,77.97,77.995,344799994.0
2009-07-29 04:12:00,78.01,78.045,78.01,78.045,41600000.0
2009-07-29 04:13:00,78.04,78.065,78.025,78.065,172600000.0
2009-07-29 04:14:00,78.07,78.08,78.045,78.065,367399997.0
2009-07-29 04:15:00,78.065,78.07,78.035,78.045,158600000.0
2009-07-29 04:16:00,78.045,78.045,78.04,78.045,142399997.0
2009-07-29 04:17:00,78.04,78.065,78.04,78.065,51200000.0
2009-07-29 04:18:00,78.065,78.065,78.04,78.045,209799999.0
2009-07-29 04:19:00,78.045,78.06,78.045,78.06,260400000.0
2009-07-29 04:20:00,78.055,78.08,78.055,78.075,470399996.0
2009-07-29 04:21:00,78.075,78.1,78.075,78.1,260000001.0
2009-07-29 04:22:00,78.11,78.125,78.105,78.11,176799999.0
2009-07-29 04:23:00,78.11,78.11,78.1,78.11,99200000.0
2009-07-29 04:24:00,78.11,78.135,78.11,78.135,153600000.0
2009-07-29 04:25:00,78.14,78.15,78.125,78.145,252200000.0
2009-07-29 04:26:00,78.145,78.145,78.075,78.075,308600000.0
2009-07-29 04:27:00,78.08,78.08,78.055,78.065,236999999.0
2009-07-29 04:28:00,78.055,78.08,78.055,78.08,62599999.0
2009-07-29 04:29:00,78.08,78.08,78.08,78.08,6400000.0
2009-07-29 04:30:00,78.075,78.115,78.075,78.115,208200000.0
2009-07-29 04:31:00,78.115,78.12,78.08,78.09,236600000.0
2009-07-29 04:32:00,78.085,78.125,78.085,78.125,270600000.0
2009-07-29 04:33:00,78.13,78.13,78.115,78.115,110400000.0
2009-07-29 04:34:00,78.115,78.125,78.11,78.11,211400002.0
2009-07-29 04:35:00,78.11,78.125,78.11,78.125,32800000.0
2009-07-29 04:36:00,78.115,78.115,78.085,78.085,148000000.0
2009-07-29 04:37:00,78.085,78.095,78.075,78.075,288599997.0
2009-07-29 04:38:00,78.075,78.075,78.065,78.065,193400000.0
2009-07-29 04:39:00,78.065,78.085,78.055,78.085,219800000.0
2009-07-29 04:40:00,78.085,78.1,78.08,78.09,417999996.0
2009-07-29 04:41:00,78.095,78.095,78.095,78.095,28800000.0
2009-07-29 04:42:00,78.105,78.115,78.1,78.115,216199999.0
2009-07-29 04:43:00,78.115,78.115,78.1,78.105,200799998.0
2009-07-29 04:44:00,78.1,78.12,78.1,78.12,96000000.0
2009-07-29 04:45:00,78.12,78.135,78.1,78.135,431200001.0
2009-07-29 04:46:00,78.115,78.15,78.11,78.14,619399997.0
2009-07-29 04:47:00,78.135,78.145,78.13,78.14,389800003.0
2009-07-29 04:48:00,78.135,78.135,78.1,78.1,144200000.0
2009-07-29 04:49:00,78.1,78.115,78.095,78.115,254999996.0
2009-07-29 04:50:00,78.105,78.115,78.09,78.1,112000000.0
2009-07-29 04:51:00,78.1,78.1,78.09,78.095,25600000.0
2009-07-29 04:52:00,78.085,78.09,78.08,78.09,253599998.0
2009-07-29 04:53:00,78.09,78.1,78.07,78.07,393299991.0
2009-07-29 04:54:00,78.07,78.08,78.07,78.075,168799999.0
2009-07-29 04:55:00,78.075,78.085,78.075,78.085,144800000.0
2009-07-29 04:56:00,78.085,78.09,78.065,78.065,412999996.0
2009-07-29 04:57:00,78.065,78.065,77.995,78.0,566399995.0
2009-07-29 04:58:00,78.0,78.01,77.97,78.0,1006000000.0
2009-07-29 04:59:00,78.0,78.01,78.0,78.005,313799998.0
2009-07-29 05:00:00,78.01,78.015,78.005,78.015,120800000.0
2009-07-29 05:01:00,78.015,78.06,78.015,78.04,317100000.0
2009-07-29 05:02:00,78.045,78.05,78.01,78.015,929000000.0
2009-07-29 05:03:00,78.015,78.02,77.995,78.01,611999995.0
2009-07-29 05:04:00,78.01,78.035,78.01,78.035,106800000.0
2009-07-29 05:05:00,78.03,78.03,77.955,77.98,556799998.0
2009-07-29 05:06:00,77.975,77.975,77.935,77.945,232199999.0
2009-07-29 05:07:00,77.94,77.96,77.94,77.945,74600000.0
2009-07-29 05:08:00,77.945,77.965,77.93,77.96,365200001.0
2009-07-29 05:09:00,77.95,77.965,77.95,77.965,124800000.0
2009-07-29 05:10:00,77.975,77.98,77.975,77.975,33800000.0
2009-07-29 05:11:00,77.975,77.975,77.95,77.955,372599999.0
2009-07-29 05:12:00,77.955,77.955,77.935,77.95,375400000.0
2009-07-29 05:13:00,77.95,77.95,77.945,77.945,228800000.0
2009-07-29 05:14:00,77.945,77.97,77.945,77.97,171200000.0
2009-07-29 05:15:00,77.965,77.98,77.965,77.98,83400000.0
2009-07-29 05:16:00,77.98,78.015,77.98,78.015,345600000.0
2009-07-29 05:17:00,78.02,78.02,78.01,78.01,84800000.0
2009-07-29 05:18:00,78.015,78.015,77.995,78.0,309600002.0
2009-07-29 05:19:00,77.99,77.99,77.99,77.99,192599998.0
2009-07-29 05:20:00,77.99,78.005,77.99,78.0,240799998.0
2009-07-29 05:21:00,78.005,78.01,78.005,78.01,12800000.0
2009-07-29 05:22:00,78.01,78.015,77.995,77.995,323400001.0
2009-07-29 05:23:00,77.995,77.995,77.985,77.985,305999992.0
2009-07-29 05:24:00,77.98,77.985,77.965,77.985,398000000.0
2009-07-29 05:25:00,77.98,77.99,77.97,77.98,354799997.0
2009-07-29 05:26:00,77.97,77.99,77.965,77.975,305999997.0
2009-07-29 05:27:00,77.97,77.97,77.895,77.91,970599988.0
2009-07-29 05:28:00,77.91,77.92,77.855,77.86,760599997.0
2009-07-29 05:29:00,77.855,77.865,77.835,77.85,742299995.0
2009-07-29 05:30:00,77.85,77.87,77.85,77.85,562799997.0
2009-07-29 05:31:00,77.85,77.85,77.825,77.84,394199999.0
2009-07-29 05:32:00,77.845,77.905,77.84,77.9,238999999.0
2009-07-29 05:33:00,77.895,77.91,77.89,77.895,91200000.0
2009-07-29 05:34:00,77.895,77.895,77.865,77.865,226600000.0
2009-07-29 05:35:00,77.86,77.865,77.81,77.815,669999997.0
2009-07-29 05:36:00,77.8,77.8,77.775,77.795,427399999.0
2009-07-29 05:37:00,77.795,77.81,77.785,77.795,388600001.0
2009-07-29 05:38:00,77.79,77.79,77.74,77.74,644199999.0
2009-07-29 05:39:00,77.745,77.77,77.74,77.75,773199996.0
2009-07-29 05:40:00,77.745,77.81,77.745,77.795,277600001.0
2009-07-29 05:41:00,77.8,77.8,77.77,77.77,245600000.0
2009-07-29 05:42:00,77.765,77.77,77.74,77.75,331199998.0
2009-07-29 05:43:00,77.745,77.78,77.745,77.775,562199997.0
2009-07-29 05:44:00,77.78,77.785,77.745,77.755,293000001.0
2009-07-29 05:45:00,77.755,77.755,77.725,77.755,172200000.0
2009-07-29 05:46:00,77.755,77.765,77.74,77.745,517399992.0
2009-07-29 05:47:00,77.75,77.795,77.75,77.785,408800002.0
2009-07-29 05:48:00,77.78,77.825,77.78,77.81,550199997.0
2009-07-29 05:49:00,77.815,77.85,77.81,77.85,193600000.0
2009-07-29 05:50:00,77.835,77.85,77.835,77.845,587999993.0
2009-07-29 05:51:00,77.845,77.855,77.82,77.825,384800001.0
2009-07-29 05:52:00,77.82,77.84,77.82,77.83,28000000.0
2009-07-29 05:53:00,77.83,77.835,77.795,77.8,305799996.0
2009-07-29 05:54:00,77.79,77.795,77.775,77.78,314799996.0
2009-07-29 05:55:00,77.77,77.775,77.72,77.725,481399998.0
2009-07-29 05:56:00,77.725,77.725,77.655,77.665,656400002.0
2009-07-29 05:57:00,77.66,77.675,77.66,77.67,688200003.0
2009-07-29 05:58:00,77.67,77.68,77.665,77.67,630199999.0
2009-07-29 05:59:00,77.665,77.67,77.63,77.665,615999995.0
2009-07-29 06:00:00,77.665,77.685,77.655,77.675,336399997.0
2009-07-29 06:01:00,77.67,77.68,77.645,77.68,281200000.0
2009-07-29 06:02:00,77.68,77.73,77.68,77.71,493599999.0
2009-07-29 06:03:00,77.695,77.7,77.675,77.695,442599999.0
2009-07-29 06:04:00,77.685,77.7,77.685,77.69,555000000.0
2009-07-29 06:05:00,77.69,77.7,77.655,77.66,949600000.0
2009-07-29 06:06:00,77.66,77.695,77.66,77.685,644999993.0
2009-07-29 06:07:00,77.685,77.74,77.68,77.735,861999998.0
2009-07-29 06:08:00,77.735,77.745,77.73,77.735,780999993.0
2009-07-29 06:09:00,77.735,77.735,77.715,77.715,763799991.0
2009-07-29 06:10:00,77.72,77.745,77.72,77.74,829199992.0
2009-07-29 06:11:00,77.735,77.84,77.73,77.82,1266999996.0
2009-07-29 06:12:00,77.82,77.85,77.815,77.82,350199997.0
2009-07-29 06:13:00,77.8,77.82,77.785,77.815,979199994.0
2009-07-29 06:14:00,77.815,77.89,77.815,77.87,368800001.0
2009-07-29 06:15:00,77.865,77.88,77.85,77.88,290200001.0
2009-07-29 06:16:00,77.88,77.88,77.855,77.855,345999997.0
2009-07-29 06:17:00,77.86,77.86,77.815,77.815,505399999.0
2009-07-29 06:18:00,77.815,77.815,77.79,77.805,308800000.0
2009-07-29 06:19:00,77.8,77.81,77.8,77.81,227400000.0
2009-07-29 06:20:00,77.81,77.825,77.8,77.81,469999998.0
2009-07-29 06:21:00,77.81,77.83,77.81,77.825,164800000.0
2009-07-29 06:22:00,77.83,77.88,77.825,77.88,215999999.0
2009-07-29 06:23:00,77.885,77.93,77.885,77.93,403999997.0
2009-07-29 06:24:00,77.93,77.935,77.92,77.925,99200000.0
2009-07-29 06:25:00,77.915,77.93,77.91,77.93,142400000.0
2009-07-29 06:26:00,77.93,77.94,77.905,77.92,367999999.0
2009-07-29 06:27:00,77.925,77.925,77.905,77.905,248000000.0
2009-07-29 06:28:00,77.915,77.945,77.905,77.925,346399999.0
2009-07-29 06:29:00,77.925,77.93,77.9,77.91,361999999.0
2009-07-29 06:30:00,77.91,77.96,77.91,77.95,482799999.0
2009-07-29 06:31:00,77.94,77.945,77.925,77.935,264200000.0
2009-07-29 06:32:00,77.925,77.935,77.9,77.9,243400000.0
2009-07-29 06:33:00,77.905,77.905,77.875,77.895,324000000.0
2009-07-29 06:34:00,77.885,77.89,77.87,77.875,201800000.0
2009-07-29 06:35:00,77.875,77.9,77.87,77.895,187200000.0
2009-07-29 06:36:00,77.895,77.9,77.88,77.88,130400000.0
2009-07-29 06:37:00,77.88,77.89,77.87,77.885,843999986.0
2009-07-29 06:38:00,77.885,77.885,77.875,77.885,234599999.0
2009-07-29 06:39:00,77.885,77.885,77.865,77.87,89600000.0
2009-07-29 06:40:00,77.865,77.885,77.855,77.885,576199999.0
2009-07-29 06:41:00,77.855,77.875,77.855,77.875,160000000.0
2009-07-29 06:42:00,77.855,77.885,77.845,77.88,483600000.0
2009-07-29 06:43:00,77.88,77.885,77.87,77.87,590200000.0
2009-07-29 06:44:00,77.86,77.885,77.86,77.87,281999997.0
2009-07-29 06:45:00,77.87,77.945,77.865,77.94,880600003.0
2009-07-29 06:46:00,77.93,77.935,77.92,77.93,408800002.0
2009-07-29 06:47:00,77.935,77.95,77.925,77.945,149900000.0
2009-07-29 06:48:00,77.94,77.975,77.94,77.97,525399998.0
2009-07-29 06:49:00,77.97,77.97,77.88,77.895,690400000.0
2009-07-29 06:50:00,77.895,77.9,77.895,77.9,141599998.0
2009-07-29 06:51:00,77.895,77.9,77.895,77.9,86399999.0
2009-07-29 06:52:00,77.885,77.905,77.885,77.89,381800002.0
2009-07-29 06:53:00,77.895,77.9,77.895,77.895,224999998.0
2009-07-29 06:54:00,77.9,77.91,77.9,77.91,133800000.0
2009-07-29 06:55:00,77.91,77.93,77.91,77.93,441199999.0
2009-07-29 06:56:00,77.93,77.94,77.915,77.935,353599998.0
2009-07-29 06:57:00,77.93,77.95,77.93,77.945,301399997.0
2009-07-29 06:58:00,77.945,77.955,77.945,77.955,149199999.0
2009-07-29 06:59:00,77.95,77.98,77.93,77.975,871999998.0
2009-07-29 07:00:00,77.975,77.98,77.94,77.95,831599993.0
2009-07-29 07:01:00,77.95,77.965,77.945,77.955,558000002.0
2009-07-29 07:02:00,77.955,77.96,77.935,77.95,1332000007.0
2009-07-29 07:03:00,77.945,77.955,77.935,77.935,405600000.0
2009-07-29 07:04:00,77.94,77.95,77.92,77.93,955199990.0
2009-07-29 07:05:00,77.925,77.94,77.91,77.94,548399994.0
2009-07-29 07:06:00,77.94,77.945,77.905,77.905,220800000.0
2009-07-29 07:07:00,77.9,77.92,77.89,77.915,419999998.0
2009-07-29 07:08:00,77.91,77.935,77.905,77.935,186800000.0
2009-07-29 07:09:00,77.935,77.945,77.925,77.945,71000000.0
2009-07-29 07:10:00,77.945,77.95,77.925,77.93,97600000.0
2009-07-29 07:11:00,77.93,77.935,77.855,77.855,459400001.0
2009-07-29 07:12:00,77.855,77.865,77.84,77.86,1062599999.0
2009-07-29 07:13:00,77.85,77.85,77.77,77.785,861199996.0
2009-07-29 07:14:00,77.795,77.83,77.79,77.83,588099994.0
2009-07-29 07:15:00,77.83,77.83,77.76,77.76,552599996.0
2009-07-29 07:16:00,77.76,77.765,77.715,77.725,1210399993.0
2009-07-29 07:17:00,77.725,77.73,77.655,77.675,942800005.0
2009-07-29 07:18:00,77.68,77.71,77.675,77.705,501399998.0
2009-07-29 07:19:00,77.71,77.735,77.71,77.735,311000000.0
2009-07-29 07:20:00,77.73,77.74,77.73,77.735,183800000.0
2009-07-29 07:21:00,77.735,77.735,77.68,77.68,429799997.0
2009-07-29 07:22:00,77.685,77.71,77.665,77.71,323399996.0
2009-07-29 07:23:00,77.71,77.71,77.68,77.695,724049993.0
2009-07-29 07:24:00,77.69,77.71,77.69,77.7,599800000.0
2009-07-29 07:25:00,77.7,77.735,77.695,77.73,792799990.0
2009-07-29 07:26:00,77.74,77.8,77.735,77.8,310399999.0
2009-07-29 07:27:00,77.79,77.815,77.79,77.805,126400000.0
2009-07-29 07:28:00,77.81,77.81,77.76,77.775,353399999.0
2009-07-29 07:29:00,77.775,77.79,77.775,77.775,171400000.0
2009-07-29 07:30:00,77.775,77.795,77.775,77.795,360799998.0
2009-07-29 07:31:00,77.8,77.8,77.77,77.775,261400000.0
2009-07-29 07:32:00,77.775,77.775,77.75,77.775,231200000.0
2009-07-29 07:33:00,77.775,77.775,77.725,77.73,444600001.0
2009-07-29 07:34:00,77.73,77.745,77.725,77.745,398799999.0
2009-07-29 07:35:00,77.745,77.765,77.725,77.73,314999999.0
2009-07-29 07:36:00,77.73,77.75,77.725,77.725,573600000.0
2009-07-29 07:37:00,77.725,77.73,77.715,77.715,381399997.0
2009-07-29 07:38:00,77.715,77.725,77.715,77.72,685199993.0
2009-07-29 07:39:00,77.72,77.72,77.68,77.685,742799993.0
2009-07-29 07:40:00,77.685,77.685,77.655,77.655,658399998.0
2009-07-29 07:41:00,77.655,77.685,77.655,77.68,196800000.0
2009-07-29 07:42:00,77.675,77.685,77.67,77.68,262599997.0
2009-07-29 07:43:00,77.68,77.7,77.67,77.675,346999998.0
2009-07-29 07:44:00,77.675,77.69,77.665,77.685,261399999.0
2009-07-29 07:45:00,77.685,77.7,77.635,77.635,315400000.0
2009-07-29 07:46:00,77.635,77.645,77.63,77.635,316999999.0
2009-07-29 07:47:00,77.635,77.64,77.58,77.605,531799998.0
2009-07-29 07:48:00,77.6,77.61,77.585,77.595,366999998.0
2009-07-29 07:49:00,77.585,77.6,77.56,77.575,351000000.0
2009-07-29 07:50:00,77.575,77.58,77.565,77.57,179400000.0
2009-07-29 07:51:00,77.575,77.66,77.575,77.635,223800001.0
2009-07-29 07:52:00,77.635,77.675,77.635,77.665,272800000.0
2009-07-29 07:53:00,77.665,77.68,77.655,77.67,616599999.0
2009-07-29 07:54:00,77.67,77.67,77.63,77.63,339799997.0
2009-07-29 07:55:00,77.63,77.64,77.615,77.615,1128199993.0
2009-07-29 07:56:00,77.615,77.625,77.61,77.615,490399995.0
2009-07-29 07:57:00,77.61,77.635,77.605,77.625,191400000.0
2009-07-29 07:58:00,77.63,77.665,77.63,77.65,616999992.0
2009-07-29 07:59:00,77.645,77.675,77.64,77.665,548000001.0
2009-07-29 08:00:00,77.67,77.67,77.62,77.625,1347399989.0
2009-07-29 08:01:00,77.625,77.625,77.57,77.58,513999995.0
2009-07-29 08:02:00,77.58,77.595,77.555,77.56,626999998.0
2009-07-29 08:03:00,77.56,77.565,77.51,77.52,266400000.0
2009-07-29 08:04:00,77.52,77.525,77.5,77.51,378800000.0
2009-07-29 08:05:00,77.51,77.555,77.5,77.535,397999999.0
2009-07-29 08:06:00,77.535,77.55,77.495,77.495,725000004.0
2009-07-29 08:07:00,77.505,77.58,77.5,77.545,854400005.0
2009-07-29 08:08:00,77.545,77.555,77.505,77.505,595200000.0
2009-07-29 08:09:00,77.505,77.52,77.49,77.505,830000003.0
2009-07-29 08:10:00,77.51,77.51,77.455,77.47,702399995.0
2009-07-29 08:11:00,77.465,77.48,77.43,77.455,1181799997.0
2009-07-29 08:12:00,77.44,77.495,77.435,77.485,685400002.0
2009-07-29 08:13:00,77.47,77.47,77.435,77.455,436400001.0
2009-07-29 08:14:00,77.46,77.535,77.46,77.515,454399996.0
2009-07-29 08:15:00,77.51,77.515,77.48,77.49,557200000.0
2009-07-29 08:16:00,77.495,77.52,77.475,77.505,334499998.0
2009-07-29 08:17:00,77.51,77.525,77.48,77.495,646600003.0
2009-07-29 08:18:00,77.485,77.49,77.345,77.365,542399999.0
2009-07-29 08:19:00,77.37,77.37,77.265,77.295,560999998.0
2009-07-29 08:20:00,77.3,77.37,77.29,77.365,771800000.0
2009-07-29 08:21:00,77.365,77.37,77.305,77.305,1368000004.0
2009-07-29 08:22:00,77.305,77.31,77.125,77.145,1416999998.0
2009-07-29 08:23:00,77.145,77.145,77.035,77.04,739900004.0
2009-07-29 08:24:00,77.04,77.045,76.99,77.03,628599999.0
2009-07-29 08:25:00,77.02,77.065,77.02,77.045,1116999994.0
2009-07-29 08:26:00,77.045,77.045,76.915,76.92,1265500002.0
2009-07-29 08:27:00,76.925,76.935,76.845,76.935,951400002.0
2009-07-29 08:28:00,76.935,77.035,76.925,77.015,1035399995.0
2009-07-29 08:29:00,77.01,77.065,76.985,77.055,584400001.0
2009-07-29 08:30:00,77.055,77.075,77.0,77.005,748600002.0
2009-07-29 08:31:00,76.995,77.055,76.96,77.055,954599998.0
2009-07-29 08:32:00,77.055,77.105,77.05,77.06,670400005.0
2009-07-29 08:33:00,77.06,77.095,77.045,77.075,1262199998.0
2009-07-29 08:34:00,77.075,77.14,77.075,77.1,712300001.0
2009-07-29 08:35:00,77.11,77.125,77.095,77.105,531200001.0
2009-07-29 08:36:00,77.105,77.105,76.98,77.02,643200000.0
2009-07-29 08:37:00,77.02,77.08,77.02,77.065,390000000.0
2009-07-29 08:38:00,77.065,77.075,76.995,77.005,827600006.0
2009-07-29 08:39:00,77.01,77.025,76.98,76.985,766800008.0
2009-07-29 08:40:00,76.985,77.0,76.97,76.975,324000000.0
2009-07-29 08:41:00,76.97,76.985,76.935,76.965,481000002.0
2009-07-29 08:42:00,76.965,77.015,76.96,76.99,740199998.0
2009-07-29 08:43:00,76.99,77.005,76.95,76.98,696599997.0
2009-07-29 08:44:00,76.975,77.045,76.965,77.045,691600002.0
2009-07-29 08:45:00,77.035,77.12,77.035,77.095,880000002.0
2009-07-29 08:46:00,77.095,77.135,77.065,77.135,893600005.0
2009-07-29 08:47:00,77.135,77.18,77.115,77.14,1126000003.0
2009-07-29 08:48:00,77.135,77.18,77.08,77.085,577599998.0
2009-07-29 08:49:00,77.075,77.15,77.065,77.14,592600004.0
2009-07-29 08:50:00,77.15,77.15,77.03,77.03,569800000.0
2009-07-29 08:51:00,77.025,77.06,77.005,77.05,649400000.0
2009-07-29 08:52:00,77.05,77.085,77.035,77.075,434600000.0
2009-07-29 08:53:00,77.075,77.085,77.065,77.07,364200000.0
2009-07-29 08:54:00,77.07,77.07,77.02,77.025,389400000.0
2009-07-29 08:55:00,77.025,77.035,77.005,77.01,719800000.0
2009-07-29 08:56:00,77.015,77.06,76.985,77.055,653599999.0
2009-07-29 08:57:00,77.045,77.05,76.98,76.98,508399999.0
2009-07-29 08:58:00,76.99,77.03,76.945,77.0,686399997.0
2009-07-29 08:59:00,77.0,77.045,77.0,77.035,439800000.0
2009-07-29 09:00:00,77.035,77.09,77.025,77.06,763400000.0
2009-07-29 09:01:00,77.055,77.115,77.045,77.045,609600001.0
2009-07-29 09:02:00,77.045,77.07,77.035,77.07,486399997.0
2009-07-29 09:03:00,77.07,77.14,77.065,77.14,907000001.0
2009-07-29 09:04:00,77.145,77.195,77.14,77.16,1001399996.0
2009-07-29 09:05:00,77.16,77.165,77.095,77.12,667800000.0
2009-07-29 09:06:00,77.12,77.125,77.075,77.09,1107400001.0
2009-07-29 09:07:00,77.09,77.125,77.08,77.12,321800001.0
2009-07-29 09:08:00,77.105,77.22,77.105,77.22,690100003.0
2009-07-29 09:09:00,77.22,77.25,77.195,77.195,1276399992.0
2009-07-29 09:10:00,77.2,77.285,77.185,77.26,1238400000.0
2009-07-29 09:11:00,77.24,77.265,77.215,77.22,1106600000.0
2009-07-29 09:12:00,77.22,77.26,77.21,77.21,706000002.0
2009-07-29 09:13:00,77.22,77.245,77.21,77.24,527999998.0
2009-07-29 09:14:00,77.235,77.32,77.235,77.295,1117399997.0
2009-07-29 09:15:00,77.295,77.335,77.26,77.275,601200002.0
2009-07-29 09:16:00,77.275,77.32,77.255,77.32,1401999992.0
2009-07-29 09:17:00,77.33,77.36,77.3,77.345,810799999.0
2009-07-29 09:18:00,77.345,77.365,77.325,77.33,1327599995.0
2009-07-29 09:19:00,77.325,77.345,77.28,77.32,886599997.0
2009-07-29 09:20:00,77.32,77.345,77.28,77.33,874199997.0
2009-07-29 09:21:00,77.335,77.345,77.28,77.28,773200000.0
2009-07-29 09:22:00,77.28,77.3,77.21,77.21,1233999997.0
2009-07-29 09:23:00,77.21,77.275,77.21,77.275,728400001.0
2009-07-29 09:24:00,77.265,77.27,77.225,77.24,555799999.0
2009-07-29 09:25:00,77.245,77.255,77.23,77.24,410600001.0
2009-07-29 09:26:00,77.245,77.275,77.235,77.275,486799999.0
2009-07-29 09:27:00,77.275,77.28,77.26,77.265,629600004.0
2009-07-29 09:28:00,77.265,77.275,77.25,77.26,634200009.0
2009-07-29 09:29:00,77.26,77.26,77.24,77.245,391600000.0
2009-07-29 09:30:00,77.245,77.25,77.175,77.175,520000003.0
2009-07-29 09:31:00,77.175,77.24,77.135,77.135,706400005.0
2009-07-29 09:32:00,77.13,77.145,77.115,77.13,545800001.0
2009-07-29 09:33:00,77.13,77.18,77.13,77.145,505600003.0
2009-07-29 09:34:00,77.14,77.15,77.085,77.115,548999999.0
2009-07-29 09:35:00,77.11,77.18,77.105,77.18,507600001.0
2009-07-29 09:36:00,77.18,77.215,77.18,77.205,440399999.0
2009-07-29 09:37:00,77.2,77.21,77.155,77.2,577399999.0
2009-07-29 09:38:00,77.195,77.215,77.17,77.205,563200001.0
2009-07-29 09:39:00,77.205,77.26,77.205,77.245,480200000.0
2009-07-29 09:40:00,77.245,77.325,77.165,77.295,945599993.0
2009-07-29 09:41:00,77.29,77.355,77.285,77.35,963400000.0
2009-07-29 09:42:00,77.35,77.37,77.325,77.325,837999996.0
2009-07-29 09:43:00,77.325,77.37,77.3,77.355,802600004.0
2009-07-29 09:44:00,77.355,77.44,77.35,77.42,646600006.0
2009-07-29 09:45:00,77.42,77.48,77.42,77.48,858000007.0
2009-07-29 09:46:00,77.48,77.525,77.475,77.49,505399999.0
2009-07-29 09:47:00,77.495,77.495,77.42,77.435,493599999.0
2009-07-29 09:48:00,77.42,77.44,77.41,77.41,732999993.0
2009-07-29 09:49:00,77.41,77.425,77.39,77.42,525200000.0
2009-07-29 09:50:00,77.41,77.445,77.39,77.39,838199998.0
2009-07-29 09:51:00,77.395,77.425,77.375,77.415,784599997.0
2009-07-29 09:52:00,77.42,77.5,77.42,77.475,785199998.0
2009-07-29 09:53:00,77.47,77.5,77.45,77.47,800599998.0
2009-07-29 09:54:00,77.5,77.56,77.495,77.545,1197399998.0
2009-07-29 09:55:00,77.545,77.545,77.515,77.52,712000001.0
2009-07-29 09:56:00,77.52,77.545,77.505,77.515,1037999992.0
2009-07-29 09:57:00,77.515,77.525,77.49,77.505,770399999.0
2009-07-29 09:58:00,77.505,77.505,77.475,77.495,615400000.0
2009-07-29 09:59:00,77.49,77.535,77.47,77.47,1071600007.0
2009-07-29 10:00:00,77.475,77.49,77.45,77.455,574600003.0
2009-07-29 10:01:00,77.45,77.475,77.45,77.47,643200002.0
2009-07-29 10:02:00,77.465,77.51,77.465,77.5,556999998.0
2009-07-29 10:03:00,77.515,77.555,77.5,77.515,638999999.0
2009-07-29 10:04:00,77.52,77.53,77.49,77.515,863999996.0
2009-07-29 10:05:00,77.52,77.54,77.49,77.505,672800000.0
2009-07-29 10:06:00,77.5,77.565,77.5,77.535,752599997.0
2009-07-29 10:07:00,77.535,77.565,77.525,77.53,756000001.0
2009-07-29 10:08:00,77.53,77.555,77.495,77.505,530399999.0
2009-07-29 10:09:00,77.51,77.535,77.49,77.49,466999998.0
2009-07-29 10:10:00,77.49,77.49,77.435,77.45,573399998.0
2009-07-29 10:11:00,77.45,77.465,77.44,77.455,513000000.0
2009-07-29 10:12:00,77.455,77.46,77.42,77.45,688599998.0
2009-07-29 10:13:00,77.45,77.475,77.445,77.45,599599997.0
2009-07-29 10:14:00,77.45,77.54,77.45,77.54,624199998.0
2009-07-29 10:15:00,77.53,77.585,77.525,77.53,902999999.0
2009-07-29 10:16:00,77.535,77.615,77.52,77.57,1107200002.0
2009-07-29 10:17:00,77.565,77.575,77.55,77.565,672800010.0
2009-07-29 10:18:00,77.565,77.595,77.56,77.585,311200004.0
2009-07-29 10:19:00,77.58,77.59,77.565,77.57,709200002.0
2009-07-29 10:20:00,77.57,77.575,77.54,77.545,787399997.0
2009-07-29 10:21:00,77.535,77.58,77.53,77.57,1042199998.0
2009-07-29 10:22:00,77.565,77.565,77.52,77.52,696999998.0
2009-07-29 10:23:00,77.52,77.545,77.495,77.5,819200004.0
2009-07-29 10:24:00,77.505,77.505,77.46,77.475,618399996.0
2009-07-29 10:25:00,77.465,77.48,77.455,77.47,488399999.0
2009-07-29 10:26:00,77.48,77.495,77.44,77.44,427799999.0
2009-07-29 10:27:00,77.445,77.46,77.42,77.445,631600001.0
2009-07-29 10:28:00,77.445,77.445,77.425,77.435,509600004.0
2009-07-29 10:29:00,77.435,77.435,77.42,77.43,334599999.0
2009-07-29 10:30:00,77.43,77.465,77.425,77.445,500200000.0
2009-07-29 10:31:00,77.43,77.44,77.42,77.42,195200001.0
2009-07-29 10:32:00,77.405,77.425,77.39,77.395,321199999.0
2009-07-29 10:33:00,77.39,77.425,77.39,77.405,254200000.0
2009-07-29 10:34:00,77.405,77.445,77.405,77.445,360200000.0
2009-07-29 10:35:00,77.445,77.445,77.41,77.41,501999999.0
2009-07-29 10:36:00,77.41,77.44,77.41,77.42,425700001.0
2009-07-29 10:37:00,77.41,77.41,77.335,77.345,434900001.0
2009-07-29 10:38:00,77.345,77.37,77.345,77.37,532399999.0
2009-07-29 10:39:00,77.37,77.44,77.36,77.44,619199997.0
2009-07-29 10:40:00,77.44,77.495,77.435,77.47,868200004.0
2009-07-29 10:41:00,77.48,77.575,77.45,77.55,862799998.0
2009-07-29 10:42:00,77.55,77.585,77.54,77.575,657400001.0
2009-07-29 10:43:00,77.575,77.575,77.535,77.535,1060399991.0
2009-07-29 10:44:00,77.545,77.645,77.545,77.645,1184000001.0
2009-07-29 10:45:00,77.64,77.645,77.61,77.63,778799999.0
2009-07-29 10:46:00,77.63,77.65,77.625,77.65,1457399991.0
2009-07-29 10:47:00,77.65,77.66,77.6,77.62,946799996.0
2009-07-29 10:48:00,77.615,77.625,77.555,77.6,782000006.0
2009-07-29 10:49:00,77.595,77.595,77.555,77.565,289600000.0
2009-07-29 10:50:00,77.565,77.575,77.55,77.57,354599998.0
2009-07-29 10:51:00,77.57,77.655,77.56,77.65,585599994.0
2009-07-29 10:52:00,77.645,77.69,77.625,77.625,798199995.0
2009-07-29 10:53:00,77.63,77.705,77.63,77.675,810800002.0
2009-07-29 10:54:00,77.67,77.69,77.6,77.69,512599998.0
2009-07-29 10:55:00,77.69,77.72,77.69,77.71,561599996.0
2009-07-29 10:56:00,77.705,77.725,77.65,77.665,362200001.0
2009-07-29 10:57:00,77.655,77.685,77.655,77.675,684599997.0
2009-07-29 10:58:00,77.675,77.68,77.635,77.645,437400000.0
2009-07-29 10:59:00,77.645,77.645,77.625,77.64,366399998.0
2009-07-29 11:00:00,77.64,77.645,77.61,77.615,526799998.0
2009-07-29 11:01:00,77.615,77.615,77.585,77.585,394999999.0
2009-07-29 11:02:00,77.585,77.59,77.575,77.585,403400000.0
2009-07-29 11:03:00,77.585,77.605,77.575,77.6,737599996.0
2009-07-29 11:04:00,77.605,77.605,77.59,77.59,346599994.0
2009-07-29 11:05:00,77.595,77.595,77.575,77.59,429999995.0
2009-07-29 11:06:00,77.59,77.595,77.58,77.585,326599998.0
2009-07-29 11:07:00,77.59,77.595,77.565,77.57,605200003.0
2009-07-29 11:08:00,77.57,77.635,77.565,77.63,1140800000.0
2009-07-29 11:09:00,77.635,77.635,77.6,77.61,669199999.0
2009-07-29 11:10:00,77.61,77.635,77.59,77.6,942399996.0
2009-07-29 11:11:00,77.6,77.675,77.6,77.67,723999994.0
2009-07-29 11:12:00,77.685,77.685,77.635,77.64,641600000.0
2009-07-29 11:13:00,77.64,77.655,77.63,77.645,515599998.0
2009-07-29 11:14:00,77.635,77.64,77.56,77.565,901799999.0
2009-07-29 11:15:00,77.565,77.63,77.565,77.61,481799998.0
2009-07-29 11:16:00,77.61,77.61,77.59,77.6,562399997.0
2009-07-29 11:17:00,77.6,77.6,77.585,77.595,809600002.0
2009-07-29 11:18:00,77.595,77.6,77.58,77.585,354399998.0
2009-07-29 11:19:00,77.585,77.595,77.57,77.58,789600001.0
2009-07-29 11:20:00,77.58,77.58,77.555,77.56,555599999.0
2009-07-29 11:21:00,77.56,77.605,77.56,77.585,638200001.0
2009-07-29 11:22:00,77.585,77.595,77.58,77.585,300400000.0
2009-07-29 11:23:00,77.585,77.59,77.555,77.57,576799999.0
2009-07-29 11:24:00,77.57,77.575,77.54,77.575,431200000.0
2009-07-29 11:25:00,77.58,77.615,77.57,77.605,505000000.0
2009-07-29 11:26:00,77.625,77.71,77.625,77.71,1010799995.0
2009-07-29 11:27:00,77.7,77.74,77.675,77.715,855999997.0
2009-07-29 11:28:00,77.71,77.715,77.675,77.675,851000000.0
2009-07-29 11:29:00,77.675,77.685,77.65,77.665,672399999.0
2009-07-29 11:30:00,77.66,77.68,77.645,77.675,583600000.0
2009-07-29 11:31:00,77.67,77.735,77.67,77.705,817999999.0
2009-07-29 11:32:00,77.705,77.705,77.655,77.665,549199999.0
2009-07-29 11:33:00,77.665,77.665,77.62,77.645,569200002.0
2009-07-29 11:34:00,77.645,77.665,77.625,77.66,843000002.0
2009-07-29 11:35:00,77.66,77.675,77.66,77.66,231799999.0
2009-07-29 11:36:00,77.66,77.665,77.655,77.655,214400000.0
2009-07-29 11:37:00,77.655,77.76,77.65,77.72,482200000.0
2009-07-29 11:38:00,77.72,77.735,77.7,77.735,540200000.0
2009-07-29 11:39:00,77.735,77.735,77.68,77.715,541600002.0
2009-07-29 11:40:00,77.715,77.735,77.715,77.725,600200001.0
2009-07-29 11:41:00,77.725,77.725,77.68,77.68,327599999.0
2009-07-29 11:42:00,77.685,77.695,77.65,77.65,585199995.0
2009-07-29 11:43:00,77.645,77.685,77.645,77.67,487600000.0
2009-07-29 11:44:00,77.675,77.705,77.665,77.695,383200001.0
2009-07-29 11:45:00,77.69,77.715,77.655,77.715,345200000.0
2009-07-29 11:46:00,77.715,77.74,77.685,77.685,479600000.0
2009-07-29 11:47:00,77.685,77.715,77.685,77.715,521199999.0
2009-07-29 11:48:00,77.715,77.715,77.7,77.7,239999997.0
2009-07-29 11:49:00,77.7,77.7,77.67,77.695,383800000.0
2009-07-29 11:50:00,77.695,77.695,77.63,77.645,464000000.0
2009-07-29 11:51:00,77.645,77.675,77.625,77.67,509000000.0
2009-07-29 11:52:00,77.675,77.685,77.665,77.67,334400000.0
2009-07-29 11:53:00,77.675,77.695,77.675,77.675,277000001.0
2009-07-29 11:54:00,77.675,77.675,77.645,77.66,213600000.0
2009-07-29 11:55:00,77.66,77.68,77.655,77.67,274000000.0
2009-07-29 11:56:00,77.665,77.705,77.665,77.695,428799999.0
2009-07-29 11:57:00,77.69,77.695,77.655,77.66,477400001.0
2009-07-29 11:58:00,77.655,77.705,77.655,77.7,395800000.0
2009-07-29 11:59:00,77.705,77.715,77.62,77.62,864599997.0
2009-07-29 12:00:00,77.62,77.655,77.605,77.65,597400000.0
2009-07-29 12:01:00,77.65,77.695,77.63,77.64,385399999.0
2009-07-29 12:02:00,77.64,77.665,77.635,77.655,228199998.0
2009-07-29 12:03:00,77.655,77.675,77.655,77.665,324800000.0
2009-07-29 12:04:00,77.655,77.675,77.655,77.67,309599998.0
2009-07-29 12:05:00,77.67,77.675,77.65,77.655,301400000.0
2009-07-29 12:06:00,77.66,77.665,77.645,77.655,298400001.0
2009-07-29 12:07:00,77.655,77.685,77.655,77.685,314200001.0
2009-07-29 12:08:00,77.68,77.72,77.68,77.71,540599999.0
2009-07-29 12:09:00,77.71,77.75,77.71,77.745,572599999.0
2009-07-29 12:10:00,77.745,77.81,77.745,77.795,784600000.0
2009-07-29 12:11:00,77.795,77.8,77.76,77.765,341400002.0
2009-07-29 12:12:00,77.76,77.785,77.755,77.77,734600003.0
2009-07-29 12:13:00,77.775,77.785,77.765,77.77,799000002.0
2009-07-29 12:14:00,77.77,77.775,77.77,77.77,479199996.0
2009-07-29 12:15:00,77.77,77.785,77.76,77.785,333000002.0
2009-07-29 12:16:00,77.785,77.805,77.775,77.8,542400000.0
2009-07-29 12:17:00,77.805,77.85,77.795,77.825,653399998.0
2009-07-29 12:18:00,77.83,77.84,77.795,77.81,916200005.0
2009-07-29 12:19:00,77.81,77.815,77.785,77.795,608400001.0
2009-07-29 12:20:00,77.795,77.83,77.785,77.79,365199997.0
2009-07-29 12:21:00,77.795,77.82,77.79,77.82,594199996.0
2009-07-29 12:22:00,77.82,77.845,77.815,77.84,281799998.0
2009-07-29 12:23:00,77.84,77.845,77.82,77.82,379799999.0
2009-07-29 12:24:00,77.825,77.825,77.78,77.78,283999999.0
2009-07-29 12:25:00,77.785,77.785,77.75,77.75,231400000.0
2009-07-29 12:26:00,77.76,77.775,77.755,77.775,312800001.0
2009-07-29 12:27:00,77.775,77.795,77.775,77.775,227600000.0
2009-07-29 12:28:00,77.775,77.775,77.755,77.765,1020800005.0
2009-07-29 12:29:00,77.765,77.765,77.715,77.72,493999999.0
2009-07-29 12:30:00,77.72,77.73,77.715,77.72,296600000.0
2009-07-29 12:31:00,77.73,77.73,77.685,77.685,353599992.0
2009-07-29 12:32:00,77.685,77.705,77.665,77.705,337600002.0
2009-07-29 12:33:00,77.705,77.715,77.695,77.705,204400001.0
2009-07-29 12:34:00,77.715,77.725,77.715,77.715,91000000.0
2009-07-29 12:35:00,77.715,77.795,77.695,77.78,917799998.0
2009-07-29 12:36:00,77.785,77.785,77.77,77.775,1122399999.0
2009-07-29 12:37:00,77.775,77.785,77.765,77.77,197800000.0
2009-07-29 12:38:00,77.77,77.77,77.755,77.76,145600000.0
2009-07-29 12:39:00,77.76,77.785,77.75,77.77,432599999.0
2009-07-29 12:40:00,77.775,77.79,77.765,77.765,727399993.0
2009-07-29 12:41:00,77.775,77.775,77.745,77.76,352599998.0
2009-07-29 12:42:00,77.76,77.795,77.745,77.785,362600001.0
2009-07-29 12:43:00,77.785,77.815,77.775,77.775,493600000.0
2009-07-29 12:44:00,77.775,77.775,77.715,77.715,397399999.0
2009-07-29 12:45:00,77.725,77.765,77.72,77.745,571000003.0
2009-07-29 12:46:00,77.745,77.765,77.74,77.75,810000003.0
2009-07-29 12:47:00,77.76,77.78,77.715,77.715,807200004.0
2009-07-29 12:48:00,77.715,77.825,77.71,77.79,1008400003.0
2009-07-29 12:49:00,77.785,77.885,77.77,77.88,958399999.0
2009-07-29 12:50:00,77.87,77.955,77.87,77.955,943600005.0
2009-07-29 12:51:00,77.965,78.005,77.93,77.965,1007599998.0
2009-07-29 12:52:00,77.965,77.97,77.915,77.915,1003400003.0
2009-07-29 12:53:00,77.92,77.95,77.9,77.905,436000003.0
2009-07-29 12:54:00,77.91,77.93,77.905,77.91,1230400001.0
2009-07-29 12:55:00,77.91,77.975,77.9,77.965,645400004.0
2009-07-29 12:56:00,77.96,77.97,77.915,77.93,309000000.0
2009-07-29 12:57:00,77.93,77.93,77.895,77.905,227199999.0
2009-07-29 12:58:00,77.905,77.925,77.87,77.92,444400000.0
2009-07-29 12:59:00,77.92,77.925,77.89,77.895,530800001.0
2009-07-29 13:00:00,77.89,77.945,77.89,77.925,973000005.0
2009-07-29 13:01:00,77.925,77.945,77.905,77.905,1105399995.0
2009-07-29 13:02:00,77.905,77.905,77.895,77.895,317799999.0
2009-07-29 13:03:00,77.9,77.9,77.825,77.825,753999998.0
2009-07-29 13:04:00,77.83,77.84,77.81,77.815,414799995.0
2009-07-29 13:05:00,77.815,77.84,77.805,77.81,593600000.0
2009-07-29 13:06:00,77.81,77.83,77.81,77.825,560599997.0
2009-07-29 13:07:00,77.825,77.84,77.82,77.83,884999994.0
2009-07-29 13:08:00,77.83,77.845,77.815,77.835,583800006.0
2009-07-29 13:09:00,77.835,77.845,77.825,77.825,336600000.0
2009-07-29 13:10:00,77.835,77.84,77.82,77.825,165600000.0
2009-07-29 13:11:00,77.825,77.83,77.815,77.815,149600000.0
2009-07-29 13:12:00,77.815,77.83,77.805,77.815,342399999.0
2009-07-29 13:13:00,77.815,77.835,77.815,77.835,100800000.0
2009-07-29 13:14:00,77.835,77.88,77.83,77.88,304000000.0
2009-07-29 13:15:00,77.875,77.925,77.875,77.885,837399999.0
2009-07-29 13:16:00,77.885,77.895,77.85,77.865,615600002.0
2009-07-29 13:17:00,77.865,77.865,77.8,77.82,533000002.0
2009-07-29 13:18:00,77.82,77.86,77.815,77.84,586399997.0
2009-07-29 13:19:00,77.84,77.84,77.815,77.835,246799999.0
2009-07-29 13:20:00,77.83,77.88,77.83,77.88,505000004.0
2009-07-29 13:21:00,77.88,77.935,77.87,77.935,768799999.0
2009-07-29 13:22:00,77.935,77.97,77.925,77.925,869599995.0
2009-07-29 13:23:00,77.92,77.935,77.91,77.935,562800001.0
2009-07-29 13:24:00,77.945,77.945,77.895,77.895,376400002.0
2009-07-29 13:25:00,77.895,77.935,77.89,77.93,522800000.0
2009-07-29 13:26:00,77.935,77.985,77.9,77.905,832599998.0
2009-07-29 13:27:00,77.9,77.92,77.845,77.88,1094000000.0
2009-07-29 13:28:00,77.88,77.91,77.855,77.865,1352199991.0
2009-07-29 13:29:00,77.86,77.865,77.79,77.795,674800001.0
2009-07-29 13:30:00,77.795,77.86,77.735,77.855,1129199996.0
2009-07-29 13:31:00,77.855,77.905,77.845,77.845,1113599998.0
2009-07-29 13:32:00,77.845,77.85,77.795,77.815,774200000.0
2009-07-29 13:33:00,77.82,77.905,77.82,77.905,998599999.0
2009-07-29 13:34:00,77.905,77.905,77.885,77.905,855200006.0
2009-07-29 13:35:00,77.91,77.92,77.89,77.9,468800000.0
2009-07-29 13:36:00,77.895,77.9,77.875,77.885,287599999.0
2009-07-29 13:37:00,77.88,77.89,77.855,77.865,241400000.0
2009-07-29 13:38:00,77.865,77.875,77.8,77.815,982399998.0
2009-07-29 13:39:00,77.82,77.825,77.8,77.81,804000003.0
2009-07-29 13:40:00,77.805,77.825,77.77,77.815,851599998.0
2009-07-29 13:41:00,77.8,77.83,77.8,77.83,371200003.0
2009-07-29 13:42:00,77.83,77.875,77.825,77.865,880200005.0
2009-07-29 13:43:00,77.865,77.865,77.825,77.83,419600002.0
2009-07-29 13:44:00,77.83,77.83,77.795,77.805,861800001.0
2009-07-29 13:45:00,77.805,77.815,77.795,77.81,278400002.0
2009-07-29 13:46:00,77.81,77.85,77.81,77.845,369199997.0
2009-07-29 13:47:00,77.845,77.85,77.8,77.825,417200000.0
2009-07-29 13:48:00,77.83,77.83,77.805,77.815,446199999.0
2009-07-29 13:49:00,77.815,77.815,77.77,77.8,744999997.0
2009-07-29 13:50:00,77.795,77.88,77.785,77.855,1009600002.0
2009-07-29 13:51:00,77.845,77.845,77.785,77.785,758999993.0
2009-07-29 13:52:00,77.79,77.8,77.755,77.8,822799999.0
2009-07-29 13:53:00,77.8,77.8,77.76,77.77,872800002.0
2009-07-29 13:54:00,77.77,77.785,77.745,77.76,592200004.0
2009-07-29 13:55:00,77.755,77.785,77.755,77.76,461199997.0
2009-07-29 13:56:00,77.76,77.765,77.715,77.755,894800004.0
2009-07-29 13:57:00,77.755,77.76,77.725,77.725,566799997.0
2009-07-29 13:58:00,77.725,77.735,77.68,77.695,843000001.0
2009-07-29 13:59:00,77.685,77.695,77.625,77.635,896799998.0
2009-07-29 14:00:00,77.635,77.635,77.575,77.59,943400003.0
2009-07-29 14:01:00,77.595,77.61,77.58,77.605,874799995.0
2009-07-29 14:02:00,77.605,77.665,77.605,77.665,695799994.0
2009-07-29 14:03:00,77.665,77.675,77.64,77.675,565600001.0
2009-07-29 14:04:00,77.68,77.7,77.68,77.685,531200003.0
2009-07-29 14:05:00,77.685,77.74,77.675,77.74,842199994.0
2009-07-29 14:06:00,77.74,77.775,77.72,77.755,1106599998.0
2009-07-29 14:07:00,77.76,77.785,77.735,77.775,638400002.0
2009-07-29 14:08:00,77.77,77.77,77.71,77.73,840400001.0
2009-07-29 14:09:00,77.725,77.755,77.715,77.755,1152200003.0
2009-07-29 14:10:00,77.75,77.755,77.725,77.73,660599993.0
2009-07-29 14:11:00,77.735,77.755,77.725,77.74,641200000.0
2009-07-29 14:12:00,77.74,77.74,77.665,77.7,728400000.0
2009-07-29 14:13:00,77.695,77.705,77.675,77.7,674400000.0
2009-07-29 14:14:00,77.7,77.755,77.695,77.74,884599991.0
2009-07-29 14:15:00,77.735,77.745,77.695,77.73,1044400003.0
2009-07-29 14:16:00,77.735,77.775,77.715,77.765,511799999.0
2009-07-29 14:17:00,77.77,77.775,77.74,77.765,314799999.0
2009-07-29 14:18:00,77.77,77.775,77.75,77.77,673600004.0
2009-07-29 14:19:00,77.77,77.79,77.75,77.77,798199993.0
2009-07-29 14:20:00,77.765,77.84,77.765,77.82,1017200000.0
2009-07-29 14:21:00,77.82,77.845,77.765,77.83,744000000.0
2009-07-29 14:22:00,77.825,77.845,77.8,77.805,1076600003.0
2009-07-29 14:23:00,77.815,77.85,77.81,77.835,996800000.0
2009-07-29 14:24:00,77.83,77.84,77.805,77.815,460800000.0
2009-07-29 14:25:00,77.815,77.915,77.815,77.895,599799997.0
2009-07-29 14:26:00,77.895,77.92,77.85,77.85,617399995.0
2009-07-29 14:27:00,77.855,77.885,77.845,77.875,890399996.0
2009-07-29 14:28:00,77.885,77.89,77.84,77.85,963399991.0
2009-07-29 14:29:00,77.845,77.895,77.845,77.87,1062999991.0
2009-07-29 14:30:00,77.865,78.005,77.645,77.66,1504899998.0
2009-07-29 14:31:00,77.66,77.855,77.655,77.84,1138999999.0
2009-07-29 14:32:00,77.855,77.925,77.83,77.84,1263199993.0
2009-07-29 14:33:00,77.84,77.905,77.795,77.815,1363599997.0
2009-07-29 14:34:00,77.795,77.83,77.77,77.81,1466800001.0
2009-07-29 14:35:00,77.81,77.82,77.63,77.635,757399998.0
2009-07-29 14:36:00,77.645,77.66,77.625,77.635,842200000.0
2009-07-29 14:37:00,77.635,77.64,77.6,77.625,1059800000.0
2009-07-29 14:38:00,77.63,77.67,77.615,77.615,795599999.0
2009-07-29 14:39:00,77.615,77.62,77.555,77.62,1307800002.0
2009-07-29 14:40:00,77.61,77.62,77.58,77.585,1069200001.0
2009-07-29 14:41:00,77.585,77.635,77.585,77.625,1432399999.0
2009-07-29 14:42:00,77.625,77.635,77.585,77.585,1105600005.0
2009-07-29 14:43:00,77.57,77.615,77.56,77.605,1396999999.0
2009-07-29 14:44:00,77.605,77.615,77.57,77.58,1018999999.0
2009-07-29 14:45:00,77.58,77.62,77.58,77.61,856000002.0
2009-07-29 14:46:00,77.615,77.615,77.565,77.58,1003800003.0
2009-07-29 14:47:00,77.58,77.585,77.545,77.565,804199997.0
2009-07-29 14:48:00,77.565,77.595,77.555,77.58,603000002.0
2009-07-29 14:49:00,77.59,77.63,77.59,77.63,948000000.0
2009-07-29 14:50:00,77.625,77.625,77.575,77.575,1076399991.0
2009-07-29 14:51:00,77.58,77.585,77.555,77.58,429800000.0
2009-07-29 14:52:00,77.57,77.605,77.565,77.6,448599999.0
2009-07-29 14:53:00,77.6,77.615,77.59,77.6,457800003.0
2009-07-29 14:54:00,77.605,77.64,77.605,77.62,726199997.0
2009-07-29 14:55:00,77.62,77.635,77.605,77.61,702399998.0
2009-07-29 14:56:00,77.605,77.61,77.58,77.61,590599999.0
2009-07-29 14:57:00,77.625,77.66,77.605,77.635,1046800002.0
2009-07-29 14:58:00,77.635,77.655,77.63,77.655,664199994.0
2009-07-29 14:59:00,77.66,77.66,77.64,77.64,254799999.0
2009-07-29 15:00:00,77.635,77.705,77.635,77.7,918199992.0
2009-07-29 15:01:00,77.7,77.805,77.7,77.8,930200003.0
2009-07-29 15:02:00,77.8,77.825,77.73,77.765,736600000.0
2009-07-29 15:03:00,77.77,77.81,77.745,77.765,756000000.0
2009-07-29 15:04:00,77.765,77.78,77.755,77.765,321000000.0
2009-07-29 15:05:00,77.765,77.79,77.75,77.775,675999998.0
2009-07-29 15:06:00,77.77,77.83,77.755,77.83,616200000.0
2009-07-29 15:07:00,77.825,77.87,77.825,77.865,1037199997.0
2009-07-29 15:08:00,77.855,77.885,77.815,77.815,825000001.0
2009-07-29 15:09:00,77.795,77.8,77.745,77.75,878599998.0
2009-07-29 15:10:00,77.75,77.755,77.685,77.705,1355999997.0
2009-07-29 15:11:00,77.705,77.735,77.675,77.68,1028600000.0
2009-07-29 15:12:00,77.685,77.685,77.61,77.64,518000000.0
2009-07-29 15:13:00,77.635,77.67,77.62,77.645,732999997.0
2009-07-29 15:14:00,77.645,77.7,77.645,77.68,902799998.0
2009-07-29 15:15:00,77.68,77.71,77.68,77.7,826200004.0
2009-07-29 15:16:00,77.7,77.705,77.665,77.68,1184800003.0
2009-07-29 15:17:00,77.675,77.675,77.64,77.645,578600005.0
2009-07-29 15:18:00,77.645,77.655,77.615,77.625,1087000002.0
2009-07-29 15:19:00,77.625,77.665,77.625,77.66,603599999.0
2009-07-29 15:20:00,77.655,77.665,77.635,77.665,392400001.0
2009-07-29 15:21:00,77.665,77.695,77.655,77.675,659800001.0
2009-07-29 15:22:00,77.68,77.685,77.65,77.65,480400000.0
2009-07-29 15:23:00,77.655,77.675,77.655,77.67,365799995.0
2009-07-29 15:24:00,77.67,77.675,77.64,77.65,543800000.0
2009-07-29 15:25:00,77.65,77.685,77.65,77.67,1577999992.0
2009-07-29 15:26:00,77.67,77.71,77.67,77.7,1277399999.0
2009-07-29 15:27:00,77.695,77.705,77.69,77.695,1108199992.0
2009-07-29 15:28:00,77.695,77.705,77.66,77.665,1672400006.0
2009-07-29 15:29:00,77.665,77.675,77.66,77.665,1109199991.0
2009-07-29 15:30:00,77.675,77.675,77.58,77.58,1432199990.0
2009-07-29 15:31:00,77.615,77.66,77.585,77.64,1569600000.0
2009-07-29 15:32:00,77.64,77.655,77.63,77.64,1143399999.0
2009-07-29 15:33:00,77.645,77.725,77.645,77.695,1466799998.0
2009-07-29 15:34:00,77.67,77.67,77.55,77.555,1440599994.0
2009-07-29 15:35:00,77.55,77.565,77.49,77.56,1628599998.0
2009-07-29 15:36:00,77.56,77.615,77.54,77.575,1333600000.0
2009-07-29 15:37:00,77.58,77.66,77.565,77.62,1157999998.0
2009-07-29 15:38:00,77.62,77.655,77.56,77.585,1211400006.0
2009-07-29 15:39:00,77.59,77.69,77.585,77.675,1195800002.0
2009-07-29 15:40:00,77.675,77.685,77.62,77.62,1542799998.0
2009-07-29 15:41:00,77.61,77.649,77.603,77.61,1171399995.0
2009-07-29 15:42:00,77.62,77.635,77.585,77.59,1171399995.0
2009-07-29 15:43:00,77.59,77.72,77.59,77.68,1322600000.0
2009-07-29 15:44:00,77.68,77.77,77.68,77.76,1645200007.0
2009-07-29 15:45:00,77.76,77.9,77.76,77.89,1078399999.0
2009-07-29 15:46:00,77.89,77.925,77.88,77.88,1281400010.0
2009-07-29 15:47:00,77.885,77.925,77.84,77.915,1322600000.0
2009-07-29 15:48:00,77.91,77.915,77.78,77.78,1766600005.0
2009-07-29 15:49:00,77.78,77.795,77.75,77.755,1512999997.0
2009-07-29 15:50:00,77.755,77.81,77.73,77.735,1624200013.0
2009-07-29 15:51:00,77.735,77.775,77.705,77.735,972000000.0
2009-07-29 15:52:00,77.73,77.745,77.675,77.675,1266200005.0
2009-07-29 15:53:00,77.675,77.69,77.63,77.685,1172000000.0
2009-07-29 15:54:00,77.685,77.725,77.685,77.71,1111399999.0
2009-07-29 15:55:00,77.71,77.72,77.655,77.72,1586200001.0
2009-07-29 15:56:00,77.72,77.745,77.7,77.735,942799996.0
2009-07-29 15:57:00,77.735,77.85,77.735,77.845,1678999998.0
2009-07-29 15:58:00,77.85,77.93,77.85,77.925,1038000002.0
2009-07-29 15:59:00,77.925,77.93,77.83,77.84,990600004.0
2009-07-29 16:00:00,77.835,77.925,77.835,77.88,1610599994.0
2009-07-29 16:01:00,77.875,77.92,77.87,77.91,1671800001.0
2009-07-29 16:02:00,77.905,77.92,77.875,77.88,1651600009.0
2009-07-29 16:03:00,77.875,77.88,77.845,77.85,1239799994.0
2009-07-29 16:04:00,77.85,77.945,77.845,77.94,1715800010.0
2009-07-29 16:05:00,77.94,78.02,77.94,78.015,1637200002.0
2009-07-29 16:06:00,78.015,78.02,77.935,77.96,1246200006.0
2009-07-29 16:07:00,77.955,77.975,77.915,77.95,1684600004.0
2009-07-29 16:08:00,77.955,77.955,77.915,77.915,920799996.0
2009-07-29 16:09:00,77.915,77.925,77.825,77.825,1115199995.0
2009-07-29 16:10:00,77.825,77.89,77.825,77.89,1358200002.0
2009-07-29 16:11:00,77.89,77.92,77.855,77.86,1445200004.0
2009-07-29 16:12:00,77.86,77.945,77.86,77.92,1325400006.0
2009-07-29 16:13:00,77.905,77.945,77.895,77.94,1119599999.0
2009-07-29 16:14:00,77.935,77.95,77.87,77.915,1270199994.0
2009-07-29 16:15:00,77.915,77.925,77.87,77.875,1339600002.0
2009-07-29 16:16:00,77.88,77.89,77.84,77.845,1572200001.0
2009-07-29 16:17:00,77.845,77.845,77.79,77.795,888399992.0
2009-07-29 16:18:00,77.79,77.805,77.735,77.735,1397599997.0
2009-07-29 16:19:00,77.725,77.755,77.705,77.715,1734799997.0
2009-07-29 16:20:00,77.715,77.745,77.69,77.745,1109999995.0
2009-07-29 16:21:00,77.745,77.785,77.73,77.78,883800000.0
2009-07-29 16:22:00,77.78,77.785,77.71,77.74,1001200000.0
2009-07-29 16:23:00,77.745,77.78,77.73,77.77,1418600003.0
2009-07-29 16:24:00,77.775,77.825,77.775,77.785,1502799997.0
2009-07-29 16:25:00,77.785,77.8,77.77,77.785,1156599996.0
2009-07-29 16:26:00,77.785,77.845,77.785,77.83,1408800000.0
2009-07-29 16:27:00,77.83,77.89,77.81,77.885,1743200021.0
2009-07-29 16:28:00,77.87,77.88,77.83,77.865,922600004.0
2009-07-29 16:29:00,77.865,77.89,77.86,77.875,893000005.0
2009-07-29 16:30:00,77.875,77.89,77.705,77.735,1398599987.0
2009-07-29 16:31:00,77.735,77.735,77.63,77.645,1491599991.0
2009-07-29 16:32:00,77.64,77.705,77.635,77.685,1632999994.0
2009-07-29 16:33:00,77.685,77.755,77.685,77.705,1174000005.0
2009-07-29 16:34:00,77.705,77.785,77.7,77.77,874600008.0
2009-07-29 16:35:00,77.765,77.765,77.685,77.71,1093400001.0
2009-07-29 16:36:00,77.715,77.75,77.69,77.745,1001799995.0
2009-07-29 16:37:00,77.745,77.775,77.71,77.76,1335400001.0
2009-07-29 16:38:00,77.76,77.805,77.74,77.795,1074400002.0
2009-07-29 16:39:00,77.79,77.795,77.745,77.765,1329600001.0
2009-07-29 16:40:00,77.765,77.8,77.725,77.785,1629599997.0
2009-07-29 16:41:00,77.785,77.815,77.775,77.81,1016600017.0
2009-07-29 16:42:00,77.815,77.84,77.75,77.75,963000007.0
2009-07-29 16:43:00,77.745,77.81,77.74,77.8,1199600009.0
2009-07-29 16:44:00,77.8,77.805,77.715,77.715,1319399991.0
2009-07-29 16:45:00,77.71,77.745,77.7,77.74,1195399997.0
2009-07-29 16:46:00,77.745,77.83,77.73,77.83,1074800001.0
2009-07-29 16:47:00,77.825,77.825,77.76,77.795,1872000011.0
2009-07-29 16:48:00,77.795,77.84,77.785,77.83,974600007.0
2009-07-29 16:49:00,77.83,77.845,77.805,77.815,1548199991.0
2009-07-29 16:50:00,77.815,77.815,77.78,77.79,1155400004.0
2009-07-29 16:51:00,77.79,77.855,77.79,77.835,950799998.0
2009-07-29 16:52:00,77.84,77.87,77.83,77.83,1130000005.0
2009-07-29 16:53:00,77.83,77.865,77.815,77.865,1318800005.0
2009-07-29 16:54:00,77.865,77.875,77.82,77.82,1377400002.0
2009-07-29 16:55:00,77.81,77.81,77.77,77.795,1395600007.0
2009-07-29 16:56:00,77.795,77.805,77.72,77.725,1471600002.0
2009-07-29 16:57:00,77.725,77.77,77.725,77.74,1445199994.0
2009-07-29 16:58:00,77.745,77.795,77.725,77.795,1137200001.0
2009-07-29 16:59:00,77.795,77.8,77.75,77.76,1527200002.0
2009-07-29 17:00:00,77.76,77.785,77.725,77.765,1273599997.0
2009-07-29 17:01:00,77.765,77.785,77.745,77.785,1548199999.0
2009-07-29 17:02:00,77.78,77.785,77.69,77.73,1245399995.0
2009-07-29 17:03:00,77.73,77.745,77.685,77.695,581800000.0
2009-07-29 17:04:00,77.695,77.74,77.665,77.68,1212000006.0
2009-07-29 17:05:00,77.68,77.69,77.625,77.625,1424800002.0
2009-07-29 17:06:00,77.625,77.69,77.6,77.685,1392599995.0
2009-07-29 17:07:00,77.685,77.685,77.645,77.66,1051400007.0
2009-07-29 17:08:00,77.66,77.685,77.64,77.66,1570200007.0
2009-07-29 17:09:00,77.66,77.71,77.635,77.705,1278999998.0
2009-07-29 17:10:00,77.705,77.73,77.69,77.73,1088999997.0
2009-07-29 17:11:00,77.735,77.735,77.67,77.69,1521599988.0
2009-07-29 17:12:00,77.695,77.715,77.66,77.66,1303199997.0
2009-07-29 17:13:00,77.66,77.66,77.595,77.615,1187000001.0
2009-07-29 17:14:00,77.62,77.64,77.575,77.575,1479599990.0
2009-07-29 17:15:00,77.575,77.6,77.525,77.565,1550200000.0
2009-07-29 17:16:00,77.565,77.585,77.52,77.53,1024399996.0
2009-07-29 17:17:00,77.53,77.535,77.42,77.435,1264000002.0
2009-07-29 17:18:00,77.435,77.465,77.43,77.435,966199996.0
2009-07-29 17:19:00,77.435,77.455,77.425,77.445,882899998.0
2009-07-29 17:20:00,77.44,77.49,77.44,77.48,1163600004.0
2009-07-29 17:21:00,77.48,77.51,77.46,77.51,842999999.0
2009-07-29 17:22:00,77.515,77.525,77.49,77.5,420400000.0
2009-07-29 17:23:00,77.5,77.5,77.425,77.435,897400000.0
2009-07-29 17:24:00,77.435,77.445,77.375,77.38,940200000.0
2009-07-29 17:25:00,77.375,77.39,77.325,77.38,1543199993.0
2009-07-29 17:26:00,77.38,77.465,77.38,77.44,837099998.0
2009-07-29 17:27:00,77.44,77.48,77.425,77.48,1228000004.0
2009-07-29 17:28:00,77.48,77.505,77.465,77.49,1821799998.0
2009-07-29 17:29:00,77.485,77.505,77.45,77.505,1234400001.0
2009-07-29 17:30:00,77.5,77.5,77.39,77.41,1594600004.0
2009-07-29 17:31:00,77.41,77.455,77.38,77.45,1062200001.0
2009-07-29 17:32:00,77.45,77.455,77.385,77.385,1202199999.0
2009-07-29 17:33:00,77.375,77.415,77.37,77.395,1146399995.0
2009-07-29 17:34:00,77.4,77.44,77.39,77.425,1198799997.0
2009-07-29 17:35:00,77.405,77.46,77.4,77.45,905599999.0
2009-07-29 17:36:00,77.445,77.455,77.41,77.42,1012800000.0
2009-07-29 17:37:00,77.42,77.475,77.41,77.475,1104199998.0
2009-07-29 17:38:00,77.47,77.48,77.435,77.48,643600000.0
2009-07-29 17:39:00,77.48,77.48,77.415,77.415,922200000.0
2009-07-29 17:40:00,77.415,77.42,77.365,77.405,963600002.0
2009-07-29 17:41:00,77.405,77.44,77.39,77.41,1106999998.0
2009-07-29 17:42:00,77.41,77.42,77.345,77.355,1227199998.0
2009-07-29 17:43:00,77.35,77.375,77.295,77.365,1530400000.0
2009-07-29 17:44:00,77.365,77.53,77.365,77.525,1205999999.0
2009-07-29 17:45:00,77.525,77.57,77.5,77.555,671000005.0
2009-07-29 17:46:00,77.555,77.56,77.495,77.52,887399999.0
2009-07-29 17:47:00,77.52,77.615,77.52,77.61,1335199993.0
2009-07-29 17:48:00,77.61,77.625,77.57,77.57,984599998.0
2009-07-29 17:49:00,77.57,77.585,77.54,77.545,1125199985.0
2009-07-29 17:50:00,77.545,77.57,77.535,77.56,1130399997.0
2009-07-29 17:51:00,77.565,77.595,77.545,77.59,1223399999.0
2009-07-29 17:52:00,77.59,77.665,77.585,77.65,1204600002.0
2009-07-29 17:53:00,77.65,77.665,77.63,77.64,1045800006.0
2009-07-29 17:54:00,77.64,77.65,77.6,77.62,522800001.0
2009-07-29 17:55:00,77.62,77.645,77.61,77.62,769400000.0
2009-07-29 17:56:00,77.62,77.62,77.58,77.58,669800002.0
2009-07-29 17:57:00,77.575,77.61,77.56,77.6,1442999998.0
2009-07-29 17:58:00,77.6,77.61,77.58,77.59,1061200003.0
2009-07-29 17:59:00,77.59,77.65,77.585,77.65,1228799999.0
2009-07-29 18:00:00,77.655,77.69,77.65,77.67,900000002.0
2009-07-29 18:01:00,77.67,77.68,77.665,77.675,374600001.0
2009-07-29 18:02:00,77.68,77.71,77.68,77.695,416399998.0
2009-07-29 18:03:00,77.69,77.69,77.655,77.66,421800004.0
2009-07-29 18:04:00,77.655,77.665,77.6,77.6,822200003.0
2009-07-29 18:05:00,77.605,77.615,77.57,77.615,703800003.0
2009-07-29 18:06:00,77.62,77.645,77.615,77.615,1339600005.0
2009-07-29 18:07:00,77.615,77.62,77.585,77.595,955000000.0
2009-07-29 18:08:00,77.595,77.605,77.57,77.585,956399996.0
2009-07-29 18:09:00,77.59,77.605,77.585,77.605,495200002.0
2009-07-29 18:10:00,77.605,77.655,77.605,77.65,1032200005.0
2009-07-29 18:11:00,77.655,77.67,77.63,77.63,1333399990.0
2009-07-29 18:12:00,77.63,77.655,77.625,77.655,495999998.0
2009-07-29 18:13:00,77.655,77.665,77.615,77.62,719800002.0
2009-07-29 18:14:00,77.625,77.64,77.62,77.635,943199993.0
2009-07-29 18:15:00,77.635,77.645,77.595,77.595,1238600000.0
2009-07-29 18:16:00,77.59,77.59,77.55,77.555,1043400003.0
2009-07-29 18:17:00,77.555,77.575,77.54,77.555,968800002.0
2009-07-29 18:18:00,77.555,77.585,77.555,77.575,1155200000.0
2009-07-29 18:19:00,77.575,77.58,77.56,77.575,1122199996.0
2009-07-29 18:20:00,77.575,77.58,77.565,77.58,506999996.0
2009-07-29 18:21:00,77.58,77.58,77.55,77.57,685400000.0
2009-07-29 18:22:00,77.57,77.605,77.54,77.54,716800000.0
2009-07-29 18:23:00,77.545,77.545,77.515,77.515,698399996.0
2009-07-29 18:24:00,77.53,77.57,77.53,77.57,546999998.0
2009-07-29 18:25:00,77.57,77.57,77.565,77.565,226600000.0
2009-07-29 18:26:00,77.57,77.575,77.54,77.54,441399999.0
2009-07-29 18:27:00,77.535,77.54,77.525,77.525,650599994.0
2009-07-29 18:28:00,77.53,77.59,77.525,77.58,448399999.0
2009-07-29 18:29:00,77.58,77.58,77.56,77.565,605999997.0
2009-07-29 18:30:00,77.565,77.605,77.565,77.605,588800001.0
2009-07-29 18:31:00,77.605,77.655,77.6,77.635,538399999.0
2009-07-29 18:32:00,77.635,77.635,77.62,77.625,501999994.0
2009-07-29 18:33:00,77.625,77.66,77.615,77.65,989999990.0
2009-07-29 18:34:00,77.655,77.695,77.63,77.68,943399997.0
2009-07-29 18:35:00,77.68,77.685,77.665,77.685,1461600002.0
2009-07-29 18:36:00,77.685,77.705,77.685,77.705,292199999.0
2009-07-29 18:37:00,77.705,77.8,77.705,77.785,1304400003.0
2009-07-29 18:38:00,77.78,77.79,77.77,77.775,1127200005.0
2009-07-29 18:39:00,77.775,77.785,77.73,77.76,1277200006.0
2009-07-29 18:40:00,77.76,77.76,77.71,77.725,1026799993.0
2009-07-29 18:41:00,77.725,77.725,77.705,77.71,682399994.0
2009-07-29 18:42:00,77.71,77.715,77.7,77.705,577000002.0
2009-07-29 18:43:00,77.705,77.715,77.7,77.7,815400001.0
2009-07-29 18:44:00,77.7,77.7,77.675,77.695,817800005.0
2009-07-29 18:45:00,77.695,77.72,77.685,77.715,551599998.0
2009-07-29 18:46:00,77.71,77.725,77.7,77.705,1101800000.0
2009-07-29 18:47:00,77.695,77.715,77.675,77.715,1123600000.0
2009-07-29 18:48:00,77.715,77.725,77.705,77.725,438800000.0
2009-07-29 18:49:00,77.725,77.725,77.685,77.69,1055799998.0
2009-07-29 18:50:00,77.69,77.715,77.69,77.715,749799998.0
2009-07-29 18:51:00,77.72,77.72,77.71,77.72,323600000.0
2009-07-29 18:52:00,77.715,77.715,77.665,77.67,1348399980.0
2009-07-29 18:53:00,77.67,77.675,77.655,77.67,740399998.0
2009-07-29 18:54:00,77.67,77.69,77.66,77.675,491800000.0
2009-07-29 18:55:00,77.675,77.685,77.63,77.65,1531399996.0
2009-07-29 18:56:00,77.65,77.65,77.625,77.645,983600003.0
2009-07-29 18:57:00,77.645,77.66,77.635,77.66,265400001.0
2009-07-29 18:58:00,77.66,77.67,77.655,77.67,253599999.0
2009-07-29 18:59:00,77.67,77.68,77.67,77.675,314000001.0
2009-07-29 19:00:00,77.675,77.685,77.645,77.68,1196800000.0
2009-07-29 19:01:00,77.69,77.73,77.66,77.66,831399989.0
2009-07-29 19:02:00,77.66,77.68,77.605,77.66,1390199993.0
2009-07-29 19:03:00,77.66,77.66,77.57,77.61,976000001.0
2009-07-29 19:04:00,77.625,77.725,77.61,77.725,1358799992.0
2009-07-29 19:05:00,77.725,77.735,77.665,77.68,1409199982.0
2009-07-29 19:06:00,77.675,77.69,77.59,77.625,1383799993.0
2009-07-29 19:07:00,77.625,77.67,77.6,77.605,1467000004.0
2009-07-29 19:08:00,77.605,77.645,77.605,77.625,993600005.0
2009-07-29 19:09:00,77.62,77.625,77.53,77.55,1624999998.0
2009-07-29 19:10:00,77.555,77.6,77.53,77.575,1384399987.0
2009-07-29 19:11:00,77.575,77.665,77.565,77.65,1265599992.0
2009-07-29 19:12:00,77.65,77.68,77.61,77.68,917799995.0
2009-07-29 19:13:00,77.68,77.68,77.645,77.645,1117599984.0
2009-07-29 19:14:00,77.645,77.655,77.605,77.605,1150799988.0
2009-07-29 19:15:00,77.605,77.605,77.545,77.585,1370399991.0
2009-07-29 19:16:00,77.57,77.615,77.57,77.615,577599996.0
2009-07-29 19:17:00,77.615,77.615,77.565,77.6,758799999.0
2009-07-29 19:18:00,77.6,77.605,77.58,77.585,667799998.0
2009-07-29 19:19:00,77.585,77.585,77.56,77.565,490000000.0
2009-07-29 19:20:00,77.565,77.57,77.48,77.5,1597399984.0
2009-07-29 19:21:00,77.5,77.51,77.475,77.475,633799997.0
2009-07-29 19:22:00,77.475,77.495,77.475,77.485,1321799994.0
2009-07-29 19:23:00,77.485,77.515,77.485,77.485,1280799990.0
2009-07-29 19:24:00,77.485,77.485,77.43,77.43,1172199994.0
2009-07-29 19:25:00,77.43,77.43,77.345,77.365,1404400001.0
2009-07-29 19:26:00,77.37,77.4,77.36,77.36,1146999991.0
2009-07-29 19:27:00,77.36,77.38,77.28,77.295,1273599987.0
2009-07-29 19:28:00,77.295,77.295,77.24,77.29,1227199995.0
2009-07-29 19:29:00,77.29,77.315,77.28,77.315,821800004.0
2009-07-29 19:30:00,77.315,77.315,77.295,77.305,1085200009.0
2009-07-29 19:31:00,77.305,77.31,77.265,77.295,1073199990.0
2009-07-29 19:32:00,77.295,77.315,77.285,77.285,1398599982.0
2009-07-29 19:33:00,77.285,77.315,77.285,77.29,1254599981.0
2009-07-29 19:34:00,77.29,77.29,77.265,77.265,1255799995.0
2009-07-29 19:35:00,77.265,77.305,77.265,77.275,1216999996.0
2009-07-29 19:36:00,77.275,77.3,77.27,77.295,456199998.0
2009-07-29 19:37:00,77.295,77.335,77.295,77.32,808000006.0
2009-07-29 19:38:00,77.33,77.355,77.32,77.35,656999993.0
2009-07-29 19:39:00,77.35,77.43,77.34,77.405,1372999994.0
2009-07-29 19:40:00,77.405,77.44,77.4,77.415,757800002.0
2009-07-29 19:41:00,77.415,77.425,77.38,77.38,1443199992.0
2009-07-29 19:42:00,77.385,77.405,77.38,77.4,1280799992.0
2009-07-29 19:43:00,77.4,77.425,77.395,77.415,720199998.0
2009-07-29 19:44:00,77.415,77.45,77.415,77.44,1641799989.0
2009-07-29 19:45:00,77.44,77.44,77.415,77.42,567399995.0
2009-07-29 19:46:00,77.415,77.415,77.39,77.39,1067999999.0
2009-07-29 19:47:00,77.39,77.395,77.35,77.355,1253199986.0
2009-07-29 19:48:00,77.36,77.415,77.35,77.405,1067399988.0
2009-07-29 19:49:00,77.405,77.435,77.405,77.435,707199997.0
2009-07-29 19:50:00,77.435,77.435,77.38,77.39,801999993.0
2009-07-29 19:51:00,77.39,77.405,77.39,77.395,381199999.0
2009-07-29 19:52:00,77.395,77.43,77.385,77.41,944199995.0
2009-07-29 19:53:00,77.41,77.41,77.39,77.39,770399992.0
2009-07-29 19:54:00,77.395,77.395,77.375,77.38,222199999.0
2009-07-29 19:55:00,77.38,77.38,77.34,77.345,739399991.0
2009-07-29 19:56:00,77.345,77.35,77.325,77.345,518999995.0
2009-07-29 19:57:00,77.34,77.37,77.34,77.365,509199995.0
2009-07-29 19:58:00,77.36,77.38,77.36,77.38,533999999.0
2009-07-29 19:59:00,77.385,77.43,77.38,77.425,691200000.0
2009-07-29 20:00:00,77.43,77.47,77.375,77.375,811599994.0
2009-07-29 20:01:00,77.375,77.43,77.37,77.39,610599998.0
2009-07-29 20:02:00,77.39,77.44,77.38,77.44,970199994.0
2009-07-29 20:03:00,77.44,77.475,77.425,77.43,859799999.0
2009-07-29 20:04:00,77.43,77.43,77.355,77.39,947200000.0
2009-07-29 20:05:00,77.395,77.395,77.325,77.325,996799991.0
2009-07-29 20:06:00,77.32,77.34,77.315,77.315,498799999.0
2009-07-29 20:07:00,77.315,77.315,77.295,77.3,952599994.0
2009-07-29 20:08:00,77.315,77.325,77.305,77.315,877200001.0
2009-07-29 20:09:00,77.315,77.36,77.315,77.35,723199997.0
2009-07-29 20:10:00,77.345,77.35,77.335,77.335,712599991.0
2009-07-29 20:11:00,77.335,77.335,77.305,77.305,436200000.0
2009-07-29 20:12:00,77.305,77.34,77.305,77.34,962199993.0
2009-07-29 20:13:00,77.345,77.355,77.31,77.345,721799999.0
2009-07-29 20:14:00,77.345,77.35,77.32,77.325,856199989.0
2009-07-29 20:15:00,77.325,77.335,77.305,77.33,847799995.0
2009-07-29 20:16:00,77.33,77.385,77.33,77.37,1264799985.0
2009-07-29 20:17:00,77.37,77.4,77.37,77.395,816599998.0
2009-07-29 20:18:00,77.395,77.395,77.345,77.355,598399995.0
2009-07-29 20:19:00,77.355,77.355,77.335,77.34,502399998.0
2009-07-29 20:20:00,77.34,77.345,77.305,77.315,498599999.0
2009-07-29 20:21:00,77.32,77.345,77.32,77.34,603800000.0
2009-07-29 20:22:00,77.34,77.355,77.33,77.34,938399994.0
2009-07-29 20:23:00,77.34,77.34,77.31,77.315,757400001.0
2009-07-29 20:24:00,77.315,77.355,77.315,77.325,972800006.0
2009-07-29 20:25:00,77.315,77.33,77.315,77.33,998399992.0
2009-07-29 20:26:00,77.33,77.33,77.3,77.305,1113799991.0
2009-07-29 20:27:00,77.3,77.39,77.295,77.355,880399996.0
2009-07-29 20:28:00,77.35,77.415,77.345,77.41,1147799987.0
2009-07-29 20:29:00,77.41,77.41,77.375,77.375,865799997.0
2009-07-29 20:30:00,77.375,77.4,77.36,77.36,1230199993.0
2009-07-29 20:31:00,77.36,77.38,77.355,77.365,1493799989.0
2009-07-29 20:32:00,77.365,77.37,77.355,77.37,663999995.0
2009-07-29 20:33:00,77.365,77.365,77.36,77.36,499199997.0
2009-07-29 20:34:00,77.36,77.375,77.36,77.365,546400004.0
2009-07-29 20:35:00,77.365,77.375,77.35,77.37,870799998.0
2009-07-29 20:36:00,77.37,77.39,77.37,77.385,494600002.0
2009-07-29 20:37:00,77.395,77.4,77.345,77.35,708199994.0
2009-07-29 20:38:00,77.345,77.345,77.34,77.34,311199998.0
2009-07-29 20:39:00,77.34,77.35,77.32,77.325,417400000.0
2009-07-29 20:40:00,77.325,77.34,77.32,77.32,418799999.0
2009-07-29 20:41:00,77.31,77.31,77.285,77.285,544199997.0
2009-07-29 20:42:00,77.255,77.26,77.22,77.22,868199992.0
2009-07-29 20:43:00,77.22,77.24,77.215,77.235,829400002.0
2009-07-29 20:44:00,77.235,77.25,77.225,77.24,1123799990.0
2009-07-29 20:45:00,77.23,77.235,77.215,77.215,545200001.0
2009-07-29 20:46:00,77.215,77.225,77.215,77.22,220800000.0
2009-07-29 20:47:00,77.22,77.22,77.185,77.19,1121199996.0
2009-07-29 20:48:00,77.195,77.195,77.175,77.18,663199998.0
2009-07-29 20:49:00,77.185,77.19,77.165,77.175,847199994.0
2009-07-29 20:50:00,77.175,77.205,77.175,77.175,856399991.0
2009-07-29 20:51:00,77.175,77.24,77.17,77.235,1209399987.0
2009-07-29 20:52:00,77.235,77.24,77.22,77.23,683599986.0
2009-07-29 20:53:00,77.23,77.265,77.22,77.245,1039599988.0
2009-07-29 20:54:00,77.245,77.3,77.245,77.3,1043799996.0
2009-07-29 20:55:00,77.305,77.315,77.25,77.25,774400000.0
2009-07-29 20:56:00,77.255,77.26,77.24,77.24,660399990.0
2009-07-29 20:57:00,77.24,77.24,77.225,77.23,428999996.0
2009-07-29 20:58:00,77.23,77.235,77.21,77.22,785199996.0
2009-07-29 20:59:00,77.215,77.22,77.19,77.19,1112999997.0
2009-07-29 21:00:00,77.19,77.235,77.19,77.205,419000005.0
2009-07-29 21:01:00,77.205,77.235,77.185,77.235,519000006.0
2009-07-29 21:02:00,77.24,77.265,77.235,77.265,408599998.0
2009-07-29 21:03:00,77.26,77.265,77.235,77.235,434000008.0
2009-07-29 21:04:00,77.23,77.31,77.23,77.3,951200011.0
2009-07-29 21:05:00,77.305,77.325,77.305,77.325,579000002.0
2009-07-29 21:06:00,77.325,77.335,77.315,77.325,400200002.0
2009-07-29 21:07:00,77.335,77.34,77.29,77.3,167799998.0
2009-07-29 21:08:00,77.3,77.3,77.3,77.3,90200000.0
2009-07-29 21:09:00,77.29,77.295,77.28,77.285,297800001.0
2009-07-29 21:10:00,77.285,77.365,77.285,77.36,867999996.0
2009-07-29 21:11:00,77.36,77.375,77.355,77.365,268200002.0
2009-07-29 21:12:00,77.365,77.38,77.365,77.375,246199999.0
2009-07-29 21:13:00,77.375,77.385,77.36,77.375,544800010.0
2009-07-29 21:14:00,77.37,77.37,77.35,77.35,286000000.0
2009-07-29 21:15:00,77.375,77.395,77.375,77.385,458599996.0
2009-07-29 21:16:00,77.385,77.385,77.36,77.365,296199997.0
2009-07-29 21:17:00,77.36,77.36,77.325,77.335,578000004.0
2009-07-29 21:18:00,77.335,77.35,77.335,77.345,279200005.0
2009-07-29 21:19:00,77.35,77.35,77.345,77.345,470600006.0
2009-07-29 21:20:00,77.35,77.38,77.35,77.375,324800000.0
2009-07-29 21:21:00,77.375,77.385,77.375,77.38,217400000.0
2009-07-29 21:22:00,77.385,77.415,77.385,77.415,574200000.0
2009-07-29 21:23:00,77.42,77.44,77.405,77.44,463999999.0
2009-07-29 21:24:00,77.435,77.445,77.43,77.43,608600002.0
2009-07-29 21:25:00,77.435,77.435,77.425,77.43,243200003.0
2009-07-29 21:26:00,77.43,77.435,77.425,77.425,560799998.0
2009-07-29 21:27:00,77.435,77.435,77.43,77.43,150800000.0
2009-07-29 21:28:00,77.43,77.435,77.42,77.425,423600003.0
2009-07-29 21:29:00,77.425,77.425,77.405,77.405,139000001.0
2009-07-29 21:30:00,77.415,77.445,77.395,77.4,861200004.0
2009-07-29 21:31:00,77.4,77.405,77.385,77.4,497400001.0
2009-07-29 21:32:00,77.4,77.4,77.4,77.4,7600000.0
2009-07-29 21:33:00,77.4,77.415,77.4,77.41,98000000.0
2009-07-29 21:34:00,77.405,77.41,77.395,77.395,112200000.0
2009-07-29 21:35:00,77.395,77.435,77.395,77.41,656799998.0
2009-07-29 21:36:00,77.4,77.465,77.395,77.465,837199997.0
2009-07-29 21:37:00,77.465,77.525,77.465,77.525,765599999.0
2009-07-29 21:38:00,77.525,77.55,77.52,77.535,1031000001.0
2009-07-29 21:39:00,77.535,77.58,77.52,77.56,890400002.0
2009-07-29 21:40:00,77.56,77.56,77.535,77.535,433600002.0
2009-07-29 21:41:00,77.525,77.545,77.525,77.54,711200008.0
2009-07-29 21:42:00,77.55,77.56,77.535,77.535,419400001.0
2009-07-29 21:43:00,77.535,77.555,77.52,77.535,774400005.0
2009-07-29 21:44:00,77.535,77.54,77.52,77.52,602800010.0
2009-07-29 21:45:00,77.52,77.565,77.52,77.545,776800004.0
2009-07-29 21:46:00,77.545,77.59,77.535,77.58,730600004.0
2009-07-29 21:47:00,77.58,77.62,77.58,77.595,802000015.0
2009-07-29 21:48:00,77.595,77.605,77.59,77.6,852600013.0
2009-07-29 21:49:00,77.6,77.605,77.59,77.595,432599999.0
2009-07-29 21:50:00,77.59,77.59,77.57,77.58,904000005.0
2009-07-29 21:51:00,77.58,77.59,77.565,77.565,521200003.0
2009-07-29 21:52:00,77.57,77.57,77.525,77.535,472400006.0
2009-07-29 21:53:00,77.54,77.55,77.53,77.54,648199995.0
2009-07-29 21:54:00,77.54,77.55,77.535,77.54,215600004.0
2009-07-29 21:55:00,77.54,77.54,77.53,77.535,322400002.0
2009-07-29 21:56:00,77.535,77.555,77.535,77.555,234800002.0
2009-07-29 21:57:00,77.555,77.56,77.55,77.555,213799999.0
2009-07-29 21:58:00,77.555,77.555,77.51,77.51,450600007.0
2009-07-29 21:59:00,77.515,77.54,77.5,77.515,698600006.0
2009-07-29 22:00:00,77.515,77.52,77.49,77.49,294200002.0
2009-07-29 22:01:00,77.49,77.52,77.48,77.495,708800018.0
2009-07-29 22:02:00,77.505,77.54,77.495,77.54,299200003.0
2009-07-29 22:03:00,77.545,77.575,77.545,77.57,95200000.0
2009-07-29 22:04:00,77.565,77.565,77.555,77.56,221599997.0
2009-07-29 22:05:00,77.55,77.57,77.55,77.57,151200001.0
2009-07-29 22:06:00,77.57,77.585,77.565,77.565,175800000.0
2009-07-29 22:07:00,77.565,77.565,77.555,77.555,32200000.0
2009-07-29 22:08:00,77.565,77.58,77.565,77.565,132800001.0
2009-07-29 22:09:00,77.565,77.575,77.565,77.575,130600000.0
2009-07-29 22:10:00,77.575,77.605,77.565,77.605,536000002.0
2009-07-29 22:11:00,77.595,77.64,77.595,77.625,577200003.0
2009-07-29 22:12:00,77.62,77.63,77.605,77.625,475800003.0
2009-07-29 22:13:00,77.615,77.64,77.61,77.635,235800002.0
2009-07-29 22:14:00,77.635,77.64,77.615,77.635,486800000.0
2009-07-29 22:15:00,77.64,77.655,77.635,77.645,233800001.0
2009-07-29 22:16:00,77.645,77.66,77.645,77.655,228200001.0
2009-07-29 22:17:00,77.655,77.68,77.645,77.68,150600000.0
2009-07-29 22:18:00,77.67,77.75,77.67,77.71,225600000.0
2009-07-29 22:19:00,77.71,77.745,77.7,77.72,168400002.0
2009-07-29 22:20:00,77.71,77.71,77.695,77.71,135400000.0
2009-07-29 22:21:00,77.71,77.725,77.71,77.72,53600000.0
2009-07-29 22:22:00,77.72,77.72,77.715,77.72,26400000.0
2009-07-29 22:23:00,77.715,77.725,77.715,77.715,85400000.0
2009-07-29 22:24:00,77.715,77.72,77.695,77.71,193200000.0
2009-07-29 22:25:00,77.71,77.725,77.71,77.72,93400000.0
2009-07-29 22:26:00,77.72,77.725,77.7,77.7,97600001.0
2009-07-29 22:27:00,77.695,77.71,77.695,77.71,90800000.0
2009-07-29 22:28:00,77.71,77.71,77.68,77.68,163200000.0
2009-07-29 22:29:00,77.68,77.68,77.665,77.665,72000002.0
2009-07-29 22:30:00,77.665,77.685,77.65,77.66,291800001.0
2009-07-29 22:31:00,77.66,77.68,77.66,77.68,233600001.0
2009-07-29 22:32:00,77.68,77.685,77.635,77.67,548800006.0
2009-07-29 22:33:00,77.675,77.685,77.66,77.66,179600002.0
2009-07-29 22:34:00,77.66,77.66,77.655,77.655,147200003.0
2009-07-29 22:35:00,77.665,77.675,77.65,77.67,220000000.0
2009-07-29 22:36:00,77.67,77.68,77.67,77.67,154000000.0
2009-07-29 22:37:00,77.67,77.68,77.665,77.675,152800000.0
2009-07-29 22:38:00,77.67,77.69,77.67,77.68,110200000.0
2009-07-29 22:39:00,77.68,77.68,77.675,77.675,33600000.0
2009-07-29 22:40:00,77.675,77.68,77.655,77.655,573000003.0
2009-07-29 22:41:00,77.655,77.67,77.655,77.66,182999998.0
2009-07-29 22:42:00,77.66,77.67,77.66,77.67,140000000.0
2009-07-29 22:43:00,77.67,77.685,77.67,77.685,143199999.0
2009-07-29 22:44:00,77.68,77.685,77.665,77.665,171199999.0
2009-07-29 22:45:00,77.655,77.69,77.655,77.675,289600001.0
2009-07-29 22:46:00,77.675,77.675,77.645,77.65,230599999.0
2009-07-29 22:47:00,77.65,77.65,77.65,77.65,30400000.0
2009-07-29 22:48:00,77.655,77.655,77.65,77.655,105200000.0
2009-07-29 22:49:00,77.655,77.665,77.645,77.65,409599999.0
2009-07-29 22:50:00,77.65,77.65,77.65,77.65,9600000.0
2009-07-29 22:51:00,77.645,77.65,77.645,77.65,57200000.0
2009-07-29 22:52:00,77.655,77.68,77.655,77.665,233600000.0
2009-07-29 22:53:00,77.665,77.67,77.665,77.665,111600001.0
2009-07-29 22:54:00,77.66,77.665,77.635,77.645,273400000.0
2009-07-29 22:55:00,77.645,77.645,77.635,77.64,191600000.0
2009-07-29 22:56:00,77.64,77.64,77.625,77.63,131800000.0
2009-07-29 22:57:00,77.63,77.68,77.625,77.67,220800000.0
2009-07-29 22:58:00,77.665,77.67,77.66,77.665,99200000.0
2009-07-29 22:59:00,77.66,77.665,77.585,77.6,107800001.0
2009-07-29 23:00:00,77.595,77.625,77.545,77.545,293200001.0
2009-07-29 23:01:00,77.53,77.585,77.53,77.54,55000000.0
2009-07-29 23:02:00,77.55,77.64,77.55,77.64,108400000.0
2009-07-29 23:03:00,77.65,77.67,77.615,77.62,40400000.0
2009-07-29 23:04:00,77.63,77.66,77.63,77.645,51000000.0
2009-07-29 23:05:00,77.645,77.645,77.575,77.615,174200000.0
2009-07-29 23:06:00,77.615,77.685,77.6,77.68,186800000.0
2009-07-29 23:07:00,77.68,77.695,77.675,77.68,87200000.0
2009-07-29 23:08:00,77.665,77.69,77.665,77.68,51200000.0
2009-07-29 23:09:00,77.68,77.68,77.65,77.66,13800000.0
2009-07-29 23:10:00,77.68,77.705,77.65,77.675,241200002.0
2009-07-29 23:11:00,77.675,77.69,77.655,77.655,176600002.0
2009-07-29 23:12:00,77.655,77.66,77.57,77.6,192000000.0
2009-07-29 23:13:00,77.6,77.6,77.565,77.575,49400000.0
2009-07-29 23:14:00,77.575,77.615,77.555,77.61,230800000.0
2009-07-29 23:15:00,77.61,77.61,77.58,77.59,128400000.0
2009-07-29 23:16:00,77.6,77.605,77.585,77.605,38600000.0
2009-07-29 23:17:00,77.6,77.61,77.585,77.61,185600001.0
2009-07-29 23:18:00,77.605,77.625,77.57,77.615,176000000.0
2009-07-29 23:19:00,77.615,77.615,77.61,77.61,154400000.0
2009-07-29 23:20:00,77.605,77.63,77.605,77.625,132800001.0
2009-07-29 23:21:00,77.625,77.625,77.62,77.625,12800000.0
2009-07-29 23:22:00,77.62,77.625,77.62,77.625,16000000.0
2009-07-29 23:23:00,77.66,77.69,77.66,77.69,72600000.0
2009-07-29 23:24:00,77.69,77.7,77.69,77.695,46000000.0
2009-07-29 23:25:00,77.695,77.695,77.67,77.67,50400000.0
2009-07-29 23:26:00,77.675,77.69,77.66,77.66,96000000.0
2009-07-29 23:27:00,77.66,77.68,77.66,77.67,52800000.0
2009-07-29 23:28:00,77.67,77.68,77.67,77.67,49200000.0
2009-07-29 23:29:00,77.67,77.695,77.64,77.695,65600000.0
2009-07-29 23:30:00,77.695,77.725,77.695,77.725,166800000.0
2009-07-29 23:31:00,77.715,77.725,77.715,77.725,28800000.0
2009-07-29 23:32:00,77.725,77.745,77.725,77.725,96400000.0
2009-07-29 23:33:00,77.72,77.72,77.69,77.69,108400000.0
2009-07-29 23:34:00,77.68,77.68,77.68,77.68,6400000.0
2009-07-29 23:35:00,77.68,77.7,77.665,77.67,136000000.0
2009-07-29 23:36:00,77.67,77.675,77.645,77.67,69600000.0
2009-07-29 23:37:00,77.675,77.7,77.675,77.7,147600000.0
2009-07-29 23:38:00,77.705,77.725,77.705,77.72,115600000.0
2009-07-29 23:39:00,77.715,77.725,77.705,77.715,58000000.0
2009-07-29 23:40:00,77.705,77.715,77.705,77.715,115600000.0
2009-07-29 23:41:00,77.71,77.71,77.695,77.695,28400000.0
2009-07-29 23:42:00,77.695,77.695,77.695,77.695,12800000.0
2009-07-29 23:43:00,77.695,77.705,77.69,77.69,97000000.0
2009-07-29 23:44:00,77.69,77.695,77.67,77.69,146800001.0
2009-07-29 23:45:00,77.685,77.685,77.655,77.66,110200000.0
2009-07-29 23:46:00,77.675,77.675,77.65,77.65,78000000.0
2009-07-29 23:47:00,77.665,77.675,77.63,77.645,159800000.0
2009-07-29 23:48:00,77.655,77.655,77.645,77.645,68000000.0
2009-07-29 23:49:00,77.645,77.65,77.61,77.635,149000000.0
2009-07-29 23:50:00,77.635,77.635,77.615,77.625,112000000.0
2009-07-29 23:51:00,77.635,77.645,77.63,77.64,111800000.0
2009-07-29 23:52:00,77.64,77.675,77.64,77.67,155600000.0
2009-07-29 23:53:00,77.665,77.675,77.66,77.67,88400000.0
2009-07-29 23:54:00,77.67,77.685,77.665,77.685,76800000.0
2009-07-29 23:55:00,77.685,77.7,77.685,77.685,119000001.0
2009-07-29 23:56:00,77.685,77.685,77.67,77.675,140000000.0
2009-07-29 23:57:00,77.67,77.675,77.655,77.665,87400000.0
2009-07-29 23:58:00,77.67,77.685,77.64,77.645,135800000.0
2009-07-29 23:59:00,77.64,77.675,77.64,77.645,143400000.0
2009-07-30 00:00:00,77.645,77.695,77.645,77.665,244800000.0
2009-07-30 00:01:00,77.66,77.68,77.66,77.67,176400000.0
2009-07-30 00:02:00,77.67,77.67,77.67,77.67,9600000.0
2009-07-30 00:03:00,77.675,77.675,77.675,77.675,48000000.0
2009-07-30 00:04:00,77.67,77.67,77.67,77.67,67400000.0
2009-07-30 00:05:00,77.67,77.67,77.625,77.65,148200000.0
2009-07-30 00:06:00,77.65,77.655,77.64,77.65,93800000.0
2009-07-30 00:07:00,77.65,77.655,77.645,77.655,123400000.0
2009-07-30 00:08:00,77.665,77.675,77.665,77.67,104600000.0
2009-07-30 00:09:00,77.67,77.685,77.67,77.68,60200000.0
2009-07-30 00:10:00,77.68,77.685,77.665,77.665,72800000.0
2009-07-30 00:11:00,77.665,77.665,77.655,77.66,69400000.0
2009-07-30 00:12:00,77.66,77.665,77.605,77.605,258600000.0
2009-07-30 00:13:00,77.61,77.615,77.595,77.605,209400000.0
2009-07-30 00:14:00,77.605,77.61,77.585,77.585,226000000.0
2009-07-30 00:15:00,77.585,77.6,77.58,77.6,233200000.0
2009-07-30 00:16:00,77.6,77.6,77.595,77.595,54400000.0
2009-07-30 00:17:00,77.6,77.6,77.59,77.59,40800000.0
2009-07-30 00:18:00,77.58,77.595,77.58,77.595,54400000.0
2009-07-30 00:19:00,77.59,77.595,77.59,77.595,28800000.0
2009-07-30 00:20:00,77.59,77.59,77.575,77.575,84800000.0
2009-07-30 00:21:00,77.575,77.575,77.575,77.575,24000000.0
2009-07-30 00:22:00,77.58,77.585,77.58,77.58,89800000.0
2009-07-30 00:23:00,77.58,77.585,77.58,77.585,39600000.0
2009-07-30 00:24:00,77.585,77.59,77.58,77.58,52800000.0
2009-07-30 00:25:00,77.585,77.585,77.575,77.585,53000000.0
2009-07-30 00:26:00,77.585,77.585,77.575,77.575,54400000.0
2009-07-30 00:27:00,77.575,77.575,77.565,77.565,54200000.0
2009-07-30 00:28:00,77.565,77.595,77.56,77.59,109000000.0
2009-07-30 00:29:00,77.59,77.59,77.585,77.585,14400000.0
2009-07-30 00:30:00,77.585,77.585,77.565,77.585,76800000.0
2009-07-30 00:31:00,77.59,77.595,77.585,77.585,48000000.0
2009-07-30 00:32:00,77.59,77.59,77.585,77.585,28200000.0
2009-07-30 00:33:00,77.59,77.59,77.585,77.585,28800000.0
2009-07-30 00:34:00,77.58,77.595,77.58,77.585,117600000.0
2009-07-30 00:35:00,77.585,77.585,77.565,77.575,134600000.0
2009-07-30 00:36:00,77.58,77.585,77.58,77.58,24000000.0
2009-07-30 00:37:00,77.58,77.595,77.58,77.595,33600000.0
2009-07-30 00:38:00,77.6,77.6,77.59,77.59,76200000.0
2009-07-30 00:39:00,77.6,77.6,77.6,77.6,4800000.0
2009-07-30 00:40:00,77.6,77.6,77.59,77.59,28800000.0
2009-07-30 00:41:00,77.59,77.595,77.575,77.575,86400000.0
2009-07-30 00:42:00,77.575,77.58,77.57,77.58,62400000.0
2009-07-30 00:43:00,77.58,77.585,77.58,77.58,28800000.0
2009-07-30 00:44:00,77.58,77.58,77.575,77.575,48000000.0
2009-07-30 00:45:00,77.575,77.59,77.575,77.59,129000000.0
2009-07-30 00:46:00,77.59,77.59,77.59,77.59,28800000.0
2009-07-30 00:47:00,77.59,77.59,77.58,77.58,139200000.0
2009-07-30 00:48:00,77.58,77.59,77.565,77.565,152000000.0
2009-07-30 00:49:00,77.565,77.57,77.545,77.555,265800000.0
2009-07-30 00:50:00,77.555,77.555,77.555,77.555,19200000.0
2009-07-30 00:51:00,77.56,77.56,77.52,77.525,115400000.0
2009-07-30 00:52:00,77.525,77.545,77.495,77.525,218600000.0
2009-07-30 00:53:00,77.515,77.525,77.47,77.475,195600000.0
2009-07-30 00:54:00,77.48,77.48,77.475,77.475,8000000.0
2009-07-30 00:55:00,77.475,77.48,77.445,77.445,105000000.0
2009-07-30 00:56:00,77.45,77.46,77.45,77.46,128000000.0
2009-07-30 00:57:00,77.465,77.465,77.45,77.45,24000000.0
2009-07-30 00:58:00,77.45,77.45,77.425,77.445,146800000.0
2009-07-30 00:59:00,77.45,77.455,77.445,77.455,35400000.0
2009-07-30 01:00:00,77.455,77.455,77.45,77.455,44200000.0
2009-07-30 01:01:00,77.46,77.465,77.455,77.465,62000000.0
2009-07-30 01:02:00,77.465,77.495,77.465,77.485,101000000.0
2009-07-30 01:03:00,77.49,77.495,77.49,77.49,126600000.0
2009-07-30 01:04:00,77.49,77.53,77.49,77.53,62800000.0
2009-07-30 01:05:00,77.55,77.555,77.55,77.55,72000000.0
2009-07-30 01:06:00,77.555,77.575,77.555,77.56,144000000.0
2009-07-30 01:07:00,77.56,77.565,77.56,77.565,14400000.0
2009-07-30 01:08:00,77.565,77.61,77.565,77.61,164200000.0
2009-07-30 01:09:00,77.61,77.615,77.595,77.595,166200000.0
2009-07-30 01:10:00,77.595,77.615,77.59,77.61,275000000.0
2009-07-30 01:11:00,77.605,77.605,77.585,77.585,61600000.0
2009-07-30 01:12:00,77.58,77.58,77.57,77.57,62800000.0
2009-07-30 01:13:00,77.57,77.57,77.53,77.54,172600000.0
2009-07-30 01:14:00,77.54,77.54,77.52,77.52,113400000.0
2009-07-30 01:15:00,77.52,77.52,77.5,77.505,180800000.0
2009-07-30 01:16:00,77.5,77.55,77.5,77.55,144400000.0
2009-07-30 01:17:00,77.55,77.55,77.52,77.52,107599999.0
2009-07-30 01:18:00,77.52,77.525,77.52,77.52,38400000.0
2009-07-30 01:19:00,77.525,77.53,77.525,77.53,19200000.0
2009-07-30 01:20:00,77.525,77.535,77.525,77.535,57800000.0
2009-07-30 01:21:00,77.53,77.535,77.525,77.525,49600000.0
2009-07-30 01:22:00,77.52,77.52,77.51,77.51,79200000.0
2009-07-30 01:23:00,77.51,77.52,77.48,77.48,94400000.0
2009-07-30 01:24:00,77.475,77.485,77.47,77.475,92400000.0
2009-07-30 01:25:00,77.475,77.525,77.475,77.51,272600000.0
2009-07-30 01:26:00,77.51,77.52,77.51,77.52,86199999.0
2009-07-30 01:27:00,77.52,77.545,77.52,77.54,129600000.0
2009-07-30 01:28:00,77.54,77.54,77.53,77.53,163400000.0
2009-07-30 01:29:00,77.53,77.54,77.525,77.54,287600000.0
2009-07-30 01:30:00,77.54,77.545,77.52,77.54,177000000.0
2009-07-30 01:31:00,77.535,77.54,77.535,77.54,294800000.0
2009-07-30 01:32:00,77.54,77.54,77.51,77.515,157799999.0
2009-07-30 01:33:00,77.515,77.515,77.5,77.5,177600000.0
2009-07-30 01:34:00,77.495,77.5,77.455,77.47,151900000.0
2009-07-30 01:35:00,77.47,77.475,77.45,77.47,236400000.0
2009-07-30 01:36:00,77.47,77.49,77.47,77.49,47400000.0
2009-07-30 01:37:00,77.49,77.49,77.465,77.47,88800000.0
2009-07-30 01:38:00,77.475,77.48,77.455,77.475,227800000.0
2009-07-30 01:39:00,77.475,77.51,77.465,77.51,106000000.0
2009-07-30 01:40:00,77.505,77.51,77.485,77.5,123000000.0
2009-07-30 01:41:00,77.495,77.51,77.485,77.485,76000000.0
2009-07-30 01:42:00,77.49,77.505,77.49,77.505,103800000.0
2009-07-30 01:43:00,77.505,77.515,77.49,77.515,193199998.0
2009-07-30 01:44:00,77.525,77.53,77.505,77.505,76800000.0
2009-07-30 01:45:00,77.505,77.535,77.5,77.535,163200000.0
2009-07-30 01:46:00,77.54,77.555,77.52,77.55,243400000.0
2009-07-30 01:47:00,77.55,77.55,77.535,77.54,147800000.0
2009-07-30 01:48:00,77.55,77.57,77.55,77.55,256600000.0
2009-07-30 01:49:00,77.545,77.545,77.475,77.475,461199999.0
2009-07-30 01:50:00,77.48,77.49,77.45,77.45,207400000.0
2009-07-30 01:51:00,77.465,77.465,77.45,77.455,133800000.0
2009-07-30 01:52:00,77.455,77.47,77.45,77.47,109000000.0
2009-07-30 01:53:00,77.475,77.49,77.47,77.49,205200000.0
2009-07-30 01:54:00,77.49,77.5,77.485,77.485,49400000.0
2009-07-30 01:55:00,77.5,77.5,77.48,77.485,341600000.0
2009-07-30 01:56:00,77.485,77.485,77.455,77.465,188400000.0
2009-07-30 01:57:00,77.465,77.52,77.455,77.52,185000000.0
2009-07-30 01:58:00,77.525,77.58,77.52,77.53,209000000.0
2009-07-30 01:59:00,77.545,77.545,77.5,77.515,332200000.0
2009-07-30 02:00:00,77.515,77.595,77.515,77.58,593000000.0
2009-07-30 02:01:00,77.58,77.595,77.575,77.59,115000000.0
2009-07-30 02:02:00,77.59,77.66,77.585,77.65,191200000.0
2009-07-30 02:03:00,77.65,77.71,77.63,77.71,258800000.0
2009-07-30 02:04:00,77.71,77.735,77.685,77.725,318400000.0
2009-07-30 02:05:00,77.73,77.825,77.73,77.81,355000000.0
2009-07-30 02:06:00,77.81,77.815,77.785,77.81,281400000.0
2009-07-30 02:07:00,77.82,77.83,77.785,77.8,166000000.0
2009-07-30 02:08:00,77.8,77.8,77.75,77.765,548800000.0
2009-07-30 02:09:00,77.765,77.77,77.735,77.765,321400000.0
2009-07-30 02:10:00,77.755,77.845,77.755,77.81,449600000.0
2009-07-30 02:11:00,77.81,77.855,77.795,77.835,378200000.0
2009-07-30 02:12:00,77.835,77.86,77.825,77.85,439400000.0
2009-07-30 02:13:00,77.845,77.915,77.845,77.91,190800000.0
2009-07-30 02:14:00,77.89,77.89,77.86,77.865,286200000.0
2009-07-30 02:15:00,77.87,77.875,77.805,77.825,267400000.0
2009-07-30 02:16:00,77.825,77.84,77.79,77.795,345400000.0
2009-07-30 02:17:00,77.795,77.83,77.795,77.815,432000000.0
2009-07-30 02:18:00,77.82,77.825,77.8,77.81,473400000.0
2009-07-30 02:19:00,77.805,77.81,77.77,77.79,469800000.0
2009-07-30 02:20:00,77.79,77.82,77.79,77.81,304000000.0
2009-07-30 02:21:00,77.81,77.84,77.81,77.835,219400000.0
2009-07-30 02:22:00,77.835,77.85,77.825,77.84,421000000.0
2009-07-30 02:23:00,77.84,77.945,77.84,77.935,377400000.0
2009-07-30 02:24:00,77.935,77.97,77.92,77.955,475200000.0
2009-07-30 02:25:00,77.955,77.97,77.875,77.885,330400000.0
2009-07-30 02:26:00,77.895,77.91,77.855,77.865,535400000.0
2009-07-30 02:27:00,77.865,77.895,77.85,77.855,577200000.0
2009-07-30 02:28:00,77.855,77.86,77.83,77.845,315000000.0
2009-07-30 02:29:00,77.835,77.85,77.815,77.845,189200000.0
2009-07-30 02:30:00,77.835,77.865,77.825,77.84,592799999.0
2009-07-30 02:31:00,77.84,77.855,77.82,77.825,556600000.0
2009-07-30 02:32:00,77.825,77.83,77.815,77.83,196000000.0
2009-07-30 02:33:00,77.84,77.85,77.82,77.82,171800000.0
2009-07-30 02:34:00,77.82,77.825,77.795,77.795,202400000.0
2009-07-30 02:35:00,77.79,77.805,77.78,77.795,503200000.0
2009-07-30 02:36:00,77.79,77.805,77.79,77.8,246000000.0
2009-07-30 02:37:00,77.795,77.795,77.76,77.765,318400000.0
2009-07-30 02:38:00,77.765,77.805,77.76,77.79,310800000.0
2009-07-30 02:39:00,77.785,77.83,77.775,77.83,328000000.0
2009-07-30 02:40:00,77.835,77.86,77.83,77.83,156800000.0
2009-07-30 02:41:00,77.83,77.84,77.8,77.84,337600000.0
2009-07-30 02:42:00,77.835,77.835,77.82,77.82,180200000.0
2009-07-30 02:43:00,77.82,77.83,77.81,77.825,322400000.0
2009-07-30 02:44:00,77.825,77.825,77.77,77.775,474800000.0
2009-07-30 02:45:00,77.775,77.795,77.765,77.785,326200000.0
2009-07-30 02:46:00,77.79,77.795,77.775,77.79,348200000.0
2009-07-30 02:47:00,77.785,77.785,77.72,77.75,478400000.0
2009-07-30 02:48:00,77.755,77.785,77.75,77.78,359000000.0
2009-07-30 02:49:00,77.78,77.785,77.765,77.765,166400000.0
2009-07-30 02:50:00,77.785,77.785,77.775,77.78,167600000.0
2009-07-30 02:51:00,77.79,77.81,77.78,77.785,216600000.0
2009-07-30 02:52:00,77.78,77.81,77.78,77.805,284400000.0
2009-07-30 02:53:00,77.8,77.805,77.76,77.77,330200000.0
2009-07-30 02:54:00,77.765,77.81,77.755,77.785,488199999.0
2009-07-30 02:55:00,77.77,77.8,77.77,77.785,343000000.0
2009-07-30 02:56:00,77.785,77.785,77.76,77.77,447600000.0
2009-07-30 02:57:00,77.77,77.8,77.76,77.79,259000000.0
2009-07-30 02:58:00,77.79,77.805,77.785,77.795,283800000.0
2009-07-30 02:59:00,77.795,77.82,77.795,77.815,365599999.0
2009-07-30 03:00:00,77.815,77.825,77.785,77.79,239200000.0
2009-07-30 03:01:00,77.79,77.795,77.76,77.765,247600000.0
2009-07-30 03:02:00,77.76,77.765,77.72,77.745,545200000.0
2009-07-30 03:03:00,77.74,77.74,77.72,77.725,219400000.0
2009-07-30 03:04:00,77.725,77.725,77.66,77.66,295600000.0
2009-07-30 03:05:00,77.66,77.665,77.625,77.645,414800000.0
2009-07-30 03:06:00,77.65,77.695,77.65,77.68,470600000.0
2009-07-30 03:07:00,77.68,77.69,77.655,77.66,384400000.0
2009-07-30 03:08:00,77.655,77.665,77.65,77.66,108600000.0
2009-07-30 03:09:00,77.66,77.66,77.625,77.645,466600000.0
2009-07-30 03:10:00,77.645,77.665,77.64,77.655,348200000.0
2009-07-30 03:11:00,77.66,77.66,77.625,77.645,418200000.0
2009-07-30 03:12:00,77.635,77.675,77.635,77.67,116200000.0
2009-07-30 03:13:00,77.66,77.695,77.66,77.69,138200000.0
2009-07-30 03:14:00,77.69,77.69,77.67,77.675,245400000.0
2009-07-30 03:15:00,77.685,77.695,77.68,77.695,59200000.0
2009-07-30 03:16:00,77.7,77.7,77.69,77.695,156200000.0
2009-07-30 03:17:00,77.705,77.715,77.7,77.705,44800000.0
2009-07-30 03:18:00,77.7,77.715,77.695,77.705,192400000.0
2009-07-30 03:19:00,77.705,77.73,77.69,77.725,369200000.0
2009-07-30 03:20:00,77.715,77.725,77.675,77.685,327600000.0
2009-07-30 03:21:00,77.685,77.685,77.595,77.595,462200000.0
2009-07-30 03:22:00,77.605,77.63,77.595,77.63,257600000.0
2009-07-30 03:23:00,77.625,77.635,77.62,77.635,198200000.0
2009-07-30 03:24:00,77.635,77.675,77.595,77.625,267800000.0
2009-07-30 03:25:00,77.625,77.625,77.59,77.6,221400000.0
2009-07-30 03:26:00,77.6,77.66,77.59,77.635,308200000.0
2009-07-30 03:27:00,77.635,77.645,77.62,77.635,113200000.0
2009-07-30 03:28:00,77.625,77.63,77.59,77.605,220000000.0
2009-07-30 03:29:00,77.605,77.635,77.6,77.635,120200000.0
2009-07-30 03:30:00,77.64,77.735,77.64,77.715,469000000.0
2009-07-30 03:31:00,77.715,77.72,77.695,77.715,478000000.0
2009-07-30 03:32:00,77.72,77.77,77.72,77.765,311000000.0
2009-07-30 03:33:00,77.76,77.79,77.745,77.745,189000000.0
2009-07-30 03:34:00,77.745,77.745,77.715,77.715,303800000.0
2009-07-30 03:35:00,77.715,77.715,77.665,77.67,510400000.0
2009-07-30 03:36:00,77.67,77.67,77.575,77.585,545000000.0
2009-07-30 03:37:00,77.585,77.59,77.51,77.515,642800000.0
2009-07-30 03:38:00,77.515,77.54,77.5,77.5,468800000.0
2009-07-30 03:39:00,77.5,77.53,77.455,77.46,393000000.0
2009-07-30 03:40:00,77.46,77.46,77.42,77.42,684800000.0
2009-07-30 03:41:00,77.42,77.425,77.365,77.375,466599999.0
2009-07-30 03:42:00,77.375,77.43,77.375,77.405,597000000.0
2009-07-30 03:43:00,77.405,77.45,77.405,77.44,574600000.0
2009-07-30 03:44:00,77.44,77.47,77.425,77.43,257600000.0
2009-07-30 03:45:00,77.445,77.475,77.425,77.435,428400000.0
2009-07-30 03:46:00,77.44,77.48,77.43,77.47,324600000.0
2009-07-30 03:47:00,77.47,77.59,77.465,77.57,288600000.0
2009-07-30 03:48:00,77.57,77.58,77.555,77.58,374800000.0
2009-07-30 03:49:00,77.565,77.6,77.56,77.6,200600000.0
2009-07-30 03:50:00,77.595,77.595,77.575,77.585,186600000.0
2009-07-30 03:51:00,77.585,77.595,77.565,77.57,291400000.0
2009-07-30 03:52:00,77.575,77.59,77.55,77.58,240400000.0
2009-07-30 03:53:00,77.58,77.585,77.565,77.57,145600000.0
2009-07-30 03:54:00,77.575,77.62,77.575,77.62,285000000.0
2009-07-30 03:55:00,77.625,77.675,77.625,77.675,418200000.0
2009-07-30 03:56:00,77.67,77.685,77.635,77.665,290600000.0
2009-07-30 03:57:00,77.66,77.725,77.65,77.715,266000000.0
2009-07-30 03:58:00,77.715,77.805,77.71,77.8,190400000.0
2009-07-30 03:59:00,77.805,77.82,77.75,77.755,400000000.0
2009-07-30 04:00:00,77.76,77.765,77.725,77.76,453399999.0
2009-07-30 04:01:00,77.765,77.785,77.755,77.76,218200000.0
2009-07-30 04:02:00,77.76,77.765,77.735,77.74,423400000.0
2009-07-30 04:03:00,77.74,77.745,77.705,77.705,147600000.0
2009-07-30 04:04:00,77.71,77.725,77.71,77.715,118599999.0
2009-07-30 04:05:00,77.715,77.72,77.71,77.71,77600000.0
2009-07-30 04:06:00,77.73,77.755,77.73,77.755,178200000.0
2009-07-30 04:07:00,77.755,77.775,77.755,77.755,187600001.0
2009-07-30 04:08:00,77.755,77.81,77.755,77.78,391600001.0
2009-07-30 04:09:00,77.78,77.825,77.78,77.795,268000001.0
2009-07-30 04:10:00,77.8,77.805,77.78,77.79,102400000.0
2009-07-30 04:11:00,77.79,77.835,77.78,77.83,245000001.0
2009-07-30 04:12:00,77.83,77.845,77.78,77.78,435999998.0
2009-07-30 04:13:00,77.785,77.79,77.75,77.77,512999999.0
2009-07-30 04:14:00,77.77,77.795,77.73,77.735,333400000.0
2009-07-30 04:15:00,77.735,77.78,77.735,77.78,690400003.0
2009-07-30 04:16:00,77.78,77.8,77.78,77.79,384399996.0
2009-07-30 04:17:00,77.79,77.805,77.785,77.795,315799998.0
2009-07-30 04:18:00,77.795,77.805,77.78,77.78,359399998.0
2009-07-30 04:19:00,77.785,77.79,77.745,77.745,432599999.0
2009-07-30 04:20:00,77.745,77.755,77.73,77.73,503999997.0
2009-07-30 04:21:00,77.74,77.765,77.74,77.76,155800000.0
2009-07-30 04:22:00,77.745,77.755,77.745,77.755,129600000.0
2009-07-30 04:23:00,77.755,77.755,77.73,77.73,124600000.0
2009-07-30 04:24:00,77.73,77.75,77.73,77.74,439399996.0
2009-07-30 04:25:00,77.74,77.76,77.74,77.755,127200000.0
2009-07-30 04:26:00,77.755,77.755,77.735,77.745,221000000.0
2009-07-30 04:27:00,77.75,77.75,77.745,77.745,66000000.0
2009-07-30 04:28:00,77.745,77.755,77.745,77.75,89800000.0
2009-07-30 04:29:00,77.745,77.76,77.745,77.755,118800000.0
2009-07-30 04:30:00,77.755,77.765,77.755,77.76,109600000.0
2009-07-30 04:31:00,77.76,77.79,77.76,77.79,217200000.0
2009-07-30 04:32:00,77.795,77.795,77.775,77.775,156200000.0
2009-07-30 04:33:00,77.775,77.78,77.74,77.745,445799999.0
2009-07-30 04:34:00,77.745,77.745,77.74,77.74,42000000.0
2009-07-30 04:35:00,77.74,77.74,77.72,77.725,176600000.0
2009-07-30 04:36:00,77.725,77.73,77.705,77.715,370399999.0
2009-07-30 04:37:00,77.72,77.72,77.685,77.685,254799999.0
2009-07-30 04:38:00,77.685,77.695,77.66,77.66,281800000.0
2009-07-30 04:39:00,77.665,77.675,77.645,77.645,404999999.0
2009-07-30 04:40:00,77.645,77.66,77.635,77.655,272399999.0
2009-07-30 04:41:00,77.655,77.66,77.645,77.65,90199999.0
2009-07-30 04:42:00,77.65,77.65,77.625,77.63,480199999.0
2009-07-30 04:43:00,77.63,77.665,77.625,77.65,210599999.0
2009-07-30 04:44:00,77.65,77.67,77.65,77.665,384800000.0
2009-07-30 04:45:00,77.665,77.71,77.665,77.695,386600000.0
2009-07-30 04:46:00,77.7,77.7,77.68,77.69,133200000.0
2009-07-30 04:47:00,77.69,77.695,77.685,77.69,127800000.0
2009-07-30 04:48:00,77.685,77.7,77.685,77.69,227199999.0
2009-07-30 04:49:00,77.685,77.69,77.685,77.685,257200000.0
2009-07-30 04:50:00,77.69,77.7,77.685,77.69,323999998.0
2009-07-30 04:51:00,77.69,77.705,77.69,77.705,211200001.0
2009-07-30 04:52:00,77.705,77.705,77.69,77.69,884399993.0
2009-07-30 04:53:00,77.695,77.7,77.695,77.695,120400000.0
2009-07-30 04:54:00,77.695,77.705,77.69,77.7,139000000.0
2009-07-30 04:55:00,77.7,77.735,77.7,77.725,234199999.0
2009-07-30 04:56:00,77.735,77.745,77.735,77.735,32000000.0
2009-07-30 04:57:00,77.735,77.74,77.715,77.715,130599999.0
2009-07-30 04:58:00,77.735,77.735,77.72,77.72,62599999.0
2009-07-30 04:59:00,77.715,77.72,77.705,77.71,493799997.0
2009-07-30 05:00:00,77.71,77.73,77.705,77.72,495199996.0
2009-07-30 05:01:00,77.72,77.72,77.68,77.68,491599996.0
2009-07-30 05:02:00,77.68,77.695,77.68,77.69,479599996.0
2009-07-30 05:03:00,77.69,77.69,77.675,77.675,167599999.0
2009-07-30 05:04:00,77.68,77.685,77.67,77.67,173399996.0
2009-07-30 05:05:00,77.675,77.675,77.665,77.665,249800001.0
2009-07-30 05:06:00,77.67,77.675,77.66,77.665,137800000.0
2009-07-30 05:07:00,77.66,77.665,77.625,77.645,443800001.0
2009-07-30 05:08:00,77.65,77.665,77.65,77.65,463999997.0
2009-07-30 05:09:00,77.65,77.65,77.62,77.625,470199996.0
2009-07-30 05:10:00,77.615,77.615,77.56,77.56,545600001.0
2009-07-30 05:11:00,77.56,77.56,77.52,77.52,658599996.0
2009-07-30 05:12:00,77.515,77.54,77.51,77.535,505399999.0
2009-07-30 05:13:00,77.53,77.53,77.485,77.5,428199999.0
2009-07-30 05:14:00,77.5,77.55,77.48,77.55,613000001.0
2009-07-30 05:15:00,77.545,77.545,77.475,77.475,637600002.0
2009-07-30 05:16:00,77.475,77.485,77.435,77.455,719599998.0
2009-07-30 05:17:00,77.475,77.525,77.475,77.525,513200002.0
2009-07-30 05:18:00,77.505,77.515,77.49,77.5,372199999.0
2009-07-30 05:19:00,77.5,77.565,77.5,77.565,460400000.0
2009-07-30 05:20:00,77.565,77.58,77.555,77.58,614399999.0
2009-07-30 05:21:00,77.58,77.615,77.58,77.61,228400000.0
2009-07-30 05:22:00,77.615,77.62,77.605,77.615,125200000.0
2009-07-30 05:23:00,77.615,77.63,77.605,77.63,176600000.0
2009-07-30 05:24:00,77.62,77.64,77.59,77.605,210199999.0
2009-07-30 05:25:00,77.6,77.61,77.57,77.57,184600000.0
2009-07-30 05:26:00,77.57,77.575,77.555,77.56,482599995.0
2009-07-30 05:27:00,77.56,77.56,77.515,77.535,269600000.0
2009-07-30 05:28:00,77.535,77.545,77.495,77.505,203200000.0
2009-07-30 05:29:00,77.505,77.535,77.505,77.515,597199989.0
2009-07-30 05:30:00,77.515,77.565,77.515,77.545,220800000.0
2009-07-30 05:31:00,77.54,77.545,77.525,77.545,251200001.0
2009-07-30 05:32:00,77.54,77.565,77.54,77.555,163200000.0
2009-07-30 05:33:00,77.555,77.555,77.525,77.525,132800000.0
2009-07-30 05:34:00,77.525,77.565,77.515,77.545,230400000.0
2009-07-30 05:35:00,77.545,77.545,77.52,77.525,209200000.0
2009-07-30 05:36:00,77.53,77.575,77.52,77.575,405799997.0
2009-07-30 05:37:00,77.57,77.59,77.56,77.58,402599999.0
2009-07-30 05:38:00,77.575,77.59,77.57,77.575,157000000.0
2009-07-30 05:39:00,77.57,77.575,77.56,77.565,152800000.0
2009-07-30 05:40:00,77.575,77.575,77.565,77.57,232000000.0
2009-07-30 05:41:00,77.575,77.6,77.575,77.595,197599999.0
2009-07-30 05:42:00,77.595,77.595,77.58,77.59,156200000.0
2009-07-30 05:43:00,77.59,77.595,77.585,77.585,121599999.0
2009-07-30 05:44:00,77.585,77.585,77.555,77.57,76000000.0
2009-07-30 05:45:00,77.565,77.585,77.565,77.58,144400001.0
2009-07-30 05:46:00,77.58,77.6,77.565,77.585,414199998.0
2009-07-30 05:47:00,77.575,77.6,77.575,77.585,210000000.0
2009-07-30 05:48:00,77.595,77.64,77.585,77.635,466199998.0
2009-07-30 05:49:00,77.63,77.63,77.605,77.615,449200000.0
2009-07-30 05:50:00,77.6,77.605,77.54,77.555,379399999.0
2009-07-30 05:51:00,77.56,77.56,77.555,77.555,28600000.0
2009-07-30 05:52:00,77.56,77.58,77.555,77.58,281999999.0
2009-07-30 05:53:00,77.575,77.585,77.57,77.585,239400000.0
2009-07-30 05:54:00,77.585,77.615,77.58,77.595,228999999.0
2009-07-30 05:55:00,77.6,77.6,77.585,77.59,181400000.0
2009-07-30 05:56:00,77.59,77.595,77.585,77.595,179400000.0
2009-07-30 05:57:00,77.6,77.605,77.6,77.605,142600000.0
2009-07-30 05:58:00,77.6,77.605,77.575,77.58,289199998.0
2009-07-30 05:59:00,77.58,77.58,77.555,77.555,86600000.0
2009-07-30 06:00:00,77.555,77.555,77.535,77.54,268199998.0
2009-07-30 06:01:00,77.54,77.55,77.54,77.55,75199998.0
2009-07-30 06:02:00,77.55,77.565,77.54,77.545,248999998.0
2009-07-30 06:03:00,77.56,77.59,77.56,77.585,365999996.0
2009-07-30 06:04:00,77.58,77.6,77.58,77.595,223599999.0
2009-07-30 06:05:00,77.6,77.6,77.59,77.595,156599997.0
2009-07-30 06:06:00,77.59,77.615,77.59,77.6,142600000.0
2009-07-30 06:07:00,77.6,77.61,77.6,77.61,81800000.0
2009-07-30 06:08:00,77.62,77.62,77.615,77.62,63200000.0
2009-07-30 06:09:00,77.62,77.625,77.595,77.6,231600002.0
2009-07-30 06:10:00,77.6,77.6,77.575,77.59,649400000.0
2009-07-30 06:11:00,77.6,77.6,77.54,77.555,522400003.0
2009-07-30 06:12:00,77.555,77.565,77.555,77.555,325999995.0
2009-07-30 06:13:00,77.545,77.565,77.525,77.565,306199995.0
2009-07-30 06:14:00,77.56,77.585,77.555,77.575,250999999.0
2009-07-30 06:15:00,77.57,77.58,77.57,77.57,205600000.0
2009-07-30 06:16:00,77.56,77.565,77.55,77.56,514999997.0
2009-07-30 06:17:00,77.57,77.585,77.57,77.58,119200000.0
2009-07-30 06:18:00,77.58,77.58,77.555,77.57,400999997.0
2009-07-30 06:19:00,77.57,77.575,77.57,77.575,350799996.0
2009-07-30 06:20:00,77.575,77.59,77.57,77.58,381999997.0
2009-07-30 06:21:00,77.58,77.59,77.57,77.575,257999998.0
2009-07-30 06:22:00,77.575,77.605,77.565,77.59,356799999.0
2009-07-30 06:23:00,77.59,77.59,77.58,77.58,208599997.0
2009-07-30 06:24:00,77.585,77.59,77.575,77.585,334599999.0
2009-07-30 06:25:00,77.585,77.595,77.575,77.575,691400000.0
2009-07-30 06:26:00,77.585,77.625,77.585,77.615,190000001.0
2009-07-30 06:27:00,77.615,77.625,77.615,77.62,110600000.0
2009-07-30 06:28:00,77.625,77.645,77.62,77.635,255399997.0
2009-07-30 06:29:00,77.635,77.64,77.62,77.63,486999994.0
2009-07-30 06:30:00,77.625,77.625,77.615,77.62,272999999.0
2009-07-30 06:31:00,77.62,77.635,77.615,77.62,244399998.0
2009-07-30 06:32:00,77.625,77.625,77.605,77.615,584800000.0
2009-07-30 06:33:00,77.615,77.615,77.615,77.615,19200000.0
2009-07-30 06:34:00,77.615,77.63,77.605,77.62,513599996.0
2009-07-30 06:35:00,77.625,77.635,77.62,77.625,389999999.0
2009-07-30 06:36:00,77.62,77.66,77.62,77.65,267799998.0
2009-07-30 06:37:00,77.645,77.66,77.645,77.65,544799997.0
2009-07-30 06:38:00,77.65,77.66,77.645,77.66,454399998.0
2009-07-30 06:39:00,77.66,77.66,77.65,77.655,420999994.0
2009-07-30 06:40:00,77.655,77.675,77.655,77.66,426399998.0
2009-07-30 06:41:00,77.66,77.68,77.655,77.66,438199988.0
2009-07-30 06:42:00,77.66,77.665,77.65,77.66,365999995.0
2009-07-30 06:43:00,77.665,77.675,77.65,77.65,157600000.0
2009-07-30 06:44:00,77.635,77.635,77.61,77.63,474799994.0
2009-07-30 06:45:00,77.63,77.635,77.605,77.605,478799998.0
2009-07-30 06:46:00,77.61,77.61,77.58,77.58,510599998.0
2009-07-30 06:47:00,77.58,77.605,77.58,77.605,602599995.0
2009-07-30 06:48:00,77.61,77.615,77.59,77.59,356199995.0
2009-07-30 06:49:00,77.59,77.6,77.575,77.58,182999999.0
2009-07-30 06:50:00,77.575,77.58,77.555,77.56,485399999.0
2009-07-30 06:51:00,77.555,77.56,77.555,77.555,138200000.0
2009-07-30 06:52:00,77.516,77.536,77.509,77.525,265200000.0
2009-07-30 06:53:00,77.56,77.57,77.56,77.57,70400000.0
2009-07-30 06:54:00,77.575,77.64,77.575,77.64,392999998.0
2009-07-30 06:55:00,77.645,77.665,77.625,77.65,224799998.0
2009-07-30 06:56:00,77.65,77.66,77.65,77.65,143800000.0
2009-07-30 06:57:00,77.615,77.63,77.595,77.605,591399996.0
2009-07-30 06:58:00,77.605,77.61,77.6,77.6,170000000.0
2009-07-30 06:59:00,77.59,77.625,77.59,77.62,350399997.0
2009-07-30 07:00:00,77.62,77.625,77.605,77.615,279599995.0
2009-07-30 07:01:00,77.62,77.64,77.62,77.635,116400000.0
2009-07-30 07:02:00,77.64,77.65,77.635,77.645,217400000.0
2009-07-30 07:03:00,77.635,77.64,77.63,77.63,366999999.0
2009-07-30 07:04:00,77.63,77.645,77.63,77.64,320600000.0
2009-07-30 07:05:00,77.64,77.675,77.635,77.67,542399994.0
2009-07-30 07:06:00,77.67,77.68,77.67,77.67,20800000.0
2009-07-30 07:07:00,77.67,77.685,77.655,77.68,296200000.0
2009-07-30 07:08:00,77.68,77.695,77.665,77.685,371000000.0
2009-07-30 07:09:00,77.68,77.68,77.635,77.645,613199993.0
2009-07-30 07:10:00,77.645,77.655,77.635,77.655,664599992.0
2009-07-30 07:11:00,77.655,77.675,77.645,77.655,389000001.0
2009-07-30 07:12:00,77.655,77.695,77.65,77.69,412599995.0
2009-07-30 07:13:00,77.69,77.705,77.68,77.7,425399998.0
2009-07-30 07:14:00,77.705,77.72,77.695,77.7,346599999.0
2009-07-30 07:15:00,77.7,77.75,77.7,77.74,853199993.0
2009-07-30 07:16:00,77.745,77.755,77.735,77.755,903999990.0
2009-07-30 07:17:00,77.75,77.775,77.75,77.77,446600000.0
2009-07-30 07:18:00,77.77,77.815,77.765,77.8,582199999.0
2009-07-30 07:19:00,77.805,77.815,77.79,77.79,476799998.0
2009-07-30 07:20:00,77.795,77.805,77.79,77.805,391599996.0
2009-07-30 07:21:00,77.805,77.815,77.795,77.81,252999998.0
2009-07-30 07:22:00,77.81,77.815,77.785,77.795,944800001.0
2009-07-30 07:23:00,77.795,77.835,77.795,77.82,915400000.0
2009-07-30 07:24:00,77.815,77.815,77.805,77.805,537800000.0
2009-07-30 07:25:00,77.805,77.815,77.795,77.795,238399997.0
2009-07-30 07:26:00,77.795,77.795,77.77,77.785,302599999.0
2009-07-30 07:27:00,77.78,77.815,77.78,77.8,429599999.0
2009-07-30 07:28:00,77.8,77.825,77.795,77.8,1229199996.0
2009-07-30 07:29:00,77.795,77.805,77.785,77.8,304200002.0
2009-07-30 07:30:00,77.8,77.81,77.795,77.795,205800002.0
2009-07-30 07:31:00,77.795,77.805,77.795,77.8,398199995.0
2009-07-30 07:32:00,77.805,77.805,77.795,77.8,387799996.0
2009-07-30 07:33:00,77.795,77.805,77.795,77.805,274199996.0
2009-07-30 07:34:00,77.805,77.835,77.805,77.82,545599996.0
2009-07-30 07:35:00,77.825,77.825,77.795,77.81,596399998.0
2009-07-30 07:36:00,77.815,77.815,77.805,77.81,295799998.0
2009-07-30 07:37:00,77.815,77.825,77.81,77.82,505399994.0
2009-07-30 07:38:00,77.82,77.82,77.81,77.815,120600000.0
2009-07-30 07:39:00,77.81,77.835,77.81,77.82,576200001.0
2009-07-30 07:40:00,77.825,77.85,77.815,77.845,342000002.0
2009-07-30 07:41:00,77.84,77.845,77.83,77.845,268400000.0
2009-07-30 07:42:00,77.845,77.865,77.84,77.855,231000001.0
2009-07-30 07:43:00,77.865,77.9,77.865,77.885,362799999.0
2009-07-30 07:44:00,77.895,77.97,77.875,77.96,833800000.0
2009-07-30 07:45:00,77.965,77.975,77.955,77.965,459400003.0
2009-07-30 07:46:00,77.965,78.0,77.955,77.985,482699999.0
2009-07-30 07:47:00,77.985,77.995,77.955,77.98,599199998.0
2009-07-30 07:48:00,77.98,77.985,77.96,77.98,693999997.0
2009-07-30 07:49:00,77.98,78.005,77.975,77.99,885800007.0
2009-07-30 07:50:00,77.995,78.01,77.995,77.995,739600001.0
2009-07-30 07:51:00,77.995,78.015,77.98,78.015,1205200003.0
2009-07-30 07:52:00,78.02,78.03,77.995,77.995,869199997.0
2009-07-30 07:53:00,77.995,78.02,77.99,77.99,1313599980.0
2009-07-30 07:54:00,77.99,78.01,77.985,78.01,683200004.0
2009-07-30 07:55:00,78.015,78.025,77.985,77.985,706399993.0
2009-07-30 07:56:00,77.985,78.025,77.975,77.995,1018599986.0
2009-07-30 07:57:00,77.995,77.995,77.955,77.955,532399993.0
2009-07-30 07:58:00,77.955,77.955,77.935,77.935,883599990.0
2009-07-30 07:59:00,77.945,77.955,77.93,77.935,626799998.0
2009-07-30 08:00:00,77.945,77.985,77.945,77.98,1077999998.0
2009-07-30 08:01:00,77.965,77.975,77.935,77.965,1410799995.0
2009-07-30 08:02:00,77.965,77.97,77.94,77.965,1007199994.0
2009-07-30 08:03:00,77.965,77.985,77.955,77.975,774399997.0
2009-07-30 08:04:00,77.97,77.98,77.965,77.97,681399992.0
2009-07-30 08:05:00,77.975,78.03,77.975,78.025,662799996.0
2009-07-30 08:06:00,78.015,78.025,77.98,77.985,1029599994.0
2009-07-30 08:07:00,77.98,77.98,77.965,77.98,361199999.0
2009-07-30 08:08:00,77.98,78.0,77.965,78.0,210800001.0
2009-07-30 08:09:00,78.0,78.01,77.97,77.995,326800000.0
2009-07-30 08:10:00,77.995,78.02,77.98,78.02,363999998.0
2009-07-30 08:11:00,78.02,78.045,77.985,78.0,418400001.0
2009-07-30 08:12:00,77.995,78.01,77.975,77.985,628399989.0
2009-07-30 08:13:00,77.98,77.985,77.97,77.97,331799998.0
2009-07-30 08:14:00,77.975,77.975,77.925,77.96,317799999.0
2009-07-30 08:15:00,77.95,77.95,77.92,77.94,1020599997.0
2009-07-30 08:16:00,77.94,77.98,77.935,77.965,1012400004.0
2009-07-30 08:17:00,77.965,77.99,77.94,77.945,908400000.0
2009-07-30 08:18:00,77.945,77.99,77.945,77.985,613000002.0
2009-07-30 08:19:00,77.985,78.005,77.97,78.005,445200000.0
2009-07-30 08:20:00,78.005,78.025,77.995,78.01,545400002.0
2009-07-30 08:21:00,78.01,78.015,77.975,77.98,791000001.0
2009-07-30 08:22:00,77.985,77.995,77.975,77.985,758999999.0
2009-07-30 08:23:00,77.985,78.01,77.975,77.985,816400002.0
2009-07-30 08:24:00,77.985,77.99,77.955,77.975,632800000.0
2009-07-30 08:25:00,77.975,77.975,77.925,77.95,546200000.0
2009-07-30 08:26:00,77.95,77.955,77.94,77.95,105600000.0
2009-07-30 08:27:00,77.95,77.965,77.95,77.955,164999999.0
2009-07-30 08:28:00,77.96,77.965,77.91,77.91,460399997.0
2009-07-30 08:29:00,77.915,77.975,77.91,77.965,1010999994.0
2009-07-30 08:30:00,77.965,77.98,77.955,77.96,287000000.0
2009-07-30 08:31:00,77.96,77.96,77.9,77.91,649799999.0
2009-07-30 08:32:00,77.915,77.965,77.91,77.965,267000000.0
2009-07-30 08:33:00,77.965,77.97,77.935,77.965,518799997.0
2009-07-30 08:34:00,77.965,77.99,77.96,77.985,367600002.0
2009-07-30 08:35:00,77.99,78.01,77.965,77.975,859000005.0
2009-07-30 08:36:00,77.985,78.0,77.88,77.905,793400000.0
2009-07-30 08:37:00,77.915,77.915,77.875,77.9,412300003.0
2009-07-30 08:38:00,77.895,77.95,77.89,77.95,930200000.0
2009-07-30 08:39:00,77.95,77.96,77.87,77.88,938400001.0
2009-07-30 08:40:00,77.87,77.94,77.865,77.94,536999999.0
2009-07-30 08:41:00,77.945,77.95,77.925,77.935,336599999.0
2009-07-30 08:42:00,77.935,77.945,77.93,77.945,423199998.0
2009-07-30 08:43:00,77.945,77.965,77.94,77.94,627599998.0
2009-07-30 08:44:00,77.94,77.945,77.905,77.935,482400000.0
2009-07-30 08:45:00,77.935,78.005,77.935,78.0,1064000006.0
2009-07-30 08:46:00,78.0,78.01,77.965,78.005,489199997.0
2009-07-30 08:47:00,78.0,78.025,77.995,78.015,997399996.0
2009-07-30 08:48:00,78.02,78.055,78.015,78.05,593600000.0
2009-07-30 08:49:00,78.045,78.09,78.02,78.05,1043000001.0
2009-07-30 08:50:00,78.05,78.09,78.04,78.08,510700006.0
2009-07-30 08:51:00,78.08,78.1,78.075,78.1,644200002.0
2009-07-30 08:52:00,78.115,78.135,78.11,78.125,728599997.0
2009-07-30 08:53:00,78.125,78.125,78.1,78.1,565199998.0
2009-07-30 08:54:00,78.1,78.11,78.075,78.095,464299999.0
2009-07-30 08:55:00,78.095,78.11,78.07,78.085,1124399999.0
2009-07-30 08:56:00,78.09,78.15,78.08,78.15,749800003.0
2009-07-30 08:57:00,78.155,78.175,78.14,78.155,937800000.0
2009-07-30 08:58:00,78.165,78.175,78.13,78.145,578400000.0
2009-07-30 08:59:00,78.145,78.18,78.13,78.175,908000003.0
2009-07-30 09:00:00,78.16,78.19,78.13,78.14,1028200002.0
2009-07-30 09:01:00,78.13,78.165,78.13,78.15,1264400001.0
2009-07-30 09:02:00,78.155,78.175,78.15,78.16,1180800016.0
2009-07-30 09:03:00,78.155,78.155,78.105,78.12,554399998.0
2009-07-30 09:04:00,78.12,78.15,78.105,78.135,821600010.0
2009-07-30 09:05:00,78.135,78.16,78.09,78.105,1138600002.0
2009-07-30 09:06:00,78.1,78.14,78.095,78.125,987000003.0
2009-07-30 09:07:00,78.13,78.155,78.13,78.15,1087400005.0
2009-07-30 09:08:00,78.15,78.155,78.13,78.145,1017000007.0
2009-07-30 09:09:00,78.145,78.17,78.145,78.15,685400006.0
2009-07-30 09:10:00,78.15,78.16,78.125,78.125,590600003.0
2009-07-30 09:11:00,78.135,78.14,78.085,78.11,652199999.0
2009-07-30 09:12:00,78.11,78.11,78.045,78.05,675200003.0
2009-07-30 09:13:00,78.06,78.085,78.025,78.085,501599996.0
2009-07-30 09:14:00,78.085,78.1,78.045,78.1,582399999.0
2009-07-30 09:15:00,78.1,78.1,78.06,78.085,728800002.0
2009-07-30 09:16:00,78.085,78.13,78.08,78.105,514399998.0
2009-07-30 09:17:00,78.105,78.13,78.075,78.115,905199998.0
2009-07-30 09:18:00,78.115,78.115,78.07,78.085,1067000012.0
2009-07-30 09:19:00,78.09,78.095,78.08,78.095,457199998.0
2009-07-30 09:20:00,78.095,78.12,78.085,78.11,424800003.0
2009-07-30 09:21:00,78.12,78.12,78.095,78.105,269800003.0
2009-07-30 09:22:00,78.105,78.105,78.085,78.085,386199999.0
2009-07-30 09:23:00,78.085,78.095,78.075,78.095,520000002.0
2009-07-30 09:24:00,78.085,78.115,78.075,78.09,494399999.0
2009-07-30 09:25:00,78.09,78.095,78.075,78.085,353599999.0
2009-07-30 09:26:00,78.08,78.085,78.045,78.075,368200002.0
2009-07-30 09:27:00,78.075,78.075,77.97,77.985,814000003.0
2009-07-30 09:28:00,77.97,78.01,77.96,77.99,776999999.0
2009-07-30 09:29:00,77.98,77.985,77.93,77.96,765999995.0
2009-07-30 09:30:00,77.955,77.955,77.93,77.955,286800000.0
2009-07-30 09:31:00,77.95,77.955,77.925,77.93,341999999.0
2009-07-30 09:32:00,77.925,77.975,77.915,77.975,720399998.0
2009-07-30 09:33:00,77.965,78.0,77.945,77.95,561199997.0
2009-07-30 09:34:00,77.935,77.955,77.91,77.935,498200002.0
2009-07-30 09:35:00,77.94,77.965,77.91,77.935,360600001.0
2009-07-30 09:36:00,77.935,77.965,77.885,77.885,535199997.0
2009-07-30 09:37:00,77.895,77.915,77.875,77.91,368000000.0
2009-07-30 09:38:00,77.915,77.93,77.895,77.895,296000001.0
2009-07-30 09:39:00,77.89,77.915,77.875,77.915,364200000.0
2009-07-30 09:40:00,77.91,77.915,77.9,77.91,287999999.0
2009-07-30 09:41:00,77.915,77.955,77.915,77.94,582600001.0
2009-07-30 09:42:00,77.945,78.025,77.945,78.01,515999998.0
2009-07-30 09:43:00,78.005,78.015,77.975,77.975,660799999.0
2009-07-30 09:44:00,77.975,77.975,77.94,77.94,502800001.0
2009-07-30 09:45:00,77.94,78.0,77.935,78.0,313800000.0
2009-07-30 09:46:00,77.995,77.995,77.975,77.99,271400000.0
2009-07-30 09:47:00,77.985,78.025,77.98,78.01,335200000.0
2009-07-30 09:48:00,78.01,78.015,77.995,78.01,429600002.0
2009-07-30 09:49:00,78.0,78.045,78.0,78.02,521600001.0
2009-07-30 09:50:00,78.02,78.045,78.005,78.035,559600004.0
2009-07-30 09:51:00,78.035,78.055,78.035,78.045,290000000.0
2009-07-30 09:52:00,78.045,78.045,77.985,78.025,663600001.0
2009-07-30 09:53:00,78.025,78.025,78.005,78.025,323800003.0
2009-07-30 09:54:00,78.025,78.025,77.985,78.0,536000004.0
2009-07-30 09:55:00,78.0,78.025,77.97,78.025,711800005.0
2009-07-30 09:56:00,78.03,78.05,78.025,78.035,613599998.0
2009-07-30 09:57:00,78.03,78.07,78.02,78.065,310000000.0
2009-07-30 09:58:00,78.085,78.105,78.04,78.065,626000008.0
2009-07-30 09:59:00,78.06,78.06,78.025,78.03,347000000.0
2009-07-30 10:00:00,78.025,78.045,78.02,78.04,351999998.0
2009-07-30 10:01:00,78.04,78.07,78.035,78.07,611600002.0
2009-07-30 10:02:00,78.095,78.095,78.07,78.095,592400002.0
2009-07-30 10:03:00,78.095,78.11,78.085,78.105,669799997.0
2009-07-30 10:04:00,78.1,78.1,78.065,78.085,856999990.0
2009-07-30 10:05:00,78.08,78.105,78.07,78.08,834399992.0
2009-07-30 10:06:00,78.075,78.085,78.07,78.08,680599998.0
2009-07-30 10:07:00,78.08,78.11,78.075,78.095,737800003.0
2009-07-30 10:08:00,78.095,78.1,78.085,78.1,267600000.0
2009-07-30 10:09:00,78.1,78.105,78.06,78.075,370200001.0
2009-07-30 10:10:00,78.075,78.075,78.05,78.075,468399997.0
2009-07-30 10:11:00,78.075,78.115,78.065,78.1,323200000.0
2009-07-30 10:12:00,78.1,78.155,78.1,78.145,768600003.0
2009-07-30 10:13:00,78.145,78.165,78.14,78.15,404800000.0
2009-07-30 10:14:00,78.15,78.165,78.135,78.155,426799999.0
2009-07-30 10:15:00,78.155,78.165,78.145,78.145,383199999.0
2009-07-30 10:16:00,78.15,78.155,78.135,78.155,175400001.0
2009-07-30 10:17:00,78.155,78.185,78.155,78.165,586199994.0
2009-07-30 10:18:00,78.17,78.17,78.11,78.125,315400002.0
2009-07-30 10:19:00,78.12,78.145,78.115,78.115,755199998.0
2009-07-30 10:20:00,78.115,78.115,78.08,78.09,507799999.0
2009-07-30 10:21:00,78.1,78.1,78.055,78.055,366400004.0
2009-07-30 10:22:00,78.055,78.12,78.045,78.12,500800004.0
2009-07-30 10:23:00,78.12,78.13,78.105,78.125,659200003.0
2009-07-30 10:24:00,78.12,78.13,78.08,78.105,910399996.0
2009-07-30 10:25:00,78.105,78.11,78.02,78.02,616199996.0
2009-07-30 10:26:00,78.025,78.025,78.005,78.025,1060600002.0
2009-07-30 10:27:00,78.025,78.04,78.005,78.035,711200006.0
2009-07-30 10:28:00,78.035,78.07,78.035,78.06,458000001.0
2009-07-30 10:29:00,78.06,78.075,78.045,78.05,424600000.0
2009-07-30 10:30:00,78.055,78.055,78.005,78.02,380600002.0
2009-07-30 10:31:00,78.02,78.025,77.91,77.91,936799997.0
2009-07-30 10:32:00,77.91,77.935,77.88,77.905,469799998.0
2009-07-30 10:33:00,77.905,77.965,77.895,77.96,723599998.0
2009-07-30 10:34:00,77.96,78.0,77.95,77.995,400600000.0
2009-07-30 10:35:00,78.0,78.065,78.0,78.055,405999999.0
2009-07-30 10:36:00,78.05,78.05,78.01,78.015,872999996.0
2009-07-30 10:37:00,78.015,78.03,77.96,78.025,637199999.0
2009-07-30 10:38:00,78.025,78.035,77.965,77.995,578199997.0
2009-07-30 10:39:00,78.01,78.015,77.985,77.995,350000002.0
2009-07-30 10:40:00,77.985,78.0,77.975,78.0,134600000.0
2009-07-30 10:41:00,78.0,78.04,77.995,78.02,174200001.0
2009-07-30 10:42:00,78.025,78.035,78.005,78.02,636799995.0
2009-07-30 10:43:00,78.005,78.005,77.955,77.995,396200001.0
2009-07-30 10:44:00,77.995,78.005,77.98,77.98,254800001.0
2009-07-30 10:45:00,77.985,78.005,77.975,77.985,534799998.0
2009-07-30 10:46:00,77.995,78.03,77.98,78.025,378999994.0
2009-07-30 10:47:00,78.02,78.065,78.015,78.065,398399998.0
2009-07-30 10:48:00,78.075,78.085,78.035,78.075,441600002.0
2009-07-30 10:49:00,78.07,78.115,78.07,78.105,538599998.0
2009-07-30 10:50:00,78.1,78.12,78.095,78.11,221200000.0
2009-07-30 10:51:00,78.11,78.12,78.1,78.11,281400000.0
2009-07-30 10:52:00,78.105,78.125,78.1,78.105,293200002.0
2009-07-30 10:53:00,78.105,78.125,78.105,78.105,339400003.0
2009-07-30 10:54:00,78.105,78.135,78.095,78.12,371000000.0
2009-07-30 10:55:00,78.12,78.135,78.11,78.125,357599997.0
2009-07-30 10:56:00,78.125,78.15,78.12,78.125,645599999.0
2009-07-30 10:57:00,78.12,78.125,78.09,78.095,528800000.0
2009-07-30 10:58:00,78.1,78.1,78.085,78.085,431599999.0
2009-07-30 10:59:00,78.085,78.105,78.03,78.04,550200000.0
2009-07-30 11:00:00,78.055,78.06,78.035,78.05,275200000.0
2009-07-30 11:01:00,78.05,78.09,78.04,78.075,583800000.0
2009-07-30 11:02:00,78.075,78.1,78.06,78.09,622000003.0
2009-07-30 11:03:00,78.09,78.13,78.09,78.11,609599996.0
2009-07-30 11:04:00,78.11,78.14,78.105,78.125,528199999.0
2009-07-30 11:05:00,78.125,78.13,78.1,78.115,429800005.0
2009-07-30 11:06:00,78.115,78.145,78.105,78.13,330200000.0
2009-07-30 11:07:00,78.14,78.145,78.125,78.13,386599998.0
2009-07-30 11:08:00,78.13,78.15,78.125,78.14,294599999.0
2009-07-30 11:09:00,78.14,78.14,78.125,78.135,461199998.0
2009-07-30 11:10:00,78.135,78.155,78.135,78.145,534600003.0
2009-07-30 11:11:00,78.15,78.155,78.14,78.155,444000001.0
2009-07-30 11:12:00,78.155,78.16,78.14,78.145,348199999.0
2009-07-30 11:13:00,78.15,78.185,78.145,78.18,354400000.0
2009-07-30 11:14:00,78.18,78.18,78.16,78.175,487799999.0
2009-07-30 11:15:00,78.17,78.17,78.14,78.145,472000008.0
2009-07-30 11:16:00,78.145,78.16,78.14,78.155,365400000.0
2009-07-30 11:17:00,78.155,78.17,78.125,78.13,428200001.0
2009-07-30 11:18:00,78.13,78.145,78.1,78.105,595600003.0
2009-07-30 11:19:00,78.105,78.19,78.095,78.185,919999997.0
2009-07-30 11:20:00,78.185,78.225,78.175,78.185,1042800002.0
2009-07-30 11:21:00,78.185,78.255,78.18,78.24,994799995.0
2009-07-30 11:22:00,78.235,78.245,78.195,78.195,612799996.0
2009-07-30 11:23:00,78.195,78.225,78.195,78.225,422600002.0
2009-07-30 11:24:00,78.225,78.235,78.21,78.21,432000002.0
2009-07-30 11:25:00,78.21,78.225,78.19,78.2,865600005.0
2009-07-30 11:26:00,78.175,78.215,78.175,78.18,736600000.0
2009-07-30 11:27:00,78.18,78.185,78.13,78.15,612399997.0
2009-07-30 11:28:00,78.15,78.175,78.145,78.15,362400001.0
2009-07-30 11:29:00,78.145,78.175,78.145,78.15,160800000.0
2009-07-30 11:30:00,78.15,78.17,78.135,78.17,527400000.0
2009-07-30 11:31:00,78.165,78.21,78.16,78.185,786800002.0
2009-07-30 11:32:00,78.185,78.22,78.185,78.21,860600001.0
2009-07-30 11:33:00,78.21,78.215,78.2,78.205,200200000.0
2009-07-30 11:34:00,78.215,78.225,78.205,78.225,340200001.0
2009-07-30 11:35:00,78.225,78.23,78.205,78.205,185000000.0
2009-07-30 11:36:00,78.205,78.205,78.16,78.17,250400000.0
2009-07-30 11:37:00,78.17,78.225,78.165,78.22,699599999.0
2009-07-30 11:38:00,78.22,78.26,78.22,78.25,1098199999.0
2009-07-30 11:39:00,78.25,78.265,78.24,78.245,810600006.0
2009-07-30 11:40:00,78.24,78.245,78.225,78.235,567800004.0
2009-07-30 11:41:00,78.235,78.245,78.205,78.215,803799999.0
2009-07-30 11:42:00,78.215,78.215,78.195,78.21,372200001.0
2009-07-30 11:43:00,78.21,78.235,78.21,78.235,607800000.0
2009-07-30 11:44:00,78.235,78.27,78.22,78.245,460200003.0
2009-07-30 11:45:00,78.245,78.255,78.225,78.24,440600003.0
2009-07-30 11:46:00,78.24,78.255,78.22,78.255,1057199998.0
2009-07-30 11:47:00,78.255,78.28,78.235,78.27,710200003.0
2009-07-30 11:48:00,78.27,78.285,78.235,78.24,575600001.0
2009-07-30 11:49:00,78.24,78.245,78.175,78.175,338000002.0
2009-07-30 11:50:00,78.18,78.205,78.16,78.2,625599997.0
2009-07-30 11:51:00,78.2,78.23,78.195,78.21,202200002.0
2009-07-30 11:52:00,78.205,78.235,78.195,78.225,224000001.0
2009-07-30 11:53:00,78.225,78.235,78.205,78.21,463400003.0
2009-07-30 11:54:00,78.21,78.22,78.21,78.21,244000001.0
2009-07-30 11:55:00,78.22,78.225,78.18,78.19,799800000.0
2009-07-30 11:56:00,78.19,78.2,78.175,78.175,1003400003.0
2009-07-30 11:57:00,78.18,78.185,78.155,78.18,766000004.0
2009-07-30 11:58:00,78.175,78.205,78.175,78.185,728800003.0
2009-07-30 11:59:00,78.185,78.2,78.185,78.2,323200003.0
2009-07-30 12:00:00,78.2,78.24,78.19,78.235,708199998.0
2009-07-30 12:01:00,78.235,78.27,78.225,78.225,790000006.0
2009-07-30 12:02:00,78.23,78.26,78.23,78.26,673400001.0
2009-07-30 12:03:00,78.25,78.29,78.24,78.27,827600005.0
2009-07-30 12:04:00,78.275,78.335,78.275,78.32,760600004.0
2009-07-30 12:05:00,78.325,78.335,78.315,78.325,529200000.0
2009-07-30 12:06:00,78.325,78.345,78.315,78.325,570799998.0
2009-07-30 12:07:00,78.32,78.32,78.275,78.32,529399998.0
2009-07-30 12:08:00,78.32,78.33,78.3,78.325,529799996.0
2009-07-30 12:09:00,78.33,78.35,78.325,78.35,341999994.0
2009-07-30 12:10:00,78.345,78.36,78.325,78.34,655399998.0
2009-07-30 12:11:00,78.345,78.345,78.315,78.345,579199998.0
2009-07-30 12:12:00,78.34,78.36,78.31,78.32,884000001.0
2009-07-30 12:13:00,78.325,78.365,78.315,78.345,315400000.0
2009-07-30 12:14:00,78.345,78.35,78.325,78.35,203199999.0
2009-07-30 12:15:00,78.365,78.4,78.365,78.375,472000001.0
2009-07-30 12:16:00,78.37,78.38,78.365,78.375,136400001.0
2009-07-30 12:17:00,78.375,78.405,78.37,78.405,567200000.0
2009-07-30 12:18:00,78.405,78.43,78.405,78.42,420400000.0
2009-07-30 12:19:00,78.41,78.445,78.41,78.425,467600001.0
2009-07-30 12:20:00,78.43,78.43,78.41,78.41,200000000.0
2009-07-30 12:21:00,78.415,78.465,78.405,78.455,691800000.0
2009-07-30 12:22:00,78.455,78.495,78.455,78.48,606800000.0
2009-07-30 12:23:00,78.49,78.535,78.45,78.535,692299997.0
2009-07-30 12:24:00,78.53,78.53,78.48,78.485,566400000.0
2009-07-30 12:25:00,78.48,78.48,78.44,78.475,596800002.0
2009-07-30 12:26:00,78.48,78.505,78.475,78.495,284000001.0
2009-07-30 12:27:00,78.495,78.52,78.495,78.515,402599998.0
2009-07-30 12:28:00,78.52,78.52,78.495,78.515,358000002.0
2009-07-30 12:29:00,78.51,78.515,78.48,78.485,257800002.0
2009-07-30 12:30:00,78.48,78.51,78.475,78.51,360200000.0
2009-07-30 12:31:00,78.51,78.535,78.475,78.52,878600000.0
2009-07-30 12:32:00,78.53,78.555,78.525,78.535,763799997.0
2009-07-30 12:33:00,78.535,78.54,78.505,78.515,909200005.0
2009-07-30 12:34:00,78.515,78.535,78.515,78.515,1164199998.0
2009-07-30 12:35:00,78.515,78.515,78.485,78.49,536399999.0
2009-07-30 12:36:00,78.49,78.505,78.48,78.485,387800002.0
2009-07-30 12:37:00,78.495,78.505,78.45,78.455,274200000.0
2009-07-30 12:38:00,78.45,78.49,78.445,78.485,190600002.0
2009-07-30 12:39:00,78.485,78.49,78.465,78.465,330400003.0
2009-07-30 12:40:00,78.465,78.495,78.455,78.485,407800005.0
2009-07-30 12:41:00,78.475,78.505,78.465,78.5,446600000.0
2009-07-30 12:42:00,78.495,78.52,78.495,78.52,622399996.0
2009-07-30 12:43:00,78.515,78.525,78.505,78.51,483399999.0
2009-07-30 12:44:00,78.51,78.515,78.49,78.5,640200001.0
2009-07-30 12:45:00,78.5,78.505,78.475,78.485,614199997.0
2009-07-30 12:46:00,78.49,78.54,78.485,78.515,395399996.0
2009-07-30 12:47:00,78.53,78.55,78.51,78.51,362200003.0
2009-07-30 12:48:00,78.51,78.51,78.495,78.505,192800000.0
2009-07-30 12:49:00,78.51,78.525,78.51,78.52,483199996.0
2009-07-30 12:50:00,78.515,78.535,78.515,78.525,472799998.0
2009-07-30 12:51:00,78.52,78.52,78.49,78.5,310999999.0
2009-07-30 12:52:00,78.5,78.505,78.485,78.49,156800001.0
2009-07-30 12:53:00,78.49,78.49,78.47,78.485,235800001.0
2009-07-30 12:54:00,78.47,78.47,78.44,78.445,498400004.0
2009-07-30 12:55:00,78.445,78.445,78.425,78.435,163400000.0
2009-07-30 12:56:00,78.44,78.465,78.435,78.44,501399998.0
2009-07-30 12:57:00,78.435,78.44,78.41,78.43,291000001.0
2009-07-30 12:58:00,78.425,78.445,78.415,78.445,110200000.0
2009-07-30 12:59:00,78.435,78.445,78.415,78.44,367000000.0
2009-07-30 13:00:00,78.435,78.45,78.43,78.445,810600008.0
2009-07-30 13:01:00,78.445,78.445,78.435,78.435,103800000.0
2009-07-30 13:02:00,78.435,78.465,78.435,78.46,516999998.0
2009-07-30 13:03:00,78.455,78.465,78.435,78.455,759400003.0
2009-07-30 13:04:00,78.465,78.465,78.45,78.46,182400003.0
2009-07-30 13:05:00,78.46,78.46,78.455,78.455,196000002.0
2009-07-30 13:06:00,78.455,78.455,78.455,78.455,35800000.0
2009-07-30 13:07:00,78.455,78.465,78.45,78.465,478399997.0
2009-07-30 13:08:00,78.46,78.475,78.45,78.47,484199998.0
2009-07-30 13:09:00,78.475,78.485,78.46,78.485,532000000.0
2009-07-30 13:10:00,78.48,78.485,78.445,78.445,206600000.0
2009-07-30 13:11:00,78.44,78.445,78.42,78.43,350200003.0
2009-07-30 13:12:00,78.435,78.435,78.405,78.405,116400001.0
2009-07-30 13:13:00,78.4,78.425,78.4,78.42,361400001.0
2009-07-30 13:14:00,78.42,78.43,78.42,78.425,322800004.0
2009-07-30 13:15:00,78.425,78.455,78.425,78.445,421200001.0
2009-07-30 13:16:00,78.45,78.455,78.44,78.44,614400005.0
2009-07-30 13:17:00,78.445,78.485,78.44,78.48,622200002.0
2009-07-30 13:18:00,78.48,78.505,78.48,78.495,235600000.0
2009-07-30 13:19:00,78.495,78.5,78.465,78.47,460800002.0
2009-07-30 13:20:00,78.47,78.495,78.47,78.47,612000001.0
2009-07-30 13:21:00,78.47,78.495,78.47,78.475,432600002.0
2009-07-30 13:22:00,78.47,78.48,78.46,78.465,299800003.0
2009-07-30 13:23:00,78.465,78.48,78.44,78.445,426400000.0
2009-07-30 13:24:00,78.44,78.445,78.415,78.425,392399996.0
2009-07-30 13:25:00,78.425,78.44,78.42,78.425,263799999.0
2009-07-30 13:26:00,78.42,78.43,78.395,78.41,860600012.0
2009-07-30 13:27:00,78.41,78.415,78.4,78.415,337400000.0
2009-07-30 13:28:00,78.425,78.425,78.415,78.42,282400005.0
2009-07-30 13:29:00,78.42,78.425,78.41,78.415,252199999.0
2009-07-30 13:30:00,78.42,78.425,78.4,78.4,215999999.0
2009-07-30 13:31:00,78.4,78.415,78.395,78.41,644399999.0
2009-07-30 13:32:00,78.41,78.425,78.395,78.415,257600002.0
2009-07-30 13:33:00,78.42,78.42,78.395,78.405,363599998.0
2009-07-30 13:34:00,78.4,78.425,78.4,78.42,248799997.0
2009-07-30 13:35:00,78.42,78.43,78.4,78.4,547599993.0
2009-07-30 13:36:00,78.4,78.415,78.4,78.415,270399997.0
2009-07-30 13:37:00,78.41,78.415,78.4,78.405,274199998.0
2009-07-30 13:38:00,78.405,78.415,78.395,78.405,416799998.0
2009-07-30 13:39:00,78.4,78.41,78.39,78.39,384799997.0
2009-07-30 13:40:00,78.39,78.41,78.375,78.385,444399999.0
2009-07-30 13:41:00,78.385,78.41,78.385,78.4,187200001.0
2009-07-30 13:42:00,78.4,78.4,78.375,78.375,142399999.0
2009-07-30 13:43:00,78.375,78.455,78.375,78.43,422399998.0
2009-07-30 13:44:00,78.43,78.475,78.43,78.455,211199998.0
2009-07-30 13:45:00,78.46,78.51,78.46,78.48,488000002.0
2009-07-30 13:46:00,78.485,78.485,78.435,78.47,632800000.0
2009-07-30 13:47:00,78.47,78.485,78.43,78.43,356599999.0
2009-07-30 13:48:00,78.43,78.46,78.425,78.435,460399996.0
2009-07-30 13:49:00,78.445,78.465,78.435,78.45,204799998.0
2009-07-30 13:50:00,78.455,78.455,78.425,78.425,324600002.0
2009-07-30 13:51:00,78.425,78.435,78.415,78.43,411000002.0
2009-07-30 13:52:00,78.43,78.45,78.425,78.435,374000004.0
2009-07-30 13:53:00,78.43,78.435,78.43,78.435,66000000.0
2009-07-30 13:54:00,78.44,78.495,78.435,78.47,659000007.0
2009-07-30 13:55:00,78.47,78.5,78.47,78.485,584199994.0
2009-07-30 13:56:00,78.485,78.485,78.465,78.465,442600003.0
2009-07-30 13:57:00,78.465,78.485,78.465,78.48,496400004.0
2009-07-30 13:58:00,78.48,78.48,78.465,78.47,977000001.0
2009-07-30 13:59:00,78.475,78.48,78.455,78.455,545200001.0
2009-07-30 14:00:00,78.46,78.51,78.45,78.485,672200000.0
2009-07-30 14:01:00,78.495,78.505,78.475,78.505,629599996.0
2009-07-30 14:02:00,78.505,78.565,78.505,78.51,714599993.0
2009-07-30 14:03:00,78.515,78.535,78.495,78.515,827599997.0
2009-07-30 14:04:00,78.52,78.545,78.505,78.515,716200002.0
2009-07-30 14:05:00,78.525,78.53,78.505,78.505,418199997.0
2009-07-30 14:06:00,78.51,78.51,78.485,78.51,445999998.0
2009-07-30 14:07:00,78.505,78.53,78.5,78.515,491200002.0
2009-07-30 14:08:00,78.505,78.515,78.495,78.505,296000001.0
2009-07-30 14:09:00,78.505,78.54,78.495,78.525,475600002.0
2009-07-30 14:10:00,78.505,78.54,78.495,78.54,473600000.0
2009-07-30 14:11:00,78.54,78.55,78.475,78.53,839800004.0
2009-07-30 14:12:00,78.535,78.575,78.52,78.565,957800001.0
2009-07-30 14:13:00,78.57,78.57,78.515,78.53,988599999.0
2009-07-30 14:14:00,78.53,78.555,78.505,78.55,543200000.0
2009-07-30 14:15:00,78.555,78.575,78.545,78.565,790800001.0
2009-07-30 14:16:00,78.565,78.595,78.565,78.585,634800000.0
2009-07-30 14:17:00,78.585,78.59,78.57,78.575,466400000.0
2009-07-30 14:18:00,78.59,78.595,78.55,78.555,626199999.0
2009-07-30 14:19:00,78.565,78.57,78.55,78.555,767199999.0
2009-07-30 14:20:00,78.56,78.58,78.56,78.57,658399996.0
2009-07-30 14:21:00,78.58,78.58,78.575,78.575,418399999.0
2009-07-30 14:22:00,78.575,78.59,78.56,78.565,381200004.0
2009-07-30 14:23:00,78.56,78.625,78.555,78.61,536399999.0
2009-07-30 14:24:00,78.61,78.645,78.61,78.64,628599999.0
2009-07-30 14:25:00,78.64,78.665,78.635,78.665,252200001.0
2009-07-30 14:26:00,78.67,78.67,78.645,78.645,544400004.0
2009-07-30 14:27:00,78.64,78.645,78.615,78.635,395100002.0
2009-07-30 14:28:00,78.625,78.645,78.615,78.625,928199997.0
2009-07-30 14:29:00,78.625,78.63,78.6,78.605,1523599998.0
2009-07-30 14:30:00,78.61,78.81,78.505,78.805,710400001.0
2009-07-30 14:31:00,78.825,78.875,78.75,78.775,656000000.0
2009-07-30 14:32:00,78.775,78.78,78.71,78.71,659399999.0
2009-07-30 14:33:00,78.7,78.725,78.655,78.68,348399999.0
2009-07-30 14:34:00,78.68,78.77,78.68,78.77,756600001.0
2009-07-30 14:35:00,78.77,78.795,78.715,78.715,776600000.0
2009-07-30 14:36:00,78.715,78.735,78.685,78.725,587000002.0
2009-07-30 14:37:00,78.725,78.77,78.705,78.77,594200001.0
2009-07-30 14:38:00,78.775,78.775,78.73,78.74,348800000.0
2009-07-30 14:39:00,78.74,78.77,78.715,78.77,397000001.0
2009-07-30 14:40:00,78.775,78.78,78.735,78.735,525399999.0
2009-07-30 14:41:00,78.735,78.765,78.725,78.755,435000001.0
2009-07-30 14:42:00,78.755,78.79,78.725,78.78,550200001.0
2009-07-30 14:43:00,78.78,78.8,78.765,78.795,219000000.0
2009-07-30 14:44:00,78.795,78.82,78.79,78.81,312200000.0
2009-07-30 14:45:00,78.81,78.855,78.8,78.855,436600000.0
2009-07-30 14:46:00,78.855,78.865,78.805,78.815,495800000.0
2009-07-30 14:47:00,78.82,78.87,78.82,78.865,352000000.0
2009-07-30 14:48:00,78.86,78.86,78.835,78.84,463799999.0
2009-07-30 14:49:00,78.835,78.86,78.81,78.855,339400000.0
2009-07-30 14:50:00,78.855,78.875,78.825,78.835,309200000.0
2009-07-30 14:51:00,78.835,78.855,78.81,78.81,576600000.0
2009-07-30 14:52:00,78.81,78.825,78.79,78.815,487600000.0
2009-07-30 14:53:00,78.815,78.855,78.805,78.845,541000000.0
2009-07-30 14:54:00,78.845,78.88,78.845,78.875,618399998.0
2009-07-30 14:55:00,78.865,78.92,78.855,78.87,569600002.0
2009-07-30 14:56:00,78.87,78.91,78.865,78.875,527199999.0
2009-07-30 14:57:00,78.88,78.94,78.875,78.875,731000000.0
2009-07-30 14:58:00,78.88,78.915,78.865,78.91,903000006.0
2009-07-30 14:59:00,78.905,78.935,78.905,78.915,503600000.0
2009-07-30 15:00:00,78.915,78.95,78.91,78.915,588199998.0
2009-07-30 15:01:00,78.91,78.925,78.88,78.885,676600005.0
2009-07-30 15:02:00,78.875,78.885,78.835,78.835,595200003.0
2009-07-30 15:03:00,78.825,78.89,78.825,78.87,762000002.0
2009-07-30 15:04:00,78.875,78.915,78.865,78.895,758400003.0
2009-07-30 15:05:00,78.895,78.905,78.865,78.905,592800005.0
2009-07-30 15:06:00,78.905,78.95,78.9,78.93,654000001.0
2009-07-30 15:07:00,78.925,78.95,78.87,78.87,1144800001.0
2009-07-30 15:08:00,78.875,78.9,78.865,78.89,1060600004.0
2009-07-30 15:09:00,78.89,78.91,78.885,78.895,395600003.0
2009-07-30 15:10:00,78.895,78.915,78.89,78.905,628199998.0
2009-07-30 15:11:00,78.91,78.93,78.905,78.92,1158999997.0
2009-07-30 15:12:00,78.915,78.93,78.9,78.9,447799997.0
2009-07-30 15:13:00,78.9,78.905,78.855,78.895,931599996.0
2009-07-30 15:14:00,78.895,78.895,78.865,78.865,614000003.0
2009-07-30 15:15:00,78.865,78.885,78.855,78.885,604599996.0
2009-07-30 15:16:00,78.885,78.895,78.855,78.875,565600010.0
2009-07-30 15:17:00,78.875,78.895,78.86,78.88,658800001.0
2009-07-30 15:18:00,78.88,78.89,78.82,78.83,726200001.0
2009-07-30 15:19:00,78.83,78.84,78.81,78.825,815000000.0
2009-07-30 15:20:00,78.825,78.84,78.8,78.81,885400004.0
2009-07-30 15:21:00,78.815,78.825,78.785,78.795,447200003.0
2009-07-30 15:22:00,78.795,78.845,78.785,78.845,616399999.0
2009-07-30 15:23:00,78.855,78.86,78.82,78.83,1051200010.0
2009-07-30 15:24:00,78.825,78.835,78.815,78.815,341000002.0
2009-07-30 15:25:00,78.815,78.815,78.785,78.785,907600000.0
2009-07-30 15:26:00,78.785,78.815,78.785,78.795,944199998.0
2009-07-30 15:27:00,78.795,78.81,78.795,78.805,942599995.0
2009-07-30 15:28:00,78.805,78.805,78.76,78.76,1193599988.0
2009-07-30 15:29:00,78.76,78.765,78.74,78.745,887400002.0
2009-07-30 15:30:00,78.745,78.76,78.7,78.715,1341399997.0
2009-07-30 15:31:00,78.715,78.715,78.61,78.61,1535599994.0
2009-07-30 15:32:00,78.6,78.69,78.595,78.68,1130799998.0
2009-07-30 15:33:00,78.685,78.725,78.655,78.655,1484200002.0
2009-07-30 15:34:00,78.655,78.685,78.625,78.68,1473199997.0
2009-07-30 15:35:00,78.69,78.765,78.685,78.75,1240800000.0
2009-07-30 15:36:00,78.75,78.79,78.72,78.72,1335599997.0
2009-07-30 15:37:00,78.72,78.73,78.66,78.68,921199995.0
2009-07-30 15:38:00,78.68,78.755,78.66,78.715,1103199996.0
2009-07-30 15:39:00,78.71,78.755,78.68,78.68,1446599997.0
2009-07-30 15:40:00,78.68,78.68,78.63,78.67,1513600000.0
2009-07-30 15:41:00,78.665,78.675,78.64,78.66,1149799995.0
2009-07-30 15:42:00,78.665,78.685,78.64,78.645,1302999995.0
2009-07-30 15:43:00,78.645,78.645,78.615,78.625,1349199997.0
2009-07-30 15:44:00,78.625,78.685,78.62,78.675,1466999993.0
2009-07-30 15:45:00,78.685,78.685,78.585,78.6,1189400002.0
2009-07-30 15:46:00,78.6,78.61,78.48,78.48,1394200003.0
2009-07-30 15:47:00,78.48,78.535,78.46,78.535,1401199995.0
2009-07-30 15:48:00,78.535,78.56,78.52,78.545,1200000001.0
2009-07-30 15:49:00,78.545,78.59,78.54,78.57,1283799997.0
2009-07-30 15:50:00,78.575,78.68,78.575,78.665,827199998.0
2009-07-30 15:51:00,78.665,78.725,78.65,78.66,1123199997.0
2009-07-30 15:52:00,78.665,78.74,78.64,78.74,1201999994.0
2009-07-30 15:53:00,78.74,78.76,78.7,78.725,849800002.0
2009-07-30 15:54:00,78.725,78.775,78.715,78.76,1003999998.0
2009-07-30 15:55:00,78.765,78.875,78.76,78.87,1068399997.0
2009-07-30 15:56:00,78.87,78.905,78.85,78.87,1172400003.0
2009-07-30 15:57:00,78.875,78.935,78.875,78.93,1203199995.0
2009-07-30 15:58:00,78.93,78.96,78.895,78.895,731000003.0
2009-07-30 15:59:00,78.895,78.965,78.895,78.935,1348399993.0
2009-07-30 16:00:00,78.935,78.965,78.9,78.905,1356200004.0
2009-07-30 16:01:00,78.905,78.915,78.825,78.835,1460599994.0
2009-07-30 16:02:00,78.835,78.88,78.82,78.855,1509399989.0
2009-07-30 16:03:00,78.86,78.88,78.835,78.845,982999989.0
2009-07-30 16:04:00,78.85,78.85,78.82,78.835,815599994.0
2009-07-30 16:05:00,78.835,78.87,78.83,78.83,1220999982.0
2009-07-30 16:06:00,78.83,78.915,78.825,78.905,1545400015.0
2009-07-30 16:07:00,78.905,78.91,78.895,78.895,1282600001.0
2009-07-30 16:08:00,78.905,78.935,78.885,78.925,1415399995.0
2009-07-30 16:09:00,78.93,78.98,78.93,78.965,1643800007.0
2009-07-30 16:10:00,78.975,78.98,78.9,78.925,1388600001.0
2009-07-30 16:11:00,78.93,78.955,78.915,78.92,928400003.0
2009-07-30 16:12:00,78.875,78.945,78.85,78.945,1364999998.0
2009-07-30 16:13:00,78.945,78.97,78.93,78.95,1542599996.0
2009-07-30 16:14:00,78.95,78.97,78.905,78.92,1347999996.0
2009-07-30 16:15:00,78.925,78.945,78.865,78.87,1280999990.0
2009-07-30 16:16:00,78.87,78.94,78.87,78.92,1208999998.0
2009-07-30 16:17:00,78.92,78.97,78.92,78.945,1240400001.0
2009-07-30 16:18:00,78.95,79.015,78.95,78.975,1315799996.0
2009-07-30 16:19:00,78.975,78.985,78.92,78.955,1114199989.0
2009-07-30 16:20:00,78.96,79.035,78.96,79.015,1208199996.0
2009-07-30 16:21:00,79.015,79.02,78.905,78.945,1313599996.0
2009-07-30 16:22:00,78.945,78.95,78.92,78.95,814799995.0
2009-07-30 16:23:00,78.95,78.96,78.905,78.925,1281799997.0
2009-07-30 16:24:00,78.93,78.955,78.905,78.95,993199992.0
2009-07-30 16:25:00,78.95,78.965,78.915,78.93,963599999.0
2009-07-30 16:26:00,78.93,78.97,78.92,78.92,1592199989.0
2009-07-30 16:27:00,78.915,78.96,78.91,78.95,1188000001.0
2009-07-30 16:28:00,78.93,78.94,78.91,78.92,1109999999.0
2009-07-30 16:29:00,78.915,78.945,78.915,78.925,1223399997.0
2009-07-30 16:30:00,78.92,78.945,78.915,78.935,958199997.0
2009-07-30 16:31:00,78.935,79.005,78.935,78.98,1102999994.0
2009-07-30 16:32:00,78.98,78.98,78.915,78.95,1090000001.0
2009-07-30 16:33:00,78.95,79.015,78.95,79.015,1140800003.0
2009-07-30 16:34:00,79.015,79.045,79.0,79.04,975199999.0
2009-07-30 16:35:00,79.045,79.045,79.005,79.04,1231800007.0
2009-07-30 16:36:00,79.045,79.07,79.01,79.065,1399999992.0
2009-07-30 16:37:00,79.065,79.065,79.02,79.04,1757999987.0
2009-07-30 16:38:00,79.04,79.07,79.02,79.035,923799999.0
2009-07-30 16:39:00,79.04,79.04,78.99,79.015,1038999991.0
2009-07-30 16:40:00,79.015,79.055,78.985,79.04,931999993.0
2009-07-30 16:41:00,79.04,79.045,78.99,79.02,986800001.0
2009-07-30 16:42:00,79.02,79.025,79.005,79.015,1154199998.0
2009-07-30 16:43:00,79.01,79.015,78.955,78.98,1260999998.0
2009-07-30 16:44:00,78.975,78.98,78.945,78.965,1051799998.0
2009-07-30 16:45:00,78.96,78.995,78.955,78.995,1013199988.0
2009-07-30 16:46:00,79.005,79.03,79.005,79.015,1017399999.0
2009-07-30 16:47:00,79.015,79.025,79.005,79.005,1056399994.0
2009-07-30 16:48:00,79.005,79.04,79.0,79.025,1486599985.0
2009-07-30 16:49:00,79.025,79.025,78.965,78.965,1225199998.0
2009-07-30 16:50:00,78.97,78.995,78.965,78.965,839799999.0
2009-07-30 16:51:00,78.965,78.97,78.94,78.96,1011999993.0
2009-07-30 16:52:00,78.96,79.025,78.955,79.025,954599998.0
2009-07-30 16:53:00,79.02,79.045,78.995,78.995,874999999.0
2009-07-30 16:54:00,78.995,79.0,78.95,78.975,918600003.0
2009-07-30 16:55:00,78.975,79.005,78.965,78.985,1488199998.0
2009-07-30 16:56:00,78.985,79.0,78.975,78.995,1487799990.0
2009-07-30 16:57:00,78.995,79.03,78.995,79.015,1090199997.0
2009-07-30 16:58:00,79.015,79.065,79.0,79.06,1044799999.0
2009-07-30 16:59:00,79.07,79.105,79.055,79.105,1084800002.0
2009-07-30 17:00:00,79.105,79.105,79.075,79.085,610599999.0
2009-07-30 17:01:00,79.09,79.09,79.06,79.06,956199999.0
2009-07-30 17:02:00,79.04,79.045,79.015,79.03,793399999.0
2009-07-30 17:03:00,79.035,79.04,79.01,79.035,756000001.0
2009-07-30 17:04:00,79.03,79.075,79.03,79.07,1107399998.0
2009-07-30 17:05:00,79.09,79.095,79.07,79.09,898999998.0
2009-07-30 17:06:00,79.095,79.135,79.095,79.125,1006800000.0
2009-07-30 17:07:00,79.12,79.12,79.015,79.02,933400004.0
2009-07-30 17:08:00,79.02,79.04,79.005,79.025,1078799998.0
2009-07-30 17:09:00,79.025,79.03,78.985,79.01,774200002.0
2009-07-30 17:10:00,79.01,79.08,79.005,79.08,1178200003.0
2009-07-30 17:11:00,79.075,79.105,79.06,79.105,1275600003.0
2009-07-30 17:12:00,79.105,79.14,79.1,79.105,1475000001.0
2009-07-30 17:13:00,79.105,79.125,79.095,79.11,1692199993.0
2009-07-30 17:14:00,79.11,79.14,79.11,79.125,992400002.0
2009-07-30 17:15:00,79.125,79.19,79.125,79.16,1010899997.0
2009-07-30 17:16:00,79.165,79.19,79.14,79.145,746600002.0
2009-07-30 17:17:00,79.15,79.255,79.15,79.25,1179799993.0
2009-07-30 17:18:00,79.245,79.25,79.205,79.225,1470199991.0
2009-07-30 17:19:00,79.225,79.225,79.175,79.185,1152200005.0
2009-07-30 17:20:00,79.185,79.19,79.17,79.17,628200005.0
2009-07-30 17:21:00,79.17,79.17,79.125,79.135,1045599998.0
2009-07-30 17:22:00,79.13,79.13,79.11,79.11,446000002.0
2009-07-30 17:23:00,79.11,79.11,79.07,79.075,493499998.0
2009-07-30 17:24:00,79.075,79.15,79.075,79.15,620999999.0
2009-07-30 17:25:00,79.15,79.155,79.135,79.15,992799992.0
2009-07-30 17:26:00,79.15,79.18,79.145,79.175,566799997.0
2009-07-30 17:27:00,79.18,79.18,79.145,79.16,1070399995.0
2009-07-30 17:28:00,79.16,79.17,79.14,79.165,898599985.0
2009-07-30 17:29:00,79.165,79.175,79.12,79.125,987199991.0
2009-07-30 17:30:00,79.12,79.165,79.115,79.145,1186599993.0
2009-07-30 17:31:00,79.145,79.16,79.13,79.155,1030199997.0
2009-07-30 17:32:00,79.15,79.155,79.135,79.155,675199995.0
2009-07-30 17:33:00,79.155,79.21,79.155,79.195,1048999995.0
2009-07-30 17:34:00,79.2,79.2,79.135,79.145,679399995.0
2009-07-30 17:35:00,79.145,79.2,79.145,79.185,1448799986.0
2009-07-30 17:36:00,79.19,79.205,79.175,79.205,565799993.0
2009-07-30 17:37:00,79.205,79.215,79.18,79.19,997399998.0
2009-07-30 17:38:00,79.185,79.23,79.185,79.23,474800005.0
2009-07-30 17:39:00,79.225,79.23,79.175,79.19,987799994.0
2009-07-30 17:40:00,79.185,79.195,79.165,79.175,884199995.0
2009-07-30 17:41:00,79.18,79.22,79.175,79.18,741399994.0
2009-07-30 17:42:00,79.18,79.19,79.175,79.18,783399995.0
2009-07-30 17:43:00,79.18,79.205,79.155,79.165,1213999994.0
2009-07-30 17:44:00,79.16,79.16,79.115,79.12,880199995.0
2009-07-30 17:45:00,79.12,79.12,79.105,79.115,944000000.0
2009-07-30 17:46:00,79.115,79.185,79.115,79.185,1034000002.0
2009-07-30 17:47:00,79.18,79.225,79.175,79.215,954999986.0
2009-07-30 17:48:00,79.215,79.215,79.17,79.175,793399991.0
2009-07-30 17:49:00,79.175,79.185,79.145,79.145,969799981.0
2009-07-30 17:50:00,79.145,79.155,79.115,79.135,807399988.0
2009-07-30 17:51:00,79.13,79.155,79.12,79.12,466600001.0
2009-07-30 17:52:00,79.12,79.13,79.11,79.12,669200002.0
2009-07-30 17:53:00,79.12,79.14,79.12,79.135,748199996.0
2009-07-30 17:54:00,79.135,79.135,79.085,79.095,1376999990.0
2009-07-30 17:55:00,79.095,79.095,79.045,79.06,1166200001.0
2009-07-30 17:56:00,79.06,79.105,79.06,79.1,1258200003.0
2009-07-30 17:57:00,79.095,79.13,79.08,79.1,1321999995.0
2009-07-30 17:58:00,79.1,79.115,79.095,79.105,1000600004.0
2009-07-30 17:59:00,79.105,79.13,79.105,79.12,1043800000.0
2009-07-30 18:00:00,79.12,79.12,79.1,79.1,731199995.0
2009-07-30 18:01:00,79.1,79.155,79.095,79.135,894999989.0
2009-07-30 18:02:00,79.135,79.165,79.135,79.135,681999999.0
2009-07-30 18:03:00,79.135,79.14,79.1,79.11,860799994.0
2009-07-30 18:04:00,79.11,79.14,79.105,79.12,518800001.0
2009-07-30 18:05:00,79.12,79.175,79.12,79.15,956399997.0
2009-07-30 18:06:00,79.15,79.15,79.115,79.115,944199983.0
2009-07-30 18:07:00,79.12,79.17,79.115,79.155,1318999992.0
2009-07-30 18:08:00,79.155,79.155,79.11,79.125,724599996.0
2009-07-30 18:09:00,79.125,79.13,79.09,79.105,872199999.0
2009-07-30 18:10:00,79.105,79.12,79.09,79.115,1065999987.0
2009-07-30 18:11:00,79.115,79.115,79.09,79.095,696399999.0
2009-07-30 18:12:00,79.095,79.1,79.055,79.065,739199995.0
2009-07-30 18:13:00,79.07,79.07,79.035,79.035,687799997.0
2009-07-30 18:14:00,79.035,79.07,79.035,79.07,964400004.0
2009-07-30 18:15:00,79.075,79.12,79.07,79.115,928399999.0
2009-07-30 18:16:00,79.115,79.13,79.1,79.125,457399997.0
2009-07-30 18:17:00,79.12,79.125,79.065,79.09,675599995.0
2009-07-30 18:18:00,79.09,79.105,79.07,79.08,554200002.0
2009-07-30 18:19:00,79.08,79.155,79.08,79.15,409799998.0
2009-07-30 18:20:00,79.155,79.18,79.13,79.135,983999993.0
2009-07-30 18:21:00,79.13,79.16,79.13,79.155,651399992.0
2009-07-30 18:22:00,79.155,79.175,79.13,79.135,1331999992.0
2009-07-30 18:23:00,79.135,79.135,79.115,79.13,976200002.0
2009-07-30 18:24:00,79.13,79.155,79.125,79.155,1265199985.0
2009-07-30 18:25:00,79.155,79.165,79.15,79.155,957399983.0
2009-07-30 18:26:00,79.16,79.175,79.155,79.17,874399992.0
2009-07-30 18:27:00,79.17,79.185,79.145,79.145,147400000.0
2009-07-30 18:28:00,79.14,79.145,79.125,79.125,962600011.0
2009-07-30 18:29:00,79.125,79.185,79.12,79.175,1035999999.0
2009-07-30 18:30:00,79.17,79.205,79.17,79.19,1194200000.0
2009-07-30 18:31:00,79.19,79.215,79.175,79.175,1709199999.0
2009-07-30 18:32:00,79.175,79.205,79.15,79.2,565400000.0
2009-07-30 18:33:00,79.2,79.23,79.19,79.22,1400199999.0
2009-07-30 18:34:00,79.22,79.24,79.215,79.24,1116200005.0
2009-07-30 18:35:00,79.245,79.245,79.22,79.235,534600002.0
2009-07-30 18:36:00,79.225,79.24,79.22,79.22,342399999.0
2009-07-30 18:37:00,79.225,79.23,79.2,79.2,821000002.0
2009-07-30 18:38:00,79.2,79.2,79.135,79.14,674399999.0
2009-07-30 18:39:00,79.165,79.18,79.16,79.165,640199996.0
2009-07-30 18:40:00,79.165,79.165,79.135,79.135,1038799991.0
2009-07-30 18:41:00,79.145,79.165,79.135,79.165,567600002.0
2009-07-30 18:42:00,79.165,79.215,79.165,79.185,815199997.0
2009-07-30 18:43:00,79.185,79.2,79.18,79.185,408399999.0
2009-07-30 18:44:00,79.185,79.23,79.185,79.23,739200000.0
2009-07-30 18:45:00,79.235,79.245,79.225,79.23,700799990.0
2009-07-30 18:46:00,79.235,79.24,79.215,79.235,341999997.0
2009-07-30 18:47:00,79.23,79.235,79.215,79.215,300999996.0
2009-07-30 18:48:00,79.215,79.215,79.17,79.21,1044599985.0
2009-07-30 18:49:00,79.21,79.23,79.21,79.22,726599999.0
2009-07-30 18:50:00,79.22,79.235,79.215,79.225,403400000.0
2009-07-30 18:51:00,79.225,79.225,79.205,79.21,979599999.0
2009-07-30 18:52:00,79.21,79.23,79.21,79.22,466800004.0
2009-07-30 18:53:00,79.225,79.225,79.185,79.19,432399996.0
2009-07-30 18:54:00,79.19,79.2,79.185,79.19,496800003.0
2009-07-30 18:55:00,79.19,79.21,79.185,79.21,466200003.0
2009-07-30 18:56:00,79.21,79.22,79.2,79.2,508000001.0
2009-07-30 18:57:00,79.2,79.21,79.195,79.205,550600003.0
2009-07-30 18:58:00,79.21,79.235,79.19,79.195,554999997.0
2009-07-30 18:59:00,79.195,79.2,79.16,79.16,1015999994.0
2009-07-30 19:00:00,79.16,79.175,79.16,79.17,512399998.0
2009-07-30 19:01:00,79.17,79.205,79.04,79.045,1213399996.0
2009-07-30 19:02:00,79.04,79.23,79.015,79.185,983099998.0
2009-07-30 19:03:00,79.18,79.195,79.12,79.135,1541399996.0
2009-07-30 19:04:00,79.13,79.16,79.09,79.09,1678400000.0
2009-07-30 19:05:00,79.09,79.16,79.075,79.155,1509599991.0
2009-07-30 19:06:00,79.16,79.19,79.145,79.19,1177400001.0
2009-07-30 19:07:00,79.195,79.255,79.19,79.22,1473399987.0
2009-07-30 19:08:00,79.22,79.235,79.175,79.2,1418799991.0
2009-07-30 19:09:00,79.2,79.2,79.17,79.19,1040599992.0
2009-07-30 19:10:00,79.19,79.22,79.18,79.215,1310999983.0
2009-07-30 19:11:00,79.215,79.295,79.215,79.255,941999994.0
2009-07-30 19:12:00,79.255,79.275,79.235,79.25,1173799998.0
2009-07-30 19:13:00,79.25,79.26,79.24,79.24,721599992.0
2009-07-30 19:14:00,79.24,79.24,79.19,79.19,783799996.0
2009-07-30 19:15:00,79.19,79.195,79.15,79.16,730399986.0
2009-07-30 19:16:00,79.16,79.215,79.15,79.19,1082799991.0
2009-07-30 19:17:00,79.19,79.19,79.155,79.175,1165599990.0
2009-07-30 19:18:00,79.175,79.205,79.145,79.205,1214199990.0
2009-07-30 19:19:00,79.21,79.23,79.18,79.18,921999992.0
2009-07-30 19:20:00,79.18,79.215,79.17,79.215,801799996.0
2009-07-30 19:21:00,79.215,79.245,79.19,79.235,957999996.0
2009-07-30 19:22:00,79.235,79.25,79.205,79.21,693199997.0
2009-07-30 19:23:00,79.21,79.21,79.195,79.2,816199995.0
2009-07-30 19:24:00,79.2,79.205,79.17,79.195,482600001.0
2009-07-30 19:25:00,79.2,79.21,79.17,79.205,1030599999.0
2009-07-30 19:26:00,79.19,79.22,79.175,79.22,544399993.0
2009-07-30 19:27:00,79.22,79.25,79.22,79.235,573600000.0
2009-07-30 19:28:00,79.23,79.24,79.205,79.225,867600003.0
2009-07-30 19:29:00,79.225,79.235,79.175,79.18,1190999996.0
2009-07-30 19:30:00,79.18,79.245,79.17,79.245,1045399995.0
2009-07-30 19:31:00,79.24,79.25,79.215,79.245,1155200006.0
2009-07-30 19:32:00,79.245,79.275,79.245,79.275,792600006.0
2009-07-30 19:33:00,79.275,79.275,79.26,79.275,644399998.0
2009-07-30 19:34:00,79.27,79.285,79.235,79.245,1076600001.0
2009-07-30 19:35:00,79.245,79.245,79.215,79.22,1032000003.0
2009-07-30 19:36:00,79.22,79.235,79.215,79.23,730000002.0
2009-07-30 19:37:00,79.23,79.24,79.195,79.195,777400002.0
2009-07-30 19:38:00,79.195,79.195,79.175,79.19,753600001.0
2009-07-30 19:39:00,79.19,79.195,79.165,79.195,885199997.0
2009-07-30 19:40:00,79.195,79.205,79.175,79.175,692000002.0
2009-07-30 19:41:00,79.175,79.245,79.175,79.24,849999999.0
2009-07-30 19:42:00,79.235,79.29,79.23,79.275,863600007.0
2009-07-30 19:43:00,79.27,79.285,79.225,79.23,1295399999.0
2009-07-30 19:44:00,79.23,79.235,79.205,79.205,960999992.0
2009-07-30 19:45:00,79.205,79.23,79.195,79.195,1008799993.0
2009-07-30 19:46:00,79.195,79.195,79.165,79.17,1068399993.0
2009-07-30 19:47:00,79.17,79.185,79.155,79.16,968599986.0
2009-07-30 19:48:00,79.16,79.2,79.155,79.195,907999994.0
2009-07-30 19:49:00,79.195,79.195,79.155,79.165,730199993.0
2009-07-30 19:50:00,79.17,79.2,79.17,79.195,596999995.0
2009-07-30 19:51:00,79.195,79.195,79.185,79.185,198000001.0
2009-07-30 19:52:00,79.185,79.2,79.175,79.18,520799998.0
2009-07-30 19:53:00,79.18,79.18,79.14,79.155,545199994.0
2009-07-30 19:54:00,79.17,79.2,79.17,79.19,541999996.0
2009-07-30 19:55:00,79.2,79.205,79.165,79.17,655600002.0
2009-07-30 19:56:00,79.17,79.18,79.17,79.17,670399994.0
2009-07-30 19:57:00,79.18,79.2,79.14,79.14,746600000.0
2009-07-30 19:58:00,79.14,79.15,79.13,79.13,363200002.0
2009-07-30 19:59:00,79.13,79.13,79.105,79.11,713399997.0
2009-07-30 20:00:00,79.11,79.145,79.11,79.115,542399996.0
2009-07-30 20:01:00,79.115,79.135,79.115,79.135,661799994.0
2009-07-30 20:02:00,79.135,79.145,79.135,79.135,444599991.0
2009-07-30 20:03:00,79.135,79.14,79.135,79.135,415199988.0
2009-07-30 20:04:00,79.135,79.15,79.135,79.145,346399999.0
2009-07-30 20:05:00,79.14,79.155,79.135,79.14,505599999.0
2009-07-30 20:06:00,79.14,79.16,79.13,79.14,322200000.0
2009-07-30 20:07:00,79.14,79.15,79.135,79.145,480399997.0
2009-07-30 20:08:00,79.14,79.14,79.11,79.125,898999996.0
2009-07-30 20:09:00,79.125,79.125,79.09,79.095,418399994.0
2009-07-30 20:10:00,79.09,79.105,79.08,79.095,784199992.0
2009-07-30 20:11:00,79.095,79.175,79.095,79.165,847599997.0
2009-07-30 20:12:00,79.165,79.17,79.095,79.095,694400001.0
2009-07-30 20:13:00,79.1,79.16,79.1,79.145,780799993.0
2009-07-30 20:14:00,79.145,79.145,79.125,79.125,735599998.0
2009-07-30 20:15:00,79.12,79.12,79.075,79.08,574999994.0
2009-07-30 20:16:00,79.08,79.115,79.08,79.115,543599991.0
2009-07-30 20:17:00,79.115,79.115,79.095,79.095,416399993.0
2009-07-30 20:18:00,79.095,79.105,79.09,79.095,486399995.0
2009-07-30 20:19:00,79.1,79.1,79.065,79.095,658399997.0
2009-07-30 20:20:00,79.085,79.085,79.04,79.045,821599990.0
2009-07-30 20:21:00,79.045,79.085,79.03,79.04,778199999.0
2009-07-30 20:22:00,79.04,79.075,79.025,79.07,958600005.0
2009-07-30 20:23:00,79.065,79.08,79.045,79.06,822400003.0
2009-07-30 20:24:00,79.06,79.11,79.055,79.105,608799999.0
2009-07-30 20:25:00,79.11,79.12,79.1,79.12,609199995.0
2009-07-30 20:26:00,79.115,79.125,79.095,79.11,351199999.0
2009-07-30 20:27:00,79.11,79.115,79.07,79.07,834799987.0
2009-07-30 20:28:00,79.07,79.115,79.07,79.08,694999996.0
2009-07-30 20:29:00,79.08,79.1,79.08,79.1,445399998.0
2009-07-30 20:30:00,79.095,79.115,79.095,79.11,520999992.0
2009-07-30 20:31:00,79.11,79.11,79.075,79.075,693999994.0
2009-07-30 20:32:00,79.09,79.1,79.09,79.09,101000000.0
2009-07-30 20:33:00,79.095,79.095,79.07,79.07,489199997.0
2009-07-30 20:34:00,79.07,79.08,79.065,79.07,567199997.0
2009-07-30 20:35:00,79.07,79.075,79.07,79.07,541200001.0
2009-07-30 20:36:00,79.07,79.07,79.045,79.05,265600000.0
2009-07-30 20:37:00,79.05,79.085,79.05,79.075,400399996.0
2009-07-30 20:38:00,79.075,79.095,79.065,79.085,814800002.0
2009-07-30 20:39:00,79.08,79.095,79.06,79.065,367399995.0
2009-07-30 20:40:00,79.065,79.1,79.065,79.1,654399993.0
2009-07-30 20:41:00,79.095,79.1,79.08,79.09,908399995.0
2009-07-30 20:42:00,79.09,79.095,79.08,79.095,770199994.0
2009-07-30 20:43:00,79.09,79.1,79.06,79.065,768999998.0
2009-07-30 20:44:00,79.065,79.065,79.045,79.055,564599996.0
2009-07-30 20:45:00,79.055,79.075,79.055,79.07,625599994.0
2009-07-30 20:46:00,79.075,79.095,79.055,79.065,483799994.0
2009-07-30 20:47:00,79.065,79.065,79.055,79.06,202199998.0
2009-07-30 20:48:00,79.065,79.065,79.025,79.045,489999993.0
2009-07-30 20:49:00,79.045,79.05,79.04,79.04,709999996.0
2009-07-30 20:50:00,79.045,79.055,79.035,79.035,558799995.0
2009-07-30 20:51:00,79.035,79.05,79.035,79.035,567400000.0
2009-07-30 20:52:00,79.04,79.045,79.025,79.035,403599998.0
2009-07-30 20:53:00,79.045,79.105,79.04,79.085,408000001.0
2009-07-30 20:54:00,79.085,79.1,79.065,79.08,534600006.0
2009-07-30 20:55:00,79.085,79.09,79.05,79.05,302600002.0
2009-07-30 20:56:00,79.05,79.06,79.04,79.04,257000000.0
2009-07-30 20:57:00,79.04,79.055,79.03,79.055,514200003.0
2009-07-30 20:58:00,79.055,79.07,79.055,79.065,329600000.0
2009-07-30 20:59:00,79.075,79.08,79.05,79.05,440599998.0
2009-07-30 21:00:00,79.06,79.08,79.04,79.05,574000006.0
2009-07-30 21:01:00,79.045,79.055,79.045,79.055,200400000.0
2009-07-30 21:02:00,79.05,79.07,79.045,79.065,453799998.0
2009-07-30 21:03:00,79.065,79.065,79.055,79.06,373600000.0
2009-07-30 21:04:00,79.06,79.065,79.035,79.035,245599999.0
2009-07-30 21:05:00,79.045,79.045,79.015,79.02,528199996.0
2009-07-30 21:06:00,79.02,79.025,79.01,79.01,300200000.0
2009-07-30 21:07:00,79.01,79.015,78.99,79.0,391600000.0
2009-07-30 21:08:00,78.995,79.005,78.98,78.98,202600000.0
2009-07-30 21:09:00,78.98,78.995,78.975,78.995,586400004.0
2009-07-30 21:10:00,78.995,79.005,78.99,78.995,336999998.0
2009-07-30 21:11:00,78.995,79.0,78.99,78.995,287000002.0
2009-07-30 21:12:00,78.995,79.0,78.975,78.975,172800001.0
2009-07-30 21:13:00,78.975,79.035,78.975,79.03,507600007.0
2009-07-30 21:14:00,79.015,79.03,79.005,79.015,520800002.0
2009-07-30 21:15:00,79.015,79.03,79.015,79.025,682400007.0
2009-07-30 21:16:00,79.02,79.03,79.005,79.015,399200000.0
2009-07-30 21:17:00,79.015,79.055,79.015,79.035,666000005.0
2009-07-30 21:18:00,79.035,79.075,79.035,79.075,620400001.0
2009-07-30 21:19:00,79.075,79.105,79.07,79.105,310599997.0
2009-07-30 21:20:00,79.105,79.115,79.1,79.105,418000001.0
2009-07-30 21:21:00,79.105,79.105,79.075,79.08,189600000.0
2009-07-30 21:22:00,79.075,79.075,79.035,79.065,160800001.0
2009-07-30 21:23:00,79.065,79.1,79.065,79.095,735399999.0
2009-07-30 21:24:00,79.095,79.095,79.06,79.065,580399998.0
2009-07-30 21:25:00,79.05,79.07,79.05,79.065,653000004.0
2009-07-30 21:26:00,79.065,79.065,79.03,79.035,378200005.0
2009-07-30 21:27:00,79.03,79.075,79.03,79.075,563999996.0
2009-07-30 21:28:00,79.075,79.08,79.055,79.06,664800007.0
2009-07-30 21:29:00,79.06,79.075,79.045,79.045,622200002.0
2009-07-30 21:30:00,79.045,79.045,79.005,79.005,516200003.0
2009-07-30 21:31:00,79.005,79.05,79.0,79.03,926399997.0
2009-07-30 21:32:00,79.03,79.04,79.02,79.035,675200002.0
2009-07-30 21:33:00,79.035,79.05,79.035,79.045,355400002.0
2009-07-30 21:34:00,79.05,79.05,78.98,78.98,672800007.0
2009-07-30 21:35:00,78.975,78.975,78.915,78.93,1306200015.0
2009-07-30 21:36:00,78.93,78.955,78.915,78.92,946600007.0
2009-07-30 21:37:00,78.915,78.95,78.915,78.935,715400001.0
2009-07-30 21:38:00,78.935,78.945,78.91,78.91,769000002.0
2009-07-30 21:39:00,78.91,78.91,78.875,78.88,429000001.0
2009-07-30 21:40:00,78.88,78.88,78.805,78.805,917400008.0
2009-07-30 21:41:00,78.805,78.815,78.775,78.815,658600003.0
2009-07-30 21:42:00,78.815,78.845,78.815,78.825,311000000.0
2009-07-30 21:43:00,78.81,78.81,78.77,78.79,460799999.0
2009-07-30 21:44:00,78.79,78.81,78.75,78.75,714400004.0
2009-07-30 21:45:00,78.75,78.78,78.745,78.78,369399999.0
2009-07-30 21:46:00,78.785,78.815,78.77,78.815,476600001.0
2009-07-30 21:47:00,78.815,78.845,78.805,78.84,772600009.0
2009-07-30 21:48:00,78.84,78.855,78.82,78.83,887600001.0
2009-07-30 21:49:00,78.815,78.815,78.775,78.805,665800008.0
2009-07-30 21:50:00,78.805,78.89,78.805,78.89,1209800011.0
2009-07-30 21:51:00,78.89,78.9,78.85,78.865,1376600005.0
2009-07-30 21:52:00,78.865,78.885,78.865,78.88,1007200003.0
2009-07-30 21:53:00,78.88,78.88,78.82,78.83,1080199999.0
2009-07-30 21:54:00,78.83,78.835,78.775,78.775,859200003.0
2009-07-30 21:55:00,78.775,78.81,78.77,78.775,1005600010.0
2009-07-30 21:56:00,78.775,78.775,78.755,78.76,616600007.0
2009-07-30 21:57:00,78.755,78.77,78.745,78.755,737400013.0
2009-07-30 21:58:00,78.755,78.76,78.72,78.725,751800002.0
2009-07-30 21:59:00,78.72,78.74,78.695,78.72,754200007.0
2009-07-30 22:00:00,78.72,78.735,78.715,78.72,581000004.0
2009-07-30 22:01:00,78.725,78.75,78.72,78.745,393600001.0
2009-07-30 22:02:00,78.76,78.76,78.755,78.755,137600000.0
2009-07-30 22:03:00,78.755,78.76,78.745,78.75,336200000.0
2009-07-30 22:04:00,78.75,78.755,78.725,78.745,267999999.0
2009-07-30 22:05:00,78.745,78.76,78.745,78.75,170600000.0
2009-07-30 22:06:00,78.755,78.775,78.755,78.77,193400000.0
2009-07-30 22:07:00,78.77,78.78,78.77,78.78,65200000.0
2009-07-30 22:08:00,78.785,78.795,78.785,78.795,51200000.0
2009-07-30 22:09:00,78.8,78.8,78.8,78.8,11200000.0
2009-07-30 22:10:00,78.8,78.805,78.79,78.805,82800000.0
2009-07-30 22:11:00,78.805,78.82,78.79,78.82,61600000.0
2009-07-30 22:12:00,78.825,78.825,78.805,78.805,143200000.0
2009-07-30 22:13:00,78.805,78.81,78.805,78.805,192000000.0
2009-07-30 22:14:00,78.805,78.805,78.72,78.74,698600008.0
2009-07-30 22:15:00,78.74,78.75,78.705,78.725,488000004.0
2009-07-30 22:16:00,78.725,78.725,78.71,78.715,98400000.0
2009-07-30 22:17:00,78.715,78.725,78.695,78.7,387999999.0
2009-07-30 22:18:00,78.7,78.705,78.675,78.69,523200002.0
2009-07-30 22:19:00,78.685,78.7,78.665,78.675,598200005.0
2009-07-30 22:20:00,78.675,78.685,78.655,78.655,359200001.0
2009-07-30 22:21:00,78.655,78.66,78.64,78.645,212000001.0
2009-07-30 22:22:00,78.645,78.645,78.645,78.645,87800000.0
2009-07-30 22:23:00,78.65,78.65,78.64,78.645,88200000.0
2009-07-30 22:24:00,78.64,78.655,78.64,78.65,114800000.0
2009-07-30 22:25:00,78.65,78.675,78.645,78.675,172000000.0
2009-07-30 22:26:00,78.675,78.685,78.675,78.675,150400000.0
2009-07-30 22:27:00,78.665,78.67,78.665,78.67,12800000.0
2009-07-30 22:28:00,78.67,78.675,78.665,78.665,67600000.0
2009-07-30 22:29:00,78.66,78.66,78.63,78.635,250400000.0
2009-07-30 22:30:00,78.635,78.64,78.63,78.635,67200000.0
2009-07-30 22:31:00,78.635,78.635,78.635,78.635,28800000.0
2009-07-30 22:32:00,78.635,78.64,78.635,78.64,104600000.0
2009-07-30 22:33:00,78.64,78.645,78.64,78.645,33600000.0
2009-07-30 22:34:00,78.64,78.645,78.64,78.645,82000000.0
2009-07-30 22:35:00,78.65,78.65,78.645,78.645,83600000.0
2009-07-30 22:36:00,78.645,78.65,78.645,78.65,40000000.0
2009-07-30 22:37:00,78.65,78.675,78.65,78.675,215800001.0
2009-07-30 22:38:00,78.675,78.695,78.675,78.695,94000000.0
2009-07-30 22:39:00,78.695,78.7,78.68,78.7,77600000.0
2009-07-30 22:40:00,78.71,78.71,78.7,78.7,117600000.0
2009-07-30 22:41:00,78.705,78.725,78.705,78.725,160200001.0
2009-07-30 22:42:00,78.725,78.73,78.725,78.73,219600001.0
2009-07-30 22:43:00,78.755,78.755,78.75,78.755,9600000.0
2009-07-30 22:44:00,78.75,78.775,78.735,78.775,371200002.0
2009-07-30 22:45:00,78.78,78.87,78.78,78.855,558000001.0
2009-07-30 22:46:00,78.855,78.855,78.81,78.835,467600004.0
2009-07-30 22:47:00,78.855,78.905,78.855,78.89,266800001.0
2009-07-30 22:48:00,78.89,78.915,78.885,78.91,280799998.0
2009-07-30 22:49:00,78.92,78.925,78.905,78.91,69600000.0
2009-07-30 22:50:00,78.91,78.92,78.9,78.905,214400001.0
2009-07-30 22:51:00,78.905,78.905,78.885,78.885,58800000.0
2009-07-30 22:52:00,78.88,78.88,78.87,78.87,102800000.0
2009-07-30 22:53:00,78.87,78.87,78.87,78.87,6400000.0
2009-07-30 22:54:00,78.87,78.87,78.86,78.86,82800000.0
2009-07-30 22:55:00,78.855,78.87,78.855,78.87,57600000.0
2009-07-30 22:56:00,78.87,78.89,78.865,78.875,116000000.0
2009-07-30 22:57:00,78.885,78.895,78.885,78.89,242800001.0
2009-07-30 22:58:00,78.885,78.885,78.88,78.88,19200000.0
2009-07-30 22:59:00,78.88,78.88,78.865,78.88,65600000.0
2009-07-30 23:00:00,78.88,78.885,78.88,78.885,57400001.0
2009-07-30 23:01:00,78.875,78.9,78.79,78.83,41000000.0
2009-07-30 23:02:00,78.83,78.865,78.83,78.865,100600000.0
2009-07-30 23:03:00,78.88,78.9,78.88,78.9,22400000.0
2009-07-30 23:04:00,78.9,78.9,78.9,78.9,20800000.0
2009-07-30 23:05:00,78.895,78.91,78.89,78.89,210400000.0
2009-07-30 23:06:00,78.885,78.885,78.885,78.885,7200000.0
2009-07-30 23:07:00,78.88,78.88,78.87,78.87,114000000.0
2009-07-30 23:08:00,78.87,78.88,78.86,78.88,40000000.0
2009-07-30 23:09:00,78.88,78.88,78.87,78.87,14400000.0
2009-07-30 23:10:00,78.89,78.89,78.87,78.87,84000000.0
2009-07-30 23:11:00,78.87,78.87,78.775,78.8,244800000.0
2009-07-30 23:12:00,78.81,78.825,78.785,78.81,321199999.0
2009-07-30 23:13:00,78.805,78.85,78.805,78.85,242800001.0
2009-07-30 23:14:00,78.845,78.86,78.845,78.86,32000001.0
2009-07-30 23:15:00,78.86,78.86,78.85,78.86,98600001.0
2009-07-30 23:16:00,78.86,78.86,78.85,78.85,26000000.0
2009-07-30 23:17:00,78.83,78.851,78.791,78.835,66700000.0
2009-07-30 23:18:00,78.855,78.855,78.84,78.84,34400000.0
2009-07-30 23:19:00,78.85,78.855,78.85,78.855,10800000.0
2009-07-30 23:20:00,78.825,78.841,78.825,78.832,70400000.0
2009-07-30 23:21:00,78.855,78.855,78.845,78.845,6400000.0
2009-07-30 23:22:00,78.845,78.86,78.815,78.86,71000000.0
2009-07-30 23:23:00,78.855,78.86,78.85,78.86,20400000.0
2009-07-30 23:24:00,78.86,78.87,78.86,78.87,35200000.0
2009-07-30 23:25:00,78.86,78.86,78.795,78.795,83199999.0
2009-07-30 23:26:00,78.87,78.87,78.85,78.855,72800000.0
2009-07-30 23:27:00,78.885,78.885,78.885,78.885,3200000.0
2009-07-30 23:28:00,78.865,78.865,78.86,78.86,6400000.0
2009-07-30 23:29:00,78.855,78.855,78.85,78.85,11200000.0
2009-07-30 23:30:00,78.85,78.85,78.85,78.85,32000000.0
2009-07-30 23:31:00,78.85,78.855,78.85,78.855,53200000.0
2009-07-30 23:32:00,78.85,78.85,78.785,78.785,30400000.0
2009-07-30 23:33:00,78.785,78.785,78.78,78.78,22400000.0
2009-07-30 23:34:00,78.752,78.757,78.748,78.756,105600000.0
2009-07-30 23:35:00,78.75,78.758,78.73,78.735,391600000.0
2009-07-30 23:36:00,78.775,78.775,78.775,78.775,10800000.0
2009-07-30 23:37:00,78.78,78.78,78.77,78.77,12800000.0
2009-07-30 23:38:00,78.77,78.78,78.77,78.78,58000000.0
2009-07-30 23:39:00,78.753,78.764,78.749,78.753,401900002.0
2009-07-30 23:40:00,78.79,78.815,78.79,78.815,98000000.0
2009-07-30 23:41:00,78.835,78.835,78.835,78.835,48000001.0
2009-07-30 23:42:00,78.799,78.848,78.799,78.81,135400000.0
2009-07-30 23:43:00,78.84,78.85,78.84,78.85,17200000.0
2009-07-30 23:44:00,78.85,78.85,78.845,78.845,23600000.0
2009-07-30 23:45:00,78.845,78.845,78.82,78.82,54400000.0
2009-07-30 23:46:00,78.82,78.82,78.82,78.82,10800000.0
2009-07-30 23:47:00,78.83,78.83,78.83,78.83,3200000.0
2009-07-30 23:48:00,78.83,78.85,78.825,78.85,15400000.0
2009-07-30 23:49:00,78.85,78.85,78.85,78.85,36800000.0
2009-07-30 23:50:00,78.845,78.855,78.84,78.85,57200000.0
2009-07-30 23:51:00,78.85,78.855,78.845,78.85,48800000.0
2009-07-30 23:52:00,78.85,78.855,78.845,78.855,55600000.0
2009-07-30 23:53:00,78.84,78.855,78.84,78.855,36800000.0
2009-07-30 23:54:00,78.86,78.87,78.84,78.85,108200000.0
2009-07-30 23:55:00,78.845,78.855,78.835,78.835,33600000.0
2009-07-30 23:56:00,78.835,78.845,78.835,78.845,20800000.0
2009-07-30 23:57:00,78.845,78.845,78.845,78.845,12800000.0
2009-07-30 23:58:00,78.845,78.85,78.83,78.83,84000000.0
2009-07-30 23:59:00,78.83,78.835,78.83,78.835,88000000.0
2009-07-31 00:00:00,78.83,78.84,78.825,78.825,60800000.0
2009-07-31 00:01:00,78.82,78.825,78.82,78.82,14400000.0
2009-07-31 00:02:00,78.825,78.83,78.825,78.825,19200000.0
2009-07-31 00:03:00,78.792,78.806,78.784,78.784,111000000.0
2009-07-31 00:04:00,78.84,78.84,78.825,78.825,28400000.0
2009-07-31 00:05:00,78.83,78.835,78.825,78.83,48000000.0
2009-07-31 00:06:00,78.83,78.83,78.825,78.825,14400000.0
2009-07-31 00:07:00,78.825,78.83,78.825,78.83,28800000.0
2009-07-31 00:08:00,78.835,78.84,78.83,78.835,83400000.0
2009-07-31 00:09:00,78.83,78.83,78.81,78.82,54400000.0
2009-07-31 00:10:00,78.82,78.825,78.82,78.825,52800000.0
2009-07-31 00:11:00,78.82,78.825,78.815,78.815,54400000.0
2009-07-31 00:12:00,78.815,78.825,78.815,78.825,63000000.0
2009-07-31 00:13:00,78.835,78.85,78.82,78.82,125600000.0
2009-07-31 00:14:00,78.82,78.82,78.81,78.81,65600000.0
2009-07-31 00:15:00,78.825,78.83,78.825,78.825,64000000.0
2009-07-31 00:16:00,78.825,78.825,78.815,78.82,28800000.0
2009-07-31 00:17:00,78.825,78.83,78.82,78.82,162200000.0
2009-07-31 00:18:00,78.81,78.815,78.78,78.78,161600000.0
2009-07-31 00:19:00,78.775,78.805,78.775,78.78,88000000.0
2009-07-31 00:20:00,78.775,78.785,78.775,78.785,95000000.0
2009-07-31 00:21:00,78.78,78.79,78.78,78.78,46400000.0
2009-07-31 00:22:00,78.78,78.78,78.78,78.78,9600000.0
2009-07-31 00:23:00,78.77,78.78,78.77,78.775,96000000.0
2009-07-31 00:24:00,78.74,78.771,78.721,78.757,149000000.0
2009-07-31 00:25:00,78.78,78.78,78.77,78.77,91600000.0
2009-07-31 00:26:00,78.77,78.77,78.765,78.765,82000000.0
2009-07-31 00:27:00,78.765,78.765,78.75,78.755,79200000.0
2009-07-31 00:28:00,78.765,78.78,78.765,78.77,48000000.0
2009-07-31 00:29:00,78.775,78.79,78.775,78.79,28800000.0
2009-07-31 00:30:00,78.8,78.81,78.8,78.805,28800000.0
2009-07-31 00:31:00,78.81,78.81,78.81,78.81,4800000.0
2009-07-31 00:32:00,78.795,78.8,78.78,78.78,24000000.0
2009-07-31 00:33:00,78.78,78.78,78.75,78.76,116800000.0
2009-07-31 00:34:00,78.76,78.765,78.75,78.755,220800000.0
2009-07-31 00:35:00,78.76,78.78,78.75,78.78,192000000.0
2009-07-31 00:36:00,78.755,78.765,78.755,78.76,24000000.0
2009-07-31 00:37:00,78.765,78.77,78.76,78.76,43200000.0
2009-07-31 00:38:00,78.76,78.77,78.76,78.77,43200000.0
2009-07-31 00:39:00,78.77,78.775,78.755,78.755,52000000.0
2009-07-31 00:40:00,78.76,78.76,78.76,78.76,4800000.0
2009-07-31 00:41:00,78.755,78.76,78.75,78.75,33600000.0
2009-07-31 00:42:00,78.73,78.74,78.705,78.74,159999999.0
2009-07-31 00:43:00,78.74,78.74,78.74,78.74,4800000.0
2009-07-31 00:44:00,78.74,78.755,78.74,78.75,129600000.0
2009-07-31 00:45:00,78.75,78.755,78.745,78.745,72000000.0
2009-07-31 00:46:00,78.745,78.745,78.735,78.735,63600000.0
2009-07-31 00:47:00,78.735,78.735,78.735,78.735,4800000.0
2009-07-31 00:48:00,78.74,78.74,78.74,78.74,4800000.0
2009-07-31 00:49:00,78.74,78.74,78.74,78.74,19200000.0
2009-07-31 00:50:00,78.745,78.755,78.74,78.755,66400000.0
2009-07-31 00:51:00,78.76,78.77,78.76,78.765,113600000.0
2009-07-31 00:52:00,78.75,78.75,78.74,78.75,62400000.0
2009-07-31 00:53:00,78.745,78.75,78.745,78.75,43200000.0
2009-07-31 00:54:00,78.75,78.765,78.75,78.765,33600000.0
2009-07-31 00:55:00,78.765,78.775,78.76,78.77,122000000.0
2009-07-31 00:56:00,78.775,78.785,78.76,78.77,233000000.0
2009-07-31 00:57:00,78.77,78.77,78.745,78.745,107400000.0
2009-07-31 00:58:00,78.76,78.79,78.75,78.79,152000000.0
2009-07-31 00:59:00,78.78,78.845,78.76,78.84,282400000.0
2009-07-31 01:00:00,78.84,78.855,78.79,78.8,296400000.0
2009-07-31 01:01:00,78.8,78.805,78.785,78.785,204800000.0
2009-07-31 01:02:00,78.785,78.795,78.785,78.795,24000000.0
2009-07-31 01:03:00,78.785,78.79,78.75,78.78,209600000.0
2009-07-31 01:04:00,78.775,78.775,78.755,78.76,211199998.0
2009-07-31 01:05:00,78.755,78.76,78.735,78.74,201599996.0
2009-07-31 01:06:00,78.735,78.735,78.7,78.71,576599994.0
2009-07-31 01:07:00,78.71,78.71,78.695,78.695,365600002.0
2009-07-31 01:08:00,78.7,78.7,78.67,78.68,147200000.0
2009-07-31 01:09:00,78.68,78.695,78.68,78.69,269599999.0
2009-07-31 01:10:00,78.685,78.71,78.685,78.71,231199998.0
2009-07-31 01:11:00,78.705,78.75,78.705,78.725,351999996.0
2009-07-31 01:12:00,78.725,78.745,78.725,78.73,67200000.0
2009-07-31 01:13:00,78.74,78.74,78.725,78.735,163200000.0
2009-07-31 01:14:00,78.74,78.755,78.73,78.73,219199997.0
2009-07-31 01:15:00,78.73,78.75,78.73,78.74,143600000.0
2009-07-31 01:16:00,78.745,78.75,78.735,78.745,59600000.0
2009-07-31 01:17:00,78.745,78.755,78.74,78.755,153000000.0
2009-07-31 01:18:00,78.755,78.815,78.755,78.8,195199998.0
2009-07-31 01:19:00,78.795,78.815,78.78,78.805,190400000.0
2009-07-31 01:20:00,78.805,78.82,78.78,78.8,232000000.0
2009-07-31 01:21:00,78.795,78.8,78.77,78.77,96000000.0
2009-07-31 01:22:00,78.77,78.805,78.765,78.79,220399999.0
2009-07-31 01:23:00,78.79,78.8,78.79,78.8,99200000.0
2009-07-31 01:24:00,78.805,78.805,78.785,78.785,41600000.0
2009-07-31 01:25:00,78.785,78.795,78.775,78.78,58100000.0
2009-07-31 01:26:00,78.78,78.815,78.78,78.815,73600000.0
2009-07-31 01:27:00,78.81,78.82,78.8,78.8,149799999.0
2009-07-31 01:28:00,78.8,78.81,78.8,78.805,83200000.0
2009-07-31 01:29:00,78.81,78.81,78.8,78.81,67200000.0
2009-07-31 01:30:00,78.81,78.85,78.81,78.845,96200000.0
2009-07-31 01:31:00,78.835,78.865,78.83,78.845,178200000.0
2009-07-31 01:32:00,78.855,78.885,78.845,78.845,172800000.0
2009-07-31 01:33:00,78.845,78.855,78.84,78.85,247200000.0
2009-07-31 01:34:00,78.85,78.87,78.835,78.86,188400000.0
2009-07-31 01:35:00,78.86,78.88,78.855,78.88,160200000.0
2009-07-31 01:36:00,78.875,78.875,78.865,78.87,253400000.0
2009-07-31 01:37:00,78.87,78.88,78.86,78.875,181400000.0
2009-07-31 01:38:00,78.875,78.885,78.865,78.87,362200000.0
2009-07-31 01:39:00,78.87,78.885,78.855,78.865,393999999.0
2009-07-31 01:40:00,78.865,78.865,78.83,78.84,228800000.0
2009-07-31 01:41:00,78.84,78.865,78.835,78.855,417400000.0
2009-07-31 01:42:00,78.855,78.87,78.855,78.855,251200000.0
2009-07-31 01:43:00,78.85,78.855,78.815,78.825,332600000.0
2009-07-31 01:44:00,78.825,78.845,78.825,78.84,169000000.0
2009-07-31 01:45:00,78.835,78.865,78.835,78.855,183400000.0
2009-07-31 01:46:00,78.855,78.875,78.855,78.86,102800000.0
2009-07-31 01:47:00,78.87,78.895,78.865,78.875,196600000.0
2009-07-31 01:48:00,78.865,78.88,78.855,78.88,158900000.0
2009-07-31 01:49:00,78.88,78.895,78.87,78.895,154000000.0
2009-07-31 01:50:00,78.895,78.895,78.875,78.885,69400000.0
2009-07-31 01:51:00,78.89,78.89,78.88,78.88,26400000.0
2009-07-31 01:52:00,78.875,78.875,78.845,78.85,265400000.0
2009-07-31 01:53:00,78.845,78.855,78.82,78.83,161000000.0
2009-07-31 01:54:00,78.835,78.85,78.82,78.825,209400000.0
2009-07-31 01:55:00,78.825,78.855,78.82,78.85,146200000.0
2009-07-31 01:56:00,78.85,78.85,78.83,78.83,154800000.0
2009-07-31 01:57:00,78.84,78.84,78.825,78.83,107000000.0
2009-07-31 01:58:00,78.825,78.845,78.825,78.84,128000000.0
2009-07-31 01:59:00,78.84,78.84,78.815,78.83,163400000.0
2009-07-31 02:00:00,78.82,78.825,78.795,78.825,286400000.0
2009-07-31 02:01:00,78.825,78.84,78.825,78.835,227400000.0
2009-07-31 02:02:00,78.83,78.835,78.825,78.835,45000000.0
2009-07-31 02:03:00,78.835,78.835,78.78,78.785,168799999.0
2009-07-31 02:04:00,78.78,78.78,78.755,78.755,243400000.0
2009-07-31 02:05:00,78.76,78.78,78.75,78.775,189000000.0
2009-07-31 02:06:00,78.765,78.77,78.74,78.745,268800000.0
2009-07-31 02:07:00,78.735,78.76,78.73,78.76,182800000.0
2009-07-31 02:08:00,78.76,78.77,78.74,78.755,265800000.0
2009-07-31 02:09:00,78.755,78.775,78.755,78.76,119600000.0
2009-07-31 02:10:00,78.75,78.755,78.725,78.74,218000000.0
2009-07-31 02:11:00,78.745,78.745,78.72,78.735,341400000.0
2009-07-31 02:12:00,78.735,78.77,78.73,78.77,307400000.0
2009-07-31 02:13:00,78.77,78.77,78.745,78.755,171600000.0
2009-07-31 02:14:00,78.75,78.76,78.735,78.75,336599999.0
2009-07-31 02:15:00,78.75,78.765,78.745,78.76,166600000.0
2009-07-31 02:16:00,78.755,78.765,78.745,78.755,57600000.0
2009-07-31 02:17:00,78.74,78.77,78.74,78.755,100000000.0
2009-07-31 02:18:00,78.755,78.755,78.73,78.735,83400000.0
2009-07-31 02:19:00,78.73,78.745,78.73,78.73,78000000.0
2009-07-31 02:20:00,78.73,78.735,78.725,78.735,72600000.0
2009-07-31 02:21:00,78.735,78.735,78.715,78.715,62600000.0
2009-07-31 02:22:00,78.715,78.72,78.71,78.71,122200000.0
2009-07-31 02:23:00,78.715,78.715,78.695,78.7,108200000.0
2009-07-31 02:24:00,78.7,78.705,78.695,78.7,109000000.0
2009-07-31 02:25:00,78.7,78.7,78.67,78.67,185000000.0
2009-07-31 02:26:00,78.68,78.735,78.675,78.735,179400000.0
2009-07-31 02:27:00,78.735,78.755,78.72,78.735,110000000.0
2009-07-31 02:28:00,78.735,78.74,78.715,78.725,48000000.0
2009-07-31 02:29:00,78.715,78.735,78.715,78.72,348200000.0
2009-07-31 02:30:00,78.72,78.72,78.695,78.695,188000000.0
2009-07-31 02:31:00,78.7,78.705,78.68,78.68,272000000.0
2009-07-31 02:32:00,78.675,78.725,78.675,78.725,313200000.0
2009-07-31 02:33:00,78.725,78.725,78.715,78.72,188000000.0
2009-07-31 02:34:00,78.72,78.75,78.715,78.725,291000000.0
2009-07-31 02:35:00,78.73,78.745,78.715,78.725,429400000.0
2009-07-31 02:36:00,78.725,78.725,78.7,78.7,372000000.0
2009-07-31 02:37:00,78.7,78.7,78.665,78.665,515600000.0
2009-07-31 02:38:00,78.665,78.675,78.66,78.67,459200000.0
2009-07-31 02:39:00,78.665,78.675,78.665,78.675,106000000.0
2009-07-31 02:40:00,78.68,78.695,78.675,78.685,106400000.0
2009-07-31 02:41:00,78.69,78.695,78.665,78.695,263800000.0
2009-07-31 02:42:00,78.7,78.71,78.69,78.7,227600000.0
2009-07-31 02:43:00,78.7,78.735,78.7,78.72,116800000.0
2009-07-31 02:44:00,78.715,78.735,78.715,78.715,163800000.0
2009-07-31 02:45:00,78.705,78.71,78.69,78.71,343800000.0
2009-07-31 02:46:00,78.71,78.74,78.71,78.735,118800000.0
2009-07-31 02:47:00,78.74,78.765,78.74,78.765,160400000.0
2009-07-31 02:48:00,78.765,78.785,78.76,78.78,201400000.0
2009-07-31 02:49:00,78.775,78.785,78.745,78.78,585800000.0
2009-07-31 02:50:00,78.775,78.795,78.775,78.78,174200000.0
2009-07-31 02:51:00,78.78,78.8,78.78,78.795,218000000.0
2009-07-31 02:52:00,78.795,78.82,78.795,78.805,359600000.0
2009-07-31 02:53:00,78.8,78.865,78.8,78.86,501599999.0
2009-07-31 02:54:00,78.86,78.915,78.86,78.915,615399998.0
2009-07-31 02:55:00,78.92,78.92,78.835,78.855,811600000.0
2009-07-31 02:56:00,78.855,78.885,78.855,78.875,268800000.0
2009-07-31 02:57:00,78.885,78.92,78.875,78.915,267000000.0
2009-07-31 02:58:00,78.915,78.93,78.885,78.93,268600000.0
2009-07-31 02:59:00,78.925,79.015,78.92,79.005,469000000.0
2009-07-31 03:00:00,79.0,79.03,78.995,78.995,646800000.0
2009-07-31 03:01:00,78.995,79.0,78.945,78.97,669200000.0
2009-07-31 03:02:00,78.97,78.97,78.925,78.945,305200000.0
2009-07-31 03:03:00,78.95,78.975,78.94,78.96,322200000.0
2009-07-31 03:04:00,78.96,78.96,78.94,78.95,398200000.0
2009-07-31 03:05:00,78.955,78.955,78.92,78.925,460200000.0
2009-07-31 03:06:00,78.925,78.94,78.925,78.93,478800000.0
2009-07-31 03:07:00,78.925,78.94,78.925,78.94,119400000.0
2009-07-31 03:08:00,78.935,78.96,78.93,78.935,351400000.0
2009-07-31 03:09:00,78.93,78.935,78.92,78.93,115400000.0
2009-07-31 03:10:00,78.93,78.94,78.905,78.905,375000001.0
2009-07-31 03:11:00,78.91,78.91,78.895,78.9,358800000.0
2009-07-31 03:12:00,78.905,78.91,78.89,78.91,283400000.0
2009-07-31 03:13:00,78.9,78.915,78.89,78.91,450600000.0
2009-07-31 03:14:00,78.91,78.93,78.9,78.92,347800000.0
2009-07-31 03:15:00,78.92,78.92,78.915,78.915,115000000.0
2009-07-31 03:16:00,78.915,78.95,78.915,78.945,331000000.0
2009-07-31 03:17:00,78.95,78.98,78.95,78.965,201200000.0
2009-07-31 03:18:00,78.97,78.975,78.925,78.93,522800000.0
2009-07-31 03:19:00,78.935,78.94,78.91,78.92,402200000.0
2009-07-31 03:20:00,78.92,78.94,78.905,78.91,294600000.0
2009-07-31 03:21:00,78.91,78.93,78.91,78.915,357800000.0
2009-07-31 03:22:00,78.92,78.94,78.915,78.93,393200000.0
2009-07-31 03:23:00,78.935,78.96,78.91,78.915,529200001.0
2009-07-31 03:24:00,78.915,78.93,78.895,78.91,435000000.0
2009-07-31 03:25:00,78.895,78.91,78.855,78.86,546600003.0
2009-07-31 03:26:00,78.855,78.86,78.83,78.84,410200000.0
2009-07-31 03:27:00,78.84,78.895,78.84,78.875,353800000.0
2009-07-31 03:28:00,78.885,78.885,78.865,78.885,299400000.0
2009-07-31 03:29:00,78.89,78.895,78.855,78.865,330000000.0
2009-07-31 03:30:00,78.86,78.865,78.825,78.85,499400000.0
2009-07-31 03:31:00,78.85,78.86,78.825,78.84,318800000.0
2009-07-31 03:32:00,78.83,78.845,78.815,78.845,305400000.0
2009-07-31 03:33:00,78.845,78.85,78.825,78.84,297600000.0
2009-07-31 03:34:00,78.835,78.835,78.81,78.81,279600000.0
2009-07-31 03:35:00,78.81,78.835,78.805,78.825,324600000.0
2009-07-31 03:36:00,78.825,78.825,78.8,78.8,236400000.0
2009-07-31 03:37:00,78.8,78.815,78.795,78.81,353600000.0
2009-07-31 03:38:00,78.81,78.845,78.8,78.805,197400000.0
2009-07-31 03:39:00,78.805,78.805,78.775,78.775,369400000.0
2009-07-31 03:40:00,78.79,78.825,78.78,78.82,309600000.0
2009-07-31 03:41:00,78.82,78.855,78.81,78.845,463200001.0
2009-07-31 03:42:00,78.845,78.85,78.79,78.79,375400000.0
2009-07-31 03:43:00,78.79,78.805,78.79,78.805,380200000.0
2009-07-31 03:44:00,78.81,78.825,78.785,78.785,330000000.0
2009-07-31 03:45:00,78.785,78.84,78.785,78.835,434800000.0
2009-07-31 03:46:00,78.835,78.845,78.79,78.795,393200000.0
2009-07-31 03:47:00,78.785,78.81,78.765,78.795,510800000.0
2009-07-31 03:48:00,78.81,78.82,78.805,78.805,275800000.0
2009-07-31 03:49:00,78.81,78.82,78.8,78.805,273200000.0
2009-07-31 03:50:00,78.805,78.88,78.805,78.88,222600000.0
2009-07-31 03:51:00,78.88,78.885,78.865,78.885,123800000.0
2009-07-31 03:52:00,78.885,78.89,78.875,78.88,211600000.0
2009-07-31 03:53:00,78.89,78.91,78.885,78.905,346600000.0
2009-07-31 03:54:00,78.9,78.9,78.885,78.885,235800000.0
2009-07-31 03:55:00,78.88,78.9,78.865,78.88,751399992.0
2009-07-31 03:56:00,78.885,78.9,78.88,78.885,360200000.0
2009-07-31 03:57:00,78.89,78.895,78.875,78.885,381200001.0
2009-07-31 03:58:00,78.885,78.9,78.885,78.9,94799999.0
2009-07-31 03:59:00,78.9,78.9,78.865,78.885,398600003.0
2009-07-31 04:00:00,78.88,78.89,78.88,78.89,258600000.0
2009-07-31 04:01:00,78.89,78.89,78.87,78.87,233800000.0
2009-07-31 04:02:00,78.875,78.88,78.86,78.88,358599999.0
2009-07-31 04:03:00,78.875,78.9,78.875,78.895,44800000.0
2009-07-31 04:04:00,78.885,78.905,78.885,78.895,71000000.0
2009-07-31 04:05:00,78.9,78.9,78.88,78.88,238799992.0
2009-07-31 04:06:00,78.88,78.885,78.875,78.885,472600000.0
2009-07-31 04:07:00,78.885,78.89,78.875,78.875,256200000.0
2009-07-31 04:08:00,78.875,78.875,78.855,78.87,174599998.0
2009-07-31 04:09:00,78.87,78.885,78.86,78.875,824199996.0
2009-07-31 04:10:00,78.87,78.87,78.86,78.865,733799993.0
2009-07-31 04:11:00,78.86,78.875,78.855,78.865,352199998.0
2009-07-31 04:12:00,78.87,78.88,78.865,78.865,661399999.0
2009-07-31 04:13:00,78.865,78.88,78.85,78.87,633999995.0
2009-07-31 04:14:00,78.86,78.86,78.835,78.845,813800005.0
2009-07-31 04:15:00,78.845,78.86,78.845,78.845,664400001.0
2009-07-31 04:16:00,78.845,78.845,78.835,78.84,246800000.0
2009-07-31 04:17:00,78.84,78.84,78.81,78.81,31600000.0
2009-07-31 04:18:00,78.815,78.83,78.785,78.79,1061400000.0
2009-07-31 04:19:00,78.79,78.815,78.785,78.805,595200001.0
2009-07-31 04:20:00,78.805,78.845,78.8,78.835,1032000000.0
2009-07-31 04:21:00,78.83,78.835,78.83,78.835,153200000.0
2009-07-31 04:22:00,78.835,78.835,78.815,78.815,413399995.0
2009-07-31 04:23:00,78.815,78.825,78.815,78.815,88799999.0
2009-07-31 04:24:00,78.815,78.825,78.81,78.81,293599997.0
2009-07-31 04:25:00,78.81,78.815,78.81,78.81,206799998.0
2009-07-31 04:26:00,78.81,78.81,78.795,78.795,360799994.0
2009-07-31 04:27:00,78.795,78.8,78.79,78.79,392999993.0
2009-07-31 04:28:00,78.79,78.79,78.765,78.775,642799998.0
2009-07-31 04:29:00,78.775,78.785,78.775,78.775,180799998.0
2009-07-31 04:30:00,78.775,78.795,78.775,78.785,480999993.0
2009-07-31 04:31:00,78.79,78.79,78.78,78.785,177200000.0
2009-07-31 04:32:00,78.795,78.805,78.78,78.805,232799999.0
2009-07-31 04:33:00,78.805,78.83,78.805,78.825,272999997.0
2009-07-31 04:34:00,78.82,78.83,78.82,78.825,365799999.0
2009-07-31 04:35:00,78.825,78.845,78.825,78.835,355999999.0
2009-07-31 04:36:00,78.845,78.865,78.84,78.865,104400000.0
2009-07-31 04:37:00,78.865,78.88,78.845,78.87,320000008.0
2009-07-31 04:38:00,78.885,78.895,78.87,78.885,96800000.0
2009-07-31 04:39:00,78.885,78.895,78.875,78.875,451999998.0
2009-07-31 04:40:00,78.88,78.89,78.865,78.885,521799996.0
2009-07-31 04:41:00,78.88,78.89,78.87,78.885,215400001.0
2009-07-31 04:42:00,78.885,78.9,78.875,78.895,509199999.0
2009-07-31 04:43:00,78.895,78.895,78.87,78.885,333400001.0
2009-07-31 04:44:00,78.9,78.91,78.9,78.905,278199997.0
2009-07-31 04:45:00,78.91,78.935,78.91,78.925,218000000.0
2009-07-31 04:46:00,78.93,78.93,78.89,78.89,469599996.0
2009-07-31 04:47:00,78.89,78.89,78.865,78.89,558399999.0
2009-07-31 04:48:00,78.89,78.89,78.875,78.88,82200000.0
2009-07-31 04:49:00,78.875,78.89,78.87,78.89,61800000.0
2009-07-31 04:50:00,78.88,78.895,78.88,78.88,80200000.0
2009-07-31 04:51:00,78.88,78.885,78.87,78.88,337799997.0
2009-07-31 04:52:00,78.88,78.89,78.875,78.89,159600000.0
2009-07-31 04:53:00,78.89,78.94,78.89,78.94,278800000.0
2009-07-31 04:54:00,78.94,78.94,78.9,78.905,291000000.0
2009-07-31 04:55:00,78.9,78.905,78.875,78.88,414199994.0
2009-07-31 04:56:00,78.88,78.905,78.875,78.895,478799996.0
2009-07-31 04:57:00,78.895,78.915,78.885,78.885,719799997.0
2009-07-31 04:58:00,78.885,78.89,78.865,78.865,456799994.0
2009-07-31 04:59:00,78.87,78.935,78.87,78.935,232799997.0
2009-07-31 05:00:00,78.93,78.955,78.93,78.935,507599997.0
2009-07-31 05:01:00,78.935,78.935,78.9,78.905,563999997.0
2009-07-31 05:02:00,78.905,78.93,78.905,78.93,275199997.0
2009-07-31 05:03:00,78.93,78.93,78.915,78.915,186400000.0
2009-07-31 05:04:00,78.915,78.925,78.895,78.905,626799995.0
2009-07-31 05:05:00,78.905,78.905,78.89,78.9,186799999.0
2009-07-31 05:06:00,78.895,78.9,78.88,78.895,182600000.0
2009-07-31 05:07:00,78.885,78.895,78.88,78.89,333199998.0
2009-07-31 05:08:00,78.89,78.9,78.89,78.89,232399996.0
2009-07-31 05:09:00,78.89,78.905,78.885,78.885,343799997.0
2009-07-31 05:10:00,78.885,78.9,78.87,78.895,758999990.0
2009-07-31 05:11:00,78.89,78.895,78.885,78.895,48200000.0
2009-07-31 05:12:00,78.9,78.905,78.88,78.89,341799995.0
2009-07-31 05:13:00,78.89,78.9,78.885,78.895,420399999.0
2009-07-31 05:14:00,78.895,78.915,78.89,78.915,298599999.0
2009-07-31 05:15:00,78.91,78.92,78.895,78.905,351399999.0
2009-07-31 05:16:00,78.9,78.91,78.88,78.895,533600000.0
2009-07-31 05:17:00,78.9,78.9,78.89,78.89,98799999.0
2009-07-31 05:18:00,78.89,78.89,78.885,78.885,211999998.0
2009-07-31 05:19:00,78.885,78.9,78.885,78.9,269799996.0
2009-07-31 05:20:00,78.91,78.92,78.9,78.92,262599996.0
2009-07-31 05:21:00,78.92,78.92,78.91,78.91,111000001.0
2009-07-31 05:22:00,78.915,78.92,78.905,78.905,100999998.0
2009-07-31 05:23:00,78.91,78.915,78.905,78.91,121600000.0
2009-07-31 05:24:00,78.91,78.93,78.91,78.92,466999999.0
2009-07-31 05:25:00,78.925,78.935,78.91,78.935,301400000.0
2009-07-31 05:26:00,78.93,78.935,78.925,78.935,103000000.0
2009-07-31 05:27:00,78.93,78.93,78.925,78.925,123200000.0
2009-07-31 05:28:00,78.925,78.93,78.905,78.905,314600000.0
2009-07-31 05:29:00,78.905,78.905,78.87,78.87,216200000.0
2009-07-31 05:30:00,78.87,78.885,78.855,78.875,631999991.0
2009-07-31 05:31:00,78.875,78.88,78.87,78.87,170399999.0
2009-07-31 05:32:00,78.87,78.88,78.865,78.875,480599994.0
2009-07-31 05:33:00,78.88,78.88,78.87,78.875,614199995.0
2009-07-31 05:34:00,78.875,78.88,78.87,78.88,534599987.0
2009-07-31 05:35:00,78.875,78.88,78.875,78.875,54400000.0
2009-07-31 05:36:00,78.88,78.915,78.88,78.91,226400000.0
2009-07-31 05:37:00,78.905,78.925,78.905,78.92,150599999.0
2009-07-31 05:38:00,78.935,78.955,78.925,78.94,194400000.0
2009-07-31 05:39:00,78.93,78.95,78.92,78.93,771199988.0
2009-07-31 05:40:00,78.93,78.99,78.93,78.99,450199998.0
2009-07-31 05:41:00,79.0,79.0,78.985,78.99,275199998.0
2009-07-31 05:42:00,79.0,79.005,78.985,78.985,284999999.0
2009-07-31 05:43:00,78.985,79.005,78.985,79.0,391400002.0
2009-07-31 05:44:00,79.0,79.0,78.97,78.99,395600000.0
2009-07-31 05:45:00,78.99,79.0,78.99,79.0,189599999.0
2009-07-31 05:46:00,79.0,79.025,79.0,79.02,250599999.0
2009-07-31 05:47:00,79.01,79.035,79.01,79.03,444800001.0
2009-07-31 05:48:00,79.03,79.035,79.015,79.02,419199995.0
2009-07-31 05:49:00,79.025,79.025,78.995,79.0,237799997.0
2009-07-31 05:50:00,79.0,79.02,78.995,79.005,433799997.0
2009-07-31 05:51:00,79.02,79.025,79.01,79.01,81800000.0
2009-07-31 05:52:00,79.01,79.02,78.98,78.995,621399996.0
2009-07-31 05:53:00,78.995,79.01,78.97,78.98,896999996.0
2009-07-31 05:54:00,78.98,78.99,78.975,78.99,651199997.0
2009-07-31 05:55:00,78.985,78.99,78.97,78.97,339399996.0
2009-07-31 05:56:00,78.97,78.98,78.965,78.98,511399998.0
2009-07-31 05:57:00,78.98,78.99,78.98,78.985,298399999.0
2009-07-31 05:58:00,78.98,78.985,78.975,78.975,542399995.0
2009-07-31 05:59:00,78.975,79.0,78.975,79.0,548999989.0
2009-07-31 06:00:00,78.995,79.0,78.99,78.995,396400000.0
2009-07-31 06:01:00,78.995,79.015,78.995,79.01,339999996.0
2009-07-31 06:02:00,79.01,79.015,79.005,79.01,353200000.0
2009-07-31 06:03:00,79.01,79.01,79.01,79.01,226800000.0
2009-07-31 06:04:00,79.01,79.02,79.005,79.01,597000002.0
2009-07-31 06:05:00,79.01,79.015,78.985,79.01,520500001.0
2009-07-31 06:06:00,79.01,79.05,79.005,79.045,1406999991.0
2009-07-31 06:07:00,79.05,79.07,79.05,79.055,684800003.0
2009-07-31 06:08:00,79.055,79.055,79.02,79.045,629200000.0
2009-07-31 06:09:00,79.045,79.045,79.025,79.04,142400000.0
2009-07-31 06:10:00,79.04,79.045,79.025,79.025,94400000.0
2009-07-31 06:11:00,79.025,79.045,79.015,79.015,331799997.0
2009-07-31 06:12:00,79.01,79.035,78.995,79.02,598599996.0
2009-07-31 06:13:00,79.02,79.035,79.015,79.035,206199999.0
2009-07-31 06:14:00,79.035,79.05,79.015,79.035,230600000.0
2009-07-31 06:15:00,79.035,79.045,79.02,79.025,395799997.0
2009-07-31 06:16:00,79.025,79.035,79.02,79.035,224600000.0
2009-07-31 06:17:00,79.035,79.035,79.01,79.015,172600000.0
2009-07-31 06:18:00,79.02,79.025,79.005,79.01,285800000.0
2009-07-31 06:19:00,79.01,79.035,79.01,79.025,56000000.0
2009-07-31 06:20:00,79.015,79.03,79.01,79.03,132600000.0
2009-07-31 06:21:00,79.025,79.025,79.005,79.01,83600000.0
2009-07-31 06:22:00,79.0,79.015,79.0,79.005,238200000.0
2009-07-31 06:23:00,79.0,79.005,78.995,79.005,198000001.0
2009-07-31 06:24:00,79.005,79.005,79.0,79.0,145599999.0
2009-07-31 06:25:00,79.01,79.02,79.01,79.015,208600003.0
2009-07-31 06:26:00,79.015,79.04,79.015,79.02,559199999.0
2009-07-31 06:27:00,79.02,79.025,79.0,79.01,516400003.0
2009-07-31 06:28:00,79.01,79.03,79.005,79.02,693399999.0
2009-07-31 06:29:00,79.015,79.03,79.01,79.02,381399998.0
2009-07-31 06:30:00,79.025,79.035,79.02,79.035,253400000.0
2009-07-31 06:31:00,79.03,79.03,79.015,79.015,337399999.0
2009-07-31 06:32:00,79.015,79.015,79.015,79.015,100799999.0
2009-07-31 06:33:00,79.015,79.025,79.015,79.015,755799995.0
2009-07-31 06:34:00,79.02,79.03,79.02,79.02,376599999.0
2009-07-31 06:35:00,79.02,79.025,79.01,79.025,395599998.0
2009-07-31 06:36:00,79.02,79.025,79.015,79.015,430999996.0
2009-07-31 06:37:00,79.015,79.02,79.005,79.015,325400000.0
2009-07-31 06:38:00,79.02,79.025,79.0,79.005,721999996.0
2009-07-31 06:39:00,79.01,79.015,79.01,79.015,55200001.0
2009-07-31 06:40:00,79.015,79.03,79.015,79.02,89600000.0
2009-07-31 06:41:00,79.02,79.03,79.01,79.03,140600000.0
2009-07-31 06:42:00,79.025,79.04,79.025,79.035,41600000.0
2009-07-31 06:43:00,79.035,79.035,79.02,79.025,150800000.0
2009-07-31 06:44:00,79.015,79.025,79.01,79.01,270199999.0
2009-07-31 06:45:00,79.015,79.025,79.01,79.02,87600000.0
2009-07-31 06:46:00,79.015,79.025,79.01,79.02,242600000.0
2009-07-31 06:47:00,79.02,79.02,78.985,78.995,493399992.0
2009-07-31 06:48:00,78.995,78.995,78.98,78.98,266800000.0
2009-07-31 06:49:00,78.985,79.0,78.985,79.0,267199999.0
2009-07-31 06:50:00,78.995,78.995,78.995,78.995,159799997.0
2009-07-31 06:51:00,78.995,79.005,78.99,79.0,289199999.0
2009-07-31 06:52:00,78.995,78.995,78.98,78.99,465999998.0
2009-07-31 06:53:00,78.99,78.99,78.975,78.985,246199998.0
2009-07-31 06:54:00,78.985,79.0,78.985,79.0,254399998.0
2009-07-31 06:55:00,79.0,79.025,79.0,79.02,288999998.0
2009-07-31 06:56:00,79.02,79.065,79.02,79.04,783599997.0
2009-07-31 06:57:00,79.04,79.05,79.03,79.05,433799997.0
2009-07-31 06:58:00,79.05,79.065,79.045,79.065,444399995.0
2009-07-31 06:59:00,79.065,79.08,79.065,79.07,333600000.0
2009-07-31 07:00:00,79.07,79.07,79.065,79.065,387800004.0
2009-07-31 07:01:00,79.065,79.065,79.04,79.065,688999997.0
2009-07-31 07:02:00,79.07,79.07,79.055,79.06,499799996.0
2009-07-31 07:03:00,79.06,79.075,79.04,79.07,870199990.0
2009-07-31 07:04:00,79.07,79.105,79.07,79.095,1143599986.0
2009-07-31 07:05:00,79.095,79.1,79.085,79.09,432999999.0
2009-07-31 07:06:00,79.095,79.105,79.07,79.1,398799995.0
2009-07-31 07:07:00,79.095,79.105,79.085,79.095,839599997.0
2009-07-31 07:08:00,79.1,79.11,79.075,79.085,450000000.0
2009-07-31 07:09:00,79.085,79.095,79.08,79.09,220399999.0
2009-07-31 07:10:00,79.095,79.115,79.085,79.1,875399996.0
2009-07-31 07:11:00,79.095,79.11,79.08,79.08,1425199985.0
2009-07-31 07:12:00,79.08,79.085,79.07,79.08,711800000.0
2009-07-31 07:13:00,79.085,79.105,79.075,79.085,868199991.0
2009-07-31 07:14:00,79.09,79.095,79.085,79.09,289199992.0
2009-07-31 07:15:00,79.09,79.11,79.08,79.105,404599995.0
2009-07-31 07:16:00,79.11,79.115,79.085,79.09,154999998.0
2009-07-31 07:17:00,79.09,79.09,79.07,79.07,134399998.0
2009-07-31 07:18:00,79.07,79.085,79.07,79.075,239399996.0
2009-07-31 07:19:00,79.075,79.08,79.07,79.07,325399995.0
2009-07-31 07:20:00,79.07,79.075,79.055,79.06,753999993.0
2009-07-31 07:21:00,79.065,79.09,79.065,79.075,829800006.0
2009-07-31 07:22:00,79.07,79.09,79.07,79.08,302200000.0
2009-07-31 07:23:00,79.08,79.085,79.07,79.08,398000004.0
2009-07-31 07:24:00,79.08,79.08,79.065,79.07,563199993.0
2009-07-31 07:25:00,79.07,79.075,79.035,79.045,756200001.0
2009-07-31 07:26:00,79.045,79.06,79.035,79.06,434000001.0
2009-07-31 07:27:00,79.06,79.07,79.05,79.07,242999998.0
2009-07-31 07:28:00,79.07,79.08,79.06,79.065,261599998.0
2009-07-31 07:29:00,79.065,79.065,79.045,79.05,577399994.0
2009-07-31 07:30:00,79.045,79.07,79.045,79.055,184800000.0
2009-07-31 07:31:00,79.06,79.075,79.06,79.075,527799994.0
2009-07-31 07:32:00,79.075,79.08,79.045,79.055,194800000.0
2009-07-31 07:33:00,79.055,79.055,79.05,79.05,76200000.0
2009-07-31 07:34:00,79.05,79.055,79.04,79.04,265999997.0
2009-07-31 07:35:00,79.03,79.03,79.015,79.015,545199995.0
2009-07-31 07:36:00,79.015,79.03,79.015,79.02,80199998.0
2009-07-31 07:37:00,79.02,79.03,79.015,79.015,320999996.0
2009-07-31 07:38:00,79.015,79.015,78.985,78.99,412600001.0
2009-07-31 07:39:00,78.99,79.005,78.98,78.985,672600004.0
2009-07-31 07:40:00,78.985,79.0,78.985,78.99,369999996.0
2009-07-31 07:41:00,78.99,79.01,78.99,79.01,330799996.0
2009-07-31 07:42:00,78.995,79.0,78.985,79.0,181400000.0
2009-07-31 07:43:00,78.995,78.995,78.98,78.985,199800001.0
2009-07-31 07:44:00,78.98,78.98,78.945,78.95,273800001.0
2009-07-31 07:45:00,78.95,78.955,78.945,78.95,339599999.0
2009-07-31 07:46:00,78.945,78.955,78.945,78.955,312800000.0
2009-07-31 07:47:00,78.955,78.955,78.935,78.945,307999999.0
2009-07-31 07:48:00,78.945,78.945,78.93,78.94,374399999.0
2009-07-31 07:49:00,78.94,78.95,78.935,78.945,374399999.0
2009-07-31 07:50:00,78.95,78.95,78.935,78.95,222199999.0
2009-07-31 07:51:00,78.945,78.96,78.945,78.96,214799998.0
2009-07-31 07:52:00,78.96,78.96,78.945,78.945,251999999.0
2009-07-31 07:53:00,78.94,78.94,78.93,78.935,422799998.0
2009-07-31 07:54:00,78.935,78.935,78.915,78.915,306199997.0
2009-07-31 07:55:00,78.915,78.92,78.91,78.92,657099993.0
2009-07-31 07:56:00,78.92,78.935,78.915,78.935,779600002.0
2009-07-31 07:57:00,78.935,78.945,78.93,78.945,531199995.0
2009-07-31 07:58:00,78.94,78.96,78.935,78.955,611199995.0
2009-07-31 07:59:00,78.955,78.96,78.94,78.95,172199999.0
2009-07-31 08:00:00,78.95,78.955,78.94,78.95,434000000.0
2009-07-31 08:01:00,78.945,78.945,78.905,78.915,676600003.0
2009-07-31 08:02:00,78.915,78.93,78.9,78.9,1018199993.0
2009-07-31 08:03:00,78.9,78.92,78.9,78.905,129600000.0
2009-07-31 08:04:00,78.905,78.905,78.87,78.875,549199997.0
2009-07-31 08:05:00,78.875,78.89,78.86,78.885,562399999.0
2009-07-31 08:06:00,78.885,78.89,78.825,78.855,757000002.0
2009-07-31 08:07:00,78.86,78.87,78.845,78.87,704600005.0
2009-07-31 08:08:00,78.87,78.875,78.86,78.86,433599999.0
2009-07-31 08:09:00,78.86,78.865,78.85,78.86,353799998.0
2009-07-31 08:10:00,78.855,78.9,78.855,78.895,369799998.0
2009-07-31 08:11:00,78.895,78.93,78.895,78.9,124000000.0
2009-07-31 08:12:00,78.905,78.955,78.905,78.95,221000000.0
2009-07-31 08:13:00,78.95,79.005,78.95,79.005,350800000.0
2009-07-31 08:14:00,79.015,79.025,78.985,78.99,452799999.0
2009-07-31 08:15:00,78.99,79.03,78.99,79.02,380000000.0
2009-07-31 08:16:00,79.02,79.085,79.02,79.075,389000000.0
2009-07-31 08:17:00,79.075,79.095,79.02,79.045,1183399989.0
2009-07-31 08:18:00,79.04,79.05,79.02,79.03,1169199993.0
2009-07-31 08:19:00,79.03,79.03,78.985,79.0,693600000.0
2009-07-31 08:20:00,79.0,79.04,78.99,79.015,744600001.0
2009-07-31 08:21:00,79.01,79.025,79.005,79.01,258999999.0
2009-07-31 08:22:00,79.0,79.01,78.985,79.005,564800002.0
2009-07-31 08:23:00,79.005,79.03,79.0,79.03,444599996.0
2009-07-31 08:24:00,79.02,79.035,79.015,79.02,519600002.0
2009-07-31 08:25:00,79.015,79.015,78.97,78.98,756400009.0
2009-07-31 08:26:00,78.98,78.995,78.97,78.97,357200000.0
2009-07-31 08:27:00,78.97,78.975,78.96,78.965,206200001.0
2009-07-31 08:28:00,78.965,78.975,78.945,78.95,474400000.0
2009-07-31 08:29:00,78.95,78.95,78.935,78.935,623399995.0
2009-07-31 08:30:00,78.94,78.96,78.94,78.96,260400000.0
2009-07-31 08:31:00,78.955,78.98,78.95,78.975,249200002.0
2009-07-31 08:32:00,78.975,78.98,78.93,78.935,240800001.0
2009-07-31 08:33:00,78.94,78.94,78.92,78.925,223200000.0
2009-07-31 08:34:00,78.92,78.94,78.91,78.93,450399998.0
2009-07-31 08:35:00,78.92,78.92,78.875,78.91,235200000.0
2009-07-31 08:36:00,78.91,78.93,78.87,78.88,433200001.0
2009-07-31 08:37:00,78.88,78.915,78.88,78.89,334000000.0
2009-07-31 08:38:00,78.885,78.915,78.88,78.89,709199998.0
2009-07-31 08:39:00,78.895,78.895,78.865,78.88,497800002.0
2009-07-31 08:40:00,78.88,78.91,78.875,78.91,545999997.0
2009-07-31 08:41:00,78.91,78.91,78.885,78.905,452800007.0
2009-07-31 08:42:00,78.905,78.905,78.86,78.88,473800002.0
2009-07-31 08:43:00,78.875,78.9,78.875,78.895,606599998.0
2009-07-31 08:44:00,78.895,78.92,78.88,78.905,926400003.0
2009-07-31 08:45:00,78.9,78.91,78.88,78.905,652200003.0
2009-07-31 08:46:00,78.9,78.91,78.9,78.905,321999999.0
2009-07-31 08:47:00,78.91,78.945,78.905,78.935,440400001.0
2009-07-31 08:48:00,78.915,78.925,78.91,78.915,274199999.0
2009-07-31 08:49:00,78.91,78.935,78.895,78.925,320400002.0
2009-07-31 08:50:00,78.93,78.945,78.93,78.945,406600002.0
2009-07-31 08:51:00,78.95,78.955,78.915,78.93,825599998.0
2009-07-31 08:52:00,78.93,78.955,78.93,78.945,112000000.0
2009-07-31 08:53:00,78.945,78.955,78.925,78.955,283000000.0
2009-07-31 08:54:00,78.945,78.955,78.925,78.935,498800002.0
2009-07-31 08:55:00,78.935,78.935,78.875,78.885,301000000.0
2009-07-31 08:56:00,78.875,78.875,78.845,78.855,317399999.0
2009-07-31 08:57:00,78.855,78.905,78.855,78.89,225400000.0
2009-07-31 08:58:00,78.895,78.92,78.895,78.915,707600002.0
2009-07-31 08:59:00,78.92,78.92,78.87,78.875,357600000.0
2009-07-31 09:00:00,78.875,78.875,78.82,78.835,469800002.0
2009-07-31 09:01:00,78.835,78.875,78.835,78.84,268200001.0
2009-07-31 09:02:00,78.84,78.845,78.82,78.825,269200000.0
2009-07-31 09:03:00,78.825,78.865,78.825,78.85,245000001.0
2009-07-31 09:04:00,78.855,78.885,78.83,78.87,222800001.0
2009-07-31 09:05:00,78.87,78.895,78.865,78.895,308000001.0
2009-07-31 09:06:00,78.9,78.92,78.89,78.915,403400000.0
2009-07-31 09:07:00,78.915,78.915,78.835,78.845,329600001.0
2009-07-31 09:08:00,78.855,78.885,78.85,78.875,251200000.0
2009-07-31 09:09:00,78.865,78.89,78.845,78.89,281800000.0
2009-07-31 09:10:00,78.9,78.905,78.855,78.895,375000002.0
2009-07-31 09:11:00,78.885,78.905,78.86,78.905,531400000.0
2009-07-31 09:12:00,78.905,78.91,78.89,78.9,404799999.0
2009-07-31 09:13:00,78.895,78.91,78.845,78.87,626999996.0
2009-07-31 09:14:00,78.865,78.89,78.855,78.88,294000000.0
2009-07-31 09:15:00,78.88,78.955,78.88,78.955,516200000.0
2009-07-31 09:16:00,78.955,78.955,78.88,78.9,520800005.0
2009-07-31 09:17:00,78.9,78.9,78.86,78.86,412799999.0
2009-07-31 09:18:00,78.86,78.885,78.86,78.875,197400000.0
2009-07-31 09:19:00,78.88,78.93,78.88,78.89,483200004.0
2009-07-31 09:20:00,78.895,78.9,78.855,78.87,493399999.0
2009-07-31 09:21:00,78.87,78.87,78.795,78.795,575799998.0
2009-07-31 09:22:00,78.795,78.835,78.795,78.825,287799998.0
2009-07-31 09:23:00,78.83,78.855,78.81,78.845,297600000.0
2009-07-31 09:24:00,78.845,78.895,78.84,78.88,575600000.0
2009-07-31 09:25:00,78.885,78.92,78.88,78.91,649600000.0
2009-07-31 09:26:00,78.93,78.955,78.915,78.915,993799993.0
2009-07-31 09:27:00,78.915,78.955,78.915,78.93,933399999.0
2009-07-31 09:28:00,78.93,78.955,78.92,78.94,477400000.0
2009-07-31 09:29:00,78.94,78.945,78.875,78.875,664400003.0
2009-07-31 09:30:00,78.865,78.925,78.86,78.905,740799997.0
2009-07-31 09:31:00,78.905,78.94,78.905,78.915,971399998.0
2009-07-31 09:32:00,78.915,78.915,78.895,78.915,348800000.0
2009-07-31 09:33:00,78.91,78.95,78.91,78.915,321199999.0
2009-07-31 09:34:00,78.915,78.925,78.885,78.915,760200005.0
2009-07-31 09:35:00,78.91,78.925,78.895,78.925,767599997.0
2009-07-31 09:36:00,78.915,79.0,78.915,78.985,636599999.0
2009-07-31 09:37:00,78.995,79.055,78.965,79.04,804199996.0
2009-07-31 09:38:00,79.04,79.07,79.04,79.065,989199997.0
2009-07-31 09:39:00,79.065,79.095,79.055,79.06,585800001.0
2009-07-31 09:40:00,79.06,79.075,79.035,79.04,581000001.0
2009-07-31 09:41:00,79.035,79.09,79.035,79.085,440000001.0
2009-07-31 09:42:00,79.09,79.105,79.06,79.095,756800001.0
2009-07-31 09:43:00,79.095,79.145,79.09,79.135,513000002.0
2009-07-31 09:44:00,79.135,79.185,79.13,79.17,960000003.0
2009-07-31 09:45:00,79.17,79.18,79.165,79.165,597999996.0
2009-07-31 09:46:00,79.175,79.18,79.15,79.165,385999998.0
2009-07-31 09:47:00,79.165,79.185,79.155,79.165,538400000.0
2009-07-31 09:48:00,79.17,79.175,79.16,79.175,250599997.0
2009-07-31 09:49:00,79.17,79.18,79.16,79.16,245000000.0
2009-07-31 09:50:00,79.16,79.18,79.15,79.18,412799998.0
2009-07-31 09:51:00,79.185,79.205,79.155,79.155,427400000.0
2009-07-31 09:52:00,79.155,79.21,79.15,79.185,436799999.0
2009-07-31 09:53:00,79.185,79.21,79.175,79.195,453000001.0
2009-07-31 09:54:00,79.19,79.215,79.165,79.195,712300000.0
2009-07-31 09:55:00,79.195,79.205,79.185,79.19,839599999.0
2009-07-31 09:56:00,79.195,79.195,79.175,79.195,476799999.0
2009-07-31 09:57:00,79.195,79.205,79.175,79.175,814400003.0
2009-07-31 09:58:00,79.17,79.19,79.16,79.19,431800007.0
2009-07-31 09:59:00,79.185,79.205,79.165,79.17,623600002.0
2009-07-31 10:00:00,79.17,79.17,79.13,79.14,356999997.0
2009-07-31 10:01:00,79.135,79.155,79.13,79.155,472799997.0
2009-07-31 10:02:00,79.155,79.155,79.11,79.11,759200000.0
2009-07-31 10:03:00,79.11,79.165,79.11,79.155,550999997.0
2009-07-31 10:04:00,79.155,79.16,79.125,79.125,852999995.0
2009-07-31 10:05:00,79.125,79.13,79.085,79.09,668000000.0
2009-07-31 10:06:00,79.09,79.095,79.06,79.075,366200000.0
2009-07-31 10:07:00,79.075,79.11,79.075,79.11,913599996.0
2009-07-31 10:08:00,79.11,79.115,79.085,79.11,844599998.0
2009-07-31 10:09:00,79.11,79.11,79.06,79.07,1121399990.0
2009-07-31 10:10:00,79.07,79.085,79.045,79.075,584800000.0
2009-07-31 10:11:00,79.08,79.125,79.075,79.125,771399994.0
2009-07-31 10:12:00,79.125,79.125,79.085,79.105,338599997.0
2009-07-31 10:13:00,79.1,79.12,79.09,79.12,378599998.0
2009-07-31 10:14:00,79.12,79.12,79.075,79.075,295399999.0
2009-07-31 10:15:00,79.075,79.09,79.05,79.07,499600000.0
2009-07-31 10:16:00,79.07,79.105,79.055,79.095,654199999.0
2009-07-31 10:17:00,79.095,79.095,79.045,79.055,1172199993.0
2009-07-31 10:18:00,79.06,79.06,78.995,79.025,486400004.0
2009-07-31 10:19:00,79.025,79.025,78.995,79.005,681800001.0
2009-07-31 10:20:00,79.015,79.04,79.005,79.04,558800001.0
2009-07-31 10:21:00,79.045,79.05,79.03,79.05,169800000.0
2009-07-31 10:22:00,79.06,79.08,79.055,79.065,579800000.0
2009-07-31 10:23:00,79.065,79.07,79.04,79.04,268199999.0
2009-07-31 10:24:00,79.035,79.065,79.03,79.055,548800000.0
2009-07-31 10:25:00,79.06,79.11,79.055,79.1,596400000.0
2009-07-31 10:26:00,79.11,79.115,79.09,79.105,364000000.0
2009-07-31 10:27:00,79.105,79.105,79.065,79.065,376599998.0
2009-07-31 10:28:00,79.065,79.085,79.045,79.07,563999998.0
2009-07-31 10:29:00,79.065,79.09,79.065,79.085,213399999.0
2009-07-31 10:30:00,79.085,79.135,79.08,79.125,484800000.0
2009-07-31 10:31:00,79.125,79.125,79.075,79.085,619999998.0
2009-07-31 10:32:00,79.08,79.115,79.08,79.11,220399999.0
2009-07-31 10:33:00,79.105,79.14,79.1,79.125,517400002.0
2009-07-31 10:34:00,79.125,79.13,79.055,79.07,518399999.0
2009-07-31 10:35:00,79.07,79.105,79.065,79.1,558199999.0
2009-07-31 10:36:00,79.1,79.125,79.095,79.115,541199997.0
2009-07-31 10:37:00,79.105,79.11,79.065,79.09,330800000.0
2009-07-31 10:38:00,79.09,79.09,79.075,79.085,173000000.0
2009-07-31 10:39:00,79.085,79.095,79.06,79.075,314400001.0
2009-07-31 10:40:00,79.085,79.085,79.06,79.07,164200000.0
2009-07-31 10:41:00,79.075,79.11,79.06,79.11,254400000.0
2009-07-31 10:42:00,79.11,79.12,79.095,79.105,127600000.0
2009-07-31 10:43:00,79.105,79.12,79.085,79.11,396200003.0
2009-07-31 10:44:00,79.11,79.115,79.085,79.09,317600000.0
2009-07-31 10:45:00,79.09,79.095,79.065,79.08,167800000.0
2009-07-31 10:46:00,79.08,79.1,79.08,79.1,280600000.0
2009-07-31 10:47:00,79.105,79.105,79.09,79.1,202999998.0
2009-07-31 10:48:00,79.1,79.13,79.075,79.075,364000000.0
2009-07-31 10:49:00,79.07,79.095,79.07,79.09,326800001.0
2009-07-31 10:50:00,79.09,79.095,79.075,79.08,325600000.0
2009-07-31 10:51:00,79.08,79.095,79.08,79.09,176600001.0
2009-07-31 10:52:00,79.09,79.09,79.055,79.075,446400001.0
2009-07-31 10:53:00,79.075,79.075,79.05,79.055,139200000.0
2009-07-31 10:54:00,79.055,79.055,79.035,79.045,372999999.0
2009-07-31 10:55:00,79.045,79.045,79.025,79.025,261400003.0
2009-07-31 10:56:00,79.03,79.045,79.015,79.045,475800002.0
2009-07-31 10:57:00,79.04,79.095,79.035,79.085,334999999.0
2009-07-31 10:58:00,79.085,79.09,79.06,79.07,302800000.0
2009-07-31 10:59:00,79.07,79.07,79.02,79.02,295600000.0
2009-07-31 11:00:00,79.025,79.045,79.005,79.04,261000000.0
2009-07-31 11:01:00,79.04,79.09,79.025,79.025,407799999.0
2009-07-31 11:02:00,79.025,79.08,79.025,79.065,390999999.0
2009-07-31 11:03:00,79.065,79.08,79.065,79.075,559999998.0
2009-07-31 11:04:00,79.07,79.08,79.055,79.08,356400000.0
2009-07-31 11:05:00,79.08,79.08,79.065,79.07,120600000.0
2009-07-31 11:06:00,79.07,79.08,79.065,79.07,239200000.0
2009-07-31 11:07:00,79.075,79.075,79.055,79.055,247400000.0
2009-07-31 11:08:00,79.055,79.055,79.03,79.045,96200000.0
2009-07-31 11:09:00,79.035,79.06,79.03,79.05,194600000.0
2009-07-31 11:10:00,79.05,79.055,79.03,79.055,269800000.0
2009-07-31 11:11:00,79.055,79.055,79.03,79.045,376000000.0
2009-07-31 11:12:00,79.05,79.055,79.035,79.055,192599998.0
2009-07-31 11:13:00,79.045,79.055,79.035,79.045,177199999.0
2009-07-31 11:14:00,79.045,79.065,79.045,79.055,508200002.0
2009-07-31 11:15:00,79.055,79.055,79.05,79.055,201199999.0
2009-07-31 11:16:00,79.06,79.08,79.06,79.07,393000002.0
2009-07-31 11:17:00,79.07,79.07,79.02,79.065,410599999.0
2009-07-31 11:18:00,79.065,79.075,79.06,79.07,646200003.0
2009-07-31 11:19:00,79.07,79.07,79.045,79.055,339000001.0
2009-07-31 11:20:00,79.06,79.065,79.05,79.055,363600003.0
2009-07-31 11:21:00,79.055,79.065,79.045,79.065,280000002.0
2009-07-31 11:22:00,79.06,79.075,79.045,79.065,352400000.0
2009-07-31 11:23:00,79.065,79.075,79.045,79.055,346200001.0
2009-07-31 11:24:00,79.05,79.055,79.03,79.035,259799999.0
2009-07-31 11:25:00,79.035,79.065,79.03,79.045,307399999.0
2009-07-31 11:26:00,79.045,79.075,79.045,79.075,154199999.0
2009-07-31 11:27:00,79.075,79.085,79.06,79.08,187400000.0
2009-07-31 11:28:00,79.075,79.075,79.06,79.065,138000000.0
2009-07-31 11:29:00,79.065,79.095,79.06,79.09,255600001.0
2009-07-31 11:30:00,79.09,79.11,79.08,79.08,500000002.0
2009-07-31 11:31:00,79.085,79.125,79.075,79.12,564599994.0
2009-07-31 11:32:00,79.12,79.16,79.11,79.16,356399998.0
2009-07-31 11:33:00,79.16,79.16,79.105,79.125,340200000.0
2009-07-31 11:34:00,79.135,79.145,79.12,79.125,179800001.0
2009-07-31 11:35:00,79.125,79.14,79.115,79.125,282199998.0
2009-07-31 11:36:00,79.125,79.125,79.085,79.095,146600001.0
2009-07-31 11:37:00,79.095,79.125,79.09,79.125,361799998.0
2009-07-31 11:38:00,79.135,79.135,79.09,79.095,437600001.0
2009-07-31 11:39:00,79.095,79.125,79.095,79.1,570199998.0
2009-07-31 11:40:00,79.105,79.16,79.105,79.14,598999998.0
2009-07-31 11:41:00,79.145,79.155,79.115,79.12,454200000.0
2009-07-31 11:42:00,79.12,79.14,79.115,79.135,676399996.0
2009-07-31 11:43:00,79.135,79.175,79.135,79.165,282400000.0
2009-07-31 11:44:00,79.165,79.195,79.165,79.175,397399999.0
2009-07-31 11:45:00,79.175,79.175,79.145,79.145,189799998.0
2009-07-31 11:46:00,79.145,79.17,79.145,79.165,282200001.0
2009-07-31 11:47:00,79.16,79.18,79.15,79.175,303999998.0
2009-07-31 11:48:00,79.17,79.175,79.145,79.16,691199993.0
2009-07-31 11:49:00,79.16,79.17,79.145,79.155,450399999.0
2009-07-31 11:50:00,79.16,79.195,79.155,79.18,547399997.0
2009-07-31 11:51:00,79.18,79.18,79.125,79.145,410999999.0
2009-07-31 11:52:00,79.155,79.17,79.14,79.17,338400000.0
2009-07-31 11:53:00,79.17,79.19,79.15,79.17,548200000.0
2009-07-31 11:54:00,79.165,79.165,79.135,79.145,334800000.0
2009-07-31 11:55:00,79.14,79.17,79.135,79.17,227400000.0
2009-07-31 11:56:00,79.17,79.17,79.155,79.165,457200000.0
2009-07-31 11:57:00,79.165,79.175,79.16,79.16,134000000.0
2009-07-31 11:58:00,79.155,79.175,79.145,79.15,412200002.0
2009-07-31 11:59:00,79.145,79.165,79.14,79.16,343799998.0
2009-07-31 12:00:00,79.16,79.16,79.15,79.155,137800000.0
2009-07-31 12:01:00,79.155,79.165,79.155,79.155,184800002.0
2009-07-31 12:02:00,79.155,79.155,79.13,79.145,293200001.0
2009-07-31 12:03:00,79.14,79.185,79.13,79.155,258599998.0
2009-07-31 12:04:00,79.16,79.18,79.16,79.16,333200001.0
2009-07-31 12:05:00,79.16,79.175,79.16,79.17,101000000.0
2009-07-31 12:06:00,79.17,79.19,79.165,79.185,832199997.0
2009-07-31 12:07:00,79.185,79.185,79.14,79.14,664000002.0
2009-07-31 12:08:00,79.145,79.165,79.145,79.16,467600002.0
2009-07-31 12:09:00,79.16,79.175,79.145,79.175,416800004.0
2009-07-31 12:10:00,79.18,79.18,79.14,79.14,544800001.0
2009-07-31 12:11:00,79.14,79.145,79.115,79.125,525400001.0
2009-07-31 12:12:00,79.14,79.14,79.13,79.13,174600004.0
2009-07-31 12:13:00,79.14,79.16,79.14,79.16,326999998.0
2009-07-31 12:14:00,79.165,79.175,79.165,79.165,349400001.0
2009-07-31 12:15:00,79.165,79.175,79.165,79.17,225599999.0
2009-07-31 12:16:00,79.17,79.17,79.125,79.13,712600004.0
2009-07-31 12:17:00,79.13,79.135,79.12,79.12,705000002.0
2009-07-31 12:18:00,79.125,79.125,79.1,79.125,280600000.0
2009-07-31 12:19:00,79.13,79.135,79.095,79.105,438800000.0
2009-07-31 12:20:00,79.105,79.125,79.1,79.12,249200000.0
2009-07-31 12:21:00,79.115,79.135,79.115,79.125,457200001.0
2009-07-31 12:22:00,79.125,79.135,79.115,79.115,430599998.0
2009-07-31 12:23:00,79.115,79.115,79.085,79.095,287000000.0
2009-07-31 12:24:00,79.095,79.15,79.095,79.145,138400000.0
2009-07-31 12:25:00,79.14,79.145,79.135,79.145,54400000.0
2009-07-31 12:26:00,79.14,79.155,79.14,79.145,55200000.0
2009-07-31 12:27:00,79.145,79.155,79.14,79.145,145999999.0
2009-07-31 12:28:00,79.14,79.16,79.14,79.16,38400000.0
2009-07-31 12:29:00,79.155,79.175,79.155,79.165,163400000.0
2009-07-31 12:30:00,79.165,79.175,79.16,79.165,160400001.0
2009-07-31 12:31:00,79.165,79.175,79.165,79.175,198000004.0
2009-07-31 12:32:00,79.17,79.175,79.165,79.17,83200000.0
2009-07-31 12:33:00,79.17,79.18,79.17,79.175,84800002.0
2009-07-31 12:34:00,79.175,79.195,79.175,79.195,296200000.0
2009-07-31 12:35:00,79.19,79.195,79.17,79.17,369200005.0
2009-07-31 12:36:00,79.175,79.175,79.115,79.115,351000003.0
2009-07-31 12:37:00,79.135,79.175,79.13,79.17,428800000.0
2009-07-31 12:38:00,79.17,79.195,79.165,79.185,427600000.0
2009-07-31 12:39:00,79.185,79.235,79.18,79.21,528200000.0
2009-07-31 12:40:00,79.21,79.215,79.21,79.21,317200005.0
2009-07-31 12:41:00,79.21,79.215,79.175,79.175,362400001.0
2009-07-31 12:42:00,79.165,79.18,79.165,79.18,83400000.0
2009-07-31 12:43:00,79.18,79.18,79.165,79.17,493199998.0
2009-07-31 12:44:00,79.175,79.18,79.16,79.18,488800001.0
2009-07-31 12:45:00,79.18,79.185,79.175,79.175,267199999.0
2009-07-31 12:46:00,79.185,79.21,79.185,79.19,351400000.0
2009-07-31 12:47:00,79.19,79.205,79.19,79.2,147999999.0
2009-07-31 12:48:00,79.2,79.21,79.2,79.2,63000001.0
2009-07-31 12:49:00,79.2,79.235,79.2,79.23,457800003.0
2009-07-31 12:50:00,79.23,79.25,79.205,79.205,567999997.0
2009-07-31 12:51:00,79.205,79.225,79.19,79.215,746600002.0
2009-07-31 12:52:00,79.215,79.22,79.205,79.205,386600005.0
2009-07-31 12:53:00,79.205,79.215,79.205,79.215,367399993.0
2009-07-31 12:54:00,79.215,79.225,79.205,79.225,270200001.0
2009-07-31 12:55:00,79.22,79.24,79.185,79.205,680000002.0
2009-07-31 12:56:00,79.21,79.215,79.19,79.215,279799996.0
2009-07-31 12:57:00,79.21,79.25,79.21,79.235,521200000.0
2009-07-31 12:58:00,79.24,79.245,79.225,79.225,454600004.0
2009-07-31 12:59:00,79.225,79.27,79.225,79.265,631000002.0
2009-07-31 13:00:00,79.265,79.27,79.225,79.23,741600003.0
2009-07-31 13:01:00,79.23,79.27,79.22,79.265,247200001.0
2009-07-31 13:02:00,79.26,79.265,79.24,79.255,301400001.0
2009-07-31 13:03:00,79.265,79.265,79.255,79.265,380599999.0
2009-07-31 13:04:00,79.265,79.27,79.265,79.27,221199999.0
2009-07-31 13:05:00,79.27,79.3,79.27,79.27,617200001.0
2009-07-31 13:06:00,79.275,79.275,79.24,79.265,468200003.0
2009-07-31 13:07:00,79.265,79.27,79.25,79.265,248199998.0
2009-07-31 13:08:00,79.265,79.305,79.255,79.3,418800002.0
2009-07-31 13:09:00,79.3,79.34,79.285,79.32,760200000.0
2009-07-31 13:10:00,79.315,79.35,79.305,79.325,862600003.0
2009-07-31 13:11:00,79.33,79.345,79.31,79.32,544200001.0
2009-07-31 13:12:00,79.32,79.34,79.32,79.335,373000001.0
2009-07-31 13:13:00,79.335,79.355,79.325,79.345,505199997.0
2009-07-31 13:14:00,79.345,79.355,79.33,79.345,536999994.0
2009-07-31 13:15:00,79.345,79.35,79.335,79.34,354999999.0
2009-07-31 13:16:00,79.335,79.335,79.32,79.335,222000000.0
2009-07-31 13:17:00,79.335,79.365,79.325,79.355,862400002.0
2009-07-31 13:18:00,79.355,79.375,79.355,79.355,457000000.0
2009-07-31 13:19:00,79.36,79.37,79.35,79.365,334200001.0
2009-07-31 13:20:00,79.37,79.375,79.35,79.35,396400001.0
2009-07-31 13:21:00,79.35,79.365,79.335,79.365,307599999.0
2009-07-31 13:22:00,79.36,79.37,79.35,79.36,423199997.0
2009-07-31 13:23:00,79.36,79.385,79.36,79.375,344600002.0
2009-07-31 13:24:00,79.38,79.39,79.37,79.39,413199997.0
2009-07-31 13:25:00,79.39,79.39,79.355,79.355,212000001.0
2009-07-31 13:26:00,79.355,79.355,79.31,79.31,357999999.0
2009-07-31 13:27:00,79.31,79.34,79.31,79.325,194200001.0
2009-07-31 13:28:00,79.325,79.335,79.31,79.31,386399999.0
2009-07-31 13:29:00,79.31,79.35,79.305,79.33,435200000.0
2009-07-31 13:30:00,79.33,79.375,79.315,79.325,318000000.0
2009-07-31 13:31:00,79.34,79.34,79.28,79.31,488599999.0
2009-07-31 13:32:00,79.315,79.325,79.305,79.325,348399998.0
2009-07-31 13:33:00,79.325,79.34,79.31,79.33,169600000.0
2009-07-31 13:34:00,79.335,79.34,79.28,79.285,297400001.0
2009-07-31 13:35:00,79.28,79.285,79.245,79.245,646600011.0
2009-07-31 13:36:00,79.245,79.275,79.245,79.265,329200000.0
2009-07-31 13:37:00,79.26,79.285,79.26,79.285,230800000.0
2009-07-31 13:38:00,79.275,79.325,79.275,79.325,313800000.0
2009-07-31 13:39:00,79.325,79.355,79.325,79.345,379399998.0
2009-07-31 13:40:00,79.345,79.345,79.32,79.325,230400001.0
2009-07-31 13:41:00,79.335,79.335,79.315,79.325,219399999.0
2009-07-31 13:42:00,79.33,79.335,79.305,79.305,229000000.0
2009-07-31 13:43:00,79.305,79.315,79.305,79.305,143600000.0
2009-07-31 13:44:00,79.31,79.335,79.305,79.335,316199999.0
2009-07-31 13:45:00,79.335,79.355,79.33,79.345,441799998.0
2009-07-31 13:46:00,79.32,79.355,79.31,79.35,474200002.0
2009-07-31 13:47:00,79.35,79.355,79.32,79.33,151600000.0
2009-07-31 13:48:00,79.335,79.335,79.27,79.28,510599999.0
2009-07-31 13:49:00,79.295,79.32,79.295,79.31,428200001.0
2009-07-31 13:50:00,79.295,79.3,79.27,79.29,787400000.0
2009-07-31 13:51:00,79.29,79.32,79.29,79.3,783999997.0
2009-07-31 13:52:00,79.3,79.305,79.275,79.305,428600002.0
2009-07-31 13:53:00,79.305,79.325,79.305,79.305,572399996.0
2009-07-31 13:54:00,79.315,79.32,79.295,79.305,407200004.0
2009-07-31 13:55:00,79.305,79.31,79.275,79.275,970000000.0
2009-07-31 13:56:00,79.275,79.28,79.255,79.265,792199994.0
2009-07-31 13:57:00,79.26,79.29,79.255,79.29,557799998.0
2009-07-31 13:58:00,79.29,79.305,79.29,79.295,537400001.0
2009-07-31 13:59:00,79.295,79.31,79.29,79.295,849600001.0
2009-07-31 14:00:00,79.3,79.3,79.255,79.27,435999998.0
2009-07-31 14:01:00,79.27,79.27,79.24,79.24,336200005.0
2009-07-31 14:02:00,79.24,79.245,79.195,79.215,728600005.0
2009-07-31 14:03:00,79.21,79.23,79.205,79.215,454199998.0
2009-07-31 14:04:00,79.22,79.24,79.21,79.23,272000001.0
2009-07-31 14:05:00,79.225,79.24,79.195,79.205,544200000.0
2009-07-31 14:06:00,79.205,79.23,79.195,79.215,533400002.0
2009-07-31 14:07:00,79.22,79.26,79.205,79.24,876399999.0
2009-07-31 14:08:00,79.24,79.275,79.24,79.26,813999993.0
2009-07-31 14:09:00,79.26,79.265,79.26,79.265,291200001.0
2009-07-31 14:10:00,79.265,79.29,79.265,79.29,435200000.0
2009-07-31 14:11:00,79.29,79.33,79.29,79.325,607800002.0
2009-07-31 14:12:00,79.33,79.33,79.31,79.32,614800001.0
2009-07-31 14:13:00,79.315,79.34,79.31,79.335,589600004.0
2009-07-31 14:14:00,79.34,79.34,79.295,79.315,779199994.0
2009-07-31 14:15:00,79.305,79.365,79.305,79.365,757800001.0
2009-07-31 14:16:00,79.36,79.39,79.355,79.38,631599995.0
2009-07-31 14:17:00,79.38,79.38,79.36,79.365,591200005.0
2009-07-31 14:18:00,79.37,79.395,79.355,79.38,1083599997.0
2009-07-31 14:19:00,79.38,79.395,79.375,79.39,399399999.0
2009-07-31 14:20:00,79.385,79.395,79.37,79.37,244000000.0
2009-07-31 14:21:00,79.365,79.365,79.305,79.315,487600000.0
2009-07-31 14:22:00,79.31,79.33,79.31,79.31,944999996.0
2009-07-31 14:23:00,79.31,79.34,79.31,79.34,503599999.0
2009-07-31 14:24:00,79.335,79.375,79.335,79.365,435999999.0
2009-07-31 14:25:00,79.365,79.4,79.365,79.395,721199998.0
2009-07-31 14:26:00,79.39,79.39,79.365,79.365,587399998.0
2009-07-31 14:27:00,79.365,79.365,79.305,79.33,1030999998.0
2009-07-31 14:28:00,79.325,79.385,79.305,79.375,1020199992.0
2009-07-31 14:29:00,79.38,79.38,79.35,79.37,754400002.0
2009-07-31 14:30:00,79.365,79.525,79.185,79.3,869000000.0
2009-07-31 14:31:00,79.305,79.32,79.26,79.265,639400000.0
2009-07-31 14:32:00,79.265,79.265,79.055,79.105,696200001.0
2009-07-31 14:33:00,79.095,79.105,79.03,79.035,799599996.0
2009-07-31 14:34:00,79.035,79.06,78.99,79.055,940799999.0
2009-07-31 14:35:00,79.055,79.13,78.97,79.005,1074800006.0
2009-07-31 14:36:00,79.005,79.005,78.895,78.895,1165400004.0
2009-07-31 14:37:00,78.895,78.905,78.755,78.775,744199999.0
2009-07-31 14:38:00,78.775,78.785,78.735,78.745,561400000.0
2009-07-31 14:39:00,78.745,78.86,78.725,78.86,546400003.0
2009-07-31 14:40:00,78.86,78.92,78.86,78.89,640200002.0
2009-07-31 14:41:00,78.89,78.94,78.865,78.89,989199999.0
2009-07-31 14:42:00,78.895,78.925,78.855,78.87,635399998.0
2009-07-31 14:43:00,78.875,78.935,78.785,78.885,1173799995.0
2009-07-31 14:44:00,78.89,78.925,78.83,78.835,739600001.0
2009-07-31 14:45:00,78.835,78.895,78.815,78.895,828600002.0
2009-07-31 14:46:00,78.895,78.905,78.86,78.875,880200001.0
2009-07-31 14:47:00,78.88,78.92,78.85,78.915,738199999.0
2009-07-31 14:48:00,78.915,78.95,78.89,78.9,933200001.0
2009-07-31 14:49:00,78.91,78.91,78.825,78.83,942800001.0
2009-07-31 14:50:00,78.825,78.87,78.67,78.715,785800002.0
2009-07-31 14:51:00,78.715,78.765,78.71,78.765,561399998.0
2009-07-31 14:52:00,78.77,78.83,78.72,78.765,699800002.0
2009-07-31 14:53:00,78.765,78.77,78.715,78.745,614200000.0
2009-07-31 14:54:00,78.735,78.785,78.705,78.77,1108399998.0
2009-07-31 14:55:00,78.775,78.775,78.67,78.68,1039200001.0
2009-07-31 14:56:00,78.68,78.685,78.635,78.65,517599996.0
2009-07-31 14:57:00,78.65,78.725,78.64,78.72,417000000.0
2009-07-31 14:58:00,78.725,78.74,78.675,78.675,476399999.0
2009-07-31 14:59:00,78.68,78.725,78.67,78.725,594000002.0
2009-07-31 15:00:00,78.725,78.785,78.71,78.785,633600002.0
2009-07-31 15:01:00,78.785,78.82,78.775,78.795,749400002.0
2009-07-31 15:02:00,78.8,78.8,78.69,78.72,543399998.0
2009-07-31 15:03:00,78.72,78.725,78.665,78.685,899200002.0
2009-07-31 15:04:00,78.685,78.755,78.67,78.74,811000003.0
2009-07-31 15:05:00,78.745,78.75,78.69,78.69,1174199999.0
2009-07-31 15:06:00,78.685,78.69,78.57,78.575,915599999.0
2009-07-31 15:07:00,78.575,78.655,78.545,78.65,1134999997.0
2009-07-31 15:08:00,78.645,78.7,78.645,78.69,853999997.0
2009-07-31 15:09:00,78.69,78.695,78.665,78.685,725799997.0
2009-07-31 15:10:00,78.68,78.705,78.635,78.635,711600001.0
2009-07-31 15:11:00,78.635,78.665,78.605,78.635,584400001.0
2009-07-31 15:12:00,78.635,78.655,78.58,78.655,387600000.0
2009-07-31 15:13:00,78.655,78.715,78.64,78.64,628800000.0
2009-07-31 15:14:00,78.64,78.665,78.605,78.645,756599997.0
2009-07-31 15:15:00,78.65,78.655,78.545,78.55,675599998.0
2009-07-31 15:16:00,78.56,78.625,78.545,78.625,937599998.0
2009-07-31 15:17:00,78.63,78.655,78.62,78.62,653200001.0
2009-07-31 15:18:00,78.62,78.63,78.56,78.625,602400000.0
2009-07-31 15:19:00,78.63,78.665,78.605,78.65,672199996.0
2009-07-31 15:20:00,78.655,78.76,78.65,78.74,950999994.0
2009-07-31 15:21:00,78.74,78.765,78.72,78.76,597600001.0
2009-07-31 15:22:00,78.77,78.78,78.715,78.735,419600001.0
2009-07-31 15:23:00,78.735,78.745,78.665,78.705,669400001.0
2009-07-31 15:24:00,78.705,78.745,78.69,78.725,774400002.0
2009-07-31 15:25:00,78.73,78.785,78.73,78.775,924199996.0
2009-07-31 15:26:00,78.775,78.78,78.745,78.745,905000002.0
2009-07-31 15:27:00,78.745,78.78,78.745,78.765,1074400008.0
2009-07-31 15:28:00,78.765,78.82,78.755,78.8,1022999998.0
2009-07-31 15:29:00,78.8,78.86,78.795,78.84,921199995.0
2009-07-31 15:30:00,78.84,78.855,78.805,78.855,1214199996.0
2009-07-31 15:31:00,78.845,78.895,78.845,78.895,909999996.0
2009-07-31 15:32:00,78.895,78.95,78.89,78.91,989400000.0
2009-07-31 15:33:00,78.915,79.035,78.91,78.975,1341199993.0
2009-07-31 15:34:00,78.98,79.05,78.96,79.005,1029999997.0
2009-07-31 15:35:00,79.0,79.045,78.985,79.02,1082199997.0
2009-07-31 15:36:00,79.02,79.07,79.005,79.065,942400003.0
2009-07-31 15:37:00,79.065,79.075,78.945,78.965,1079999999.0
2009-07-31 15:38:00,78.975,79.0,78.91,78.915,933999999.0
2009-07-31 15:39:00,78.915,78.99,78.905,78.915,916799998.0
2009-07-31 15:40:00,78.915,78.97,78.915,78.94,780800000.0
2009-07-31 15:41:00,78.94,79.06,78.94,79.025,1215800005.0
2009-07-31 15:42:00,79.02,79.115,79.0,79.1,922199998.0
2009-07-31 15:43:00,79.085,79.11,79.055,79.08,1075200002.0
2009-07-31 15:44:00,79.085,79.11,79.02,79.045,1234399999.0
2009-07-31 15:45:00,79.04,79.09,78.995,79.03,1209600008.0
2009-07-31 15:46:00,79.03,79.115,79.03,79.1,1282400007.0
2009-07-31 15:47:00,79.09,79.14,79.07,79.125,1165199996.0
2009-07-31 15:48:00,79.125,79.125,79.03,79.045,1107000000.0
2009-07-31 15:49:00,79.045,79.085,78.965,78.965,1174799997.0
2009-07-31 15:50:00,78.96,79.065,78.945,79.015,765000003.0
2009-07-31 15:51:00,79.015,79.045,78.915,78.94,1343600006.0
2009-07-31 15:52:00,78.94,78.965,78.92,78.925,1158400003.0
2009-07-31 15:53:00,78.925,79.015,78.91,79.0,999399988.0
2009-07-31 15:54:00,78.995,79.01,78.965,78.995,1708399998.0
2009-07-31 15:55:00,78.995,79.015,78.955,79.01,1311399996.0
2009-07-31 15:56:00,79.01,79.03,78.995,79.015,1516999991.0
2009-07-31 15:57:00,79.015,79.055,79.01,79.035,1320799999.0
2009-07-31 15:58:00,79.035,79.065,78.92,78.92,1393399994.0
2009-07-31 15:59:00,78.93,78.97,78.92,78.935,1042200001.0
2009-07-31 16:00:00,78.935,78.95,78.83,78.84,1399400000.0
2009-07-31 16:01:00,78.835,78.835,78.68,78.72,1292600005.0
2009-07-31 16:02:00,78.7,78.785,78.665,78.765,1025599997.0
2009-07-31 16:03:00,78.77,78.815,78.755,78.805,1075799997.0
2009-07-31 16:04:00,78.8,78.865,78.75,78.865,720799998.0
2009-07-31 16:05:00,78.865,78.87,78.72,78.755,1026599998.0
2009-07-31 16:06:00,78.74,78.82,78.715,78.795,1036399999.0
2009-07-31 16:07:00,78.795,78.885,78.795,78.865,1536799992.0
2009-07-31 16:08:00,78.845,78.86,78.785,78.81,1078199999.0
2009-07-31 16:09:00,78.81,78.945,78.78,78.92,1391600005.0
2009-07-31 16:10:00,78.92,79.0,78.9,78.985,876400006.0
2009-07-31 16:11:00,78.985,79.02,78.975,78.99,1144800004.0
2009-07-31 16:12:00,78.99,79.015,78.92,78.945,1213999999.0
2009-07-31 16:13:00,78.945,78.945,78.855,78.88,1076000002.0
2009-07-31 16:14:00,78.895,79.01,78.895,78.965,1046400000.0
2009-07-31 16:15:00,78.96,79.005,78.94,78.99,579999998.0
2009-07-31 16:16:00,78.985,79.025,78.975,79.025,766000000.0
2009-07-31 16:17:00,79.025,79.04,78.98,78.98,689399999.0
2009-07-31 16:18:00,78.98,79.09,78.975,79.07,830199990.0
2009-07-31 16:19:00,79.065,79.065,78.965,78.99,936799997.0
2009-07-31 16:20:00,78.98,78.98,78.9,78.91,1210399999.0
2009-07-31 16:21:00,78.905,78.945,78.83,78.83,902799996.0
2009-07-31 16:22:00,78.83,78.88,78.825,78.855,936999996.0
2009-07-31 16:23:00,78.855,78.915,78.845,78.895,883199996.0
2009-07-31 16:24:00,78.89,78.94,78.875,78.925,676999999.0
2009-07-31 16:25:00,78.93,78.94,78.87,78.87,794500002.0
2009-07-31 16:26:00,78.86,78.905,78.86,78.88,541200000.0
2009-07-31 16:27:00,78.88,78.97,78.88,78.92,682199997.0
2009-07-31 16:28:00,78.915,78.95,78.905,78.915,743800002.0
2009-07-31 16:29:00,78.915,78.915,78.865,78.9,486999999.0
2009-07-31 16:30:00,78.89,78.995,78.89,78.99,921199996.0
2009-07-31 16:31:00,78.995,78.995,78.91,78.915,1076600006.0
2009-07-31 16:32:00,78.915,78.965,78.915,78.95,930999995.0
2009-07-31 16:33:00,78.95,79.0,78.94,79.0,916799995.0
2009-07-31 16:34:00,79.0,79.01,78.955,78.98,768599999.0
2009-07-31 16:35:00,78.98,78.99,78.935,78.98,852000003.0
2009-07-31 16:36:00,78.97,78.99,78.96,78.99,539399998.0
2009-07-31 16:37:00,78.99,78.99,78.945,78.95,1126799990.0
2009-07-31 16:38:00,78.95,79.01,78.95,78.995,632600000.0
2009-07-31 16:39:00,78.995,79.025,78.955,78.955,1550399988.0
2009-07-31 16:40:00,78.955,78.965,78.94,78.955,796199999.0
2009-07-31 16:41:00,78.955,78.955,78.89,78.905,1185799993.0
2009-07-31 16:42:00,78.905,78.945,78.895,78.945,698400006.0
2009-07-31 16:43:00,78.945,79.015,78.945,79.0,1054199997.0
2009-07-31 16:44:00,78.995,79.045,78.995,79.025,1263799998.0
2009-07-31 16:45:00,79.025,79.07,78.99,79.01,1346799997.0
2009-07-31 16:46:00,79.005,79.02,78.995,79.01,1074399995.0
2009-07-31 16:47:00,79.02,79.045,79.01,79.04,505799999.0
2009-07-31 16:48:00,79.04,79.04,78.98,78.98,881800001.0
2009-07-31 16:49:00,78.975,79.005,78.935,79.005,457399998.0
2009-07-31 16:50:00,79.005,79.03,78.99,79.015,527199991.0
2009-07-31 16:51:00,79.015,79.02,78.96,78.965,1116000005.0
2009-07-31 16:52:00,78.965,79.035,78.96,79.035,897399999.0
2009-07-31 16:53:00,79.03,79.045,79.0,79.01,1081599999.0
2009-07-31 16:54:00,79.01,79.025,78.995,79.005,1288599994.0
2009-07-31 16:55:00,79.005,79.045,79.0,79.045,817599993.0
2009-07-31 16:56:00,79.045,79.085,79.045,79.085,819599998.0
2009-07-31 16:57:00,79.085,79.105,79.065,79.065,1087799998.0
2009-07-31 16:58:00,79.065,79.09,79.05,79.075,963600000.0
2009-07-31 16:59:00,79.075,79.17,79.075,79.11,1226799997.0
2009-07-31 17:00:00,79.11,79.15,79.105,79.12,963800000.0
2009-07-31 17:01:00,79.12,79.14,79.085,79.12,1160400002.0
2009-07-31 17:02:00,79.125,79.145,79.1,79.13,1254599994.0
2009-07-31 17:03:00,79.14,79.17,79.115,79.12,1076999998.0
2009-07-31 17:04:00,79.12,79.145,79.115,79.135,1021399994.0
2009-07-31 17:05:00,79.135,79.15,79.11,79.125,1270800003.0
2009-07-31 17:06:00,79.12,79.13,79.045,79.06,1040600002.0
2009-07-31 17:07:00,79.06,79.06,79.005,79.02,720200001.0
2009-07-31 17:08:00,79.015,79.015,78.99,79.015,731200002.0
2009-07-31 17:09:00,79.015,79.02,78.96,78.97,780400007.0
2009-07-31 17:10:00,78.97,78.99,78.965,78.98,472199999.0
2009-07-31 17:11:00,78.98,79.02,78.97,78.99,506599998.0
2009-07-31 17:12:00,78.985,78.995,78.94,78.94,506599999.0
2009-07-31 17:13:00,78.945,79.02,78.945,79.005,683400001.0
2009-07-31 17:14:00,79.0,79.095,79.0,79.085,794200000.0
2009-07-31 17:15:00,79.075,79.085,79.0,79.065,925800000.0
2009-07-31 17:16:00,79.065,79.065,79.01,79.02,922800001.0
2009-07-31 17:17:00,79.015,79.02,78.965,78.965,895599998.0
2009-07-31 17:18:00,78.965,78.985,78.925,78.925,1147200004.0
2009-07-31 17:19:00,78.925,78.94,78.885,78.91,1366600002.0
2009-07-31 17:20:00,78.91,78.935,78.88,78.915,913800003.0
2009-07-31 17:21:00,78.915,78.95,78.88,78.95,907399996.0
2009-07-31 17:22:00,78.96,78.96,78.9,78.905,841799998.0
2009-07-31 17:23:00,78.905,78.915,78.8,78.815,900999999.0
2009-07-31 17:24:00,78.815,78.84,78.81,78.815,846800005.0
2009-07-31 17:25:00,78.815,78.935,78.815,78.905,949399998.0
2009-07-31 17:26:00,78.905,78.94,78.85,78.93,960999996.0
2009-07-31 17:27:00,78.935,78.945,78.74,78.755,1242399995.0
2009-07-31 17:28:00,78.745,78.79,78.635,78.78,1247600002.0
2009-07-31 17:29:00,78.785,78.85,78.77,78.81,890199999.0
2009-07-31 17:30:00,78.81,78.815,78.725,78.74,881800001.0
2009-07-31 17:31:00,78.74,78.74,78.635,78.655,973999996.0
2009-07-31 17:32:00,78.695,78.74,78.67,78.74,867399996.0
2009-07-31 17:33:00,78.74,78.75,78.655,78.69,1132800001.0
2009-07-31 17:34:00,78.69,78.74,78.645,78.735,834200002.0
2009-07-31 17:35:00,78.725,78.765,78.715,78.755,1122400005.0
2009-07-31 17:36:00,78.755,78.83,78.75,78.78,681999998.0
2009-07-31 17:37:00,78.79,78.81,78.755,78.79,1086600005.0
2009-07-31 17:38:00,78.79,78.805,78.785,78.785,772399996.0
2009-07-31 17:39:00,78.785,78.785,78.71,78.72,1242999991.0
2009-07-31 17:40:00,78.72,78.72,78.67,78.68,1259000004.0
2009-07-31 17:41:00,78.68,78.725,78.68,78.695,1318199997.0
2009-07-31 17:42:00,78.695,78.775,78.695,78.755,1093600000.0
2009-07-31 17:43:00,78.755,78.83,78.755,78.81,896999993.0
2009-07-31 17:44:00,78.81,78.855,78.78,78.825,1142199996.0
2009-07-31 17:45:00,78.825,78.825,78.79,78.8,893200002.0
2009-07-31 17:46:00,78.795,78.875,78.795,78.86,850199997.0
2009-07-31 17:47:00,78.85,78.875,78.84,78.84,702599998.0
2009-07-31 17:48:00,78.845,78.87,78.82,78.825,796600002.0
2009-07-31 17:49:00,78.82,78.82,78.765,78.785,941799997.0
2009-07-31 17:50:00,78.78,78.83,78.775,78.82,910999992.0
2009-07-31 17:51:00,78.82,78.875,78.82,78.84,790199993.0
2009-07-31 17:52:00,78.84,78.855,78.83,78.85,782400004.0
2009-07-31 17:53:00,78.85,78.855,78.815,78.83,654200001.0
2009-07-31 17:54:00,78.83,78.865,78.83,78.855,662399995.0
2009-07-31 17:55:00,78.85,78.855,78.79,78.79,931799997.0
2009-07-31 17:56:00,78.8,78.81,78.75,78.76,1080999991.0
2009-07-31 17:57:00,78.76,78.8,78.755,78.78,1253400003.0
2009-07-31 17:58:00,78.78,78.805,78.735,78.765,1371399993.0
2009-07-31 17:59:00,78.76,78.825,78.755,78.81,856999997.0
2009-07-31 18:00:00,78.805,78.815,78.765,78.77,1107800001.0
2009-07-31 18:01:00,78.775,78.775,78.71,78.745,1136799998.0
2009-07-31 18:02:00,78.745,78.84,78.745,78.84,956800000.0
2009-07-31 18:03:00,78.84,78.84,78.78,78.815,696600002.0
2009-07-31 18:04:00,78.825,78.89,78.79,78.83,1166000002.0
2009-07-31 18:05:00,78.835,78.84,78.775,78.82,1080000001.0
2009-07-31 18:06:00,78.835,78.885,78.83,78.88,863400000.0
2009-07-31 18:07:00,78.88,78.89,78.83,78.83,886199999.0
2009-07-31 18:08:00,78.83,78.845,78.815,78.815,911000000.0
2009-07-31 18:09:00,78.815,78.87,78.815,78.855,1059399998.0
2009-07-31 18:10:00,78.855,78.87,78.835,78.845,619600003.0
2009-07-31 18:11:00,78.845,78.86,78.825,78.825,846000002.0
2009-07-31 18:12:00,78.82,78.84,78.81,78.815,827000002.0
2009-07-31 18:13:00,78.815,78.855,78.815,78.855,1103399993.0
2009-07-31 18:14:00,78.855,78.855,78.8,78.825,857799995.0
2009-07-31 18:15:00,78.83,78.85,78.785,78.79,1233600002.0
2009-07-31 18:16:00,78.795,78.835,78.775,78.825,1624000007.0
2009-07-31 18:17:00,78.83,78.855,78.815,78.84,618799998.0
2009-07-31 18:18:00,78.84,78.895,78.84,78.875,740799996.0
2009-07-31 18:19:00,78.875,78.875,78.82,78.825,727399999.0
2009-07-31 18:20:00,78.825,78.855,78.82,78.835,992799990.0
2009-07-31 18:21:00,78.83,78.86,78.825,78.825,1249399995.0
2009-07-31 18:22:00,78.825,78.85,78.82,78.85,863399998.0
2009-07-31 18:23:00,78.85,78.85,78.815,78.815,615399999.0
2009-07-31 18:24:00,78.815,78.865,78.81,78.855,850600001.0
2009-07-31 18:25:00,78.855,78.885,78.845,78.865,1100000000.0
2009-07-31 18:26:00,78.865,78.885,78.825,78.835,633199994.0
2009-07-31 18:27:00,78.835,78.845,78.8,78.805,978999993.0
2009-07-31 18:28:00,78.805,78.875,78.8,78.855,915800012.0
2009-07-31 18:29:00,78.86,78.86,78.795,78.825,581399998.0
2009-07-31 18:30:00,78.83,78.855,78.815,78.845,806799996.0
2009-07-31 18:31:00,78.84,78.845,78.785,78.795,1070600003.0
2009-07-31 18:32:00,78.79,78.83,78.765,78.765,1267400011.0
2009-07-31 18:33:00,78.77,78.77,78.72,78.73,873799997.0
2009-07-31 18:34:00,78.735,78.78,78.735,78.745,593400003.0
2009-07-31 18:35:00,78.745,78.75,78.735,78.745,543399999.0
2009-07-31 18:36:00,78.745,78.765,78.715,78.74,609199992.0
2009-07-31 18:37:00,78.74,78.775,78.725,78.74,1373999998.0
2009-07-31 18:38:00,78.73,78.755,78.72,78.73,1061799994.0
2009-07-31 18:39:00,78.72,78.725,78.705,78.715,668199998.0
2009-07-31 18:40:00,78.71,78.715,78.66,78.66,722000008.0
2009-07-31 18:41:00,78.66,78.68,78.655,78.68,1197200001.0
2009-07-31 18:42:00,78.7,78.7,78.665,78.68,698000004.0
2009-07-31 18:43:00,78.685,78.695,78.68,78.69,214200000.0
2009-07-31 18:44:00,78.695,78.75,78.695,78.73,726799998.0
2009-07-31 18:45:00,78.73,78.73,78.715,78.72,628199999.0
2009-07-31 18:46:00,78.72,78.775,78.72,78.775,670799994.0
2009-07-31 18:47:00,78.77,78.815,78.77,78.795,410999998.0
2009-07-31 18:48:00,78.795,78.835,78.775,78.815,567800001.0
2009-07-31 18:49:00,78.815,78.83,78.805,78.82,602600002.0
2009-07-31 18:50:00,78.82,78.825,78.78,78.815,511400000.0
2009-07-31 18:51:00,78.815,78.815,78.78,78.78,307999999.0
2009-07-31 18:52:00,78.78,78.79,78.77,78.78,97000000.0
2009-07-31 18:53:00,78.78,78.815,78.78,78.795,823399992.0
2009-07-31 18:54:00,78.795,78.825,78.785,78.825,1157399993.0
2009-07-31 18:55:00,78.825,78.86,78.815,78.815,1120799987.0
2009-07-31 18:56:00,78.815,78.86,78.805,78.805,660199997.0
2009-07-31 18:57:00,78.805,78.84,78.795,78.825,596200001.0
2009-07-31 18:58:00,78.825,78.865,78.805,78.865,873599993.0
2009-07-31 18:59:00,78.86,78.865,78.695,78.695,1469200002.0
2009-07-31 19:00:00,78.705,78.79,78.695,78.79,1061799999.0
2009-07-31 19:01:00,78.785,78.815,78.775,78.815,834999992.0
2009-07-31 19:02:00,78.815,78.825,78.79,78.82,551199993.0
2009-07-31 19:03:00,78.82,78.835,78.8,78.825,920399998.0
2009-07-31 19:04:00,78.815,78.855,78.815,78.855,683799992.0
2009-07-31 19:05:00,78.855,78.89,78.845,78.845,769599996.0
2009-07-31 19:06:00,78.85,78.85,78.785,78.785,655199996.0
2009-07-31 19:07:00,78.785,78.81,78.785,78.79,757599993.0
2009-07-31 19:08:00,78.79,78.84,78.77,78.84,844399993.0
2009-07-31 19:09:00,78.835,78.835,78.8,78.815,1195400001.0
2009-07-31 19:10:00,78.815,78.835,78.81,78.835,639999996.0
2009-07-31 19:11:00,78.83,78.83,78.82,78.82,401199995.0
2009-07-31 19:12:00,78.825,78.85,78.815,78.845,707600003.0
2009-07-31 19:13:00,78.845,78.86,78.82,78.85,954999991.0
2009-07-31 19:14:00,78.85,78.865,78.805,78.81,533399998.0
2009-07-31 19:15:00,78.81,78.865,78.81,78.84,1109999988.0
2009-07-31 19:16:00,78.84,78.855,78.835,78.845,807999992.0
2009-07-31 19:17:00,78.845,78.845,78.82,78.84,632999998.0
2009-07-31 19:18:00,78.845,78.86,78.845,78.86,140600001.0
2009-07-31 19:19:00,78.86,78.865,78.8,78.8,470599997.0
2009-07-31 19:20:00,78.8,78.85,78.795,78.845,677599998.0
2009-07-31 19:21:00,78.845,78.85,78.815,78.82,551799998.0
2009-07-31 19:22:00,78.82,78.82,78.815,78.82,97200000.0
2009-07-31 19:23:00,78.825,78.84,78.815,78.825,388799998.0
2009-07-31 19:24:00,78.825,78.835,78.825,78.835,334799993.0
2009-07-31 19:25:00,78.835,78.835,78.825,78.83,178799998.0
2009-07-31 19:26:00,78.83,78.84,78.825,78.835,318200003.0
2009-07-31 19:27:00,78.835,78.84,78.83,78.835,144800002.0
2009-07-31 19:28:00,78.835,78.85,78.825,78.85,584400009.0
2009-07-31 19:29:00,78.85,78.87,78.85,78.865,639999993.0
2009-07-31 19:30:00,78.865,78.895,78.865,78.88,1020600001.0
2009-07-31 19:31:00,78.88,78.88,78.86,78.86,82399998.0
2009-07-31 19:32:00,78.86,78.86,78.82,78.82,169799999.0
2009-07-31 19:33:00,78.82,78.845,78.82,78.84,285600000.0
2009-07-31 19:34:00,78.845,78.855,78.835,78.855,410400000.0
2009-07-31 19:35:00,78.855,78.88,78.84,78.845,610399997.0
2009-07-31 19:36:00,78.845,78.845,78.825,78.835,140200000.0
2009-07-31 19:37:00,78.835,78.845,78.83,78.835,123200000.0
2009-07-31 19:38:00,78.835,78.84,78.8,78.81,469800001.0
2009-07-31 19:39:00,78.82,78.85,78.82,78.845,155200000.0
2009-07-31 19:40:00,78.85,78.865,78.845,78.845,413400001.0
2009-07-31 19:41:00,78.845,78.845,78.815,78.845,478599997.0
2009-07-31 19:42:00,78.835,78.835,78.825,78.825,377800001.0
2009-07-31 19:43:00,78.83,78.885,78.83,78.88,355199999.0
2009-07-31 19:44:00,78.88,78.92,78.875,78.9,471599999.0
2009-07-31 19:45:00,78.9,78.94,78.9,78.94,397400000.0
2009-07-31 19:46:00,78.94,78.97,78.915,78.965,395799999.0
2009-07-31 19:47:00,78.965,78.995,78.965,78.97,703600000.0
2009-07-31 19:48:00,78.97,78.995,78.97,78.98,507200000.0
2009-07-31 19:49:00,78.98,78.99,78.975,78.975,265600000.0
2009-07-31 19:50:00,78.98,78.99,78.965,78.98,334200000.0
2009-07-31 19:51:00,78.975,78.975,78.935,78.975,473599998.0
2009-07-31 19:52:00,78.98,78.99,78.975,78.985,305000000.0
2009-07-31 19:53:00,78.99,78.99,78.98,78.98,399600002.0
2009-07-31 19:54:00,78.98,78.98,78.955,78.96,417999998.0
2009-07-31 19:55:00,78.955,78.96,78.935,78.935,391800003.0
2009-07-31 19:56:00,78.935,78.95,78.935,78.94,250799999.0
2009-07-31 19:57:00,78.94,78.94,78.925,78.925,341999998.0
2009-07-31 19:58:00,78.925,78.935,78.925,78.93,278000001.0
2009-07-31 19:59:00,78.93,78.935,78.92,78.93,538799996.0
2009-07-31 20:00:00,78.935,78.945,78.925,78.94,382599999.0
2009-07-31 20:01:00,78.94,78.95,78.935,78.94,283199999.0
2009-07-31 20:02:00,78.945,78.975,78.945,78.97,767799997.0
2009-07-31 20:03:00,78.985,79.005,78.965,78.985,787799998.0
2009-07-31 20:04:00,78.985,79.045,78.98,79.035,645399997.0
2009-07-31 20:05:00,79.025,79.025,79.01,79.025,436399997.0
2009-07-31 20:06:00,79.02,79.03,79.005,79.015,462599998.0
2009-07-31 20:07:00,79.015,79.015,78.96,78.97,618999999.0
2009-07-31 20:08:00,78.97,79.005,78.965,78.99,531600003.0
2009-07-31 20:09:00,78.985,79.025,78.98,79.025,549600000.0
2009-07-31 20:10:00,79.025,79.085,79.025,79.08,406800000.0
2009-07-31 20:11:00,79.08,79.16,79.075,79.115,855799998.0
2009-07-31 20:12:00,79.115,79.12,79.105,79.105,397399999.0
2009-07-31 20:13:00,79.105,79.105,79.055,79.07,953200002.0
2009-07-31 20:14:00,79.07,79.095,79.06,79.06,1091400000.0
2009-07-31 20:15:00,79.065,79.12,79.055,79.115,970000001.0
2009-07-31 20:16:00,79.115,79.13,79.11,79.11,563200003.0
2009-07-31 20:17:00,79.11,79.115,79.06,79.065,683200004.0
2009-07-31 20:18:00,79.065,79.1,79.045,79.095,593199999.0
2009-07-31 20:19:00,79.095,79.12,79.09,79.1,562400000.0
2009-07-31 20:20:00,79.095,79.1,79.09,79.095,558399998.0
2009-07-31 20:21:00,79.095,79.13,79.095,79.095,713199997.0
2009-07-31 20:22:00,79.095,79.11,79.09,79.1,895999991.0
2009-07-31 20:23:00,79.1,79.12,79.07,79.115,781199990.0
2009-07-31 20:24:00,79.115,79.14,79.095,79.095,640399999.0
2009-07-31 20:25:00,79.1,79.125,79.1,79.115,578400001.0
2009-07-31 20:26:00,79.11,79.115,79.095,79.115,639999995.0
2009-07-31 20:27:00,79.12,79.14,79.115,79.14,575199996.0
2009-07-31 20:28:00,79.14,79.14,79.125,79.125,438399998.0
2009-07-31 20:29:00,79.125,79.14,79.095,79.095,489799997.0
2009-07-31 20:30:00,79.09,79.09,79.07,79.08,887599996.0
2009-07-31 20:31:00,79.085,79.12,79.085,79.115,247999998.0
2009-07-31 20:32:00,79.115,79.135,79.1,79.135,867199994.0
2009-07-31 20:33:00,79.135,79.135,79.12,79.125,381999997.0
2009-07-31 20:34:00,79.125,79.135,79.125,79.135,237999997.0
2009-07-31 20:35:00,79.135,79.14,79.125,79.125,1135599999.0
2009-07-31 20:36:00,79.13,79.14,79.085,79.12,934399999.0
2009-07-31 20:37:00,79.12,79.14,79.085,79.085,892999997.0
2009-07-31 20:38:00,79.095,79.105,79.065,79.085,387200000.0
2009-07-31 20:39:00,79.085,79.115,79.08,79.085,360000001.0
2009-07-31 20:40:00,79.08,79.11,79.08,79.105,212399999.0
2009-07-31 20:41:00,79.105,79.12,79.1,79.11,92800000.0
2009-07-31 20:42:00,79.105,79.105,79.07,79.075,895200002.0
2009-07-31 20:43:00,79.075,79.1,79.065,79.095,523200000.0
2009-07-31 20:44:00,79.09,79.095,79.08,79.085,222000002.0
2009-07-31 20:45:00,79.085,79.085,79.07,79.075,129600000.0
2009-07-31 20:46:00,79.075,79.09,79.065,79.07,527799999.0
2009-07-31 20:47:00,79.07,79.075,79.06,79.06,537999997.0
2009-07-31 20:48:00,79.06,79.08,79.06,79.075,165200000.0
2009-07-31 20:49:00,79.08,79.09,79.075,79.075,573799995.0
2009-07-31 20:50:00,79.07,79.105,79.065,79.07,533199997.0
2009-07-31 20:51:00,79.07,79.08,79.065,79.07,327600002.0
2009-07-31 20:52:00,79.075,79.075,79.07,79.07,65600001.0
2009-07-31 20:53:00,79.06,79.06,79.05,79.055,250799995.0
2009-07-31 20:54:00,79.05,79.06,79.04,79.055,525199996.0
2009-07-31 20:55:00,79.05,79.05,79.025,79.03,1028599993.0
2009-07-31 20:56:00,79.035,79.065,79.03,79.065,837199997.0
2009-07-31 20:57:00,79.065,79.085,79.06,79.06,593199993.0
2009-07-31 20:58:00,79.06,79.08,79.055,79.07,765599995.0
2009-07-31 20:59:00,79.07,79.115,79.07,79.11,996599993.0
2009-07-31 21:00:00,79.11,79.11,79.095,79.1,185200000.0
2009-07-31 21:01:00,79.085,79.085,79.035,79.075,574399999.0
2009-07-31 21:02:00,79.075,79.09,79.06,79.07,653200004.0
2009-07-31 21:03:00,79.065,79.09,79.055,79.075,781000007.0
2009-07-31 21:04:00,79.075,79.075,79.06,79.06,502800004.0
2009-07-31 21:05:00,79.065,79.115,79.065,79.115,656799998.0
2009-07-31 21:06:00,79.115,79.115,79.1,79.11,257400003.0
2009-07-31 21:07:00,79.11,79.11,79.095,79.105,312000003.0
2009-07-31 21:08:00,79.105,79.105,79.07,79.07,430200004.0
2009-07-31 21:09:00,79.07,79.07,79.06,79.065,191200001.0
2009-07-31 21:10:00,79.065,79.085,79.065,79.085,411200000.0
2009-07-31 21:11:00,79.085,79.115,79.08,79.09,475000002.0
2009-07-31 21:12:00,79.09,79.115,79.08,79.095,366400002.0
2009-07-31 21:13:00,79.095,79.1,79.055,79.065,981000008.0
2009-07-31 21:14:00,79.06,79.075,79.06,79.075,897200009.0
2009-07-31 21:15:00,79.075,79.115,79.07,79.11,466799999.0
2009-07-31 21:16:00,79.105,79.12,79.1,79.11,379400002.0
2009-07-31 21:17:00,79.11,79.115,79.105,79.11,179400003.0
2009-07-31 21:18:00,79.12,79.125,79.095,79.095,269600006.0
2009-07-31 21:19:00,79.095,79.135,79.08,79.135,440599997.0
2009-07-31 21:20:00,79.135,79.135,79.135,79.135,189999999.0
2009-07-31 21:21:00,79.135,79.14,79.125,79.125,412400002.0
2009-07-31 21:22:00,79.13,79.175,79.125,79.16,786000001.0
2009-07-31 21:23:00,79.165,79.185,79.14,79.18,580600003.0
2009-07-31 21:24:00,79.19,79.19,79.15,79.155,861600001.0
2009-07-31 21:25:00,79.15,79.18,79.145,79.18,701600000.0
2009-07-31 21:26:00,79.18,79.195,79.17,79.175,406400001.0
2009-07-31 21:27:00,79.175,79.18,79.16,79.17,445600003.0
2009-07-31 21:28:00,79.17,79.17,79.14,79.14,478600000.0
2009-07-31 21:29:00,79.135,79.16,79.135,79.15,230400003.0
2009-07-31 21:30:00,79.15,79.15,79.09,79.105,668200004.0
2009-07-31 21:31:00,79.105,79.13,79.095,79.1,386000003.0
2009-07-31 21:32:00,79.1,79.135,79.1,79.13,814600004.0
2009-07-31 21:33:00,79.13,79.165,79.105,79.165,635200011.0
2009-07-31 21:34:00,79.16,79.17,79.135,79.155,728000009.0
2009-07-31 21:35:00,79.155,79.155,79.11,79.115,674800002.0
2009-07-31 21:36:00,79.12,79.135,79.08,79.08,286800001.0
2009-07-31 21:37:00,79.075,79.145,79.075,79.145,596400004.0
2009-07-31 21:38:00,79.145,79.17,79.145,79.16,530000001.0
2009-07-31 21:39:00,79.17,79.18,79.16,79.175,232200000.0
2009-07-31 21:40:00,79.175,79.185,79.165,79.18,219200001.0
2009-07-31 21:41:00,79.17,79.175,79.135,79.17,522600002.0
2009-07-31 21:42:00,79.17,79.2,79.165,79.165,410000002.0
2009-07-31 21:43:00,79.165,79.18,79.155,79.18,402000005.0
2009-07-31 21:44:00,79.18,79.18,79.145,79.15,696800007.0
2009-07-31 21:45:00,79.145,79.145,79.115,79.12,777599996.0
2009-07-31 21:46:00,79.12,79.135,79.115,79.115,449600011.0
2009-07-31 21:47:00,79.115,79.135,79.105,79.12,590600005.0
2009-07-31 21:48:00,79.115,79.12,79.115,79.12,119800002.0
2009-07-31 21:49:00,79.12,79.16,79.115,79.145,444000003.0
2009-07-31 21:50:00,79.14,79.145,79.12,79.12,342400000.0
2009-07-31 21:51:00,79.125,79.125,79.095,79.105,284400002.0
2009-07-31 21:52:00,79.105,79.105,79.09,79.09,145600002.0
2009-07-31 21:53:00,79.095,79.115,79.095,79.115,476400006.0
2009-07-31 21:54:00,79.125,79.16,79.125,79.16,213200001.0
2009-07-31 21:55:00,79.165,79.175,79.15,79.16,658800000.0
2009-07-31 21:56:00,79.16,79.185,79.155,79.18,345600008.0
2009-07-31 21:57:00,79.175,79.175,79.145,79.145,304000001.0
2009-07-31 21:58:00,79.145,79.155,79.14,79.15,89799999.0
2009-07-31 21:59:00,79.14,79.14,79.115,79.125,274800003.0
2009-07-31 22:00:00,79.125,79.145,79.11,79.11,537599999.0
2009-07-31 22:01:00,79.11,79.11,79.09,79.09,282400004.0
2009-07-31 22:02:00,79.09,79.095,79.07,79.075,193200000.0
2009-07-31 22:03:00,79.075,79.075,79.07,79.075,145600000.0
2009-07-31 22:04:00,79.08,79.115,79.075,79.115,96000001.0
2009-07-31 22:05:00,79.115,79.145,79.095,79.115,373200001.0
2009-07-31 22:06:00,79.105,79.12,79.1,79.11,447200002.0
2009-07-31 22:07:00,79.11,79.11,79.105,79.11,118000002.0
2009-07-31 22:08:00,79.115,79.115,79.09,79.115,287000002.0
2009-07-31 22:09:00,79.115,79.12,79.1,79.1,175200001.0
2009-07-31 22:10:00,79.105,79.11,79.09,79.095,357600003.0
2009-07-31 22:11:00,79.095,79.095,79.07,79.08,189800001.0
2009-07-31 22:12:00,79.095,79.1,79.07,79.07,363600006.0
2009-07-31 22:13:00,79.07,79.075,79.06,79.07,302400001.0
2009-07-31 22:14:00,79.075,79.075,79.04,79.05,216400001.0
2009-07-31 22:15:00,79.05,79.07,79.04,79.04,178400000.0
2009-07-31 22:16:00,79.045,79.055,79.035,79.045,145000002.0
2009-07-31 22:17:00,79.05,79.065,79.05,79.065,46400000.0
2009-07-31 22:18:00,79.065,79.07,79.045,79.045,375599996.0
2009-07-31 22:19:00,79.045,79.045,79.045,79.045,19200000.0
2009-07-31 22:20:00,79.045,79.05,79.045,79.045,91200001.0
2009-07-31 22:21:00,79.04,79.045,79.03,79.04,146800002.0
2009-07-31 22:22:00,79.04,79.04,79.035,79.035,14000000.0
2009-07-31 22:23:00,79.035,79.04,79.035,79.04,43200000.0
2009-07-31 22:24:00,79.04,79.04,79.035,79.04,74800000.0
2009-07-31 22:25:00,79.04,79.045,79.025,79.035,44800000.0
2009-07-31 22:26:00,79.035,79.04,79.005,79.02,88800000.0
2009-07-31 22:27:00,79.02,79.055,79.02,79.045,135600001.0
2009-07-31 22:28:00,79.05,79.05,79.045,79.045,9600000.0
2009-07-31 22:29:00,79.04,79.045,79.04,79.04,32000000.0
2009-07-31 22:30:00,79.035,79.07,79.035,79.055,132400000.0
2009-07-31 22:31:00,79.05,79.065,79.04,79.065,154600000.0
2009-07-31 22:32:00,79.065,79.065,79.03,79.035,108400000.0
2009-07-31 22:33:00,79.035,79.045,79.03,79.03,164800002.0
2009-07-31 22:34:00,79.03,79.03,79.025,79.025,65600000.0
2009-07-31 22:35:00,79.03,79.055,79.03,79.055,208800002.0
2009-07-31 22:36:00,79.05,79.075,79.035,79.04,286200002.0
2009-07-31 22:37:00,79.04,79.095,79.04,79.085,228600000.0
2009-07-31 22:38:00,79.085,79.095,79.075,79.08,323200005.0
2009-07-31 22:39:00,79.075,79.075,79.045,79.075,195200002.0
2009-07-31 22:40:00,79.075,79.08,79.05,79.08,375600004.0
2009-07-31 22:41:00,79.07,79.08,79.05,79.055,76000000.0
2009-07-31 22:42:00,79.055,79.115,79.055,79.115,235200002.0
2009-07-31 22:43:00,79.115,79.115,79.08,79.095,134600000.0
2009-07-31 22:44:00,79.095,79.125,79.095,79.11,66200001.0
2009-07-31 22:45:00,79.12,79.14,79.115,79.135,172799998.0
2009-07-31 22:46:00,79.145,79.145,79.135,79.145,27200000.0
2009-07-31 22:47:00,79.15,79.15,79.13,79.135,60800000.0
2009-07-31 22:48:00,79.135,79.135,79.135,79.135,14400000.0
2009-07-31 22:49:00,79.13,79.13,79.125,79.13,32000000.0
2009-07-31 22:50:00,79.125,79.13,79.125,79.13,35600000.0
2009-07-31 22:51:00,79.12,79.155,79.12,79.14,74400000.0
2009-07-31 22:52:00,79.13,79.13,79.12,79.12,73600001.0
2009-07-31 22:53:00,79.12,79.12,79.085,79.105,228400001.0
2009-07-31 22:54:00,79.105,79.105,79.095,79.1,192000000.0
2009-07-31 22:55:00,79.09,79.09,79.07,79.075,107200000.0
2009-07-31 22:56:00,79.085,79.085,79.045,79.07,266600003.0
2009-07-31 22:57:00,79.065,79.11,79.065,79.11,169400000.0
2009-07-31 22:58:00,79.11,79.115,79.09,79.1,203600001.0
2009-07-31 22:59:00,79.1,79.11,79.09,79.11,220600002.0
2009-08-02 23:00:00,79.088,79.104,79.088,79.092,246200003.0
2009-08-02 23:01:00,79.096,79.108,79.09,79.095,182200003.0
2009-08-02 23:02:00,79.08,79.115,79.08,79.115,13600000.0
2009-08-02 23:03:00,79.1,79.1,79.08,79.095,32000000.0
2009-08-02 23:04:00,79.095,79.105,79.095,79.105,16000000.0
2009-08-02 23:05:00,79.085,79.095,79.08,79.095,27600000.0
2009-08-02 23:06:00,79.095,79.105,79.095,79.105,16000000.0
2009-08-02 23:07:00,79.095,79.1,79.085,79.1,32000000.0
2009-08-02 23:08:00,79.125,79.125,79.095,79.1,28000000.0
2009-08-02 23:09:00,79.08,79.1,79.07,79.1,11200000.0
2009-08-02 23:10:00,79.095,79.145,79.095,79.145,23200000.0
2009-08-02 23:11:00,79.14,79.14,79.135,79.138,231600000.0
2009-08-02 23:12:00,79.135,79.135,79.135,79.135,3200000.0
2009-08-02 23:13:00,79.097,79.111,79.086,79.111,132200000.0
2009-08-02 23:14:00,79.106,79.106,79.094,79.094,270000000.0
2009-08-02 23:15:00,79.089,79.11,79.089,79.096,47000000.0
2009-08-02 23:16:00,79.135,79.135,79.135,79.135,12800000.0
2009-08-02 23:17:00,79.14,79.165,79.14,79.14,48000000.0
2009-08-02 23:18:00,79.145,79.165,79.115,79.125,48000000.0
2009-08-02 23:19:00,79.13,79.14,79.125,79.14,12800000.0
2009-08-02 23:20:00,79.111,79.111,79.099,79.111,47000000.0
2009-08-02 23:21:00,79.125,79.125,79.12,79.125,12800000.0
2009-08-02 23:22:00,79.125,79.125,79.115,79.125,9600000.0
2009-08-02 23:23:00,79.115,79.125,79.115,79.125,19200000.0
2009-08-02 23:24:00,79.14,79.14,79.08,79.09,36000000.0
2009-08-02 23:25:00,79.08,79.155,79.08,79.115,51200000.0
2009-08-02 23:26:00,79.115,79.12,79.07,79.085,70400000.0
2009-08-02 23:27:00,79.065,79.065,79.065,79.065,26400000.0
2009-08-02 23:28:00,79.03,79.035,79.03,79.03,14400000.0
2009-08-02 23:29:00,79.03,79.03,79.03,79.03,6400000.0
2009-08-02 23:30:00,79.03,79.035,79.03,79.035,48000000.0
2009-08-02 23:31:00,79.03,79.03,79.03,79.03,3200000.0
2009-08-02 23:32:00,79.02,79.02,78.985,78.985,48000000.0
2009-08-02 23:33:00,78.99,78.995,78.985,78.995,37600000.0
2009-08-02 23:34:00,79.093,79.107,79.089,79.092,131000000.0
2009-08-02 23:35:00,79.0,79.005,78.982,78.982,469400000.0
2009-08-02 23:36:00,78.995,79.03,78.995,79.015,21600000.0
2009-08-02 23:37:00,79.025,79.035,79.025,79.035,9600000.0
2009-08-02 23:38:00,79.005,79.035,79.005,79.035,60000000.0
2009-08-02 23:39:00,79.035,79.035,79.025,79.025,6400000.0
2009-08-02 23:40:00,79.025,79.025,79.025,79.025,3200000.0
2009-08-02 23:41:00,79.055,79.085,79.035,79.035,45800000.0
2009-08-02 23:42:00,79.035,79.093,79.005,79.005,30400000.0
2009-08-02 23:43:00,79.05,79.105,79.05,79.105,19200000.0
2009-08-02 23:44:00,79.115,79.115,79.075,79.11,65600000.0
2009-08-02 23:45:00,79.115,79.115,79.085,79.085,20000000.0
2009-08-02 23:46:00,79.095,79.125,79.095,79.125,19200000.0
2009-08-02 23:47:00,79.095,79.095,79.085,79.085,19200000.0
2009-08-02 23:48:00,79.08,79.155,79.08,79.1,111200000.0
2009-08-02 23:49:00,79.1,79.1,79.1,79.1,3200000.0
2009-08-02 23:50:00,79.094,79.094,79.07,79.081,197400000.0
2009-08-02 23:51:00,79.09,79.09,79.09,79.09,3200000.0
2009-08-02 23:52:00,79.085,79.085,79.085,79.085,3200000.0
2009-08-02 23:53:00,79.08,79.09,79.08,79.09,25600000.0
2009-08-02 23:54:00,79.09,79.1,79.09,79.1,19200000.0
2009-08-02 23:55:00,79.12,79.135,79.12,79.125,22400000.0
2009-08-02 23:56:00,79.135,79.18,79.125,79.18,12400000.0
2009-08-02 23:57:00,79.18,79.18,79.125,79.125,11200000.0
2009-08-02 23:58:00,79.13,79.16,79.13,79.16,4200000.0
2009-08-02 23:59:00,79.13,79.13,79.13,79.13,6400000.0
2009-08-03 00:00:00,79.135,79.145,79.115,79.145,196800000.0
2009-08-03 00:01:00,79.145,79.15,79.14,79.15,94199999.0
2009-08-03 00:02:00,79.15,79.165,79.15,79.165,30000000.0
2009-08-03 00:03:00,79.165,79.185,79.14,79.14,70000000.0
2009-08-03 00:04:00,79.14,79.15,79.12,79.135,102000000.0
2009-08-03 00:05:00,79.135,79.15,79.125,79.145,26400000.0
2009-08-03 00:06:00,79.145,79.17,79.145,79.17,8800000.0
2009-08-03 00:07:00,79.17,79.17,79.17,79.17,12200000.0
2009-08-03 00:08:00,79.17,79.17,79.17,79.17,7000000.0
2009-08-03 00:09:00,79.17,79.19,79.17,79.19,7800000.0
2009-08-03 00:10:00,79.19,79.19,79.105,79.105,82000000.0
2009-08-03 00:11:00,79.105,79.14,79.105,79.12,102000000.0
2009-08-03 00:12:00,79.12,79.12,79.085,79.1,222599999.0
2009-08-03 00:13:00,79.1,79.1,79.08,79.085,21000000.0
2009-08-03 00:14:00,79.085,79.1,79.075,79.09,164199999.0
2009-08-03 00:15:00,79.095,79.095,79.095,79.095,41400000.0
2009-08-03 00:16:00,79.095,79.125,79.095,79.12,20000000.0
2009-08-03 00:17:00,79.12,79.14,79.115,79.14,75600001.0
2009-08-03 00:18:00,79.14,79.145,79.085,79.11,62000000.0
2009-08-03 00:19:00,79.11,79.11,79.095,79.095,57200000.0
2009-08-03 00:20:00,79.085,79.085,79.08,79.08,16400000.0
2009-08-03 00:21:00,79.09,79.095,79.085,79.09,121200000.0
2009-08-03 00:22:00,79.09,79.125,79.09,79.125,92000000.0
2009-08-03 00:23:00,79.105,79.105,79.09,79.095,82400000.0
2009-08-03 00:24:00,79.1,79.1,79.05,79.055,322199998.0
2009-08-03 00:25:00,79.055,79.08,79.03,79.045,284400000.0
2009-08-03 00:26:00,79.05,79.055,79.045,79.055,172400000.0
2009-08-03 00:27:00,79.06,79.065,79.055,79.06,95000000.0
2009-08-03 00:28:00,79.065,79.07,79.015,79.025,197400000.0
2009-08-03 00:29:00,79.025,79.03,79.025,79.025,47400000.0
2009-08-03 00:30:00,79.025,79.03,79.015,79.025,84600000.0
2009-08-03 00:31:00,79.035,79.04,79.015,79.015,64600000.0
2009-08-03 00:32:00,79.015,79.015,79.005,79.005,61000000.0
2009-08-03 00:33:00,79.0,79.015,78.985,78.995,150999999.0
2009-08-03 00:34:00,78.995,79.0,78.975,79.0,104400000.0
2009-08-03 00:35:00,79.005,79.02,78.985,78.985,129800000.0
2009-08-03 00:36:00,78.985,79.02,78.985,78.99,145000000.0
2009-08-03 00:37:00,78.99,79.01,78.99,79.01,74600000.0
2009-08-03 00:38:00,79.01,79.01,78.995,79.0,73200000.0
2009-08-03 00:39:00,78.995,79.025,78.995,79.005,135600000.0
2009-08-03 00:40:00,79.005,79.005,79.0,79.0,88400000.0
2009-08-03 00:41:00,79.0,79.005,78.99,79.005,112600000.0
2009-08-03 00:42:00,79.01,79.03,79.01,79.03,17200000.0
2009-08-03 00:43:00,79.045,79.045,79.03,79.035,30600000.0
2009-08-03 00:44:00,79.04,79.065,79.04,79.06,67800000.0
2009-08-03 00:45:00,79.055,79.055,79.05,79.055,35600000.0
2009-08-03 00:46:00,79.055,79.08,79.05,79.08,107800000.0
2009-08-03 00:47:00,79.08,79.08,79.045,79.08,130000000.0
2009-08-03 00:48:00,79.08,79.1,79.075,79.08,88200000.0
2009-08-03 00:49:00,79.08,79.08,79.075,79.08,48200000.0
2009-08-03 00:50:00,79.08,79.115,79.08,79.115,30200000.0
2009-08-03 00:51:00,79.115,79.13,79.105,79.12,107800000.0
2009-08-03 00:52:00,79.09,79.105,79.085,79.105,70200000.0
2009-08-03 00:53:00,79.105,79.11,79.065,79.07,82200000.0
2009-08-03 00:54:00,79.07,79.085,79.07,79.085,95000000.0
2009-08-03 00:55:00,79.085,79.09,79.08,79.08,13000000.0
2009-08-03 00:56:00,79.085,79.085,79.075,79.085,89400000.0
2009-08-03 00:57:00,79.085,79.1,79.085,79.095,249200000.0
2009-08-03 00:58:00,79.095,79.095,79.09,79.095,32600000.0
2009-08-03 00:59:00,79.095,79.14,79.095,79.14,247399999.0
2009-08-03 01:00:00,79.14,79.14,79.08,79.095,116200000.0
2009-08-03 01:01:00,79.095,79.1,79.095,79.095,85199999.0
2009-08-03 01:02:00,79.1,79.14,79.1,79.14,143000000.0
2009-08-03 01:03:00,79.14,79.18,79.12,79.12,160600000.0
2009-08-03 01:04:00,79.12,79.175,79.12,79.145,233600001.0
2009-08-03 01:05:00,79.14,79.17,79.13,79.13,750599994.0
2009-08-03 01:06:00,79.135,79.145,79.13,79.13,211199999.0
2009-08-03 01:07:00,79.135,79.205,79.125,79.18,422600000.0
2009-08-03 01:08:00,79.18,79.18,79.165,79.165,98400000.0
2009-08-03 01:09:00,79.165,79.2,79.13,79.175,791399996.0
2009-08-03 01:10:00,79.175,79.175,79.115,79.12,744000000.0
2009-08-03 01:11:00,79.12,79.17,79.115,79.155,354999995.0
2009-08-03 01:12:00,79.15,79.165,79.135,79.135,153399999.0
2009-08-03 01:13:00,79.13,79.145,79.13,79.145,319999996.0
2009-08-03 01:14:00,79.145,79.18,79.14,79.18,163000001.0
2009-08-03 01:15:00,79.18,79.18,79.165,79.175,104600000.0
2009-08-03 01:16:00,79.17,79.21,79.16,79.205,52400000.0
2009-08-03 01:17:00,79.205,79.22,79.2,79.2,66000000.0
2009-08-03 01:18:00,79.2,79.23,79.195,79.23,56800000.0
2009-08-03 01:19:00,79.23,79.23,79.21,79.21,43000000.0
2009-08-03 01:20:00,79.21,79.21,79.21,79.21,24200000.0
2009-08-03 01:21:00,79.21,79.225,79.21,79.225,104800000.0
2009-08-03 01:22:00,79.23,79.34,79.225,79.27,701599996.0
2009-08-03 01:23:00,79.27,79.34,79.265,79.335,619999999.0
2009-08-03 01:24:00,79.335,79.355,79.32,79.335,381400000.0
2009-08-03 01:25:00,79.335,79.34,79.32,79.32,67400000.0
2009-08-03 01:26:00,79.31,79.325,79.265,79.3,406400001.0
2009-08-03 01:27:00,79.3,79.34,79.3,79.32,370800000.0
2009-08-03 01:28:00,79.325,79.385,79.325,79.385,258000000.0
2009-08-03 01:29:00,79.39,79.4,79.375,79.39,147600000.0
2009-08-03 01:30:00,79.385,79.42,79.385,79.39,418399999.0
2009-08-03 01:31:00,79.39,79.42,79.39,79.42,256200000.0
2009-08-03 01:32:00,79.425,79.47,79.42,79.47,262000000.0
2009-08-03 01:33:00,79.465,79.47,79.445,79.445,117400000.0
2009-08-03 01:34:00,79.445,79.455,79.415,79.42,309400000.0
2009-08-03 01:35:00,79.42,79.42,79.39,79.39,102800000.0
2009-08-03 01:36:00,79.405,79.435,79.4,79.405,183200000.0
2009-08-03 01:37:00,79.405,79.435,79.405,79.43,177200000.0
2009-08-03 01:38:00,79.43,79.43,79.405,79.415,121000001.0
2009-08-03 01:39:00,79.415,79.42,79.395,79.395,113200000.0
2009-08-03 01:40:00,79.395,79.4,79.39,79.39,160600000.0
2009-08-03 01:41:00,79.39,79.39,79.35,79.37,277000000.0
2009-08-03 01:42:00,79.37,79.37,79.36,79.37,28600000.0
2009-08-03 01:43:00,79.37,79.405,79.37,79.39,135599999.0
2009-08-03 01:44:00,79.385,79.405,79.385,79.395,201400000.0
2009-08-03 01:45:00,79.405,79.415,79.405,79.41,51200000.0
2009-08-03 01:46:00,79.415,79.43,79.405,79.425,143600000.0
2009-08-03 01:47:00,79.415,79.415,79.4,79.415,191999999.0
2009-08-03 01:48:00,79.415,79.415,79.38,79.41,132400000.0
2009-08-03 01:49:00,79.4,79.425,79.4,79.41,94800000.0
2009-08-03 01:50:00,79.415,79.425,79.375,79.385,201400000.0
2009-08-03 01:51:00,79.385,79.405,79.37,79.39,185600000.0
2009-08-03 01:52:00,79.39,79.405,79.375,79.38,140800000.0
2009-08-03 01:53:00,79.38,79.38,79.36,79.365,210600000.0
2009-08-03 01:54:00,79.365,79.37,79.355,79.36,148600000.0
2009-08-03 01:55:00,79.35,79.37,79.35,79.365,174800000.0
2009-08-03 01:56:00,79.365,79.415,79.365,79.4,239200000.0
2009-08-03 01:57:00,79.4,79.4,79.38,79.385,81400000.0
2009-08-03 01:58:00,79.375,79.375,79.33,79.35,224200000.0
2009-08-03 01:59:00,79.35,79.35,79.31,79.315,343800000.0
2009-08-03 02:00:00,79.315,79.34,79.285,79.305,228200000.0
2009-08-03 02:01:00,79.305,79.345,79.305,79.33,379600001.0
2009-08-03 02:02:00,79.33,79.33,79.29,79.29,214000001.0
2009-08-03 02:03:00,79.295,79.375,79.295,79.36,267000000.0
2009-08-03 02:04:00,79.36,79.385,79.35,79.37,235000000.0
2009-08-03 02:05:00,79.37,79.385,79.365,79.37,161400000.0
2009-08-03 02:06:00,79.37,79.38,79.285,79.295,216400000.0
2009-08-03 02:07:00,79.295,79.335,79.295,79.325,304800000.0
2009-08-03 02:08:00,79.325,79.345,79.325,79.345,277600000.0
2009-08-03 02:09:00,79.35,79.375,79.325,79.33,398400001.0
2009-08-03 02:10:00,79.33,79.355,79.33,79.355,216200000.0
2009-08-03 02:11:00,79.35,79.36,79.315,79.325,227800000.0
2009-08-03 02:12:00,79.325,79.325,79.275,79.32,475600000.0
2009-08-03 02:13:00,79.31,79.335,79.3,79.325,257600000.0
2009-08-03 02:14:00,79.325,79.365,79.325,79.36,266000000.0
2009-08-03 02:15:00,79.355,79.37,79.33,79.33,116800000.0
2009-08-03 02:16:00,79.33,79.35,79.315,79.35,128800000.0
2009-08-03 02:17:00,79.35,79.35,79.295,79.295,325400000.0
2009-08-03 02:18:00,79.305,79.315,79.295,79.3,260200000.0
2009-08-03 02:19:00,79.31,79.355,79.305,79.33,255800000.0
2009-08-03 02:20:00,79.33,79.345,79.3,79.345,221700000.0
2009-08-03 02:21:00,79.34,79.345,79.275,79.315,475900000.0
2009-08-03 02:22:00,79.315,79.335,79.305,79.325,199000000.0
2009-08-03 02:23:00,79.325,79.325,79.29,79.295,262800000.0
2009-08-03 02:24:00,79.295,79.305,79.275,79.28,477800000.0
2009-08-03 02:25:00,79.285,79.305,79.27,79.29,320600000.0
2009-08-03 02:26:00,79.29,79.295,79.275,79.295,128000000.0
2009-08-03 02:27:00,79.3,79.3,79.285,79.29,197400000.0
2009-08-03 02:28:00,79.3,79.33,79.295,79.31,300400000.0
2009-08-03 02:29:00,79.3,79.345,79.3,79.335,349800000.0
2009-08-03 02:30:00,79.34,79.365,79.335,79.355,221200000.0
2009-08-03 02:31:00,79.355,79.365,79.33,79.33,315600000.0
2009-08-03 02:32:00,79.335,79.4,79.335,79.395,419000000.0
2009-08-03 02:33:00,79.395,79.395,79.37,79.375,188200000.0
2009-08-03 02:34:00,79.37,79.39,79.355,79.355,214000000.0
2009-08-03 02:35:00,79.36,79.375,79.35,79.375,127400000.0
2009-08-03 02:36:00,79.375,79.385,79.365,79.37,86400000.0
2009-08-03 02:37:00,79.365,79.365,79.34,79.345,71400000.0
2009-08-03 02:38:00,79.34,79.36,79.34,79.355,115000000.0
2009-08-03 02:39:00,79.355,79.36,79.345,79.345,27000000.0
2009-08-03 02:40:00,79.345,79.36,79.345,79.355,95400000.0
2009-08-03 02:41:00,79.36,79.36,79.34,79.345,68600000.0
2009-08-03 02:42:00,79.34,79.355,79.335,79.335,86600000.0
2009-08-03 02:43:00,79.345,79.35,79.325,79.34,159400000.0
2009-08-03 02:44:00,79.34,79.345,79.335,79.34,154800000.0
2009-08-03 02:45:00,79.34,79.345,79.29,79.295,300799999.0
2009-08-03 02:46:00,79.295,79.3,79.28,79.285,187800000.0
2009-08-03 02:47:00,79.29,79.295,79.28,79.285,129100000.0
2009-08-03 02:48:00,79.29,79.295,79.26,79.26,222000000.0
2009-08-03 02:49:00,79.26,79.305,79.245,79.305,419600000.0
2009-08-03 02:50:00,79.305,79.315,79.265,79.265,420399999.0
2009-08-03 02:51:00,79.265,79.295,79.255,79.255,288800001.0
2009-08-03 02:52:00,79.25,79.27,79.245,79.255,249600000.0
2009-08-03 02:53:00,79.25,79.28,79.245,79.28,420600000.0
2009-08-03 02:54:00,79.28,79.305,79.265,79.265,429900000.0
2009-08-03 02:55:00,79.265,79.29,79.25,79.26,274000000.0
2009-08-03 02:56:00,79.26,79.26,79.21,79.25,412800000.0
2009-08-03 02:57:00,79.25,79.26,79.22,79.23,269400000.0
2009-08-03 02:58:00,79.225,79.24,79.225,79.24,111400000.0
2009-08-03 02:59:00,79.24,79.24,79.215,79.22,157200000.0
2009-08-03 03:00:00,79.225,79.225,79.2,79.2,285800000.0
2009-08-03 03:01:00,79.2,79.2,79.14,79.15,587200001.0
2009-08-03 03:02:00,79.15,79.175,79.145,79.145,252000000.0
2009-08-03 03:03:00,79.145,79.155,79.105,79.145,317600000.0
2009-08-03 03:04:00,79.14,79.17,79.135,79.14,292200000.0
2009-08-03 03:05:00,79.15,79.19,79.145,79.19,392600000.0
2009-08-03 03:06:00,79.19,79.205,79.175,79.19,130000000.0
2009-08-03 03:07:00,79.185,79.225,79.185,79.2,303000000.0
2009-08-03 03:08:00,79.21,79.23,79.205,79.215,214600000.0
2009-08-03 03:09:00,79.215,79.255,79.205,79.225,203400000.0
2009-08-03 03:10:00,79.225,79.225,79.175,79.185,224600000.0
2009-08-03 03:11:00,79.185,79.205,79.185,79.19,289200000.0
2009-08-03 03:12:00,79.19,79.225,79.19,79.215,330200001.0
2009-08-03 03:13:00,79.22,79.24,79.215,79.24,209800000.0
2009-08-03 03:14:00,79.24,79.24,79.205,79.205,313800000.0
2009-08-03 03:15:00,79.205,79.225,79.205,79.225,191000000.0
2009-08-03 03:16:00,79.225,79.23,79.225,79.225,130600000.0
2009-08-03 03:17:00,79.23,79.23,79.225,79.225,86400000.0
2009-08-03 03:18:00,79.23,79.23,79.225,79.225,97200000.0
2009-08-03 03:19:00,79.225,79.255,79.22,79.255,186600000.0
2009-08-03 03:20:00,79.255,79.305,79.245,79.3,406600000.0
2009-08-03 03:21:00,79.3,79.345,79.28,79.335,305400000.0
2009-08-03 03:22:00,79.35,79.355,79.285,79.285,199400000.0
2009-08-03 03:23:00,79.285,79.325,79.285,79.3,284000000.0
2009-08-03 03:24:00,79.3,79.3,79.22,79.225,375999999.0
2009-08-03 03:25:00,79.225,79.255,79.215,79.245,187600000.0
2009-08-03 03:26:00,79.245,79.29,79.23,79.26,377800000.0
2009-08-03 03:27:00,79.27,79.275,79.255,79.255,198400000.0
2009-08-03 03:28:00,79.255,79.26,79.245,79.26,135000000.0
2009-08-03 03:29:00,79.255,79.295,79.245,79.275,222200000.0
2009-08-03 03:30:00,79.27,79.27,79.235,79.235,135800000.0
2009-08-03 03:31:00,79.235,79.265,79.235,79.265,132000000.0
2009-08-03 03:32:00,79.27,79.27,79.245,79.255,296200000.0
2009-08-03 03:33:00,79.255,79.255,79.22,79.225,280200000.0
2009-08-03 03:34:00,79.225,79.255,79.225,79.25,325800000.0
2009-08-03 03:35:00,79.25,79.255,79.245,79.255,42000000.0
2009-08-03 03:36:00,79.25,79.255,79.245,79.245,160400000.0
2009-08-03 03:37:00,79.245,79.27,79.245,79.26,78000000.0
2009-08-03 03:38:00,79.26,79.29,79.26,79.285,208800000.0
2009-08-03 03:39:00,79.285,79.31,79.285,79.31,163200000.0
2009-08-03 03:40:00,79.305,79.32,79.295,79.295,192000000.0
2009-08-03 03:41:00,79.295,79.305,79.23,79.235,250499999.0
2009-08-03 03:42:00,79.235,79.255,79.22,79.25,236800000.0
2009-08-03 03:43:00,79.245,79.27,79.24,79.27,140400000.0
2009-08-03 03:44:00,79.265,79.27,79.255,79.265,68400000.0
2009-08-03 03:45:00,79.27,79.28,79.25,79.25,132800000.0
2009-08-03 03:46:00,79.25,79.25,79.24,79.24,125600000.0
2009-08-03 03:47:00,79.245,79.25,79.24,79.25,102200000.0
2009-08-03 03:48:00,79.25,79.255,79.25,79.25,48800000.0
2009-08-03 03:49:00,79.255,79.27,79.25,79.26,118800000.0
2009-08-03 03:50:00,79.265,79.27,79.235,79.25,97200000.0
2009-08-03 03:51:00,79.235,79.26,79.235,79.25,95800000.0
2009-08-03 03:52:00,79.25,79.265,79.245,79.265,100600000.0
2009-08-03 03:53:00,79.265,79.265,79.225,79.225,78200000.0
2009-08-03 03:54:00,79.225,79.24,79.22,79.24,175800000.0
2009-08-03 03:55:00,79.24,79.26,79.235,79.245,165400000.0
2009-08-03 03:56:00,79.245,79.255,79.23,79.245,177000000.0
2009-08-03 03:57:00,79.245,79.265,79.245,79.26,164400000.0
2009-08-03 03:58:00,79.255,79.28,79.25,79.265,174000000.0
2009-08-03 03:59:00,79.27,79.28,79.255,79.255,89600000.0
2009-08-03 04:00:00,79.255,79.255,79.225,79.225,206200000.0
2009-08-03 04:01:00,79.21,79.23,79.205,79.23,77400000.0
2009-08-03 04:02:00,79.23,79.23,79.2,79.2,119600000.0
2009-08-03 04:03:00,79.195,79.215,79.19,79.195,161600000.0
2009-08-03 04:04:00,79.195,79.195,79.17,79.17,139200000.0
2009-08-03 04:05:00,79.17,79.17,79.15,79.165,191400000.0
2009-08-03 04:06:00,79.17,79.205,79.16,79.165,273800000.0
2009-08-03 04:07:00,79.165,79.19,79.15,79.185,148600000.0
2009-08-03 04:08:00,79.19,79.22,79.185,79.2,124400000.0
2009-08-03 04:09:00,79.205,79.215,79.205,79.21,57000000.0
2009-08-03 04:10:00,79.205,79.21,79.2,79.21,55400000.0
2009-08-03 04:11:00,79.21,79.235,79.21,79.235,181200000.0
2009-08-03 04:12:00,79.235,79.265,79.235,79.255,74200000.0
2009-08-03 04:13:00,79.255,79.255,79.17,79.17,143600000.0
2009-08-03 04:14:00,79.175,79.19,79.175,79.185,198400000.0
2009-08-03 04:15:00,79.175,79.19,79.17,79.185,186000000.0
2009-08-03 04:16:00,79.185,79.22,79.185,79.21,120600000.0
2009-08-03 04:17:00,79.225,79.225,79.2,79.205,89200000.0
2009-08-03 04:18:00,79.205,79.205,79.195,79.2,44200000.0
2009-08-03 04:19:00,79.2,79.22,79.2,79.21,123000000.0
2009-08-03 04:20:00,79.205,79.215,79.195,79.215,60200000.0
2009-08-03 04:21:00,79.22,79.245,79.215,79.24,119400000.0
2009-08-03 04:22:00,79.24,79.26,79.235,79.255,108200000.0
2009-08-03 04:23:00,79.255,79.27,79.245,79.255,122600000.0
2009-08-03 04:24:00,79.255,79.255,79.255,79.255,1000000.0
2009-08-03 04:25:00,79.255,79.26,79.205,79.22,145600000.0
2009-08-03 04:26:00,79.21,79.225,79.21,79.22,89000000.0
2009-08-03 04:27:00,79.22,79.225,79.205,79.21,134600000.0
2009-08-03 04:28:00,79.215,79.22,79.215,79.22,26400000.0
2009-08-03 04:29:00,79.22,79.25,79.22,79.23,126800000.0
2009-08-03 04:30:00,79.235,79.335,79.235,79.335,312400000.0
2009-08-03 04:31:00,79.325,79.34,79.3,79.3,102200000.0
2009-08-03 04:32:00,79.3,79.315,79.3,79.31,143600000.0
2009-08-03 04:33:00,79.31,79.33,79.305,79.33,107000000.0
2009-08-03 04:34:00,79.33,79.36,79.33,79.34,176000000.0
2009-08-03 04:35:00,79.34,79.345,79.33,79.33,37600000.0
2009-08-03 04:36:00,79.335,79.34,79.32,79.34,26400000.0
2009-08-03 04:37:00,79.34,79.34,79.2,79.245,173000001.0
2009-08-03 04:38:00,79.245,79.305,79.245,79.29,223200000.0
2009-08-03 04:39:00,79.29,79.295,79.28,79.28,47800000.0
2009-08-03 04:40:00,79.275,79.28,79.25,79.26,130400000.0
2009-08-03 04:41:00,79.255,79.265,79.255,79.265,37000000.0
2009-08-03 04:42:00,79.265,79.27,79.255,79.26,25800000.0
2009-08-03 04:43:00,79.27,79.28,79.25,79.27,101000000.0
2009-08-03 04:44:00,79.27,79.27,79.265,79.27,102600000.0
2009-08-03 04:45:00,79.285,79.29,79.275,79.29,132800000.0
2009-08-03 04:46:00,79.29,79.295,79.285,79.285,176400000.0
2009-08-03 04:47:00,79.285,79.29,79.265,79.28,211800000.0
2009-08-03 04:48:00,79.28,79.315,79.27,79.305,155200000.0
2009-08-03 04:49:00,79.3,79.3,79.29,79.295,46000000.0
2009-08-03 04:50:00,79.29,79.29,79.275,79.285,54600000.0
2009-08-03 04:51:00,79.285,79.285,79.285,79.285,2000000.0
2009-08-03 04:52:00,79.275,79.29,79.275,79.285,46200000.0
2009-08-03 04:53:00,79.275,79.28,79.265,79.265,75200000.0
2009-08-03 04:54:00,79.265,79.275,79.24,79.255,176800001.0
2009-08-03 04:55:00,79.25,79.255,79.245,79.25,159400000.0
2009-08-03 04:56:00,79.25,79.255,79.24,79.255,54800000.0
2009-08-03 04:57:00,79.25,79.295,79.245,79.275,194000000.0
2009-08-03 04:58:00,79.27,79.3,79.27,79.3,139800000.0
2009-08-03 04:59:00,79.295,79.345,79.285,79.33,198600000.0
2009-08-03 05:00:00,79.33,79.33,79.32,79.32,205400000.0
2009-08-03 05:01:00,79.32,79.325,79.315,79.315,94200000.0
2009-08-03 05:02:00,79.315,79.33,79.315,79.325,96000000.0
2009-08-03 05:03:00,79.325,79.335,79.315,79.33,126000000.0
2009-08-03 05:04:00,79.325,79.34,79.3,79.3,196200000.0
2009-08-03 05:05:00,79.3,79.31,79.295,79.3,271200000.0
2009-08-03 05:06:00,79.295,79.31,79.295,79.295,182199999.0
2009-08-03 05:07:00,79.305,79.325,79.305,79.31,106800000.0
2009-08-03 05:08:00,79.31,79.31,79.31,79.31,37600000.0
2009-08-03 05:09:00,79.315,79.345,79.31,79.33,136000000.0
2009-08-03 05:10:00,79.335,79.34,79.31,79.315,104400000.0
2009-08-03 05:11:00,79.325,79.36,79.325,79.355,123000000.0
2009-08-03 05:12:00,79.355,79.36,79.315,79.32,174200000.0
2009-08-03 05:13:00,79.32,79.34,79.32,79.335,80000000.0
2009-08-03 05:14:00,79.34,79.34,79.315,79.33,190000000.0
2009-08-03 05:15:00,79.33,79.335,79.325,79.325,81200000.0
2009-08-03 05:16:00,79.33,79.365,79.32,79.36,78400000.0
2009-08-03 05:17:00,79.35,79.395,79.34,79.375,312600000.0
2009-08-03 05:18:00,79.38,79.39,79.345,79.345,151800000.0
2009-08-03 05:19:00,79.345,79.37,79.3,79.34,205000000.0
2009-08-03 05:20:00,79.345,79.37,79.34,79.34,139400000.0
2009-08-03 05:21:00,79.335,79.365,79.335,79.365,215800000.0
2009-08-03 05:22:00,79.365,79.365,79.325,79.33,138900000.0
2009-08-03 05:23:00,79.33,79.355,79.305,79.32,125400000.0
2009-08-03 05:24:00,79.32,79.345,79.32,79.34,117400000.0
2009-08-03 05:25:00,79.33,79.33,79.32,79.33,30600000.0
2009-08-03 05:26:00,79.35,79.355,79.325,79.325,146800000.0
2009-08-03 05:27:00,79.315,79.32,79.315,79.315,15000000.0
2009-08-03 05:28:00,79.315,79.32,79.315,79.32,33400000.0
2009-08-03 05:29:00,79.315,79.315,79.31,79.31,44800000.0
2009-08-03 05:30:00,79.31,79.33,79.305,79.325,318400000.0
2009-08-03 05:31:00,79.325,79.345,79.325,79.335,88400000.0
2009-08-03 05:32:00,79.325,79.335,79.32,79.32,60800000.0
2009-08-03 05:33:00,79.31,79.325,79.305,79.305,43800000.0
2009-08-03 05:34:00,79.305,79.33,79.305,79.315,161000000.0
2009-08-03 05:35:00,79.325,79.325,79.315,79.32,80200000.0
2009-08-03 05:36:00,79.32,79.325,79.315,79.315,94600000.0
2009-08-03 05:37:00,79.325,79.335,79.325,79.325,44400000.0
2009-08-03 05:38:00,79.325,79.345,79.325,79.33,82400000.0
2009-08-03 05:39:00,79.335,79.34,79.325,79.34,52000000.0
2009-08-03 05:40:00,79.34,79.37,79.34,79.36,78200000.0
2009-08-03 05:41:00,79.355,79.36,79.35,79.355,44200000.0
2009-08-03 05:42:00,79.345,79.35,79.325,79.325,137800000.0
2009-08-03 05:43:00,79.315,79.33,79.315,79.325,82400000.0
2009-08-03 05:44:00,79.32,79.32,79.31,79.315,47600000.0
2009-08-03 05:45:00,79.315,79.325,79.305,79.305,254199999.0
2009-08-03 05:46:00,79.315,79.32,79.295,79.295,268200001.0
2009-08-03 05:47:00,79.305,79.305,79.29,79.295,113400000.0
2009-08-03 05:48:00,79.3,79.3,79.285,79.295,80400000.0
2009-08-03 05:49:00,79.29,79.34,79.29,79.33,316600000.0
2009-08-03 05:50:00,79.33,79.35,79.33,79.34,122800000.0
2009-08-03 05:51:00,79.34,79.36,79.335,79.335,185400000.0
2009-08-03 05:52:00,79.335,79.335,79.335,79.335,57200000.0
2009-08-03 05:53:00,79.335,79.335,79.305,79.305,69600000.0
2009-08-03 05:54:00,79.3,79.3,79.245,79.26,760999999.0
2009-08-03 05:55:00,79.27,79.305,79.27,79.285,378600001.0
2009-08-03 05:56:00,79.285,79.315,79.285,79.31,136200000.0
2009-08-03 05:57:00,79.315,79.315,79.265,79.3,270000000.0
2009-08-03 05:58:00,79.295,79.295,79.26,79.275,342600001.0
2009-08-03 05:59:00,79.285,79.315,79.265,79.31,160000000.0
2009-08-03 06:00:00,79.305,79.315,79.295,79.305,263600000.0
2009-08-03 06:01:00,79.305,79.325,79.295,79.315,199400000.0
2009-08-03 06:02:00,79.31,79.325,79.31,79.315,42200000.0
2009-08-03 06:03:00,79.32,79.32,79.32,79.32,5600000.0
2009-08-03 06:04:00,79.32,79.325,79.32,79.32,11000000.0
2009-08-03 06:05:00,79.325,79.325,79.315,79.325,56200000.0
2009-08-03 06:06:00,79.325,79.325,79.285,79.285,41200000.0
2009-08-03 06:07:00,79.29,79.325,79.29,79.325,89400000.0
2009-08-03 06:08:00,79.325,79.34,79.32,79.335,198400000.0
2009-08-03 06:09:00,79.34,79.34,79.325,79.33,105800000.0
2009-08-03 06:10:00,79.325,79.33,79.31,79.325,196600000.0
2009-08-03 06:11:00,79.325,79.355,79.325,79.345,342800000.0
2009-08-03 06:12:00,79.335,79.365,79.335,79.365,99600000.0
2009-08-03 06:13:00,79.365,79.37,79.36,79.365,129400000.0
2009-08-03 06:14:00,79.37,79.375,79.365,79.37,72000000.0
2009-08-03 06:15:00,79.365,79.365,79.315,79.315,172200000.0
2009-08-03 06:16:00,79.315,79.32,79.27,79.28,254300000.0
2009-08-03 06:17:00,79.28,79.295,79.28,79.29,55600000.0
2009-08-03 06:18:00,79.285,79.285,79.28,79.285,62000000.0
2009-08-03 06:19:00,79.28,79.28,79.275,79.275,48400000.0
2009-08-03 06:20:00,79.275,79.3,79.275,79.3,119800000.0
2009-08-03 06:21:00,79.3,79.31,79.295,79.3,206800000.0
2009-08-03 06:22:00,79.3,79.355,79.295,79.345,206399999.0
2009-08-03 06:23:00,79.345,79.355,79.34,79.34,127800000.0
2009-08-03 06:24:00,79.345,79.345,79.335,79.335,125400000.0
2009-08-03 06:25:00,79.34,79.34,79.335,79.335,14400000.0
2009-08-03 06:26:00,79.335,79.34,79.335,79.335,135200000.0
2009-08-03 06:27:00,79.335,79.36,79.335,79.355,333400000.0
2009-08-03 06:28:00,79.355,79.36,79.345,79.345,109000000.0
2009-08-03 06:29:00,79.355,79.355,79.345,79.345,218200000.0
2009-08-03 06:30:00,79.35,79.355,79.335,79.355,60200000.0
2009-08-03 06:31:00,79.355,79.375,79.345,79.365,92800000.0
2009-08-03 06:32:00,79.365,79.365,79.355,79.355,70600000.0
2009-08-03 06:33:00,79.355,79.38,79.355,79.38,35600000.0
2009-08-03 06:34:00,79.38,79.38,79.375,79.38,69000000.0
2009-08-03 06:35:00,79.385,79.395,79.38,79.39,64000000.0
2009-08-03 06:36:00,79.395,79.395,79.385,79.39,32200000.0
2009-08-03 06:37:00,79.39,79.395,79.385,79.385,17600000.0
2009-08-03 06:38:00,79.385,79.405,79.385,79.395,70400000.0
2009-08-03 06:39:00,79.39,79.41,79.38,79.405,156400000.0
2009-08-03 06:40:00,79.405,79.435,79.405,79.415,235400000.0
2009-08-03 06:41:00,79.415,79.44,79.415,79.43,134800000.0
2009-08-03 06:42:00,79.43,79.435,79.4,79.4,90400000.0
2009-08-03 06:43:00,79.4,79.425,79.4,79.415,259200000.0
2009-08-03 06:44:00,79.42,79.43,79.395,79.395,202399999.0
2009-08-03 06:45:00,79.395,79.395,79.325,79.345,146300000.0
2009-08-03 06:46:00,79.345,79.365,79.345,79.365,239600000.0
2009-08-03 06:47:00,79.365,79.365,79.355,79.355,153000000.0
2009-08-03 06:48:00,79.355,79.37,79.35,79.37,94000000.0
2009-08-03 06:49:00,79.37,79.395,79.365,79.395,178000000.0
2009-08-03 06:50:00,79.395,79.395,79.35,79.355,217800000.0
2009-08-03 06:51:00,79.355,79.355,79.34,79.34,65400000.0
2009-08-03 06:52:00,79.34,79.35,79.34,79.345,92000000.0
2009-08-03 06:53:00,79.35,79.37,79.35,79.365,128800000.0
2009-08-03 06:54:00,79.365,79.37,79.36,79.36,48400000.0
2009-08-03 06:55:00,79.37,79.37,79.36,79.36,91600000.0
2009-08-03 06:56:00,79.36,79.36,79.345,79.345,104800000.0
2009-08-03 06:57:00,79.345,79.365,79.3,79.325,254199998.0
2009-08-03 06:58:00,79.325,79.34,79.325,79.33,25600000.0
2009-08-03 06:59:00,79.33,79.345,79.33,79.34,35200000.0
2009-08-03 07:00:00,79.33,79.33,79.25,79.265,169600000.0
2009-08-03 07:01:00,79.265,79.29,79.25,79.29,186400000.0
2009-08-03 07:02:00,79.29,79.29,79.27,79.27,200000001.0
2009-08-03 07:03:00,79.26,79.26,79.255,79.255,35800000.0
2009-08-03 07:04:00,79.26,79.3,79.26,79.3,171599999.0
2009-08-03 07:05:00,79.29,79.315,79.29,79.295,197200000.0
2009-08-03 07:06:00,79.295,79.295,79.29,79.29,23600000.0
2009-08-03 07:07:00,79.295,79.295,79.275,79.285,57600000.0
2009-08-03 07:08:00,79.285,79.3,79.275,79.28,249400000.0
2009-08-03 07:09:00,79.285,79.3,79.285,79.285,160600000.0
2009-08-03 07:10:00,79.28,79.3,79.28,79.295,79600000.0
2009-08-03 07:11:00,79.29,79.295,79.235,79.235,152400000.0
2009-08-03 07:12:00,79.245,79.245,79.225,79.235,104000000.0
2009-08-03 07:13:00,79.225,79.225,79.215,79.22,95600000.0
2009-08-03 07:14:00,79.22,79.245,79.22,79.24,176200000.0
2009-08-03 07:15:00,79.24,79.25,79.23,79.235,123200000.0
2009-08-03 07:16:00,79.235,79.245,79.235,79.235,101000000.0
2009-08-03 07:17:00,79.24,79.26,79.23,79.24,227199997.0
2009-08-03 07:18:00,79.24,79.245,79.235,79.245,59400000.0
2009-08-03 07:19:00,79.245,79.25,79.24,79.24,116400000.0
2009-08-03 07:20:00,79.245,79.255,79.245,79.255,61400000.0
2009-08-03 07:21:00,79.25,79.255,79.245,79.255,94400000.0
2009-08-03 07:22:00,79.255,79.26,79.255,79.255,25600000.0
2009-08-03 07:23:00,79.255,79.255,79.245,79.255,104800000.0
2009-08-03 07:24:00,79.25,79.25,79.245,79.245,100000000.0
2009-08-03 07:25:00,79.245,79.255,79.245,79.255,53600000.0
2009-08-03 07:26:00,79.25,79.25,79.245,79.245,72000000.0
2009-08-03 07:27:00,79.245,79.275,79.245,79.265,281000000.0
2009-08-03 07:28:00,79.27,79.275,79.255,79.275,300600000.0
2009-08-03 07:29:00,79.28,79.28,79.24,79.24,292600000.0
2009-08-03 07:30:00,79.24,79.24,79.22,79.235,255000000.0
2009-08-03 07:31:00,79.235,79.235,79.225,79.23,157800000.0
2009-08-03 07:32:00,79.23,79.23,79.22,79.23,59200000.0
2009-08-03 07:33:00,79.24,79.265,79.24,79.24,211400000.0
2009-08-03 07:34:00,79.24,79.24,79.23,79.23,44600000.0
2009-08-03 07:35:00,79.23,79.23,79.21,79.21,317000000.0
2009-08-03 07:36:00,79.205,79.205,79.19,79.19,169000000.0
2009-08-03 07:37:00,79.195,79.22,79.185,79.21,206200000.0
2009-08-03 07:38:00,79.21,79.22,79.2,79.215,178400000.0
2009-08-03 07:39:00,79.225,79.225,79.205,79.215,293200000.0
2009-08-03 07:40:00,79.215,79.245,79.21,79.245,102800000.0
2009-08-03 07:41:00,79.245,79.245,79.225,79.23,136800000.0
2009-08-03 07:42:00,79.235,79.245,79.21,79.24,171400000.0
2009-08-03 07:43:00,79.235,79.235,79.22,79.225,116600000.0
2009-08-03 07:44:00,79.235,79.235,79.225,79.23,58400000.0
2009-08-03 07:45:00,79.23,79.23,79.225,79.225,40600000.0
2009-08-03 07:46:00,79.22,79.23,79.215,79.22,110600000.0
2009-08-03 07:47:00,79.22,79.22,79.195,79.21,56600000.0
2009-08-03 07:48:00,79.21,79.22,79.21,79.215,50200000.0
2009-08-03 07:49:00,79.21,79.225,79.21,79.225,123600000.0
2009-08-03 07:50:00,79.225,79.23,79.22,79.22,61200000.0
2009-08-03 07:51:00,79.21,79.21,79.2,79.2,57600000.0
2009-08-03 07:52:00,79.21,79.21,79.185,79.195,173800000.0
2009-08-03 07:53:00,79.195,79.21,79.195,79.21,144800000.0
2009-08-03 07:54:00,79.19,79.225,79.185,79.22,264600001.0
2009-08-03 07:55:00,79.22,79.26,79.22,79.25,76800000.0
2009-08-03 07:56:00,79.255,79.255,79.205,79.21,166000000.0
2009-08-03 07:57:00,79.21,79.21,79.145,79.19,304700001.0
2009-08-03 07:58:00,79.195,79.195,79.165,79.165,124000001.0
2009-08-03 07:59:00,79.165,79.185,79.155,79.17,253000000.0
2009-08-03 08:00:00,79.17,79.18,79.155,79.175,347000000.0
2009-08-03 08:01:00,79.16,79.17,79.145,79.145,310200000.0
2009-08-03 08:02:00,79.145,79.19,79.145,79.175,322200001.0
2009-08-03 08:03:00,79.175,79.185,79.155,79.175,395799998.0
2009-08-03 08:04:00,79.165,79.195,79.165,79.185,433799998.0
2009-08-03 08:05:00,79.175,79.22,79.175,79.22,483000000.0
2009-08-03 08:06:00,79.215,79.235,79.205,79.215,352600001.0
2009-08-03 08:07:00,79.205,79.22,79.205,79.215,154400000.0
2009-08-03 08:08:00,79.215,79.235,79.215,79.23,440799997.0
2009-08-03 08:09:00,79.23,79.285,79.225,79.27,904599999.0
2009-08-03 08:10:00,79.27,79.275,79.255,79.255,388999998.0
2009-08-03 08:11:00,79.255,79.265,79.255,79.265,229600000.0
2009-08-03 08:12:00,79.26,79.26,79.24,79.24,194000000.0
2009-08-03 08:13:00,79.235,79.235,79.2,79.2,429999996.0
2009-08-03 08:14:00,79.2,79.205,79.17,79.17,423400002.0
2009-08-03 08:15:00,79.17,79.185,79.16,79.185,463799998.0
2009-08-03 08:16:00,79.18,79.185,79.165,79.175,116600000.0
2009-08-03 08:17:00,79.175,79.18,79.165,79.18,221200000.0
2009-08-03 08:18:00,79.18,79.21,79.15,79.165,253600000.0
2009-08-03 08:19:00,79.165,79.17,79.125,79.13,326800001.0
2009-08-03 08:20:00,79.125,79.13,79.115,79.12,296400001.0
2009-08-03 08:21:00,79.125,79.185,79.125,79.18,404400000.0
2009-08-03 08:22:00,79.195,79.21,79.19,79.205,73600000.0
2009-08-03 08:23:00,79.2,79.205,79.185,79.19,236600000.0
2009-08-03 08:24:00,79.195,79.205,79.19,79.2,388400000.0
2009-08-03 08:25:00,79.2,79.255,79.2,79.21,300400000.0
2009-08-03 08:26:00,79.21,79.21,79.15,79.15,488400000.0
2009-08-03 08:27:00,79.15,79.165,79.145,79.15,209200000.0
2009-08-03 08:28:00,79.15,79.175,79.15,79.155,608200000.0
2009-08-03 08:29:00,79.165,79.165,79.145,79.16,304999999.0
2009-08-03 08:30:00,79.16,79.195,79.115,79.125,291600000.0
2009-08-03 08:31:00,79.125,79.145,79.115,79.14,489199999.0
2009-08-03 08:32:00,79.14,79.185,79.14,79.16,277200000.0
2009-08-03 08:33:00,79.16,79.2,79.155,79.195,178400000.0
2009-08-03 08:34:00,79.195,79.23,79.19,79.215,545000001.0
2009-08-03 08:35:00,79.215,79.245,79.215,79.22,329399999.0
2009-08-03 08:36:00,79.22,79.235,79.205,79.235,229600000.0
2009-08-03 08:37:00,79.235,79.235,79.22,79.23,333400002.0
2009-08-03 08:38:00,79.225,79.225,79.175,79.195,398400000.0
2009-08-03 08:39:00,79.2,79.215,79.16,79.165,412599998.0
2009-08-03 08:40:00,79.155,79.165,79.15,79.16,655999999.0
2009-08-03 08:41:00,79.155,79.175,79.15,79.17,405799999.0
2009-08-03 08:42:00,79.175,79.18,79.175,79.175,42600000.0
2009-08-03 08:43:00,79.18,79.195,79.175,79.195,105600001.0
2009-08-03 08:44:00,79.19,79.19,79.155,79.155,250400000.0
2009-08-03 08:45:00,79.145,79.15,79.14,79.145,375400000.0
2009-08-03 08:46:00,79.145,79.17,79.145,79.165,235800000.0
2009-08-03 08:47:00,79.165,79.22,79.165,79.215,702200001.0
2009-08-03 08:48:00,79.215,79.24,79.21,79.225,723200002.0
2009-08-03 08:49:00,79.23,79.245,79.2,79.2,336400000.0
2009-08-03 08:50:00,79.2,79.23,79.2,79.225,439800000.0
2009-08-03 08:51:00,79.235,79.255,79.22,79.22,248200000.0
2009-08-03 08:52:00,79.22,79.24,79.215,79.225,299400000.0
2009-08-03 08:53:00,79.235,79.24,79.195,79.235,806899999.0
2009-08-03 08:54:00,79.235,79.245,79.21,79.215,466999998.0
2009-08-03 08:55:00,79.215,79.245,79.195,79.225,900999998.0
2009-08-03 08:56:00,79.225,79.23,79.195,79.22,536199996.0
2009-08-03 08:57:00,79.225,79.225,79.19,79.19,139200000.0
2009-08-03 08:58:00,79.19,79.2,79.145,79.145,358599999.0
2009-08-03 08:59:00,79.145,79.16,79.125,79.125,582800002.0
2009-08-03 09:00:00,79.13,79.145,79.095,79.145,443199999.0
2009-08-03 09:01:00,79.13,79.14,79.125,79.125,535799999.0
2009-08-03 09:02:00,79.125,79.22,79.125,79.19,762200001.0
2009-08-03 09:03:00,79.185,79.2,79.18,79.2,583800000.0
2009-08-03 09:04:00,79.205,79.215,79.14,79.17,426500000.0
2009-08-03 09:05:00,79.165,79.195,79.135,79.195,920599994.0
2009-08-03 09:06:00,79.19,79.23,79.18,79.215,693999999.0
2009-08-03 09:07:00,79.21,79.25,79.205,79.235,522599999.0
2009-08-03 09:08:00,79.24,79.265,79.225,79.235,446599999.0
2009-08-03 09:09:00,79.24,79.275,79.225,79.265,531800001.0
2009-08-03 09:10:00,79.27,79.325,79.26,79.29,674200000.0
2009-08-03 09:11:00,79.29,79.3,79.265,79.27,423799998.0
2009-08-03 09:12:00,79.27,79.355,79.265,79.35,278400000.0
2009-08-03 09:13:00,79.355,79.365,79.31,79.315,651000000.0
2009-08-03 09:14:00,79.32,79.33,79.305,79.32,387199999.0
2009-08-03 09:15:00,79.32,79.395,79.32,79.395,457200000.0
2009-08-03 09:16:00,79.395,79.4,79.365,79.4,556599998.0
2009-08-03 09:17:00,79.405,79.44,79.39,79.425,990499999.0
2009-08-03 09:18:00,79.425,79.43,79.395,79.405,402200000.0
2009-08-03 09:19:00,79.405,79.405,79.37,79.395,229400000.0
2009-08-03 09:20:00,79.4,79.425,79.4,79.42,456800000.0
2009-08-03 09:21:00,79.42,79.425,79.385,79.395,354899999.0
2009-08-03 09:22:00,79.395,79.4,79.375,79.385,287200000.0
2009-08-03 09:23:00,79.385,79.425,79.375,79.375,307200000.0
2009-08-03 09:24:00,79.375,79.395,79.375,79.39,415999998.0
2009-08-03 09:25:00,79.385,79.395,79.37,79.39,492200002.0
2009-08-03 09:26:00,79.39,79.405,79.385,79.39,462200000.0
2009-08-03 09:27:00,79.39,79.405,79.335,79.345,267600000.0
2009-08-03 09:28:00,79.345,79.365,79.345,79.345,399000000.0
2009-08-03 09:29:00,79.35,79.355,79.34,79.345,267200000.0
2009-08-03 09:30:00,79.34,79.4,79.33,79.4,395199999.0
2009-08-03 09:31:00,79.395,79.41,79.385,79.385,633999998.0
2009-08-03 09:32:00,79.38,79.395,79.365,79.365,436200002.0
2009-08-03 09:33:00,79.365,79.375,79.35,79.355,468600000.0
2009-08-03 09:34:00,79.35,79.385,79.35,79.375,454799994.0
2009-08-03 09:35:00,79.375,79.405,79.37,79.37,620400000.0
2009-08-03 09:36:00,79.375,79.4,79.365,79.375,385600003.0
2009-08-03 09:37:00,79.375,79.38,79.365,79.375,450800006.0
2009-08-03 09:38:00,79.38,79.38,79.335,79.335,166000001.0
2009-08-03 09:39:00,79.34,79.34,79.275,79.295,246999999.0
2009-08-03 09:40:00,79.295,79.3,79.255,79.255,452200000.0
2009-08-03 09:41:00,79.255,79.305,79.255,79.29,474799998.0
2009-08-03 09:42:00,79.29,79.305,79.29,79.305,433999997.0
2009-08-03 09:43:00,79.305,79.32,79.24,79.25,605600000.0
2009-08-03 09:44:00,79.275,79.325,79.265,79.325,720400002.0
2009-08-03 09:45:00,79.33,79.36,79.33,79.34,523600000.0
2009-08-03 09:46:00,79.365,79.38,79.36,79.36,391200000.0
2009-08-03 09:47:00,79.36,79.37,79.325,79.345,514900000.0
2009-08-03 09:48:00,79.345,79.395,79.335,79.385,691999999.0
2009-08-03 09:49:00,79.385,79.39,79.335,79.335,703599998.0
2009-08-03 09:50:00,79.35,79.385,79.35,79.365,127800000.0
2009-08-03 09:51:00,79.37,79.375,79.32,79.345,580999998.0
2009-08-03 09:52:00,79.34,79.4,79.335,79.39,682800001.0
2009-08-03 09:53:00,79.39,79.405,79.385,79.405,622999996.0
2009-08-03 09:54:00,79.4,79.445,79.4,79.43,851399999.0
2009-08-03 09:55:00,79.43,79.435,79.41,79.415,672199999.0
2009-08-03 09:56:00,79.415,79.465,79.405,79.435,1111800005.0
2009-08-03 09:57:00,79.435,79.485,79.43,79.475,626999999.0
2009-08-03 09:58:00,79.465,79.495,79.465,79.475,726000003.0
2009-08-03 09:59:00,79.475,79.5,79.465,79.49,1046599997.0
2009-08-03 10:00:00,79.49,79.52,79.485,79.5,767999997.0
2009-08-03 10:01:00,79.49,79.53,79.485,79.53,592199999.0
2009-08-03 10:02:00,79.535,79.55,79.51,79.535,545000002.0
2009-08-03 10:03:00,79.54,79.545,79.52,79.53,372200003.0
2009-08-03 10:04:00,79.53,79.54,79.51,79.54,625400004.0
2009-08-03 10:05:00,79.545,79.555,79.545,79.55,389600000.0
2009-08-03 10:06:00,79.555,79.555,79.525,79.525,209000000.0
2009-08-03 10:07:00,79.535,79.54,79.505,79.535,443799998.0
2009-08-03 10:08:00,79.54,79.57,79.53,79.56,387600000.0
2009-08-03 10:09:00,79.56,79.585,79.56,79.56,369400000.0
2009-08-03 10:10:00,79.56,79.625,79.56,79.615,762599998.0
2009-08-03 10:11:00,79.615,79.625,79.59,79.615,636200001.0
2009-08-03 10:12:00,79.61,79.655,79.595,79.595,1103000004.0
2009-08-03 10:13:00,79.595,79.61,79.585,79.61,726199995.0
2009-08-03 10:14:00,79.605,79.635,79.6,79.605,407999998.0
2009-08-03 10:15:00,79.61,79.665,79.61,79.665,800799997.0
2009-08-03 10:16:00,79.665,79.695,79.645,79.655,945199999.0
2009-08-03 10:17:00,79.655,79.665,79.64,79.64,463000001.0
2009-08-03 10:18:00,79.64,79.64,79.61,79.615,531599998.0
2009-08-03 10:19:00,79.615,79.675,79.605,79.675,1061400001.0
2009-08-03 10:20:00,79.675,79.68,79.615,79.65,796999998.0
2009-08-03 10:21:00,79.65,79.65,79.555,79.555,770799997.0
2009-08-03 10:22:00,79.56,79.605,79.55,79.605,556999998.0
2009-08-03 10:23:00,79.605,79.605,79.555,79.565,466600002.0
2009-08-03 10:24:00,79.565,79.565,79.545,79.555,467000001.0
2009-08-03 10:25:00,79.555,79.56,79.54,79.54,173000000.0
2009-08-03 10:26:00,79.545,79.595,79.535,79.595,350200001.0
2009-08-03 10:27:00,79.59,79.62,79.585,79.585,583800007.0
2009-08-03 10:28:00,79.585,79.67,79.585,79.67,814600002.0
2009-08-03 10:29:00,79.665,79.665,79.625,79.625,641199996.0
2009-08-03 10:30:00,79.625,79.65,79.625,79.635,461400001.0
2009-08-03 10:31:00,79.635,79.675,79.61,79.665,812800002.0
2009-08-03 10:32:00,79.655,79.655,79.61,79.625,438799999.0
2009-08-03 10:33:00,79.625,79.63,79.595,79.6,534199996.0
2009-08-03 10:34:00,79.605,79.635,79.575,79.585,992799996.0
2009-08-03 10:35:00,79.585,79.61,79.585,79.61,809599991.0
2009-08-03 10:36:00,79.615,79.615,79.585,79.61,374599999.0
2009-08-03 10:37:00,79.61,79.645,79.605,79.625,957100000.0
2009-08-03 10:38:00,79.615,79.675,79.61,79.665,559000000.0
2009-08-03 10:39:00,79.665,79.665,79.635,79.645,461600001.0
2009-08-03 10:40:00,79.645,79.675,79.63,79.65,629600001.0
2009-08-03 10:41:00,79.65,79.655,79.625,79.625,435200000.0
2009-08-03 10:42:00,79.625,79.635,79.615,79.635,450599997.0
2009-08-03 10:43:00,79.625,79.71,79.61,79.71,617300001.0
2009-08-03 10:44:00,79.705,79.71,79.66,79.66,724800004.0
2009-08-03 10:45:00,79.655,79.685,79.64,79.67,554600003.0
2009-08-03 10:46:00,79.67,79.71,79.67,79.705,580200000.0
2009-08-03 10:47:00,79.71,79.71,79.675,79.68,423999998.0
2009-08-03 10:48:00,79.68,79.69,79.665,79.67,730800003.0
2009-08-03 10:49:00,79.665,79.665,79.615,79.615,634899998.0
2009-08-03 10:50:00,79.62,79.665,79.61,79.65,506599999.0
2009-08-03 10:51:00,79.65,79.65,79.64,79.64,251200001.0
2009-08-03 10:52:00,79.64,79.645,79.605,79.625,349200002.0
2009-08-03 10:53:00,79.62,79.625,79.605,79.62,245399999.0
2009-08-03 10:54:00,79.61,79.615,79.605,79.605,388000001.0
2009-08-03 10:55:00,79.605,79.615,79.58,79.6,515400000.0
2009-08-03 10:56:00,79.6,79.62,79.565,79.575,443799999.0
2009-08-03 10:57:00,79.58,79.595,79.57,79.59,381999999.0
2009-08-03 10:58:00,79.585,79.6,79.565,79.57,692799998.0
2009-08-03 10:59:00,79.57,79.595,79.57,79.575,405800002.0
2009-08-03 11:00:00,79.585,79.62,79.58,79.615,715200007.0
2009-08-03 11:01:00,79.61,79.635,79.605,79.61,831200007.0
2009-08-03 11:02:00,79.61,79.66,79.61,79.65,668600003.0
2009-08-03 11:03:00,79.65,79.665,79.63,79.655,501999999.0
2009-08-03 11:04:00,79.66,79.665,79.63,79.655,312400000.0
2009-08-03 11:05:00,79.65,79.66,79.63,79.635,554599997.0
2009-08-03 11:06:00,79.635,79.64,79.595,79.595,726600000.0
2009-08-03 11:07:00,79.595,79.6,79.58,79.595,961399993.0
2009-08-03 11:08:00,79.6,79.62,79.59,79.605,588999998.0
2009-08-03 11:09:00,79.605,79.635,79.595,79.605,603400004.0
2009-08-03 11:10:00,79.615,79.625,79.595,79.625,475199998.0
2009-08-03 11:11:00,79.62,79.62,79.605,79.61,140200000.0
2009-08-03 11:12:00,79.605,79.63,79.595,79.63,453399998.0
2009-08-03 11:13:00,79.625,79.665,79.615,79.645,818799998.0
2009-08-03 11:14:00,79.645,79.66,79.63,79.645,393400002.0
2009-08-03 11:15:00,79.65,79.655,79.625,79.625,610799999.0
2009-08-03 11:16:00,79.625,79.67,79.625,79.645,784399995.0
2009-08-03 11:17:00,79.645,79.675,79.63,79.66,842000000.0
2009-08-03 11:18:00,79.66,79.675,79.635,79.655,968199996.0
2009-08-03 11:19:00,79.655,79.725,79.645,79.715,556400001.0
2009-08-03 11:20:00,79.71,79.715,79.685,79.71,431600001.0
2009-08-03 11:21:00,79.705,79.76,79.695,79.695,917000007.0
2009-08-03 11:22:00,79.7,79.73,79.7,79.715,460800000.0
2009-08-03 11:23:00,79.7,79.71,79.65,79.65,499400003.0
2009-08-03 11:24:00,79.645,79.705,79.635,79.695,480200005.0
2009-08-03 11:25:00,79.685,79.695,79.655,79.685,337800003.0
2009-08-03 11:26:00,79.675,79.75,79.67,79.72,944600002.0
2009-08-03 11:27:00,79.72,79.725,79.695,79.715,928400000.0
2009-08-03 11:28:00,79.715,79.72,79.695,79.695,1084400012.0
2009-08-03 11:29:00,79.7,79.71,79.675,79.7,817799997.0
2009-08-03 11:30:00,79.705,79.725,79.705,79.715,758800001.0
2009-08-03 11:31:00,79.715,79.745,79.705,79.705,497999997.0
2009-08-03 11:32:00,79.705,79.765,79.705,79.76,1148000004.0
2009-08-03 11:33:00,79.76,79.78,79.755,79.77,817799998.0
2009-08-03 11:34:00,79.795,79.805,79.775,79.78,833200003.0
2009-08-03 11:35:00,79.785,79.795,79.77,79.77,913399997.0
2009-08-03 11:36:00,79.77,79.77,79.745,79.765,781599999.0
2009-08-03 11:37:00,79.755,79.79,79.755,79.765,546000001.0
2009-08-03 11:38:00,79.765,79.775,79.74,79.755,464799999.0
2009-08-03 11:39:00,79.75,79.755,79.72,79.725,902999997.0
2009-08-03 11:40:00,79.725,79.74,79.72,79.735,1055800003.0
2009-08-03 11:41:00,79.735,79.735,79.705,79.705,658800001.0
2009-08-03 11:42:00,79.705,79.71,79.695,79.7,392799999.0
2009-08-03 11:43:00,79.695,79.75,79.695,79.74,660000000.0
2009-08-03 11:44:00,79.75,79.79,79.745,79.785,652399999.0
2009-08-03 11:45:00,79.78,79.785,79.74,79.745,483000006.0
2009-08-03 11:46:00,79.735,79.735,79.7,79.725,876700002.0
2009-08-03 11:47:00,79.725,79.735,79.655,79.66,766200002.0
2009-08-03 11:48:00,79.66,79.72,79.635,79.64,806400002.0
2009-08-03 11:49:00,79.64,79.68,79.64,79.665,1189600003.0
2009-08-03 11:50:00,79.67,79.685,79.63,79.685,766199996.0
2009-08-03 11:51:00,79.685,79.685,79.6,79.615,412200000.0
2009-08-03 11:52:00,79.615,79.665,79.615,79.66,300799999.0
2009-08-03 11:53:00,79.665,79.665,79.635,79.64,322400000.0
2009-08-03 11:54:00,79.655,79.67,79.64,79.66,129800000.0
2009-08-03 11:55:00,79.66,79.68,79.655,79.68,232600000.0
2009-08-03 11:56:00,79.68,79.7,79.68,79.68,266799998.0
2009-08-03 11:57:00,79.68,79.68,79.66,79.68,223200000.0
2009-08-03 11:58:00,79.68,79.68,79.66,79.66,249600003.0
2009-08-03 11:59:00,79.66,79.69,79.66,79.69,482200003.0
2009-08-03 12:00:00,79.69,79.725,79.685,79.7,408700004.0
2009-08-03 12:01:00,79.7,79.7,79.665,79.68,216999999.0
2009-08-03 12:02:00,79.695,79.71,79.68,79.69,825399999.0
2009-08-03 12:03:00,79.69,79.725,79.685,79.705,535600003.0
2009-08-03 12:04:00,79.705,79.725,79.695,79.705,954600005.0
2009-08-03 12:05:00,79.705,79.72,79.705,79.715,671000002.0
2009-08-03 12:06:00,79.72,79.74,79.705,79.73,912200008.0
2009-08-03 12:07:00,79.73,79.74,79.715,79.72,853800005.0
2009-08-03 12:08:00,79.725,79.725,79.665,79.68,803400000.0
2009-08-03 12:09:00,79.68,79.705,79.67,79.69,1084000005.0
2009-08-03 12:10:00,79.69,79.7,79.66,79.66,228599999.0
2009-08-03 12:11:00,79.66,79.675,79.66,79.67,136800000.0
2009-08-03 12:12:00,79.665,79.69,79.66,79.675,250799999.0
2009-08-03 12:13:00,79.675,79.68,79.67,79.675,400399997.0
2009-08-03 12:14:00,79.68,79.705,79.675,79.705,247600001.0
2009-08-03 12:15:00,79.71,79.715,79.675,79.68,152999999.0
2009-08-03 12:16:00,79.68,79.68,79.655,79.67,317000002.0
2009-08-03 12:17:00,79.665,79.695,79.665,79.69,317599999.0
2009-08-03 12:18:00,79.695,79.695,79.69,79.695,56800000.0
2009-08-03 12:19:00,79.695,79.695,79.69,79.69,74600000.0
2009-08-03 12:20:00,79.69,79.715,79.69,79.71,588400001.0
2009-08-03 12:21:00,79.7,79.735,79.7,79.73,448400003.0
2009-08-03 12:22:00,79.725,79.73,79.71,79.71,201200000.0
2009-08-03 12:23:00,79.705,79.735,79.705,79.715,299799998.0
2009-08-03 12:24:00,79.715,79.73,79.685,79.72,649200001.0
2009-08-03 12:25:00,79.71,79.725,79.705,79.725,306400004.0
2009-08-03 12:26:00,79.715,79.725,79.705,79.715,307399998.0
2009-08-03 12:27:00,79.715,79.715,79.7,79.7,208000000.0
2009-08-03 12:28:00,79.71,79.72,79.71,79.72,41600000.0
2009-08-03 12:29:00,79.72,79.72,79.705,79.71,153800000.0
2009-08-03 12:30:00,79.715,79.725,79.71,79.715,468599993.0
2009-08-03 12:31:00,79.71,79.73,79.705,79.715,386199995.0
2009-08-03 12:32:00,79.71,79.725,79.71,79.725,118600000.0
2009-08-03 12:33:00,79.725,79.745,79.72,79.72,205400000.0
2009-08-03 12:34:00,79.725,79.74,79.72,79.735,265800002.0
2009-08-03 12:35:00,79.725,79.735,79.69,79.7,382799994.0
2009-08-03 12:36:00,79.705,79.72,79.7,79.71,254200005.0
2009-08-03 12:37:00,79.71,79.73,79.695,79.725,232200001.0
2009-08-03 12:38:00,79.73,79.73,79.71,79.72,219999999.0
2009-08-03 12:39:00,79.72,79.72,79.71,79.71,126200000.0
2009-08-03 12:40:00,79.71,79.71,79.665,79.675,138800001.0
2009-08-03 12:41:00,79.675,79.675,79.655,79.655,66800000.0
2009-08-03 12:42:00,79.66,79.675,79.645,79.67,431000001.0
2009-08-03 12:43:00,79.675,79.745,79.665,79.72,587800002.0
2009-08-03 12:44:00,79.715,79.735,79.7,79.705,527800001.0
2009-08-03 12:45:00,79.71,79.715,79.69,79.695,333000000.0
2009-08-03 12:46:00,79.7,79.72,79.695,79.705,301400000.0
2009-08-03 12:47:00,79.705,79.715,79.685,79.71,227800000.0
2009-08-03 12:48:00,79.71,79.715,79.7,79.71,325200000.0
2009-08-03 12:49:00,79.71,79.73,79.705,79.73,405999995.0
2009-08-03 12:50:00,79.73,79.76,79.725,79.74,452399999.0
2009-08-03 12:51:00,79.74,79.745,79.725,79.73,611399998.0
2009-08-03 12:52:00,79.735,79.735,79.725,79.725,314999997.0
2009-08-03 12:53:00,79.72,79.76,79.705,79.76,236200000.0
2009-08-03 12:54:00,79.765,79.765,79.75,79.755,404800000.0
2009-08-03 12:55:00,79.755,79.76,79.745,79.755,160200003.0
2009-08-03 12:56:00,79.755,79.765,79.74,79.755,636600003.0
2009-08-03 12:57:00,79.755,79.755,79.71,79.71,248800000.0
2009-08-03 12:58:00,79.71,79.715,79.67,79.67,427800000.0
2009-08-03 12:59:00,79.67,79.72,79.665,79.71,537600001.0
2009-08-03 13:00:00,79.71,79.725,79.69,79.69,276800000.0
2009-08-03 13:01:00,79.695,79.695,79.67,79.67,71200000.0
2009-08-03 13:02:00,79.67,79.675,79.66,79.665,183000000.0
2009-08-03 13:03:00,79.665,79.665,79.64,79.645,182000000.0
2009-08-03 13:04:00,79.65,79.665,79.635,79.635,474000000.0
2009-08-03 13:05:00,79.63,79.65,79.63,79.635,495199994.0
2009-08-03 13:06:00,79.64,79.645,79.63,79.645,282800001.0
2009-08-03 13:07:00,79.64,79.645,79.64,79.645,17600000.0
2009-08-03 13:08:00,79.645,79.65,79.64,79.65,147600000.0
2009-08-03 13:09:00,79.645,79.645,79.62,79.62,132000000.0
2009-08-03 13:10:00,79.62,79.62,79.615,79.62,90800001.0
2009-08-03 13:11:00,79.62,79.63,79.62,79.63,88200000.0
2009-08-03 13:12:00,79.645,79.65,79.645,79.65,64000000.0
2009-08-03 13:13:00,79.65,79.665,79.65,79.66,527199996.0
2009-08-03 13:14:00,79.66,79.665,79.64,79.655,346000001.0
2009-08-03 13:15:00,79.655,79.665,79.64,79.64,308600001.0
2009-08-03 13:16:00,79.645,79.66,79.635,79.66,232000002.0
2009-08-03 13:17:00,79.66,79.705,79.65,79.69,345199998.0
2009-08-03 13:18:00,79.685,79.69,79.655,79.685,878200002.0
2009-08-03 13:19:00,79.685,79.705,79.68,79.685,449400000.0
2009-08-03 13:20:00,79.685,79.7,79.675,79.69,294200000.0
2009-08-03 13:21:00,79.69,79.7,79.68,79.7,364599999.0
2009-08-03 13:22:00,79.7,79.7,79.685,79.685,228600000.0
2009-08-03 13:23:00,79.69,79.72,79.68,79.71,199400003.0
2009-08-03 13:24:00,79.71,79.73,79.705,79.705,279600000.0
2009-08-03 13:25:00,79.705,79.735,79.695,79.73,510000002.0
2009-08-03 13:26:00,79.725,79.755,79.72,79.755,562799997.0
2009-08-03 13:27:00,79.755,79.77,79.74,79.76,460799998.0
2009-08-03 13:28:00,79.765,79.785,79.755,79.765,272000001.0
2009-08-03 13:29:00,79.765,79.775,79.745,79.755,219200001.0
2009-08-03 13:30:00,79.755,79.755,79.715,79.72,244800002.0
2009-08-03 13:31:00,79.72,79.765,79.72,79.745,376000004.0
2009-08-03 13:32:00,79.74,79.755,79.735,79.745,434400004.0
2009-08-03 13:33:00,79.745,79.745,79.7,79.74,235199998.0
2009-08-03 13:34:00,79.735,79.735,79.72,79.725,200000002.0
2009-08-03 13:35:00,79.73,79.755,79.71,79.745,369600000.0
2009-08-03 13:36:00,79.755,79.755,79.735,79.735,159599998.0
2009-08-03 13:37:00,79.735,79.735,79.72,79.73,159200000.0
2009-08-03 13:38:00,79.72,79.73,79.695,79.705,192800000.0
2009-08-03 13:39:00,79.705,79.72,79.7,79.7,83200000.0
2009-08-03 13:40:00,79.7,79.72,79.7,79.72,136000001.0
2009-08-03 13:41:00,79.72,79.74,79.72,79.735,108000001.0
2009-08-03 13:42:00,79.74,79.79,79.73,79.765,405599998.0
2009-08-03 13:43:00,79.76,79.805,79.75,79.795,549600002.0
2009-08-03 13:44:00,79.795,79.795,79.77,79.795,531400002.0
2009-08-03 13:45:00,79.805,79.81,79.75,79.765,760400008.0
2009-08-03 13:46:00,79.765,79.835,79.755,79.83,430400000.0
2009-08-03 13:47:00,79.825,79.855,79.81,79.835,719200001.0
2009-08-03 13:48:00,79.83,79.835,79.81,79.815,837999998.0
2009-08-03 13:49:00,79.825,79.825,79.785,79.82,595600006.0
2009-08-03 13:50:00,79.82,79.825,79.81,79.81,1005199995.0
2009-08-03 13:51:00,79.81,79.81,79.73,79.735,1019800009.0
2009-08-03 13:52:00,79.745,79.78,79.73,79.775,698000001.0
2009-08-03 13:53:00,79.775,79.795,79.75,79.775,828600003.0
2009-08-03 13:54:00,79.77,79.785,79.755,79.775,652800002.0
2009-08-03 13:55:00,79.775,79.775,79.735,79.755,567800003.0
2009-08-03 13:56:00,79.755,79.81,79.75,79.81,840999998.0
2009-08-03 13:57:00,79.805,79.82,79.795,79.81,425400000.0
2009-08-03 13:58:00,79.81,79.81,79.755,79.77,718399997.0
2009-08-03 13:59:00,79.77,79.8,79.765,79.775,532400003.0
2009-08-03 14:00:00,79.77,79.825,79.77,79.805,973999995.0
2009-08-03 14:01:00,79.805,79.825,79.805,79.815,598400004.0
2009-08-03 14:02:00,79.815,79.82,79.81,79.81,667600002.0
2009-08-03 14:03:00,79.81,79.81,79.72,79.73,864999998.0
2009-08-03 14:04:00,79.73,79.805,79.72,79.785,1050799994.0
2009-08-03 14:05:00,79.785,79.795,79.765,79.775,492999998.0
2009-08-03 14:06:00,79.775,79.81,79.775,79.81,215200001.0
2009-08-03 14:07:00,79.805,79.81,79.77,79.78,732000000.0
2009-08-03 14:08:00,79.785,79.79,79.755,79.775,625199994.0
2009-08-03 14:09:00,79.775,79.79,79.755,79.785,771999992.0
2009-08-03 14:10:00,79.78,79.815,79.78,79.81,380399997.0
2009-08-03 14:11:00,79.81,79.83,79.795,79.81,759999996.0
2009-08-03 14:12:00,79.805,79.83,79.805,79.82,412399999.0
2009-08-03 14:13:00,79.825,79.83,79.82,79.825,370399997.0
2009-08-03 14:14:00,79.835,79.835,79.81,79.815,552199999.0
2009-08-03 14:15:00,79.81,79.845,79.8,79.84,689599996.0
2009-08-03 14:16:00,79.84,79.86,79.825,79.835,1023000005.0
2009-08-03 14:17:00,79.835,79.84,79.785,79.83,1069600005.0
2009-08-03 14:18:00,79.835,79.845,79.805,79.815,676399994.0
2009-08-03 14:19:00,79.81,79.85,79.81,79.815,860799998.0
2009-08-03 14:20:00,79.82,79.855,79.805,79.845,1342399998.0
2009-08-03 14:21:00,79.845,79.87,79.84,79.87,797399999.0
2009-08-03 14:22:00,79.865,79.875,79.855,79.865,946800002.0
2009-08-03 14:23:00,79.865,79.895,79.865,79.885,1239599999.0
2009-08-03 14:24:00,79.885,79.89,79.855,79.875,1222399995.0
2009-08-03 14:25:00,79.88,79.9,79.865,79.88,853200003.0
2009-08-03 14:26:00,79.88,79.905,79.875,79.89,705199998.0
2009-08-03 14:27:00,79.9,79.9,79.875,79.88,392800003.0
2009-08-03 14:28:00,79.895,79.92,79.875,79.9,914399996.0
2009-08-03 14:29:00,79.9,79.91,79.885,79.905,1194999999.0
2009-08-03 14:30:00,79.905,79.925,79.875,79.875,714600002.0
2009-08-03 14:31:00,79.88,79.88,79.82,79.82,398800005.0
2009-08-03 14:32:00,79.825,79.845,79.815,79.83,845599995.0
2009-08-03 14:33:00,79.825,79.84,79.805,79.83,1076600012.0
2009-08-03 14:34:00,79.83,79.835,79.765,79.785,455200001.0
2009-08-03 14:35:00,79.785,79.795,79.765,79.79,301600000.0
2009-08-03 14:36:00,79.79,79.845,79.79,79.84,627999999.0
2009-08-03 14:37:00,79.845,79.875,79.84,79.875,677800000.0
2009-08-03 14:38:00,79.87,79.895,79.83,79.84,592400001.0
2009-08-03 14:39:00,79.85,79.87,79.835,79.865,1152399997.0
2009-08-03 14:40:00,79.87,79.9,79.86,79.875,876399993.0
2009-08-03 14:41:00,79.875,79.89,79.845,79.875,1010400006.0
2009-08-03 14:42:00,79.875,79.9,79.865,79.88,822999997.0
2009-08-03 14:43:00,79.875,79.88,79.835,79.845,583600001.0
2009-08-03 14:44:00,79.855,79.875,79.845,79.845,690000011.0
2009-08-03 14:45:00,79.845,79.885,79.845,79.885,643999998.0
2009-08-03 14:46:00,79.885,79.905,79.875,79.885,588799996.0
2009-08-03 14:47:00,79.885,79.9,79.865,79.875,899999993.0
2009-08-03 14:48:00,79.87,79.88,79.845,79.845,766399998.0
2009-08-03 14:49:00,79.85,79.875,79.83,79.875,1150199991.0
2009-08-03 14:50:00,79.875,79.91,79.86,79.91,1145399996.0
2009-08-03 14:51:00,79.91,79.91,79.855,79.885,1100799999.0
2009-08-03 14:52:00,79.885,79.9,79.855,79.885,1097600006.0
2009-08-03 14:53:00,79.88,79.895,79.865,79.87,524399998.0
2009-08-03 14:54:00,79.865,79.88,79.855,79.875,675600005.0
2009-08-03 14:55:00,79.87,79.92,79.86,79.91,495600000.0
2009-08-03 14:56:00,79.915,79.92,79.895,79.9,508000001.0
2009-08-03 14:57:00,79.9,79.9,79.87,79.9,324000000.0
2009-08-03 14:58:00,79.89,79.91,79.89,79.905,264000000.0
2009-08-03 14:59:00,79.9,79.92,79.885,79.885,372599999.0
2009-08-03 15:00:00,79.885,79.89,79.865,79.865,453200004.0
2009-08-03 15:01:00,79.865,79.875,79.85,79.86,720199999.0
2009-08-03 15:02:00,79.86,79.865,79.835,79.84,466199998.0
2009-08-03 15:03:00,79.845,79.865,79.84,79.865,657200003.0
2009-08-03 15:04:00,79.865,79.88,79.845,79.88,327200001.0
2009-08-03 15:05:00,79.88,79.905,79.82,79.83,1199200001.0
2009-08-03 15:06:00,79.83,79.85,79.825,79.84,492399999.0
2009-08-03 15:07:00,79.85,79.94,79.845,79.935,635400005.0
2009-08-03 15:08:00,79.935,79.935,79.87,79.87,1057999999.0
2009-08-03 15:09:00,79.865,79.88,79.845,79.87,930000000.0
2009-08-03 15:10:00,79.89,79.9,79.865,79.895,903399993.0
2009-08-03 15:11:00,79.915,79.945,79.905,79.935,835400010.0
2009-08-03 15:12:00,79.935,79.94,79.92,79.935,444000002.0
2009-08-03 15:13:00,79.945,79.975,79.915,79.975,984999997.0
2009-08-03 15:14:00,79.975,79.98,79.955,79.965,965200000.0
2009-08-03 15:15:00,79.965,79.98,79.965,79.965,509999996.0
2009-08-03 15:16:00,79.965,79.965,79.915,79.915,760000000.0
2009-08-03 15:17:00,79.915,79.925,79.88,79.89,268800000.0
2009-08-03 15:18:00,79.895,79.9,79.87,79.88,574199999.0
2009-08-03 15:19:00,79.88,79.88,79.845,79.86,824400001.0
2009-08-03 15:20:00,79.86,79.87,79.855,79.865,340799999.0
2009-08-03 15:21:00,79.865,79.875,79.855,79.875,708199994.0
2009-08-03 15:22:00,79.875,79.885,79.86,79.885,209600000.0
2009-08-03 15:23:00,79.88,79.885,79.87,79.875,285600000.0
2009-08-03 15:24:00,79.875,79.89,79.875,79.875,241599999.0
2009-08-03 15:25:00,79.875,79.905,79.87,79.89,765800009.0
2009-08-03 15:26:00,79.89,79.9,79.885,79.885,310399999.0
2009-08-03 15:27:00,79.88,79.89,79.855,79.89,1580799992.0
2009-08-03 15:28:00,79.895,79.905,79.885,79.89,584799996.0
2009-08-03 15:29:00,79.89,79.915,79.89,79.91,985399992.0
2009-08-03 15:30:00,79.91,79.955,79.905,79.905,1389599996.0
2009-08-03 15:31:00,79.9,79.915,79.87,79.88,1033199991.0
2009-08-03 15:32:00,79.875,79.89,79.865,79.88,1558399989.0
2009-08-03 15:33:00,79.88,79.89,79.865,79.885,1237399997.0
2009-08-03 15:34:00,79.875,79.945,79.875,79.925,1535400004.0
2009-08-03 15:35:00,79.935,79.97,79.93,79.96,1049800000.0
2009-08-03 15:36:00,79.96,80.0,79.96,79.97,1336800001.0
2009-08-03 15:37:00,79.975,79.975,79.915,79.925,1323199991.0
2009-08-03 15:38:00,79.925,79.95,79.86,79.9,1291399996.0
2009-08-03 15:39:00,79.9,79.925,79.865,79.92,1367999999.0
2009-08-03 15:40:00,79.92,79.92,79.815,79.815,1358999997.0
2009-08-03 15:41:00,79.815,79.815,79.74,79.74,1570999998.0
2009-08-03 15:42:00,79.75,79.76,79.73,79.735,1345400002.0
2009-08-03 15:43:00,79.735,79.74,79.695,79.74,1458799997.0
2009-08-03 15:44:00,79.735,79.815,79.725,79.8,1818799986.0
2009-08-03 15:45:00,79.8,79.82,79.775,79.8,1316799989.0
2009-08-03 15:46:00,79.805,79.83,79.795,79.815,1626399993.0
2009-08-03 15:47:00,79.815,79.84,79.8,79.815,1039999998.0
2009-08-03 15:48:00,79.82,79.835,79.77,79.79,1561399983.0
2009-08-03 15:49:00,79.79,79.8,79.77,79.79,957000000.0
2009-08-03 15:50:00,79.79,79.79,79.74,79.77,1070600007.0
2009-08-03 15:51:00,79.77,79.775,79.7,79.725,1481799999.0
2009-08-03 15:52:00,79.73,79.795,79.725,79.795,1456399995.0
2009-08-03 15:53:00,79.795,79.815,79.76,79.8,1622199996.0
2009-08-03 15:54:00,79.8,79.805,79.765,79.78,1452599992.0
2009-08-03 15:55:00,79.78,79.835,79.77,79.81,1557199999.0
2009-08-03 15:56:00,79.81,79.87,79.81,79.85,1036000000.0
2009-08-03 15:57:00,79.85,79.915,79.835,79.875,1728199996.0
2009-08-03 15:58:00,79.875,79.88,79.855,79.865,811199996.0
2009-08-03 15:59:00,79.87,79.985,79.87,79.96,1646199994.0
2009-08-03 16:00:00,79.96,80.14,79.96,80.13,1284399998.0
2009-08-03 16:01:00,80.125,80.155,80.04,80.06,1093399997.0
2009-08-03 16:02:00,80.07,80.1,80.05,80.07,1538199990.0
2009-08-03 16:03:00,80.065,80.075,80.01,80.045,1174199997.0
2009-08-03 16:04:00,80.06,80.1,80.05,80.095,1193600007.0
2009-08-03 16:05:00,80.09,80.125,80.055,80.095,1330599998.0
2009-08-03 16:06:00,80.095,80.13,80.055,80.06,1324999994.0
2009-08-03 16:07:00,80.06,80.07,79.945,79.955,1874400004.0
2009-08-03 16:08:00,79.955,80.045,79.95,80.045,1389999999.0
2009-08-03 16:09:00,80.04,80.115,80.04,80.04,1583599996.0
2009-08-03 16:10:00,80.025,80.115,80.015,80.11,1566199992.0
2009-08-03 16:11:00,80.11,80.165,80.085,80.13,1157399998.0
2009-08-03 16:12:00,80.13,80.14,80.085,80.12,1255599991.0
2009-08-03 16:13:00,80.125,80.165,80.125,80.16,1458799997.0
2009-08-03 16:14:00,80.16,80.235,80.155,80.235,1270799998.0
2009-08-03 16:15:00,80.235,80.255,80.13,80.13,1144799997.0
2009-08-03 16:16:00,80.13,80.15,80.08,80.11,1450599994.0
2009-08-03 16:17:00,80.105,80.165,80.1,80.14,1131599996.0
2009-08-03 16:18:00,80.14,80.16,80.105,80.105,856800001.0
2009-08-03 16:19:00,80.11,80.125,80.04,80.105,1190799997.0
2009-08-03 16:20:00,80.1,80.175,80.085,80.13,981199989.0
2009-08-03 16:21:00,80.135,80.15,80.11,80.145,1081999993.0
2009-08-03 16:22:00,80.15,80.17,80.1,80.125,1348999995.0
2009-08-03 16:23:00,80.135,80.2,80.115,80.145,1700199996.0
2009-08-03 16:24:00,80.145,80.18,80.115,80.155,1370199996.0
2009-08-03 16:25:00,80.165,80.19,80.135,80.155,1709999990.0
2009-08-03 16:26:00,80.15,80.185,80.13,80.145,1361999994.0
2009-08-03 16:27:00,80.155,80.17,80.125,80.165,1239000005.0
2009-08-03 16:28:00,80.16,80.215,80.13,80.215,1164599996.0
2009-08-03 16:29:00,80.22,80.25,80.17,80.195,566800000.0
2009-08-03 16:30:00,80.19,80.25,80.19,80.245,666799997.0
2009-08-03 16:31:00,80.245,80.29,80.225,80.26,1382599995.0
2009-08-03 16:32:00,80.26,80.305,80.255,80.305,1507199997.0
2009-08-03 16:33:00,80.305,80.305,80.24,80.255,1029199998.0
2009-08-03 16:34:00,80.25,80.255,80.215,80.235,1004999999.0
2009-08-03 16:35:00,80.235,80.245,80.195,80.195,1255800001.0
2009-08-03 16:36:00,80.2,80.25,80.2,80.25,1057600007.0
2009-08-03 16:37:00,80.25,80.25,80.185,80.185,1489399999.0
2009-08-03 16:38:00,80.18,80.205,80.165,80.17,1315999994.0
2009-08-03 16:39:00,80.17,80.18,80.14,80.18,1068399992.0
2009-08-03 16:40:00,80.18,80.235,80.16,80.225,804000002.0
2009-08-03 16:41:00,80.235,80.245,80.11,80.13,1636600004.0
2009-08-03 16:42:00,80.13,80.155,80.105,80.13,1623399998.0
2009-08-03 16:43:00,80.105,80.115,80.08,80.09,669800001.0
2009-08-03 16:44:00,80.095,80.105,80.07,80.1,678600000.0
2009-08-03 16:45:00,80.105,80.155,80.105,80.155,1073200001.0
2009-08-03 16:46:00,80.155,80.165,80.12,80.155,1481799998.0
2009-08-03 16:47:00,80.155,80.205,80.14,80.185,1219599988.0
2009-08-03 16:48:00,80.175,80.225,80.11,80.125,1262799997.0
2009-08-03 16:49:00,80.125,80.18,80.12,80.15,1447599995.0
2009-08-03 16:50:00,80.15,80.21,80.14,80.21,1520199997.0
2009-08-03 16:51:00,80.215,80.24,80.195,80.235,1092399995.0
2009-08-03 16:52:00,80.235,80.255,80.22,80.235,639999999.0
2009-08-03 16:53:00,80.235,80.275,80.215,80.235,1017199994.0
2009-08-03 16:54:00,80.235,80.26,80.19,80.23,1271199999.0
2009-08-03 16:55:00,80.23,80.26,80.185,80.19,1126999992.0
2009-08-03 16:56:00,80.165,80.195,80.15,80.175,1136799992.0
2009-08-03 16:57:00,80.175,80.205,80.17,80.175,1284599998.0
2009-08-03 16:58:00,80.18,80.205,80.16,80.205,1102600003.0
2009-08-03 16:59:00,80.205,80.255,80.19,80.245,1386200009.0
2009-08-03 17:00:00,80.245,80.255,80.205,80.23,1429599993.0
2009-08-03 17:01:00,80.24,80.26,80.205,80.225,1068399992.0
2009-08-03 17:02:00,80.225,80.28,80.225,80.265,1074799997.0
2009-08-03 17:03:00,80.265,80.275,80.205,80.21,992999999.0
2009-08-03 17:04:00,80.21,80.24,80.195,80.215,1560399980.0
2009-08-03 17:05:00,80.215,80.225,80.18,80.185,1189999987.0
2009-08-03 17:06:00,80.185,80.215,80.185,80.205,1221199993.0
2009-08-03 17:07:00,80.205,80.21,80.165,80.165,885599993.0
2009-08-03 17:08:00,80.165,80.19,80.14,80.155,1127199987.0
2009-08-03 17:09:00,80.155,80.18,80.145,80.17,865599997.0
2009-08-03 17:10:00,80.165,80.19,80.155,80.165,723599998.0
2009-08-03 17:11:00,80.175,80.175,80.14,80.14,1586599996.0
2009-08-03 17:12:00,80.14,80.15,80.105,80.14,1123199998.0
2009-08-03 17:13:00,80.145,80.155,80.125,80.14,1140999987.0
2009-08-03 17:14:00,80.145,80.15,80.055,80.06,1067599987.0
2009-08-03 17:15:00,80.06,80.06,79.965,79.975,1361199986.0
2009-08-03 17:16:00,79.985,79.985,79.935,79.95,1381699995.0
2009-08-03 17:17:00,79.95,79.96,79.92,79.935,1179200000.0
2009-08-03 17:18:00,79.93,79.95,79.925,79.94,954399998.0
2009-08-03 17:19:00,79.94,79.98,79.935,79.97,1166000002.0
2009-08-03 17:20:00,79.97,80.005,79.97,79.99,1220400000.0
2009-08-03 17:21:00,79.99,80.02,79.99,80.01,998599996.0
2009-08-03 17:22:00,80.01,80.045,80.01,80.045,1362399995.0
2009-08-03 17:23:00,80.045,80.06,80.03,80.055,710799997.0
2009-08-03 17:24:00,80.055,80.13,80.055,80.095,1163799996.0
2009-08-03 17:25:00,80.1,80.155,80.095,80.11,1146800001.0
2009-08-03 17:26:00,80.11,80.13,80.105,80.11,1134799992.0
2009-08-03 17:27:00,80.11,80.165,80.11,80.15,934399997.0
2009-08-03 17:28:00,80.145,80.16,80.105,80.135,1328799986.0
2009-08-03 17:29:00,80.13,80.145,80.105,80.12,1316599991.0
2009-08-03 17:30:00,80.12,80.135,80.11,80.125,1219999987.0
2009-08-03 17:31:00,80.125,80.155,80.125,80.15,810399995.0
2009-08-03 17:32:00,80.145,80.175,80.145,80.155,913999990.0
2009-08-03 17:33:00,80.155,80.205,80.155,80.195,1183200001.0
2009-08-03 17:34:00,80.195,80.22,80.15,80.17,1275999994.0
2009-08-03 17:35:00,80.175,80.195,80.125,80.125,823199998.0
2009-08-03 17:36:00,80.125,80.13,80.115,80.125,1443599985.0
2009-08-03 17:37:00,80.125,80.17,80.12,80.145,755199994.0
2009-08-03 17:38:00,80.145,80.15,80.135,80.14,642000000.0
2009-08-03 17:39:00,80.14,80.175,80.14,80.17,808400003.0
2009-08-03 17:40:00,80.17,80.18,80.15,80.18,693799999.0
2009-08-03 17:41:00,80.185,80.2,80.185,80.185,325599998.0
2009-08-03 17:42:00,80.18,80.19,80.16,80.185,620799998.0
2009-08-03 17:43:00,80.19,80.19,80.115,80.155,881199999.0
2009-08-03 17:44:00,80.155,80.23,80.13,80.22,759600003.0
2009-08-03 17:45:00,80.22,80.22,80.18,80.2,1017599997.0
2009-08-03 17:46:00,80.2,80.2,80.19,80.195,625599989.0
2009-08-03 17:47:00,80.19,80.225,80.185,80.22,1099599994.0
2009-08-03 17:48:00,80.22,80.24,80.2,80.24,808999991.0
2009-08-03 17:49:00,80.24,80.245,80.23,80.24,572799992.0
2009-08-03 17:50:00,80.24,80.24,80.16,80.185,1175599991.0
2009-08-03 17:51:00,80.185,80.185,80.165,80.185,959599998.0
2009-08-03 17:52:00,80.19,80.195,80.17,80.175,588399996.0
2009-08-03 17:53:00,80.175,80.175,80.13,80.13,1349199994.0
2009-08-03 17:54:00,80.13,80.13,80.11,80.125,864399994.0
2009-08-03 17:55:00,80.12,80.125,80.1,80.115,1031399993.0
2009-08-03 17:56:00,80.115,80.17,80.115,80.17,1082599999.0
2009-08-03 17:57:00,80.17,80.24,80.17,80.24,1062999997.0
2009-08-03 17:58:00,80.24,80.25,80.225,80.245,943999994.0
2009-08-03 17:59:00,80.24,80.255,80.22,80.235,1434999985.0
2009-08-03 18:00:00,80.235,80.24,80.195,80.195,1167799986.0
2009-08-03 18:01:00,80.19,80.195,80.13,80.135,680400001.0
2009-08-03 18:02:00,80.135,80.16,80.13,80.145,1413399999.0
2009-08-03 18:03:00,80.145,80.215,80.145,80.215,732400003.0
2009-08-03 18:04:00,80.215,80.25,80.175,80.245,1806399998.0
2009-08-03 18:05:00,80.245,80.315,80.23,80.31,1657199995.0
2009-08-03 18:06:00,80.31,80.315,80.25,80.25,1055599999.0
2009-08-03 18:07:00,80.25,80.3,80.245,80.29,891600006.0
2009-08-03 18:08:00,80.29,80.305,80.285,80.295,1234399989.0
2009-08-03 18:09:00,80.295,80.3,80.27,80.295,677600003.0
2009-08-03 18:10:00,80.295,80.32,80.285,80.305,717599996.0
2009-08-03 18:11:00,80.305,80.325,80.295,80.315,1163000001.0
2009-08-03 18:12:00,80.315,80.34,80.31,80.31,891199999.0
2009-08-03 18:13:00,80.31,80.31,80.255,80.265,994399994.0
2009-08-03 18:14:00,80.26,80.26,80.18,80.18,1266999994.0
2009-08-03 18:15:00,80.18,80.245,80.18,80.245,951199994.0
2009-08-03 18:16:00,80.25,80.25,80.22,80.225,344599998.0
2009-08-03 18:17:00,80.22,80.22,80.2,80.2,480799995.0
2009-08-03 18:18:00,80.2,80.245,80.2,80.225,585200002.0
2009-08-03 18:19:00,80.225,80.245,80.22,80.24,647999999.0
2009-08-03 18:20:00,80.235,80.25,80.205,80.205,720800006.0
2009-08-03 18:21:00,80.205,80.215,80.185,80.19,583200002.0
2009-08-03 18:22:00,80.19,80.19,80.16,80.17,633999997.0
2009-08-03 18:23:00,80.17,80.175,80.15,80.16,955799991.0
2009-08-03 18:24:00,80.165,80.17,80.155,80.16,772799996.0
2009-08-03 18:25:00,80.16,80.16,80.115,80.115,894799997.0
2009-08-03 18:26:00,80.115,80.145,80.115,80.13,763599999.0
2009-08-03 18:27:00,80.13,80.13,80.085,80.085,631600000.0
2009-08-03 18:28:00,80.08,80.1,80.075,80.09,610399998.0
2009-08-03 18:29:00,80.095,80.13,80.09,80.1,916999996.0
2009-08-03 18:30:00,80.105,80.125,80.1,80.11,301600000.0
2009-08-03 18:31:00,80.115,80.155,80.11,80.135,79800000.0
2009-08-03 18:32:00,80.125,80.13,80.12,80.12,21800000.0
2009-08-03 18:33:00,80.12,80.135,80.085,80.085,325600000.0
2009-08-03 18:34:00,80.08,80.095,80.07,80.085,728200005.0
2009-08-03 18:35:00,80.085,80.11,80.08,80.08,1251199989.0
2009-08-03 18:36:00,80.085,80.1,80.065,80.065,347200000.0
2009-08-03 18:37:00,80.06,80.06,79.935,79.935,1219399998.0
2009-08-03 18:38:00,79.935,79.96,79.91,79.95,1004400000.0
2009-08-03 18:39:00,79.955,80.03,79.95,79.995,1122400006.0
2009-08-03 18:40:00,79.995,80.045,79.995,80.035,746800007.0
2009-08-03 18:41:00,80.035,80.055,80.025,80.055,488399998.0
2009-08-03 18:42:00,80.055,80.09,80.04,80.07,312000001.0
2009-08-03 18:43:00,80.055,80.08,80.045,80.08,242400000.0
2009-08-03 18:44:00,80.085,80.085,80.06,80.06,293800001.0
2009-08-03 18:45:00,80.06,80.075,80.06,80.06,89600000.0
2009-08-03 18:46:00,80.06,80.08,80.05,80.08,396800000.0
2009-08-03 18:47:00,80.08,80.095,80.075,80.095,200000000.0
2009-08-03 18:48:00,80.095,80.1,80.085,80.09,120000000.0
2009-08-03 18:49:00,80.08,80.11,80.075,80.11,235200000.0
2009-08-03 18:50:00,80.11,80.13,80.11,80.13,640399992.0
2009-08-03 18:51:00,80.125,80.125,80.08,80.08,1027999993.0
2009-08-03 18:52:00,80.08,80.13,80.08,80.11,772799994.0
2009-08-03 18:53:00,80.11,80.16,80.11,80.145,975399986.0
2009-08-03 18:54:00,80.145,80.165,80.14,80.145,835199999.0
2009-08-03 18:55:00,80.14,80.165,80.13,80.14,1179599980.0
2009-08-03 18:56:00,80.14,80.14,80.115,80.13,549999999.0
2009-08-03 18:57:00,80.13,80.135,80.115,80.135,291199997.0
2009-08-03 18:58:00,80.14,80.145,80.12,80.14,960800003.0
2009-08-03 18:59:00,80.14,80.155,80.125,80.13,1274799996.0
2009-08-03 19:00:00,80.125,80.17,80.125,80.155,727599998.0
2009-08-03 19:01:00,80.15,80.185,80.14,80.175,1091999989.0
2009-08-03 19:02:00,80.175,80.225,80.175,80.22,656799993.0
2009-08-03 19:03:00,80.22,80.22,80.19,80.195,494399992.0
2009-08-03 19:04:00,80.195,80.215,80.195,80.215,679599996.0
2009-08-03 19:05:00,80.225,80.24,80.14,80.14,1020599996.0
2009-08-03 19:06:00,80.14,80.16,80.125,80.135,1151799988.0
2009-08-03 19:07:00,80.14,80.18,80.14,80.145,818800003.0
2009-08-03 19:08:00,80.15,80.15,80.115,80.125,412400000.0
2009-08-03 19:09:00,80.13,80.135,80.12,80.135,609600004.0
2009-08-03 19:10:00,80.135,80.155,80.135,80.145,327199999.0
2009-08-03 19:11:00,80.145,80.145,80.13,80.13,127200002.0
2009-08-03 19:12:00,80.135,80.135,80.1,80.1,178999999.0
2009-08-03 19:13:00,80.1,80.105,80.1,80.1,144000000.0
2009-08-03 19:14:00,80.115,80.13,80.11,80.12,535199993.0
2009-08-03 19:15:00,80.12,80.15,80.12,80.145,448400000.0
2009-08-03 19:16:00,80.145,80.15,80.13,80.135,258800000.0
2009-08-03 19:17:00,80.135,80.16,80.135,80.15,361199999.0
2009-08-03 19:18:00,80.135,80.14,80.115,80.135,315999997.0
2009-08-03 19:19:00,80.125,80.16,80.12,80.145,752200005.0
2009-08-03 19:20:00,80.145,80.16,80.145,80.15,585599996.0
2009-08-03 19:21:00,80.15,80.165,80.13,80.15,677199996.0
2009-08-03 19:22:00,80.15,80.15,80.135,80.14,481199999.0
2009-08-03 19:23:00,80.135,80.14,80.13,80.13,260399999.0
2009-08-03 19:24:00,80.13,80.15,80.115,80.125,887199984.0
2009-08-03 19:25:00,80.125,80.13,80.105,80.105,916399984.0
2009-08-03 19:26:00,80.1,80.12,80.1,80.105,534799994.0
2009-08-03 19:27:00,80.115,80.12,80.105,80.105,437799995.0
2009-08-03 19:28:00,80.105,80.115,80.1,80.1,440399996.0
2009-08-03 19:29:00,80.105,80.105,80.09,80.1,590399999.0
2009-08-03 19:30:00,80.1,80.135,80.1,80.11,719999993.0
2009-08-03 19:31:00,80.14,80.145,80.125,80.14,619800000.0
2009-08-03 19:32:00,80.14,80.15,80.125,80.15,609399997.0
2009-08-03 19:33:00,80.145,80.16,80.135,80.155,547600001.0
2009-08-03 19:34:00,80.155,80.155,80.135,80.135,421599996.0
2009-08-03 19:35:00,80.135,80.14,80.125,80.125,102400000.0
2009-08-03 19:36:00,80.125,80.125,80.105,80.115,236599998.0
2009-08-03 19:37:00,80.115,80.115,80.09,80.1,471199996.0
2009-08-03 19:38:00,80.115,80.13,80.115,80.13,524799993.0
2009-08-03 19:39:00,80.13,80.135,80.125,80.125,354399998.0
2009-08-03 19:40:00,80.13,80.155,80.125,80.145,602000000.0
2009-08-03 19:41:00,80.145,80.145,80.115,80.14,627200000.0
2009-08-03 19:42:00,80.14,80.16,80.13,80.15,372000000.0
2009-08-03 19:43:00,80.15,80.185,80.15,80.15,595999999.0
2009-08-03 19:44:00,80.15,80.16,80.13,80.15,826999997.0
2009-08-03 19:45:00,80.15,80.165,80.135,80.14,768399994.0
2009-08-03 19:46:00,80.14,80.14,80.12,80.13,706800004.0
2009-08-03 19:47:00,80.13,80.145,80.125,80.135,244400001.0
2009-08-03 19:48:00,80.135,80.16,80.13,80.13,290999999.0
2009-08-03 19:49:00,80.135,80.17,80.135,80.17,381599998.0
2009-08-03 19:50:00,80.17,80.17,80.11,80.11,536699998.0
2009-08-03 19:51:00,80.105,80.11,80.1,80.1,705599999.0
2009-08-03 19:52:00,80.1,80.11,80.095,80.105,953799995.0
2009-08-03 19:53:00,80.105,80.12,80.095,80.11,506799994.0
2009-08-03 19:54:00,80.11,80.11,80.1,80.11,465599997.0
2009-08-03 19:55:00,80.11,80.11,80.09,80.095,289599999.0
2009-08-03 19:56:00,80.085,80.085,80.065,80.08,192000000.0
2009-08-03 19:57:00,80.08,80.08,80.08,80.08,105600000.0
2009-08-03 19:58:00,80.08,80.09,80.08,80.09,83200000.0
2009-08-03 19:59:00,80.095,80.1,80.09,80.1,177600001.0
2009-08-03 20:00:00,80.1,80.13,80.1,80.125,563199999.0
2009-08-03 20:01:00,80.125,80.17,80.125,80.165,575999997.0
2009-08-03 20:02:00,80.165,80.185,80.165,80.185,287600000.0
2009-08-03 20:03:00,80.185,80.245,80.17,80.235,958799995.0
2009-08-03 20:04:00,80.24,80.265,80.23,80.24,973799997.0
2009-08-03 20:05:00,80.24,80.26,80.235,80.245,666000001.0
2009-08-03 20:06:00,80.245,80.25,80.22,80.225,378799999.0
2009-08-03 20:07:00,80.215,80.22,80.185,80.19,1018800002.0
2009-08-03 20:08:00,80.19,80.215,80.185,80.205,623399994.0
2009-08-03 20:09:00,80.2,80.205,80.18,80.18,622399993.0
2009-08-03 20:10:00,80.185,80.185,80.18,80.18,339599995.0
2009-08-03 20:11:00,80.18,80.2,80.18,80.2,773199987.0
2009-08-03 20:12:00,80.2,80.2,80.17,80.17,182599998.0
2009-08-03 20:13:00,80.17,80.195,80.14,80.14,598399998.0
2009-08-03 20:14:00,80.15,80.15,80.13,80.14,221600000.0
2009-08-03 20:15:00,80.14,80.185,80.14,80.185,949399999.0
2009-08-03 20:16:00,80.185,80.2,80.17,80.2,223999999.0
2009-08-03 20:17:00,80.19,80.19,80.19,80.19,124800000.0
2009-08-03 20:18:00,80.185,80.185,80.14,80.14,396600000.0
2009-08-03 20:19:00,80.14,80.145,80.13,80.135,599199996.0
2009-08-03 20:20:00,80.135,80.15,80.135,80.15,169599999.0
2009-08-03 20:21:00,80.15,80.15,80.14,80.145,261200001.0
2009-08-03 20:22:00,80.145,80.17,80.145,80.165,757599997.0
2009-08-03 20:23:00,80.165,80.185,80.16,80.175,314800000.0
2009-08-03 20:24:00,80.175,80.175,80.165,80.175,257200000.0
2009-08-03 20:25:00,80.175,80.205,80.175,80.205,332000001.0
2009-08-03 20:26:00,80.2,80.21,80.19,80.2,937600000.0
2009-08-03 20:27:00,80.2,80.2,80.17,80.175,389599998.0
2009-08-03 20:28:00,80.17,80.17,80.135,80.15,301999999.0
2009-08-03 20:29:00,80.15,80.16,80.15,80.15,743999998.0
2009-08-03 20:30:00,80.15,80.16,80.145,80.155,733199997.0
2009-08-03 20:31:00,80.16,80.16,80.115,80.125,613400004.0
2009-08-03 20:32:00,80.125,80.13,80.115,80.125,467799997.0
2009-08-03 20:33:00,80.13,80.145,80.13,80.13,206400000.0
2009-08-03 20:34:00,80.135,80.135,80.11,80.115,533999999.0
2009-08-03 20:35:00,80.115,80.125,80.105,80.11,661999998.0
2009-08-03 20:36:00,80.11,80.115,80.08,80.085,268800001.0
2009-08-03 20:37:00,80.09,80.155,80.09,80.13,409599999.0
2009-08-03 20:38:00,80.13,80.14,80.12,80.135,460399993.0
2009-08-03 20:39:00,80.135,80.135,80.11,80.115,405599996.0
2009-08-03 20:40:00,80.115,80.155,80.115,80.135,906799989.0
2009-08-03 20:41:00,80.135,80.18,80.13,80.16,861599998.0
2009-08-03 20:42:00,80.16,80.165,80.11,80.115,718599989.0
2009-08-03 20:43:00,80.105,80.125,80.105,80.12,567199996.0
2009-08-03 20:44:00,80.125,80.135,80.11,80.12,1123399981.0
2009-08-03 20:45:00,80.125,80.13,80.115,80.12,505999993.0
2009-08-03 20:46:00,80.12,80.12,80.11,80.11,248799995.0
2009-08-03 20:47:00,80.11,80.145,80.11,80.135,439999997.0
2009-08-03 20:48:00,80.135,80.145,80.135,80.135,224000000.0
2009-08-03 20:49:00,80.135,80.135,80.11,80.12,510799997.0
2009-08-03 20:50:00,80.12,80.12,80.11,80.11,468800000.0
2009-08-03 20:51:00,80.115,80.115,80.065,80.09,1111999998.0
2009-08-03 20:52:00,80.09,80.12,80.07,80.12,735599992.0
2009-08-03 20:53:00,80.12,80.14,80.105,80.125,648799995.0
2009-08-03 20:54:00,80.125,80.135,80.095,80.095,1029599997.0
2009-08-03 20:55:00,80.095,80.095,80.06,80.07,949599988.0
2009-08-03 20:56:00,80.08,80.135,80.07,80.12,875599993.0
2009-08-03 20:57:00,80.12,80.125,80.095,80.12,713599994.0
2009-08-03 20:58:00,80.12,80.125,80.11,80.115,726399987.0
2009-08-03 20:59:00,80.115,80.12,80.1,80.1,763199995.0
2009-08-03 21:00:00,80.095,80.1,80.095,80.095,345200003.0
2009-08-03 21:01:00,80.1,80.11,80.085,80.09,817000007.0
2009-08-03 21:02:00,80.09,80.1,80.075,80.09,960800012.0
2009-08-03 21:03:00,80.09,80.125,80.09,80.125,789200006.0
2009-08-03 21:04:00,80.125,80.155,80.115,80.155,696200002.0
2009-08-03 21:05:00,80.145,80.17,80.13,80.15,684599993.0
2009-08-03 21:06:00,80.155,80.165,80.145,80.16,785600005.0
2009-08-03 21:07:00,80.155,80.155,80.135,80.14,748800002.0
2009-08-03 21:08:00,80.14,80.16,80.135,80.16,393600000.0
2009-08-03 21:09:00,80.16,80.16,80.145,80.15,420800001.0
2009-08-03 21:10:00,80.15,80.165,80.15,80.155,662400000.0
2009-08-03 21:11:00,80.16,80.17,80.15,80.15,428400008.0
2009-08-03 21:12:00,80.15,80.155,80.145,80.145,602400005.0
2009-08-03 21:13:00,80.145,80.16,80.145,80.15,280000003.0
2009-08-03 21:14:00,80.145,80.17,80.14,80.16,809600004.0
2009-08-03 21:15:00,80.16,80.17,80.145,80.17,719400002.0
2009-08-03 21:16:00,80.165,80.165,80.155,80.165,82800000.0
2009-08-03 21:17:00,80.165,80.175,80.155,80.17,229600002.0
2009-08-03 21:18:00,80.17,80.17,80.16,80.165,429600006.0
2009-08-03 21:19:00,80.16,80.225,80.16,80.22,812800002.0
2009-08-03 21:20:00,80.22,80.23,80.19,80.2,741000004.0
2009-08-03 21:21:00,80.2,80.22,80.195,80.2,638000005.0
2009-08-03 21:22:00,80.2,80.215,80.195,80.195,738800002.0
2009-08-03 21:23:00,80.2,80.225,80.2,80.22,264000001.0
2009-08-03 21:24:00,80.22,80.225,80.205,80.22,939000002.0
2009-08-03 21:25:00,80.23,80.245,80.215,80.23,805600003.0
2009-08-03 21:26:00,80.23,80.305,80.23,80.3,914800011.0
2009-08-03 21:27:00,80.295,80.305,80.255,80.27,1006000004.0
2009-08-03 21:28:00,80.265,80.265,80.23,80.235,545200012.0
2009-08-03 21:29:00,80.235,80.24,80.225,80.235,1633400034.0
2009-08-03 21:30:00,80.23,80.245,80.225,80.225,1346200007.0
2009-08-03 21:31:00,80.225,80.25,80.21,80.25,986800002.0
2009-08-03 21:32:00,80.25,80.275,80.25,80.275,426800003.0
2009-08-03 21:33:00,80.27,80.285,80.265,80.27,548400006.0
2009-08-03 21:34:00,80.27,80.305,80.26,80.3,705800005.0
2009-08-03 21:35:00,80.3,80.305,80.29,80.305,619200010.0
2009-08-03 21:36:00,80.295,80.3,80.29,80.295,674800009.0
2009-08-03 21:37:00,80.3,80.325,80.295,80.325,315600002.0
2009-08-03 21:38:00,80.325,80.33,80.29,80.305,699000000.0
2009-08-03 21:39:00,80.305,80.34,80.295,80.295,818999996.0
2009-08-03 21:40:00,80.295,80.315,80.29,80.305,648200010.0
2009-08-03 21:41:00,80.305,80.31,80.29,80.305,239800001.0
2009-08-03 21:42:00,80.305,80.305,80.28,80.285,309200002.0
2009-08-03 21:43:00,80.275,80.275,80.245,80.245,319600000.0
2009-08-03 21:44:00,80.245,80.245,80.21,80.21,408200003.0
2009-08-03 21:45:00,80.205,80.215,80.175,80.21,370800000.0
2009-08-03 21:46:00,80.195,80.22,80.195,80.215,245599999.0
2009-08-03 21:47:00,80.215,80.245,80.215,80.235,455200006.0
2009-08-03 21:48:00,80.225,80.235,80.215,80.215,211199999.0
2009-08-03 21:49:00,80.22,80.22,80.2,80.205,222000001.0
2009-08-03 21:50:00,80.205,80.23,80.205,80.23,315600003.0
2009-08-03 21:51:00,80.23,80.23,80.215,80.215,70000000.0
2009-08-03 21:52:00,80.215,80.225,80.215,80.215,54400000.0
2009-08-03 21:53:00,80.215,80.22,80.21,80.215,222000000.0
2009-08-03 21:54:00,80.215,80.22,80.21,80.215,177199997.0
2009-08-03 21:55:00,80.215,80.215,80.205,80.205,308000000.0
2009-08-03 21:56:00,80.21,80.265,80.21,80.25,287999998.0
2009-08-03 21:57:00,80.25,80.265,80.24,80.26,331199999.0
2009-08-03 21:58:00,80.25,80.26,80.24,80.25,177400000.0
2009-08-03 21:59:00,80.25,80.255,80.22,80.23,191600000.0
2009-08-03 22:00:00,80.23,80.265,80.225,80.26,700800008.0
2009-08-03 22:01:00,80.255,80.255,80.255,80.255,73600001.0
2009-08-03 22:02:00,80.255,80.255,80.215,80.225,244000002.0
2009-08-03 22:03:00,80.225,80.23,80.225,80.23,205200000.0
2009-08-03 22:04:00,80.23,80.23,80.185,80.195,107200000.0
2009-08-03 22:05:00,80.2,80.21,80.19,80.2,179599999.0
2009-08-03 22:06:00,80.195,80.205,80.195,80.2,41600000.0
2009-08-03 22:07:00,80.2,80.205,80.195,80.205,60400000.0
2009-08-03 22:08:00,80.205,80.225,80.2,80.22,66800000.0
2009-08-03 22:09:00,80.22,80.225,80.195,80.195,31600000.0
2009-08-03 22:10:00,80.195,80.195,80.195,80.195,9600000.0
2009-08-03 22:11:00,80.195,80.205,80.195,80.2,32000000.0
2009-08-03 22:12:00,80.195,80.2,80.195,80.195,41600000.0
2009-08-03 22:13:00,80.195,80.2,80.19,80.19,39600000.0
2009-08-03 22:14:00,80.19,80.19,80.18,80.185,42000000.0
2009-08-03 22:15:00,80.18,80.195,80.18,80.195,83600000.0
2009-08-03 22:16:00,80.195,80.195,80.19,80.19,51200000.0
2009-08-03 22:17:00,80.19,80.195,80.185,80.195,32000000.0
2009-08-03 22:18:00,80.185,80.19,80.185,80.185,78799999.0
2009-08-03 22:19:00,80.185,80.185,80.18,80.18,58400001.0
2009-08-03 22:20:00,80.18,80.185,80.175,80.185,105600001.0
2009-08-03 22:21:00,80.185,80.2,80.185,80.2,143199999.0
2009-08-03 22:22:00,80.2,80.2,80.195,80.2,42800000.0
2009-08-03 22:23:00,80.2,80.205,80.2,80.2,55600000.0
2009-08-03 22:24:00,80.2,80.205,80.2,80.205,47200000.0
2009-08-03 22:25:00,80.205,80.215,80.195,80.215,113200000.0
2009-08-03 22:26:00,80.225,80.225,80.225,80.225,51200000.0
2009-08-03 22:27:00,80.225,80.225,80.225,80.225,6400000.0
2009-08-03 22:28:00,80.225,80.225,80.225,80.225,3200000.0
2009-08-03 22:29:00,80.225,80.225,80.225,80.225,28800001.0
2009-08-03 22:30:00,80.23,80.23,80.215,80.215,114000000.0
2009-08-03 22:31:00,80.215,80.225,80.215,80.215,110000001.0
2009-08-03 22:32:00,80.215,80.215,80.215,80.215,28800000.0
2009-08-03 22:33:00,80.22,80.22,80.22,80.22,6400000.0
2009-08-03 22:34:00,80.215,80.215,80.215,80.215,6400000.0
2009-08-03 22:35:00,80.215,80.22,80.215,80.215,78000000.0
2009-08-03 22:36:00,80.22,80.225,80.215,80.215,111200000.0
2009-08-03 22:37:00,80.215,80.215,80.195,80.195,392000001.0
2009-08-03 22:38:00,80.195,80.195,80.185,80.185,198000001.0
2009-08-03 22:39:00,80.185,80.195,80.185,80.195,121600000.0
2009-08-03 22:40:00,80.18,80.195,80.18,80.19,162400000.0
2009-08-03 22:41:00,80.19,80.205,80.19,80.205,66800000.0
2009-08-03 22:42:00,80.205,80.205,80.205,80.205,9600000.0
2009-08-03 22:43:00,80.205,80.205,80.2,80.2,35200000.0
2009-08-03 22:44:00,80.2,80.2,80.2,80.2,35200000.0
2009-08-03 22:45:00,80.2,80.205,80.195,80.205,174799998.0
2009-08-03 22:46:00,80.205,80.205,80.2,80.2,30400000.0
2009-08-03 22:47:00,80.21,80.23,80.21,80.21,75600001.0
2009-08-03 22:48:00,80.21,80.22,80.21,80.215,56000000.0
2009-08-03 22:49:00,80.21,80.22,80.21,80.22,12800000.0
2009-08-03 22:50:00,80.22,80.22,80.21,80.215,60000000.0
2009-08-03 22:51:00,80.21,80.21,80.21,80.21,51200000.0
2009-08-03 22:52:00,80.21,80.21,80.2,80.21,135199999.0
2009-08-03 22:53:00,80.21,80.21,80.205,80.21,113999997.0
2009-08-03 22:54:00,80.205,80.205,80.195,80.205,239199997.0
2009-08-03 22:55:00,80.205,80.22,80.205,80.215,96000001.0
2009-08-03 22:56:00,80.21,80.215,80.21,80.215,44800000.0
2009-08-03 22:57:00,80.215,80.215,80.19,80.195,68400000.0
2009-08-03 22:58:00,80.195,80.195,80.19,80.195,86400001.0
2009-08-03 22:59:00,80.205,80.215,80.2,80.2,80000000.0
2009-08-03 23:00:00,80.195,80.21,80.195,80.21,20000000.0
2009-08-03 23:01:00,80.19,80.205,80.19,80.205,8800000.0
2009-08-03 23:02:00,80.205,80.205,80.205,80.205,59199998.0
2009-08-03 23:03:00,80.21,80.21,80.21,80.21,3200000.0
2009-08-03 23:04:00,80.205,80.215,80.205,80.215,60799999.0
2009-08-03 23:05:00,80.215,80.23,80.215,80.225,164800000.0
2009-08-03 23:06:00,80.22,80.235,80.215,80.22,105600000.0
2009-08-03 23:07:00,80.22,80.22,80.21,80.21,25600000.0
2009-08-03 23:08:00,80.21,80.21,80.21,80.21,3200000.0
2009-08-03 23:09:00,80.21,80.21,80.2,80.2,19200000.0
2009-08-03 23:10:00,80.2,80.2,80.2,80.2,36799999.0
2009-08-03 23:11:00,80.2,80.205,80.195,80.2,27200000.0
2009-08-03 23:12:00,80.2,80.2,80.2,80.2,3200000.0
2009-08-03 23:13:00,80.21,80.22,80.2,80.22,79999999.0
2009-08-03 23:14:00,80.21,80.215,80.21,80.215,38399999.0
2009-08-03 23:15:00,80.215,80.215,80.215,80.215,4800000.0
2009-08-03 23:16:00,80.215,80.22,80.215,80.215,49200000.0
2009-08-03 23:17:00,80.22,80.245,80.22,80.245,242800000.0
2009-08-03 23:18:00,80.235,80.235,80.225,80.235,36800000.0
2009-08-03 23:19:00,80.235,80.235,80.225,80.225,46400000.0
2009-08-03 23:20:00,80.225,80.225,80.215,80.225,17600000.0
2009-08-03 23:21:00,80.225,80.235,80.225,80.23,56000000.0
2009-08-03 23:22:00,80.235,80.235,80.205,80.225,298000001.0
2009-08-03 23:23:00,80.225,80.225,80.21,80.21,60800000.0
2009-08-03 23:24:00,80.22,80.22,80.21,80.215,77800002.0
2009-08-03 23:25:00,80.215,80.215,80.21,80.215,36800000.0
2009-08-03 23:26:00,80.21,80.21,80.21,80.21,3200000.0
2009-08-03 23:27:00,80.21,80.21,80.205,80.205,24000000.0
2009-08-03 23:28:00,80.205,80.22,80.205,80.22,54400000.0
2009-08-03 23:29:00,80.215,80.215,80.2,80.2,36800000.0
2009-08-03 23:30:00,80.205,80.21,80.2,80.205,33600000.0
2009-08-03 23:31:00,80.205,80.21,80.185,80.205,229199998.0
2009-08-03 23:32:00,80.215,80.24,80.205,80.205,17600000.0
2009-08-03 23:33:00,80.205,80.205,80.195,80.195,158800000.0
2009-08-03 23:34:00,80.195,80.195,80.195,80.195,17600000.0
2009-08-03 23:35:00,80.195,80.2,80.195,80.2,49600000.0
2009-08-03 23:36:00,80.195,80.215,80.195,80.205,72000000.0
2009-08-03 23:37:00,80.205,80.205,80.205,80.205,44800000.0
2009-08-03 23:38:00,80.2,80.2,80.195,80.195,84400000.0
2009-08-03 23:39:00,80.195,80.2,80.19,80.19,59200000.0
2009-08-03 23:40:00,80.19,80.19,80.175,80.175,57600000.0
2009-08-03 23:41:00,80.175,80.175,80.12,80.125,283400001.0
2009-08-03 23:42:00,80.125,80.125,80.105,80.105,110400000.0
2009-08-03 23:43:00,80.105,80.105,80.08,80.1,105600000.0
2009-08-03 23:44:00,80.1,80.125,80.1,80.125,92400001.0
2009-08-03 23:45:00,80.125,80.125,80.105,80.105,97600000.0
2009-08-03 23:46:00,80.105,80.12,80.105,80.12,198800001.0
2009-08-03 23:47:00,80.12,80.14,80.12,80.13,163200000.0
2009-08-03 23:48:00,80.13,80.13,80.13,80.13,19200000.0
2009-08-03 23:49:00,80.125,80.14,80.125,80.14,143600000.0
2009-08-03 23:50:00,80.14,80.145,80.14,80.145,78800000.0
2009-08-03 23:51:00,80.145,80.15,80.145,80.145,12800000.0
2009-08-03 23:52:00,80.14,80.17,80.14,80.17,130000001.0
2009-08-03 23:53:00,80.17,80.17,80.165,80.165,206000000.0
2009-08-03 23:54:00,80.165,80.195,80.165,80.185,305200003.0
2009-08-03 23:55:00,80.185,80.19,80.175,80.185,480600004.0
2009-08-03 23:56:00,80.19,80.19,80.185,80.185,27200001.0
2009-08-03 23:57:00,80.19,80.19,80.19,80.19,3200000.0
2009-08-03 23:58:00,80.19,80.195,80.185,80.195,184000001.0
2009-08-03 23:59:00,80.195,80.195,80.18,80.18,118400002.0
2009-08-04 00:00:00,80.18,80.18,80.17,80.17,67200000.0
2009-08-04 00:01:00,80.17,80.17,80.135,80.145,239999995.0
2009-08-04 00:02:00,80.145,80.155,80.145,80.15,139199998.0
2009-08-04 00:03:00,80.15,80.165,80.15,80.165,294399997.0
2009-08-04 00:04:00,80.165,80.18,80.165,80.17,126399996.0
2009-08-04 00:05:00,80.17,80.17,80.165,80.165,14400000.0
2009-08-04 00:06:00,80.17,80.17,80.155,80.155,71999999.0
2009-08-04 00:07:00,80.155,80.165,80.15,80.16,426399996.0
2009-08-04 00:08:00,80.16,80.165,80.135,80.145,158399995.0
2009-08-04 00:09:00,80.145,80.155,80.145,80.155,91200000.0
2009-08-04 00:10:00,80.155,80.155,80.15,80.15,32000000.0
2009-08-04 00:11:00,80.155,80.155,80.155,80.155,8000000.0
2009-08-04 00:12:00,80.155,80.155,80.155,80.155,16000000.0
2009-08-04 00:13:00,80.14,80.145,80.132,80.14,614000000.0
2009-08-04 00:14:00,80.155,80.165,80.155,80.16,44800000.0
2009-08-04 00:15:00,80.175,80.185,80.175,80.185,59200000.0
2009-08-04 00:16:00,80.185,80.185,80.18,80.18,19200000.0
2009-08-04 00:17:00,80.175,80.175,80.17,80.17,35200000.0
2009-08-04 00:18:00,80.125,80.164,80.117,80.131,408400000.0
2009-08-04 00:19:00,80.175,80.175,80.165,80.165,28800000.0
2009-08-04 00:20:00,80.17,80.175,80.16,80.16,52000000.0
2009-08-04 00:21:00,80.16,80.16,80.15,80.15,127999999.0
2009-08-04 00:22:00,80.145,80.155,80.145,80.155,187199996.0
2009-08-04 00:23:00,80.155,80.155,80.145,80.15,122400000.0
2009-08-04 00:24:00,80.15,80.16,80.15,80.16,201600001.0
2009-08-04 00:25:00,80.155,80.165,80.155,80.155,75999999.0
2009-08-04 00:26:00,80.165,80.165,80.155,80.155,95399998.0
2009-08-04 00:27:00,80.155,80.155,80.155,80.155,49599998.0
2009-08-04 00:28:00,80.155,80.165,80.155,80.155,59199999.0
2009-08-04 00:29:00,80.155,80.16,80.155,80.16,49599999.0
2009-08-04 00:30:00,80.136,80.16,80.13,80.154,254800000.0
2009-08-04 00:31:00,80.143,80.161,80.109,80.109,134000000.0
2009-08-04 00:32:00,80.16,80.165,80.155,80.155,56800000.0
2009-08-04 00:33:00,80.165,80.165,80.15,80.15,39600000.0
2009-08-04 00:34:00,80.155,80.155,80.155,80.155,38400000.0
2009-08-04 00:35:00,80.155,80.155,80.14,80.14,46800000.0
2009-08-04 00:36:00,80.14,80.145,80.09,80.145,393599999.0
2009-08-04 00:37:00,80.14,80.14,80.125,80.125,140000000.0
2009-08-04 00:38:00,80.125,80.125,80.105,80.105,197599999.0
2009-08-04 00:39:00,80.085,80.125,80.085,80.125,306799997.0
2009-08-04 00:40:00,80.11,80.115,80.11,80.115,59199999.0
2009-08-04 00:41:00,80.115,80.125,80.115,80.125,99199999.0
2009-08-04 00:42:00,80.125,80.125,80.115,80.12,148799998.0
2009-08-04 00:43:00,80.12,80.12,80.12,80.12,24000000.0
2009-08-04 00:44:00,80.045,80.108,80.045,80.095,241600000.0
2009-08-04 00:45:00,80.145,80.145,80.105,80.115,148800000.0
2009-08-04 00:46:00,80.115,80.12,80.115,80.12,67200000.0
2009-08-04 00:47:00,80.12,80.125,80.1,80.11,95999999.0
2009-08-04 00:48:00,80.11,80.13,80.11,80.125,108800000.0
2009-08-04 00:49:00,80.13,80.155,80.13,80.155,155200000.0
2009-08-04 00:50:00,80.16,80.16,80.145,80.145,104799999.0
2009-08-04 00:51:00,80.135,80.135,80.135,80.135,70400000.0
2009-08-04 00:52:00,80.135,80.135,80.13,80.135,195199997.0
2009-08-04 00:53:00,80.12,80.135,80.12,80.125,94399999.0
2009-08-04 00:54:00,80.125,80.15,80.125,80.15,213200002.0
2009-08-04 00:55:00,80.155,80.165,80.155,80.155,159600000.0
2009-08-04 00:56:00,80.15,80.17,80.15,80.15,87200000.0
2009-08-04 00:57:00,80.155,80.155,80.145,80.15,154400000.0
2009-08-04 00:58:00,80.155,80.19,80.14,80.175,452199999.0
2009-08-04 00:59:00,80.17,80.19,80.17,80.17,88800000.0
2009-08-04 01:00:00,80.17,80.175,80.145,80.145,310400000.0
2009-08-04 01:01:00,80.145,80.155,80.135,80.14,243999999.0
2009-08-04 01:02:00,80.14,80.155,80.135,80.15,483199997.0
2009-08-04 01:03:00,80.15,80.155,80.145,80.155,65600000.0
2009-08-04 01:04:00,80.155,80.16,80.15,80.15,115200000.0
2009-08-04 01:05:00,80.16,80.16,80.15,80.16,123200000.0
2009-08-04 01:06:00,80.16,80.17,80.16,80.17,118400000.0
2009-08-04 01:07:00,80.17,80.185,80.165,80.175,60800000.0
2009-08-04 01:08:00,80.185,80.185,80.18,80.185,86400000.0
2009-08-04 01:09:00,80.185,80.19,80.165,80.18,177200000.0
2009-08-04 01:10:00,80.18,80.185,80.165,80.185,129800000.0
2009-08-04 01:11:00,80.18,80.18,80.155,80.165,172000000.0
2009-08-04 01:12:00,80.165,80.175,80.16,80.165,166400000.0
2009-08-04 01:13:00,80.17,80.17,80.145,80.145,139200000.0
2009-08-04 01:14:00,80.15,80.155,80.14,80.15,202400000.0
2009-08-04 01:15:00,80.15,80.165,80.145,80.165,107600000.0
2009-08-04 01:16:00,80.16,80.16,80.135,80.16,200399999.0
2009-08-04 01:17:00,80.155,80.195,80.15,80.165,229600000.0
2009-08-04 01:18:00,80.165,80.165,80.14,80.15,124800000.0
2009-08-04 01:19:00,80.16,80.195,80.15,80.165,260800000.0
2009-08-04 01:20:00,80.17,80.17,80.145,80.15,225600000.0
2009-08-04 01:21:00,80.15,80.2,80.15,80.18,241599999.0
2009-08-04 01:22:00,80.18,80.19,80.18,80.185,120000000.0
2009-08-04 01:23:00,80.185,80.19,80.175,80.185,143400000.0
2009-08-04 01:24:00,80.185,80.19,80.175,80.185,138400000.0
2009-08-04 01:25:00,80.19,80.19,80.175,80.18,154400000.0
2009-08-04 01:26:00,80.18,80.2,80.175,80.18,265600000.0
2009-08-04 01:27:00,80.18,80.2,80.18,80.19,160799999.0
2009-08-04 01:28:00,80.195,80.255,80.19,80.235,311200000.0
2009-08-04 01:29:00,80.245,80.27,80.21,80.215,445600000.0
2009-08-04 01:30:00,80.215,80.225,80.2,80.225,334400000.0
2009-08-04 01:31:00,80.225,80.245,80.21,80.225,177600000.0
2009-08-04 01:32:00,80.225,80.24,80.205,80.24,129200000.0
2009-08-04 01:33:00,80.24,80.24,80.23,80.23,30600000.0
2009-08-04 01:34:00,80.23,80.24,80.21,80.215,164800000.0
2009-08-04 01:35:00,80.22,80.29,80.22,80.285,254200000.0
2009-08-04 01:36:00,80.285,80.3,80.26,80.275,350200000.0
2009-08-04 01:37:00,80.27,80.275,80.22,80.235,329200000.0
2009-08-04 01:38:00,80.225,80.25,80.225,80.25,149799999.0
2009-08-04 01:39:00,80.255,80.265,80.225,80.225,192300000.0
2009-08-04 01:40:00,80.225,80.23,80.18,80.18,436399999.0
2009-08-04 01:41:00,80.18,80.215,80.18,80.19,224000000.0
2009-08-04 01:42:00,80.19,80.2,80.175,80.195,215599999.0
2009-08-04 01:43:00,80.205,80.22,80.195,80.22,195600000.0
2009-08-04 01:44:00,80.24,80.27,80.225,80.265,141600000.0
2009-08-04 01:45:00,80.275,80.275,80.18,80.19,350000000.0
2009-08-04 01:46:00,80.185,80.215,80.175,80.2,353600000.0
2009-08-04 01:47:00,80.205,80.205,80.19,80.2,146399999.0
2009-08-04 01:48:00,80.2,80.225,80.2,80.225,43200000.0
2009-08-04 01:49:00,80.225,80.23,80.225,80.23,19200000.0
2009-08-04 01:50:00,80.235,80.235,80.2,80.225,300000000.0
2009-08-04 01:51:00,80.23,80.235,80.225,80.225,204800000.0
2009-08-04 01:52:00,80.225,80.235,80.21,80.225,150400000.0
2009-08-04 01:53:00,80.225,80.235,80.225,80.23,172799998.0
2009-08-04 01:54:00,80.225,80.23,80.21,80.225,156800000.0
2009-08-04 01:55:00,80.22,80.22,80.175,80.185,73600000.0
2009-08-04 01:56:00,80.185,80.195,80.17,80.17,97600000.0
2009-08-04 01:57:00,80.17,80.195,80.165,80.195,132000000.0
2009-08-04 01:58:00,80.195,80.215,80.195,80.215,44800000.0
2009-08-04 01:59:00,80.22,80.225,80.205,80.205,56000000.0
2009-08-04 02:00:00,80.195,80.215,80.19,80.21,308000001.0
2009-08-04 02:01:00,80.205,80.225,80.205,80.22,203600000.0
2009-08-04 02:02:00,80.22,80.235,80.205,80.225,155200000.0
2009-08-04 02:03:00,80.225,80.24,80.22,80.225,68800000.0
2009-08-04 02:04:00,80.225,80.235,80.21,80.215,263200000.0
2009-08-04 02:05:00,80.215,80.25,80.215,80.24,70400000.0
2009-08-04 02:06:00,80.24,80.245,80.23,80.23,188800000.0
2009-08-04 02:07:00,80.245,80.255,80.225,80.225,62400000.0
2009-08-04 02:08:00,80.245,80.245,80.2,80.2,92800000.0
2009-08-04 02:09:00,80.2,80.21,80.195,80.2,262400000.0
2009-08-04 02:10:00,80.22,80.23,80.2,80.23,244800000.0
2009-08-04 02:11:00,80.225,80.225,80.195,80.215,376000000.0
2009-08-04 02:12:00,80.225,80.225,80.215,80.225,158000000.0
2009-08-04 02:13:00,80.225,80.245,80.225,80.24,140800000.0
2009-08-04 02:14:00,80.235,80.235,80.225,80.225,57600000.0
2009-08-04 02:15:00,80.225,80.23,80.21,80.215,92400000.0
2009-08-04 02:16:00,80.215,80.215,80.205,80.21,115200000.0
2009-08-04 02:17:00,80.21,80.21,80.155,80.155,351600000.0
2009-08-04 02:18:00,80.155,80.16,80.135,80.145,274800000.0
2009-08-04 02:19:00,80.145,80.145,80.13,80.13,179200000.0
2009-08-04 02:20:00,80.12,80.155,80.11,80.145,491200000.0
2009-08-04 02:21:00,80.145,80.145,80.125,80.135,197200000.0
2009-08-04 02:22:00,80.145,80.15,80.13,80.15,355200000.0
2009-08-04 02:23:00,80.145,80.195,80.145,80.165,239400000.0
2009-08-04 02:24:00,80.17,80.18,80.16,80.16,156800000.0
2009-08-04 02:25:00,80.155,80.155,80.105,80.14,331600000.0
2009-08-04 02:26:00,80.14,80.19,80.14,80.19,341200000.0
2009-08-04 02:27:00,80.18,80.21,80.18,80.19,371400000.0
2009-08-04 02:28:00,80.19,80.215,80.18,80.215,358600000.0
2009-08-04 02:29:00,80.215,80.225,80.19,80.205,256000000.0
2009-08-04 02:30:00,80.205,80.215,80.19,80.19,57400000.0
2009-08-04 02:31:00,80.205,80.205,80.185,80.185,73600000.0
2009-08-04 02:32:00,80.185,80.185,80.17,80.175,282399999.0
2009-08-04 02:33:00,80.175,80.18,80.17,80.17,99200000.0
2009-08-04 02:34:00,80.175,80.19,80.175,80.19,261000000.0
2009-08-04 02:35:00,80.2,80.205,80.16,80.16,459200000.0
2009-08-04 02:36:00,80.16,80.215,80.16,80.215,484400000.0
2009-08-04 02:37:00,80.21,80.225,80.2,80.225,298200000.0
2009-08-04 02:38:00,80.24,80.27,80.23,80.255,283200000.0
2009-08-04 02:39:00,80.25,80.29,80.25,80.265,350000000.0
2009-08-04 02:40:00,80.26,80.285,80.25,80.27,266400000.0
2009-08-04 02:41:00,80.265,80.275,80.255,80.27,197800000.0
2009-08-04 02:42:00,80.265,80.265,80.235,80.265,195800000.0
2009-08-04 02:43:00,80.27,80.285,80.24,80.245,301600000.0
2009-08-04 02:44:00,80.24,80.255,80.24,80.255,163200000.0
2009-08-04 02:45:00,80.255,80.255,80.235,80.24,360000000.0
2009-08-04 02:46:00,80.24,80.245,80.22,80.225,375200000.0
2009-08-04 02:47:00,80.225,80.24,80.225,80.235,275200000.0
2009-08-04 02:48:00,80.235,80.235,80.205,80.205,203200000.0
2009-08-04 02:49:00,80.21,80.23,80.205,80.23,177600000.0
2009-08-04 02:50:00,80.25,80.265,80.24,80.26,271200000.0
2009-08-04 02:51:00,80.265,80.265,80.25,80.255,284000000.0
2009-08-04 02:52:00,80.26,80.265,80.26,80.265,71200000.0
2009-08-04 02:53:00,80.265,80.285,80.265,80.275,92800000.0
2009-08-04 02:54:00,80.275,80.275,80.255,80.26,499200000.0
2009-08-04 02:55:00,80.26,80.27,80.25,80.265,398400000.0
2009-08-04 02:56:00,80.26,80.275,80.255,80.27,272800000.0
2009-08-04 02:57:00,80.265,80.295,80.265,80.29,357000000.0
2009-08-04 02:58:00,80.29,80.315,80.29,80.31,272000000.0
2009-08-04 02:59:00,80.315,80.405,80.315,80.385,391100000.0
2009-08-04 03:00:00,80.385,80.405,80.355,80.355,240000000.0
2009-08-04 03:01:00,80.35,80.35,80.33,80.335,436400001.0
2009-08-04 03:02:00,80.335,80.36,80.3,80.34,441800000.0
2009-08-04 03:03:00,80.335,80.38,80.335,80.36,353600000.0
2009-08-04 03:04:00,80.355,80.355,80.3,80.305,403600000.0
2009-08-04 03:05:00,80.315,80.375,80.305,80.37,379400000.0
2009-08-04 03:06:00,80.365,80.37,80.33,80.33,424400000.0
2009-08-04 03:07:00,80.325,80.345,80.32,80.345,297600000.0
2009-08-04 03:08:00,80.345,80.35,80.32,80.325,416600001.0
2009-08-04 03:09:00,80.325,80.33,80.3,80.305,455200000.0
2009-08-04 03:10:00,80.305,80.32,80.3,80.32,164800000.0
2009-08-04 03:11:00,80.315,80.325,80.31,80.31,174400000.0
2009-08-04 03:12:00,80.31,80.325,80.31,80.315,230400000.0
2009-08-04 03:13:00,80.325,80.365,80.325,80.355,364000000.0
2009-08-04 03:14:00,80.36,80.395,80.36,80.385,352000000.0
2009-08-04 03:15:00,80.39,80.395,80.38,80.39,260800000.0
2009-08-04 03:16:00,80.39,80.4,80.37,80.37,291600000.0
2009-08-04 03:17:00,80.36,80.385,80.355,80.38,135600000.0
2009-08-04 03:18:00,80.38,80.385,80.37,80.385,315800000.0
2009-08-04 03:19:00,80.39,80.395,80.37,80.38,156200000.0
2009-08-04 03:20:00,80.375,80.385,80.36,80.365,117800000.0
2009-08-04 03:21:00,80.365,80.38,80.355,80.355,166599999.0
2009-08-04 03:22:00,80.365,80.385,80.35,80.37,230800000.0
2009-08-04 03:23:00,80.37,80.375,80.365,80.365,76800000.0
2009-08-04 03:24:00,80.355,80.355,80.345,80.35,238800000.0
2009-08-04 03:25:00,80.355,80.37,80.345,80.355,315800000.0
2009-08-04 03:26:00,80.355,80.37,80.34,80.365,250200000.0
2009-08-04 03:27:00,80.365,80.415,80.365,80.39,365300000.0
2009-08-04 03:28:00,80.39,80.43,80.385,80.405,155800000.0
2009-08-04 03:29:00,80.405,80.42,80.355,80.365,154600000.0
2009-08-04 03:30:00,80.36,80.36,80.145,80.32,337800000.0
2009-08-04 03:31:00,80.325,80.435,80.315,80.435,491399999.0
2009-08-04 03:32:00,80.42,80.515,80.415,80.51,319800000.0
2009-08-04 03:33:00,80.52,80.625,80.51,80.585,499000000.0
2009-08-04 03:34:00,80.585,80.585,80.56,80.57,314800000.0
2009-08-04 03:35:00,80.57,80.615,80.56,80.615,336000000.0
2009-08-04 03:36:00,80.62,80.82,80.62,80.785,598400000.0
2009-08-04 03:37:00,80.775,80.775,80.7,80.72,529199999.0
2009-08-04 03:38:00,80.72,80.72,80.675,80.7,356900000.0
2009-08-04 03:39:00,80.7,80.72,80.7,80.7,279000000.0
2009-08-04 03:40:00,80.7,80.715,80.655,80.705,400600000.0
2009-08-04 03:41:00,80.715,80.72,80.7,80.715,378000000.0
2009-08-04 03:42:00,80.7,80.74,80.68,80.685,702000000.0
2009-08-04 03:43:00,80.685,80.705,80.675,80.69,450800000.0
2009-08-04 03:44:00,80.68,80.725,80.68,80.695,508800000.0
2009-08-04 03:45:00,80.705,80.73,80.69,80.73,379200000.0
2009-08-04 03:46:00,80.73,80.745,80.69,80.72,628000000.0
2009-08-04 03:47:00,80.71,80.73,80.69,80.7,341599999.0
2009-08-04 03:48:00,80.68,80.685,80.665,80.675,243200000.0
2009-08-04 03:49:00,80.675,80.725,80.675,80.715,504000000.0
2009-08-04 03:50:00,80.715,80.725,80.705,80.72,250800000.0
2009-08-04 03:51:00,80.715,80.715,80.685,80.705,107200000.0
2009-08-04 03:52:00,80.685,80.705,80.67,80.69,297600000.0
2009-08-04 03:53:00,80.69,80.74,80.685,80.725,406000000.0
2009-08-04 03:54:00,80.725,80.755,80.72,80.75,294599999.0
2009-08-04 03:55:00,80.75,80.76,80.72,80.72,338400001.0
2009-08-04 03:56:00,80.72,80.725,80.69,80.69,230400001.0
2009-08-04 03:57:00,80.69,80.705,80.69,80.705,263200001.0
2009-08-04 03:58:00,80.705,80.73,80.695,80.715,181599998.0
2009-08-04 03:59:00,80.715,80.735,80.67,80.67,168000000.0
2009-08-04 04:00:00,80.67,80.67,80.645,80.645,392000000.0
2009-08-04 04:01:00,80.645,80.65,80.6,80.635,442800000.0
2009-08-04 04:02:00,80.63,80.645,80.63,80.64,164800000.0
2009-08-04 04:03:00,80.65,80.665,80.64,80.65,468799999.0
2009-08-04 04:04:00,80.645,80.655,80.635,80.635,140800000.0
2009-08-04 04:05:00,80.635,80.665,80.63,80.665,110400000.0
2009-08-04 04:06:00,80.66,80.66,80.65,80.65,235200000.0
2009-08-04 04:07:00,80.645,80.645,80.6,80.61,404799998.0
2009-08-04 04:08:00,80.61,80.625,80.61,80.61,230400000.0
2009-08-04 04:09:00,80.615,80.64,80.615,80.635,64000000.0
2009-08-04 04:10:00,80.635,80.64,80.605,80.605,129600000.0
2009-08-04 04:11:00,80.605,80.61,80.585,80.595,197000000.0
2009-08-04 04:12:00,80.595,80.6,80.575,80.585,231200000.0
2009-08-04 04:13:00,80.59,80.59,80.57,80.575,38400000.0
2009-08-04 04:14:00,80.57,80.605,80.565,80.6,209200000.0
2009-08-04 04:15:00,80.6,80.65,80.6,80.65,129600000.0
2009-08-04 04:16:00,80.655,80.67,80.645,80.66,113600000.0
2009-08-04 04:17:00,80.655,80.655,80.635,80.64,161600000.0
2009-08-04 04:18:00,80.64,80.64,80.625,80.63,227199998.0
2009-08-04 04:19:00,80.63,80.655,80.615,80.655,201600000.0
2009-08-04 04:20:00,80.655,80.655,80.635,80.655,128800000.0
2009-08-04 04:21:00,80.66,80.665,80.64,80.655,99200000.0
2009-08-04 04:22:00,80.655,80.66,80.63,80.645,138400000.0
2009-08-04 04:23:00,80.64,80.645,80.63,80.635,202600000.0
2009-08-04 04:24:00,80.635,80.645,80.62,80.625,308000000.0
2009-08-04 04:25:00,80.625,80.625,80.61,80.61,95200000.0
2009-08-04 04:26:00,80.62,80.645,80.62,80.64,96000000.0
2009-08-04 04:27:00,80.645,80.645,80.635,80.635,181000000.0
2009-08-04 04:28:00,80.635,80.67,80.635,80.655,79200000.0
2009-08-04 04:29:00,80.655,80.69,80.655,80.685,168000000.0
2009-08-04 04:30:00,80.685,80.72,80.685,80.71,231599999.0
2009-08-04 04:31:00,80.705,80.725,80.705,80.715,176600000.0
2009-08-04 04:32:00,80.715,80.735,80.715,80.725,269200001.0
2009-08-04 04:33:00,80.725,80.74,80.725,80.725,212800000.0
2009-08-04 04:34:00,80.725,80.74,80.72,80.74,177600000.0
2009-08-04 04:35:00,80.735,80.755,80.735,80.745,130399999.0
2009-08-04 04:36:00,80.745,80.8,80.745,80.775,464400000.0
2009-08-04 04:37:00,80.765,80.765,80.74,80.745,409600000.0
2009-08-04 04:38:00,80.745,80.75,80.725,80.735,418799993.0
2009-08-04 04:39:00,80.74,80.77,80.74,80.77,171000000.0
2009-08-04 04:40:00,80.765,80.775,80.68,80.68,287400001.0
2009-08-04 04:41:00,80.68,80.7,80.675,80.7,87200000.0
2009-08-04 04:42:00,80.705,80.71,80.7,80.71,172800000.0
2009-08-04 04:43:00,80.705,80.74,80.7,80.735,224000000.0
2009-08-04 04:44:00,80.735,80.735,80.69,80.69,116400000.0
2009-08-04 04:45:00,80.685,80.725,80.685,80.72,147999998.0
2009-08-04 04:46:00,80.7,80.7,80.695,80.7,115200000.0
2009-08-04 04:47:00,80.7,80.71,80.7,80.71,14400000.0
2009-08-04 04:48:00,80.7,80.7,80.61,80.63,654399995.0
2009-08-04 04:49:00,80.625,80.665,80.625,80.66,148000000.0
2009-08-04 04:50:00,80.655,80.66,80.635,80.64,160200000.0
2009-08-04 04:51:00,80.635,80.66,80.635,80.655,345599999.0
2009-08-04 04:52:00,80.66,80.67,80.625,80.625,209600000.0
2009-08-04 04:53:00,80.625,80.66,80.625,80.66,227200000.0
2009-08-04 04:54:00,80.66,80.66,80.65,80.66,159200000.0
2009-08-04 04:55:00,80.655,80.665,80.65,80.665,51600000.0
2009-08-04 04:56:00,80.665,80.665,80.635,80.635,204799999.0
2009-08-04 04:57:00,80.63,80.63,80.62,80.625,212799998.0
2009-08-04 04:58:00,80.625,80.625,80.6,80.605,378600000.0
2009-08-04 04:59:00,80.61,80.645,80.61,80.625,148800000.0
2009-08-04 05:00:00,80.625,80.625,80.58,80.585,206400000.0
2009-08-04 05:01:00,80.58,80.58,80.55,80.57,275200000.0
2009-08-04 05:02:00,80.57,80.6,80.56,80.575,153000000.0
2009-08-04 05:03:00,80.575,80.59,80.575,80.58,242399997.0
2009-08-04 05:04:00,80.58,80.595,80.58,80.58,238400001.0
2009-08-04 05:05:00,80.58,80.585,80.57,80.57,233800000.0
2009-08-04 05:06:00,80.57,80.58,80.565,80.575,418599993.0
2009-08-04 05:07:00,80.57,80.59,80.57,80.585,94400000.0
2009-08-04 05:08:00,80.59,80.595,80.57,80.57,110000001.0
2009-08-04 05:09:00,80.57,80.58,80.56,80.58,214399998.0
2009-08-04 05:10:00,80.58,80.585,80.57,80.585,143999998.0
2009-08-04 05:11:00,80.585,80.6,80.58,80.59,348599995.0
2009-08-04 05:12:00,80.59,80.605,80.59,80.59,184800000.0
2009-08-04 05:13:00,80.59,80.595,80.585,80.59,167200001.0
2009-08-04 05:14:00,80.595,80.595,80.595,80.595,1000000.0
2009-08-04 05:15:00,80.595,80.605,80.59,80.6,153200000.0
2009-08-04 05:16:00,80.6,80.6,80.585,80.585,168799999.0
2009-08-04 05:17:00,80.585,80.585,80.575,80.585,166399999.0
2009-08-04 05:18:00,80.58,80.58,80.57,80.57,142400000.0
2009-08-04 05:19:00,80.57,80.57,80.555,80.56,193599999.0
2009-08-04 05:20:00,80.56,80.595,80.56,80.585,366799999.0
2009-08-04 05:21:00,80.58,80.595,80.58,80.595,225999998.0
2009-08-04 05:22:00,80.595,80.6,80.585,80.595,228400003.0
2009-08-04 05:23:00,80.59,80.59,80.57,80.57,159599998.0
2009-08-04 05:24:00,80.57,80.575,80.53,80.555,441199996.0
2009-08-04 05:25:00,80.555,80.56,80.53,80.535,348399999.0
2009-08-04 05:26:00,80.535,80.54,80.53,80.54,253999997.0
2009-08-04 05:27:00,80.53,80.545,80.52,80.53,658599993.0
2009-08-04 05:28:00,80.53,80.535,80.5,80.52,761599996.0
2009-08-04 05:29:00,80.52,80.54,80.515,80.515,560799996.0
2009-08-04 05:30:00,80.515,80.545,80.515,80.545,1258399991.0
2009-08-04 05:31:00,80.545,80.555,80.53,80.535,200200000.0
2009-08-04 05:32:00,80.54,80.54,80.51,80.525,455199996.0
2009-08-04 05:33:00,80.53,80.54,80.525,80.535,580199995.0
2009-08-04 05:34:00,80.54,80.55,80.53,80.53,221200001.0
2009-08-04 05:35:00,80.53,80.545,80.525,80.54,326000000.0
2009-08-04 05:36:00,80.54,80.54,80.515,80.525,471599998.0
2009-08-04 05:37:00,80.525,80.55,80.525,80.55,68800000.0
2009-08-04 05:38:00,80.555,80.555,80.54,80.545,27200000.0
2009-08-04 05:39:00,80.555,80.555,80.55,80.555,81600000.0
2009-08-04 05:40:00,80.555,80.58,80.555,80.575,99199999.0
2009-08-04 05:41:00,80.575,80.58,80.565,80.57,206399997.0
2009-08-04 05:42:00,80.57,80.575,80.57,80.57,139200000.0
2009-08-04 05:43:00,80.57,80.57,80.565,80.565,81600000.0
2009-08-04 05:44:00,80.57,80.57,80.515,80.535,719199989.0
2009-08-04 05:45:00,80.535,80.535,80.5,80.5,199999998.0
2009-08-04 05:46:00,80.505,80.525,80.495,80.515,222999999.0
2009-08-04 05:47:00,80.52,80.525,80.505,80.51,161600000.0
2009-08-04 05:48:00,80.525,80.525,80.5,80.5,22400000.0
2009-08-04 05:49:00,80.505,80.51,80.495,80.5,200000000.0
2009-08-04 05:50:00,80.5,80.525,80.495,80.52,388799996.0
2009-08-04 05:51:00,80.52,80.525,80.495,80.5,125800000.0
2009-08-04 05:52:00,80.485,80.485,80.45,80.47,699999998.0
2009-08-04 05:53:00,80.47,80.49,80.465,80.49,465599997.0
2009-08-04 05:54:00,80.49,80.495,80.475,80.49,377199997.0
2009-08-04 05:55:00,80.5,80.515,80.49,80.51,717999994.0
2009-08-04 05:56:00,80.51,80.51,80.465,80.49,874799993.0
2009-08-04 05:57:00,80.49,80.505,80.475,80.475,450399994.0
2009-08-04 05:58:00,80.475,80.505,80.475,80.505,198399997.0
2009-08-04 05:59:00,80.505,80.53,80.5,80.515,536399995.0
2009-08-04 06:00:00,80.51,80.53,80.505,80.525,680399996.0
2009-08-04 06:01:00,80.53,80.545,80.505,80.52,626799997.0
2009-08-04 06:02:00,80.52,80.54,80.51,80.535,388599997.0
2009-08-04 06:03:00,80.525,80.575,80.525,80.555,270999999.0
2009-08-04 06:04:00,80.555,80.57,80.54,80.57,376999999.0
2009-08-04 06:05:00,80.57,80.57,80.55,80.555,263600000.0
2009-08-04 06:06:00,80.555,80.56,80.545,80.555,183800000.0
2009-08-04 06:07:00,80.545,80.545,80.505,80.54,444799999.0
2009-08-04 06:08:00,80.54,80.545,80.53,80.535,266799997.0
2009-08-04 06:09:00,80.535,80.565,80.535,80.55,769600000.0
2009-08-04 06:10:00,80.545,80.56,80.54,80.555,342399999.0
2009-08-04 06:11:00,80.56,80.56,80.53,80.535,861599996.0
2009-08-04 06:12:00,80.535,80.55,80.52,80.54,746799996.0
2009-08-04 06:13:00,80.54,80.555,80.54,80.555,764399988.0
2009-08-04 06:14:00,80.55,80.555,80.535,80.545,807999997.0
2009-08-04 06:15:00,80.545,80.57,80.545,80.56,422799994.0
2009-08-04 06:16:00,80.555,80.565,80.555,80.565,974399985.0
2009-08-04 06:17:00,80.56,80.565,80.555,80.56,373999995.0
2009-08-04 06:18:00,80.565,80.57,80.56,80.565,207199998.0
2009-08-04 06:19:00,80.565,80.57,80.53,80.53,367599995.0
2009-08-04 06:20:00,80.52,80.52,80.465,80.465,712599996.0
2009-08-04 06:21:00,80.46,80.47,80.45,80.465,345999997.0
2009-08-04 06:22:00,80.47,80.485,80.465,80.47,742799999.0
2009-08-04 06:23:00,80.47,80.49,80.47,80.475,481600000.0
2009-08-04 06:24:00,80.48,80.5,80.46,80.475,727599993.0
2009-08-04 06:25:00,80.47,80.475,80.455,80.46,292400000.0
2009-08-04 06:26:00,80.47,80.47,80.46,80.465,11600000.0
2009-08-04 06:27:00,80.465,80.465,80.45,80.46,75000000.0
2009-08-04 06:28:00,80.46,80.465,80.43,80.445,288799997.0
2009-08-04 06:29:00,80.435,80.45,80.385,80.385,146600000.0
2009-08-04 06:30:00,80.395,80.71,80.395,80.63,261800000.0
2009-08-04 06:31:00,80.63,80.655,80.51,80.56,286100000.0
2009-08-04 06:32:00,80.56,80.565,80.32,80.375,1147999994.0
2009-08-04 06:33:00,80.375,80.43,80.37,80.43,581999995.0
2009-08-04 06:34:00,80.435,80.435,80.315,80.315,615199994.0
2009-08-04 06:35:00,80.315,80.315,80.245,80.305,836799995.0
2009-08-04 06:36:00,80.3,80.32,80.295,80.315,171200000.0
2009-08-04 06:37:00,80.32,80.335,80.285,80.31,708799995.0
2009-08-04 06:38:00,80.31,80.335,80.305,80.325,915799989.0
2009-08-04 06:39:00,80.325,80.335,80.28,80.28,485199998.0
2009-08-04 06:40:00,80.275,80.29,80.265,80.28,631799999.0
2009-08-04 06:41:00,80.28,80.31,80.28,80.31,685199997.0
2009-08-04 06:42:00,80.3,80.34,80.3,80.335,620999998.0
2009-08-04 06:43:00,80.33,80.355,80.325,80.345,401200000.0
2009-08-04 06:44:00,80.35,80.365,80.29,80.29,545599990.0
2009-08-04 06:45:00,80.3,80.315,80.28,80.28,84800000.0
2009-08-04 06:46:00,80.29,80.33,80.275,80.31,346799999.0
2009-08-04 06:47:00,80.305,80.31,80.295,80.305,222399996.0
2009-08-04 06:48:00,80.305,80.305,80.26,80.275,324399998.0
2009-08-04 06:49:00,80.275,80.275,80.22,80.225,165400000.0
2009-08-04 06:50:00,80.22,80.23,80.21,80.21,518399998.0
2009-08-04 06:51:00,80.215,80.22,80.215,80.215,100800000.0
2009-08-04 06:52:00,80.22,80.225,80.15,80.165,389199999.0
2009-08-04 06:53:00,80.165,80.18,80.125,80.145,761999997.0
2009-08-04 06:54:00,80.145,80.15,80.085,80.095,650399998.0
2009-08-04 06:55:00,80.11,80.165,80.1,80.165,407999999.0
2009-08-04 06:56:00,80.17,80.17,80.145,80.155,567199996.0
2009-08-04 06:57:00,80.155,80.17,80.145,80.17,282599999.0
2009-08-04 06:58:00,80.18,80.205,80.175,80.19,643199995.0
2009-08-04 06:59:00,80.19,80.27,80.19,80.265,467799996.0
2009-08-04 07:00:00,80.27,80.31,80.26,80.275,625599999.0
2009-08-04 07:01:00,80.275,80.29,80.23,80.23,1156000000.0
2009-08-04 07:02:00,80.235,80.26,80.23,80.235,537200003.0
2009-08-04 07:03:00,80.245,80.255,80.225,80.235,854399992.0
2009-08-04 07:04:00,80.235,80.235,80.205,80.22,479999995.0
2009-08-04 07:05:00,80.21,80.25,80.21,80.22,598000001.0
2009-08-04 07:06:00,80.22,80.245,80.215,80.24,475999998.0
2009-08-04 07:07:00,80.24,80.3,80.235,80.3,278399999.0
2009-08-04 07:08:00,80.3,80.315,80.295,80.3,418800000.0
2009-08-04 07:09:00,80.3,80.31,80.295,80.31,292799998.0
2009-08-04 07:10:00,80.3,80.3,80.26,80.29,633199996.0
2009-08-04 07:11:00,80.29,80.31,80.28,80.28,731199993.0
2009-08-04 07:12:00,80.275,80.28,80.27,80.27,109799999.0
2009-08-04 07:13:00,80.27,80.275,80.17,80.17,789599996.0
2009-08-04 07:14:00,80.165,80.17,80.145,80.165,861999997.0
2009-08-04 07:15:00,80.17,80.2,80.17,80.19,638199996.0
2009-08-04 07:16:00,80.19,80.19,80.145,80.145,515199993.0
2009-08-04 07:17:00,80.13,80.13,80.075,80.09,742399994.0
2009-08-04 07:18:00,80.115,80.145,80.075,80.085,514799997.0
2009-08-04 07:19:00,80.085,80.085,80.07,80.075,642799997.0
2009-08-04 07:20:00,80.07,80.085,80.05,80.065,348000000.0
2009-08-04 07:21:00,80.055,80.075,80.055,80.075,559999997.0
2009-08-04 07:22:00,80.075,80.075,80.035,80.05,372400000.0
2009-08-04 07:23:00,80.055,80.085,80.04,80.085,252800000.0
2009-08-04 07:24:00,80.095,80.11,80.065,80.085,182400000.0
2009-08-04 07:25:00,80.09,80.115,80.08,80.115,320799998.0
2009-08-04 07:26:00,80.115,80.12,80.075,80.085,401600000.0
2009-08-04 07:27:00,80.085,80.085,80.03,80.04,299599997.0
2009-08-04 07:28:00,80.04,80.065,80.03,80.045,305599999.0
2009-08-04 07:29:00,80.055,80.055,80.025,80.035,150400000.0
2009-08-04 07:30:00,80.035,80.045,80.005,80.025,253600000.0
2009-08-04 07:31:00,80.025,80.035,79.995,79.995,238399997.0
2009-08-04 07:32:00,79.995,79.995,79.97,79.975,383999997.0
2009-08-04 07:33:00,79.985,80.01,79.985,80.01,356400004.0
2009-08-04 07:34:00,80.01,80.05,80.0,80.05,555199999.0
2009-08-04 07:35:00,80.045,80.065,80.04,80.05,369199999.0
2009-08-04 07:36:00,80.055,80.055,80.025,80.035,224799999.0
2009-08-04 07:37:00,80.035,80.04,80.02,80.04,276799999.0
2009-08-04 07:38:00,80.04,80.05,80.03,80.035,457599996.0
2009-08-04 07:39:00,80.035,80.05,80.035,80.05,112000000.0
2009-08-04 07:40:00,80.055,80.085,80.055,80.085,533599998.0
2009-08-04 07:41:00,80.075,80.085,80.075,80.085,70400000.0
2009-08-04 07:42:00,80.085,80.085,80.08,80.085,48000000.0
2009-08-04 07:43:00,80.085,80.115,80.085,80.095,428799997.0
2009-08-04 07:44:00,80.11,80.125,80.1,80.105,452199997.0
2009-08-04 07:45:00,80.11,80.13,80.105,80.13,466400000.0
2009-08-04 07:46:00,80.125,80.14,80.115,80.14,460599999.0
2009-08-04 07:47:00,80.135,80.16,80.12,80.145,281599999.0
2009-08-04 07:48:00,80.145,80.155,80.13,80.135,542999996.0
2009-08-04 07:49:00,80.14,80.175,80.14,80.15,661199996.0
2009-08-04 07:50:00,80.145,80.145,80.115,80.12,533999995.0
2009-08-04 07:51:00,80.12,80.165,80.12,80.14,386400000.0
2009-08-04 07:52:00,80.135,80.14,80.115,80.115,282599998.0
2009-08-04 07:53:00,80.12,80.13,80.115,80.13,318800000.0
2009-08-04 07:54:00,80.125,80.135,80.05,80.05,508799995.0
2009-08-04 07:55:00,80.05,80.065,80.04,80.045,319200000.0
2009-08-04 07:56:00,80.025,80.03,80.005,80.02,301200000.0
2009-08-04 07:57:00,80.02,80.075,80.01,80.075,429599997.0
2009-08-04 07:58:00,80.07,80.125,80.065,80.12,153200000.0
2009-08-04 07:59:00,80.13,80.155,80.125,80.155,181600000.0
2009-08-04 08:00:00,80.145,80.16,80.125,80.14,617199998.0
2009-08-04 08:01:00,80.145,80.155,80.095,80.095,397800001.0
2009-08-04 08:02:00,80.095,80.11,80.09,80.105,295999998.0
2009-08-04 08:03:00,80.105,80.105,80.09,80.095,347799996.0
2009-08-04 08:04:00,80.095,80.105,80.05,80.065,891199998.0
2009-08-04 08:05:00,80.06,80.075,80.025,80.025,778599998.0
2009-08-04 08:06:00,80.025,80.045,80.02,80.025,838400000.0
2009-08-04 08:07:00,80.025,80.035,79.99,79.995,590399996.0
2009-08-04 08:08:00,80.01,80.015,79.995,80.0,369600001.0
2009-08-04 08:09:00,80.0,80.0,79.965,79.99,365599997.0
2009-08-04 08:10:00,79.985,79.995,79.945,79.96,808599998.0
2009-08-04 08:11:00,79.96,80.02,79.955,80.02,532799995.0
2009-08-04 08:12:00,80.02,80.035,79.965,79.985,447799997.0
2009-08-04 08:13:00,79.975,80.03,79.975,80.025,645599996.0
2009-08-04 08:14:00,80.025,80.04,80.015,80.035,650799996.0
2009-08-04 08:15:00,80.035,80.05,79.995,80.05,496800004.0
2009-08-04 08:16:00,80.045,80.07,80.04,80.065,295600001.0
2009-08-04 08:17:00,80.075,80.11,80.075,80.1,467200002.0
2009-08-04 08:18:00,80.105,80.125,80.085,80.105,798799998.0
2009-08-04 08:19:00,80.095,80.105,80.08,80.095,930599994.0
2009-08-04 08:20:00,80.095,80.125,80.095,80.1,812399999.0
2009-08-04 08:21:00,80.09,80.14,80.085,80.12,651599996.0
2009-08-04 08:22:00,80.125,80.16,80.12,80.155,1354599999.0
2009-08-04 08:23:00,80.155,80.175,80.12,80.125,914399992.0
2009-08-04 08:24:00,80.125,80.15,80.12,80.13,812799998.0
2009-08-04 08:25:00,80.13,80.13,80.08,80.1,894399994.0
2009-08-04 08:26:00,80.1,80.115,80.085,80.105,211200000.0
2009-08-04 08:27:00,80.105,80.115,80.085,80.085,967399993.0
2009-08-04 08:28:00,80.085,80.11,80.08,80.105,784400011.0
2009-08-04 08:29:00,80.105,80.215,80.1,80.2,999600000.0
2009-08-04 08:30:00,80.2,80.2,80.175,80.18,562799996.0
2009-08-04 08:31:00,80.18,80.205,80.18,80.19,164000000.0
2009-08-04 08:32:00,80.19,80.24,80.185,80.235,306599998.0
2009-08-04 08:33:00,80.235,80.235,80.195,80.195,574400000.0
2009-08-04 08:34:00,80.195,80.215,80.195,80.215,418400003.0
2009-08-04 08:35:00,80.22,80.22,80.165,80.17,351599998.0
2009-08-04 08:36:00,80.175,80.18,80.135,80.15,312800000.0
2009-08-04 08:37:00,80.15,80.15,80.085,80.11,305800000.0
2009-08-04 08:38:00,80.11,80.165,80.1,80.165,363199999.0
2009-08-04 08:39:00,80.165,80.18,80.15,80.15,392399998.0
2009-08-04 08:40:00,80.15,80.165,80.14,80.15,934799994.0
2009-08-04 08:41:00,80.15,80.15,80.135,80.15,214399998.0
2009-08-04 08:42:00,80.16,80.205,80.16,80.2,184800000.0
2009-08-04 08:43:00,80.195,80.195,80.155,80.17,232200000.0
2009-08-04 08:44:00,80.17,80.2,80.155,80.175,620799999.0
2009-08-04 08:45:00,80.175,80.235,80.17,80.225,182400000.0
2009-08-04 08:46:00,80.225,80.24,80.215,80.24,442199999.0
2009-08-04 08:47:00,80.24,80.325,80.24,80.305,621800001.0
2009-08-04 08:48:00,80.315,80.315,80.27,80.3,587800000.0
2009-08-04 08:49:00,80.3,80.31,80.26,80.27,435600000.0
2009-08-04 08:50:00,80.275,80.28,80.255,80.255,767999999.0
2009-08-04 08:51:00,80.27,80.28,80.245,80.25,195200000.0
2009-08-04 08:52:00,80.255,80.295,80.24,80.285,357999999.0
2009-08-04 08:53:00,80.285,80.295,80.275,80.295,119200000.0
2009-08-04 08:54:00,80.3,80.36,80.3,80.35,678399996.0
2009-08-04 08:55:00,80.355,80.375,80.33,80.33,796200000.0
2009-08-04 08:56:00,80.33,80.345,80.33,80.34,409600002.0
2009-08-04 08:57:00,80.34,80.365,80.34,80.365,281600000.0
2009-08-04 08:58:00,80.365,80.395,80.335,80.38,496800000.0
2009-08-04 08:59:00,80.385,80.39,80.33,80.365,390799997.0
2009-08-04 09:00:00,80.36,80.365,80.265,80.265,640400002.0
2009-08-04 09:01:00,80.26,80.27,80.235,80.24,856800006.0
2009-08-04 09:02:00,80.235,80.24,80.195,80.195,761399999.0
2009-08-04 09:03:00,80.19,80.19,80.115,80.155,789799998.0
2009-08-04 09:04:00,80.155,80.155,80.09,80.12,1072000002.0
2009-08-04 09:05:00,80.12,80.14,80.095,80.115,746199998.0
2009-08-04 09:06:00,80.125,80.125,80.07,80.075,696599998.0
2009-08-04 09:07:00,80.085,80.115,80.06,80.105,487199998.0
2009-08-04 09:08:00,80.11,80.11,80.065,80.1,416400000.0
2009-08-04 09:09:00,80.105,80.125,80.09,80.095,370599998.0
2009-08-04 09:10:00,80.09,80.14,80.085,80.13,294800000.0
2009-08-04 09:11:00,80.14,80.14,80.105,80.115,391800001.0
2009-08-04 09:12:00,80.115,80.12,80.1,80.115,306599999.0
2009-08-04 09:13:00,80.115,80.185,80.11,80.165,291200000.0
2009-08-04 09:14:00,80.165,80.175,80.155,80.16,548999998.0
2009-08-04 09:15:00,80.165,80.175,80.1,80.12,302000000.0
2009-08-04 09:16:00,80.14,80.14,80.085,80.115,436599999.0
2009-08-04 09:17:00,80.095,80.125,80.09,80.12,417800000.0
2009-08-04 09:18:00,80.13,80.14,80.105,80.115,388199999.0
2009-08-04 09:19:00,80.115,80.12,80.06,80.085,479600000.0
2009-08-04 09:20:00,80.085,80.085,80.05,80.065,1129399990.0
2009-08-04 09:21:00,80.065,80.105,80.03,80.03,669599995.0
2009-08-04 09:22:00,80.03,80.05,80.005,80.005,598399997.0
2009-08-04 09:23:00,80.01,80.01,79.97,79.985,508800000.0
2009-08-04 09:24:00,79.985,80.01,79.97,79.98,407400001.0
2009-08-04 09:25:00,79.98,79.985,79.905,79.905,495600005.0
2009-08-04 09:26:00,79.91,79.915,79.88,79.9,524400000.0
2009-08-04 09:27:00,79.905,79.95,79.895,79.935,351399998.0
2009-08-04 09:28:00,79.935,79.95,79.915,79.945,443199999.0
2009-08-04 09:29:00,79.945,79.96,79.925,79.935,369599998.0
2009-08-04 09:30:00,79.93,79.945,79.9,79.92,589199999.0
2009-08-04 09:31:00,79.92,79.935,79.875,79.895,728800002.0
2009-08-04 09:32:00,79.89,79.935,79.885,79.92,734799997.0
2009-08-04 09:33:00,79.925,79.925,79.89,79.905,405999999.0
2009-08-04 09:34:00,79.9,79.905,79.82,79.825,563799997.0
2009-08-04 09:35:00,79.825,79.83,79.805,79.815,346000000.0
2009-08-04 09:36:00,79.815,79.815,79.785,79.8,350800000.0
2009-08-04 09:37:00,79.8,79.81,79.77,79.785,322800000.0
2009-08-04 09:38:00,79.785,79.82,79.77,79.815,397600000.0
2009-08-04 09:39:00,79.815,79.82,79.79,79.795,481600002.0
2009-08-04 09:40:00,79.795,79.82,79.775,79.815,289200000.0
2009-08-04 09:41:00,79.82,79.82,79.79,79.82,588000000.0
2009-08-04 09:42:00,79.82,79.855,79.81,79.855,451999999.0
2009-08-04 09:43:00,79.855,79.855,79.835,79.845,229999998.0
2009-08-04 09:44:00,79.845,79.855,79.84,79.845,452800000.0
2009-08-04 09:45:00,79.845,79.855,79.815,79.815,408799999.0
2009-08-04 09:46:00,79.82,79.84,79.81,79.815,395200000.0
2009-08-04 09:47:00,79.815,79.835,79.805,79.835,488000001.0
2009-08-04 09:48:00,79.83,79.855,79.82,79.845,601200000.0
2009-08-04 09:49:00,79.84,79.84,79.8,79.81,195999999.0
2009-08-04 09:50:00,79.81,79.83,79.8,79.82,637599996.0
2009-08-04 09:51:00,79.82,79.865,79.82,79.865,318600000.0
2009-08-04 09:52:00,79.865,79.945,79.855,79.94,575200000.0
2009-08-04 09:53:00,79.95,79.95,79.91,79.93,616800001.0
2009-08-04 09:54:00,79.93,79.995,79.93,79.985,916999996.0
2009-08-04 09:55:00,79.985,79.995,79.95,79.95,535200000.0
2009-08-04 09:56:00,79.95,79.95,79.885,79.895,346400000.0
2009-08-04 09:57:00,79.895,79.9,79.88,79.895,261600000.0
2009-08-04 09:58:00,79.895,79.91,79.895,79.905,292799999.0
2009-08-04 09:59:00,79.905,79.92,79.83,79.87,529999999.0
2009-08-04 10:00:00,79.865,79.895,79.855,79.865,424000001.0
2009-08-04 10:01:00,79.87,79.87,79.795,79.8,666400000.0
2009-08-04 10:02:00,79.8,79.845,79.8,79.845,474400002.0
2009-08-04 10:03:00,79.85,79.85,79.795,79.805,401600001.0
2009-08-04 10:04:00,79.805,79.85,79.805,79.84,332399999.0
2009-08-04 10:05:00,79.85,79.85,79.82,79.82,329800000.0
2009-08-04 10:06:00,79.815,79.825,79.8,79.805,309999999.0
2009-08-04 10:07:00,79.805,79.805,79.755,79.755,540999999.0
2009-08-04 10:08:00,79.755,79.765,79.725,79.755,385600000.0
2009-08-04 10:09:00,79.755,79.775,79.745,79.765,344200001.0
2009-08-04 10:10:00,79.765,79.77,79.75,79.76,238400001.0
2009-08-04 10:11:00,79.755,79.77,79.755,79.765,380400000.0
2009-08-04 10:12:00,79.765,79.765,79.74,79.745,518000000.0
2009-08-04 10:13:00,79.745,79.75,79.705,79.71,314400000.0
2009-08-04 10:14:00,79.71,79.715,79.7,79.71,433599998.0
2009-08-04 10:15:00,79.715,79.715,79.68,79.69,385199997.0
2009-08-04 10:16:00,79.685,79.695,79.585,79.605,698799998.0
2009-08-04 10:17:00,79.605,79.605,79.555,79.57,618399999.0
2009-08-04 10:18:00,79.565,79.575,79.55,79.57,1272599999.0
2009-08-04 10:19:00,79.57,79.605,79.565,79.6,569799999.0
2009-08-04 10:20:00,79.595,79.605,79.575,79.585,1020399986.0
2009-08-04 10:21:00,79.585,79.585,79.57,79.585,475599999.0
2009-08-04 10:22:00,79.585,79.67,79.585,79.65,520800001.0
2009-08-04 10:23:00,79.65,79.68,79.64,79.665,352000000.0
2009-08-04 10:24:00,79.68,79.695,79.665,79.69,823199996.0
2009-08-04 10:25:00,79.685,79.72,79.67,79.705,836199996.0
2009-08-04 10:26:00,79.715,79.725,79.695,79.705,840399999.0
2009-08-04 10:27:00,79.71,79.715,79.685,79.685,777999998.0
2009-08-04 10:28:00,79.685,79.715,79.65,79.665,806799999.0
2009-08-04 10:29:00,79.655,79.675,79.63,79.655,840200000.0
2009-08-04 10:30:00,79.67,79.685,79.665,79.68,429600000.0
2009-08-04 10:31:00,79.68,79.695,79.665,79.695,465200000.0
2009-08-04 10:32:00,79.695,79.705,79.69,79.695,189599998.0
2009-08-04 10:33:00,79.69,79.695,79.665,79.665,474599999.0
2009-08-04 10:34:00,79.67,79.67,79.63,79.635,858199999.0
2009-08-04 10:35:00,79.63,79.64,79.625,79.625,340399999.0
2009-08-04 10:36:00,79.625,79.625,79.61,79.615,564800000.0
2009-08-04 10:37:00,79.635,79.64,79.62,79.64,449599998.0
2009-08-04 10:38:00,79.635,79.65,79.635,79.64,648400001.0
2009-08-04 10:39:00,79.645,79.645,79.625,79.635,180800000.0
2009-08-04 10:40:00,79.645,79.65,79.625,79.63,635600000.0
2009-08-04 10:41:00,79.625,79.64,79.54,79.54,743800004.0
2009-08-04 10:42:00,79.54,79.575,79.535,79.555,1400599997.0
2009-08-04 10:43:00,79.545,79.545,79.48,79.495,934000002.0
2009-08-04 10:44:00,79.5,79.5,79.41,79.435,1268000008.0
2009-08-04 10:45:00,79.435,79.485,79.415,79.485,1239199996.0
2009-08-04 10:46:00,79.485,79.515,79.455,79.475,1313199997.0
2009-08-04 10:47:00,79.47,79.485,79.46,79.48,764799996.0
2009-08-04 10:48:00,79.48,79.5,79.45,79.465,754199999.0
2009-08-04 10:49:00,79.465,79.52,79.46,79.475,950999998.0
2009-08-04 10:50:00,79.475,79.505,79.465,79.475,788399998.0
2009-08-04 10:51:00,79.475,79.475,79.345,79.345,1743899998.0
2009-08-04 10:52:00,79.355,79.395,79.34,79.375,1333400003.0
2009-08-04 10:53:00,79.375,79.51,79.365,79.485,1364199991.0
2009-08-04 10:54:00,79.49,79.505,79.45,79.45,953000004.0
2009-08-04 10:55:00,79.45,79.46,79.385,79.41,905599999.0
2009-08-04 10:56:00,79.415,79.52,79.395,79.51,721000003.0
2009-08-04 10:57:00,79.515,79.56,79.515,79.545,1177599999.0
2009-08-04 10:58:00,79.55,79.57,79.505,79.565,1327200005.0
2009-08-04 10:59:00,79.565,79.585,79.53,79.565,1000999998.0
2009-08-04 11:00:00,79.57,79.57,79.53,79.545,962400001.0
2009-08-04 11:01:00,79.55,79.575,79.515,79.525,1265199998.0
2009-08-04 11:02:00,79.525,79.57,79.52,79.555,771600002.0
2009-08-04 11:03:00,79.555,79.565,79.52,79.555,783600003.0
2009-08-04 11:04:00,79.555,79.585,79.545,79.555,1232399993.0
2009-08-04 11:05:00,79.555,79.56,79.535,79.535,647999994.0
2009-08-04 11:06:00,79.525,79.53,79.505,79.53,698000006.0
2009-08-04 11:07:00,79.52,79.555,79.5,79.54,621199995.0
2009-08-04 11:08:00,79.54,79.555,79.52,79.52,1093200003.0
2009-08-04 11:09:00,79.52,79.545,79.48,79.51,581799999.0
2009-08-04 11:10:00,79.505,79.54,79.505,79.515,689399999.0
2009-08-04 11:11:00,79.515,79.52,79.495,79.52,418399999.0
2009-08-04 11:12:00,79.52,79.52,79.475,79.495,121200000.0
2009-08-04 11:13:00,79.495,79.525,79.48,79.525,387200002.0
2009-08-04 11:14:00,79.525,79.6,79.525,79.59,322800001.0
2009-08-04 11:15:00,79.595,79.625,79.545,79.585,1038599998.0
2009-08-04 11:16:00,79.575,79.6,79.565,79.57,603600004.0
2009-08-04 11:17:00,79.585,79.61,79.575,79.58,577600006.0
2009-08-04 11:18:00,79.575,79.585,79.56,79.56,424000000.0
2009-08-04 11:19:00,79.56,79.575,79.55,79.555,740000001.0
2009-08-04 11:20:00,79.555,79.565,79.52,79.555,1037999998.0
2009-08-04 11:21:00,79.555,79.56,79.54,79.545,549400000.0
2009-08-04 11:22:00,79.54,79.565,79.54,79.54,895400001.0
2009-08-04 11:23:00,79.54,79.58,79.54,79.565,364800000.0
2009-08-04 11:24:00,79.57,79.595,79.555,79.565,276800002.0
2009-08-04 11:25:00,79.565,79.59,79.565,79.575,568400002.0
2009-08-04 11:26:00,79.575,79.59,79.555,79.56,322000000.0
2009-08-04 11:27:00,79.565,79.565,79.535,79.56,252799999.0
2009-08-04 11:28:00,79.565,79.6,79.555,79.6,573599993.0
2009-08-04 11:29:00,79.595,79.6,79.545,79.545,639999995.0
2009-08-04 11:30:00,79.545,79.56,79.52,79.53,524200003.0
2009-08-04 11:31:00,79.525,79.545,79.525,79.54,227400000.0
2009-08-04 11:32:00,79.545,79.545,79.5,79.505,549600000.0
2009-08-04 11:33:00,79.505,79.52,79.495,79.5,348800001.0
2009-08-04 11:34:00,79.5,79.58,79.5,79.57,697600003.0
2009-08-04 11:35:00,79.57,79.58,79.545,79.565,563800002.0
2009-08-04 11:36:00,79.57,79.575,79.535,79.55,490400002.0
2009-08-04 11:37:00,79.55,79.57,79.535,79.57,614800002.0
2009-08-04 11:38:00,79.565,79.58,79.56,79.58,337200000.0
2009-08-04 11:39:00,79.585,79.59,79.57,79.575,429999998.0
2009-08-04 11:40:00,79.575,79.605,79.565,79.605,562599999.0
2009-08-04 11:41:00,79.605,79.61,79.565,79.605,459000001.0
2009-08-04 11:42:00,79.605,79.605,79.585,79.59,251200002.0
2009-08-04 11:43:00,79.59,79.595,79.585,79.595,158400001.0
2009-08-04 11:44:00,79.595,79.62,79.565,79.62,410400000.0
2009-08-04 11:45:00,79.62,79.63,79.6,79.6,284000001.0
2009-08-04 11:46:00,79.6,79.615,79.59,79.605,218600000.0
2009-08-04 11:47:00,79.605,79.615,79.6,79.61,364000000.0
2009-08-04 11:48:00,79.61,79.61,79.605,79.605,184000000.0
2009-08-04 11:49:00,79.605,79.625,79.575,79.575,250400000.0
2009-08-04 11:50:00,79.58,79.605,79.555,79.56,763800002.0
2009-08-04 11:51:00,79.56,79.56,79.515,79.535,360000003.0
2009-08-04 11:52:00,79.535,79.535,79.51,79.52,122800001.0
2009-08-04 11:53:00,79.53,79.545,79.525,79.535,228600001.0
2009-08-04 11:54:00,79.535,79.555,79.535,79.545,144799999.0
2009-08-04 11:55:00,79.535,79.575,79.535,79.575,213199999.0
2009-08-04 11:56:00,79.575,79.58,79.565,79.565,558600000.0
2009-08-04 11:57:00,79.57,79.58,79.555,79.555,385800001.0
2009-08-04 11:58:00,79.55,79.565,79.515,79.565,343600003.0
2009-08-04 11:59:00,79.57,79.595,79.565,79.585,244000000.0
2009-08-04 12:00:00,79.585,79.585,79.565,79.575,280199998.0
2009-08-04 12:01:00,79.575,79.575,79.555,79.57,148799999.0
2009-08-04 12:02:00,79.565,79.575,79.555,79.565,295200004.0
2009-08-04 12:03:00,79.565,79.575,79.565,79.565,92800000.0
2009-08-04 12:04:00,79.575,79.585,79.565,79.58,131400000.0
2009-08-04 12:05:00,79.585,79.59,79.53,79.575,514199997.0
2009-08-04 12:06:00,79.56,79.595,79.555,79.565,540800001.0
2009-08-04 12:07:00,79.565,79.57,79.545,79.55,174400000.0
2009-08-04 12:08:00,79.55,79.56,79.53,79.54,250000000.0
2009-08-04 12:09:00,79.545,79.545,79.525,79.525,331600002.0
2009-08-04 12:10:00,79.525,79.535,79.515,79.525,150400000.0
2009-08-04 12:11:00,79.52,79.55,79.52,79.53,184000000.0
2009-08-04 12:12:00,79.53,79.54,79.495,79.495,314799999.0
2009-08-04 12:13:00,79.495,79.505,79.495,79.505,108800000.0
2009-08-04 12:14:00,79.505,79.505,79.5,79.5,52800000.0
2009-08-04 12:15:00,79.5,79.5,79.49,79.49,68400000.0
2009-08-04 12:16:00,79.49,79.495,79.49,79.495,131200000.0
2009-08-04 12:17:00,79.49,79.495,79.485,79.495,44800000.0
2009-08-04 12:18:00,79.49,79.515,79.49,79.515,83200000.0
2009-08-04 12:19:00,79.515,79.54,79.515,79.53,560400003.0
2009-08-04 12:20:00,79.535,79.55,79.53,79.545,180800001.0
2009-08-04 12:21:00,79.55,79.56,79.535,79.545,266400001.0
2009-08-04 12:22:00,79.55,79.6,79.535,79.59,487599997.0
2009-08-04 12:23:00,79.59,79.595,79.565,79.575,746199993.0
2009-08-04 12:24:00,79.575,79.575,79.56,79.57,315199999.0
2009-08-04 12:25:00,79.57,79.57,79.515,79.545,145200000.0
2009-08-04 12:26:00,79.545,79.545,79.525,79.535,326400001.0
2009-08-04 12:27:00,79.53,79.555,79.53,79.535,283600001.0
2009-08-04 12:28:00,79.545,79.545,79.515,79.535,115200000.0
2009-08-04 12:29:00,79.535,79.545,79.525,79.54,80000000.0
2009-08-04 12:30:00,79.545,79.545,79.515,79.535,160000002.0
2009-08-04 12:31:00,79.535,79.555,79.525,79.55,314800005.0
2009-08-04 12:32:00,79.555,79.555,79.53,79.545,310400004.0
2009-08-04 12:33:00,79.545,79.555,79.545,79.55,244800000.0
2009-08-04 12:34:00,79.55,79.565,79.545,79.555,535200002.0
2009-08-04 12:35:00,79.56,79.57,79.545,79.545,401600001.0
2009-08-04 12:36:00,79.55,79.565,79.535,79.54,220399999.0
2009-08-04 12:37:00,79.54,79.58,79.535,79.58,206400000.0
2009-08-04 12:38:00,79.575,79.58,79.535,79.54,449600001.0
2009-08-04 12:39:00,79.535,79.55,79.535,79.54,122400000.0
2009-08-04 12:40:00,79.55,79.55,79.535,79.535,251200001.0
2009-08-04 12:41:00,79.535,79.545,79.535,79.535,200000002.0
2009-08-04 12:42:00,79.535,79.545,79.535,79.54,41600000.0
2009-08-04 12:43:00,79.54,79.555,79.535,79.54,158400000.0
2009-08-04 12:44:00,79.535,79.54,79.52,79.54,153200002.0
2009-08-04 12:45:00,79.545,79.565,79.535,79.545,306800004.0
2009-08-04 12:46:00,79.555,79.56,79.515,79.545,546800003.0
2009-08-04 12:47:00,79.545,79.545,79.545,79.545,12800000.0
2009-08-04 12:48:00,79.545,79.56,79.505,79.51,617400003.0
2009-08-04 12:49:00,79.515,79.515,79.485,79.505,250600001.0
2009-08-04 12:50:00,79.495,79.495,79.47,79.475,116400000.0
2009-08-04 12:51:00,79.475,79.485,79.475,79.485,528000002.0
2009-08-04 12:52:00,79.475,79.485,79.47,79.485,486000003.0
2009-08-04 12:53:00,79.485,79.485,79.45,79.45,329200002.0
2009-08-04 12:54:00,79.45,79.45,79.43,79.43,222400001.0
2009-08-04 12:55:00,79.435,79.435,79.405,79.41,464000001.0
2009-08-04 12:56:00,79.42,79.445,79.405,79.445,630000002.0
2009-08-04 12:57:00,79.445,79.47,79.445,79.45,416200002.0
2009-08-04 12:58:00,79.455,79.47,79.435,79.445,468200002.0
2009-08-04 12:59:00,79.44,79.45,79.4,79.425,384599999.0
2009-08-04 13:00:00,79.42,79.43,79.405,79.41,643999999.0
2009-08-04 13:01:00,79.415,79.435,79.41,79.43,969599996.0
2009-08-04 13:02:00,79.43,79.47,79.415,79.465,786399997.0
2009-08-04 13:03:00,79.465,79.465,79.42,79.435,575400003.0
2009-08-04 13:04:00,79.435,79.435,79.42,79.435,845399991.0
2009-08-04 13:05:00,79.445,79.455,79.435,79.44,464000007.0
2009-08-04 13:06:00,79.44,79.455,79.425,79.435,611199999.0
2009-08-04 13:07:00,79.425,79.45,79.415,79.43,524000007.0
2009-08-04 13:08:00,79.425,79.435,79.405,79.415,512400005.0
2009-08-04 13:09:00,79.415,79.435,79.405,79.435,516000009.0
2009-08-04 13:10:00,79.435,79.44,79.41,79.42,463200002.0
2009-08-04 13:11:00,79.44,79.45,79.43,79.435,195200001.0
2009-08-04 13:12:00,79.43,79.465,79.43,79.445,292200001.0
2009-08-04 13:13:00,79.45,79.46,79.435,79.44,571800001.0
2009-08-04 13:14:00,79.435,79.45,79.43,79.43,597599999.0
2009-08-04 13:15:00,79.43,79.465,79.43,79.455,662400004.0
2009-08-04 13:16:00,79.46,79.485,79.455,79.485,532000008.0
2009-08-04 13:17:00,79.485,79.51,79.465,79.48,682600015.0
2009-08-04 13:18:00,79.48,79.495,79.48,79.485,299800001.0
2009-08-04 13:19:00,79.485,79.495,79.46,79.475,792600001.0
2009-08-04 13:20:00,79.475,79.53,79.475,79.52,659600005.0
2009-08-04 13:21:00,79.525,79.58,79.515,79.575,566000000.0
2009-08-04 13:22:00,79.575,79.575,79.55,79.555,447200000.0
2009-08-04 13:23:00,79.555,79.585,79.545,79.57,632799998.0
2009-08-04 13:24:00,79.565,79.575,79.555,79.555,726800003.0
2009-08-04 13:25:00,79.56,79.56,79.525,79.53,482799997.0
2009-08-04 13:26:00,79.53,79.535,79.525,79.53,192800001.0
2009-08-04 13:27:00,79.53,79.545,79.53,79.54,137600000.0
2009-08-04 13:28:00,79.555,79.57,79.54,79.56,431199999.0
2009-08-04 13:29:00,79.56,79.575,79.545,79.545,664399996.0
2009-08-04 13:30:00,79.545,79.55,79.515,79.52,646800003.0
2009-08-04 13:31:00,79.52,79.545,79.52,79.54,238399999.0
2009-08-04 13:32:00,79.545,79.595,79.545,79.595,758799992.0
2009-08-04 13:33:00,79.595,79.615,79.585,79.605,998200006.0
2009-08-04 13:34:00,79.605,79.62,79.6,79.61,437599995.0
2009-08-04 13:35:00,79.61,79.64,79.61,79.625,370200001.0
2009-08-04 13:36:00,79.625,79.64,79.615,79.625,680600006.0
2009-08-04 13:37:00,79.625,79.635,79.595,79.61,658800000.0
2009-08-04 13:38:00,79.615,79.63,79.61,79.62,614399999.0
2009-08-04 13:39:00,79.615,79.63,79.61,79.615,403000003.0
2009-08-04 13:40:00,79.615,79.615,79.61,79.615,22400000.0
2009-08-04 13:41:00,79.615,79.62,79.605,79.615,454000006.0
2009-08-04 13:42:00,79.615,79.63,79.61,79.615,663999996.0
2009-08-04 13:43:00,79.61,79.635,79.61,79.625,429600001.0
2009-08-04 13:44:00,79.62,79.625,79.605,79.61,361600002.0
2009-08-04 13:45:00,79.605,79.615,79.595,79.595,602800001.0
2009-08-04 13:46:00,79.6,79.62,79.6,79.605,287200001.0
2009-08-04 13:47:00,79.605,79.605,79.585,79.585,706399992.0
2009-08-04 13:48:00,79.585,79.615,79.57,79.575,328800002.0
2009-08-04 13:49:00,79.575,79.575,79.555,79.555,60800000.0
2009-08-04 13:50:00,79.56,79.575,79.545,79.545,244000002.0
2009-08-04 13:51:00,79.54,79.54,79.52,79.525,228800002.0
2009-08-04 13:52:00,79.53,79.53,79.51,79.52,297600002.0
2009-08-04 13:53:00,79.52,79.535,79.505,79.52,430400006.0
2009-08-04 13:54:00,79.515,79.515,79.49,79.515,247600001.0
2009-08-04 13:55:00,79.51,79.525,79.505,79.52,179200000.0
2009-08-04 13:56:00,79.515,79.525,79.49,79.5,368400003.0
2009-08-04 13:57:00,79.5,79.505,79.48,79.48,81600000.0
2009-08-04 13:58:00,79.475,79.485,79.47,79.475,224000002.0
2009-08-04 13:59:00,79.485,79.495,79.465,79.475,410399999.0
2009-08-04 14:00:00,79.48,79.495,79.47,79.47,495599999.0
2009-08-04 14:01:00,79.475,79.48,79.46,79.47,391199999.0
2009-08-04 14:02:00,79.46,79.47,79.45,79.45,442800005.0
2009-08-04 14:03:00,79.45,79.48,79.45,79.47,361200002.0
2009-08-04 14:04:00,79.475,79.475,79.45,79.465,622399998.0
2009-08-04 14:05:00,79.475,79.49,79.465,79.48,502800001.0
2009-08-04 14:06:00,79.485,79.49,79.465,79.485,281600000.0
2009-08-04 14:07:00,79.485,79.485,79.465,79.465,136000001.0
2009-08-04 14:08:00,79.465,79.47,79.445,79.455,652000009.0
2009-08-04 14:09:00,79.47,79.505,79.455,79.49,391599999.0
2009-08-04 14:10:00,79.495,79.525,79.495,79.52,433400003.0
2009-08-04 14:11:00,79.515,79.55,79.51,79.54,425400000.0
2009-08-04 14:12:00,79.535,79.585,79.535,79.585,392200000.0
2009-08-04 14:13:00,79.59,79.625,79.585,79.61,364799999.0
2009-08-04 14:14:00,79.595,79.6,79.565,79.565,696000000.0
2009-08-04 14:15:00,79.575,79.595,79.565,79.59,379200000.0
2009-08-04 14:16:00,79.59,79.62,79.59,79.615,666000000.0
2009-08-04 14:17:00,79.615,79.65,79.61,79.65,960800012.0
2009-08-04 14:18:00,79.65,79.665,79.635,79.66,578400006.0
2009-08-04 14:19:00,79.665,79.7,79.655,79.695,483200001.0
2009-08-04 14:20:00,79.695,79.715,79.675,79.695,1104800001.0
2009-08-04 14:21:00,79.7,79.7,79.675,79.685,575199999.0
2009-08-04 14:22:00,79.685,79.7,79.67,79.675,474200003.0
2009-08-04 14:23:00,79.68,79.69,79.665,79.665,254400001.0
2009-08-04 14:24:00,79.665,79.665,79.635,79.655,322400004.0
2009-08-04 14:25:00,79.655,79.665,79.65,79.65,428800000.0
2009-08-04 14:26:00,79.65,79.675,79.65,79.66,230400000.0
2009-08-04 14:27:00,79.665,79.695,79.65,79.68,486400004.0
2009-08-04 14:28:00,79.67,79.67,79.635,79.655,309400000.0
2009-08-04 14:29:00,79.66,79.665,79.625,79.635,458399998.0
2009-08-04 14:30:00,79.63,79.64,79.595,79.625,979800000.0
2009-08-04 14:31:00,79.615,79.655,79.605,79.645,458600000.0
2009-08-04 14:32:00,79.645,79.645,79.615,79.615,289600002.0
2009-08-04 14:33:00,79.62,79.755,79.62,79.705,799200002.0
2009-08-04 14:34:00,79.705,79.77,79.705,79.74,1082200009.0
2009-08-04 14:35:00,79.735,79.75,79.725,79.745,388800000.0
2009-08-04 14:36:00,79.745,79.75,79.695,79.72,502000001.0
2009-08-04 14:37:00,79.71,79.715,79.68,79.695,472000001.0
2009-08-04 14:38:00,79.69,79.695,79.645,79.665,408199999.0
2009-08-04 14:39:00,79.66,79.69,79.655,79.685,362400000.0
2009-08-04 14:40:00,79.685,79.695,79.67,79.69,415200002.0
2009-08-04 14:41:00,79.69,79.695,79.66,79.675,283200001.0
2009-08-04 14:42:00,79.67,79.725,79.67,79.71,328000004.0
2009-08-04 14:43:00,79.705,79.705,79.67,79.675,394000002.0
2009-08-04 14:44:00,79.68,79.685,79.66,79.665,250400000.0
2009-08-04 14:45:00,79.665,79.675,79.66,79.67,179200002.0
2009-08-04 14:46:00,79.665,79.705,79.65,79.695,575200006.0
2009-08-04 14:47:00,79.695,79.71,79.66,79.665,343200001.0
2009-08-04 14:48:00,79.66,79.66,79.635,79.64,298999999.0
2009-08-04 14:49:00,79.635,79.655,79.63,79.65,280600001.0
2009-08-04 14:50:00,79.645,79.665,79.645,79.645,373599997.0
2009-08-04 14:51:00,79.645,79.67,79.63,79.655,659399998.0
2009-08-04 14:52:00,79.655,79.665,79.635,79.655,581399995.0
2009-08-04 14:53:00,79.645,79.655,79.635,79.645,689199998.0
2009-08-04 14:54:00,79.65,79.72,79.64,79.705,465600000.0
2009-08-04 14:55:00,79.705,79.71,79.675,79.695,336400000.0
2009-08-04 14:56:00,79.685,79.705,79.68,79.69,208000000.0
2009-08-04 14:57:00,79.69,79.72,79.685,79.705,392800000.0
2009-08-04 14:58:00,79.7,79.705,79.655,79.665,718399997.0
2009-08-04 14:59:00,79.665,79.675,79.655,79.665,422400004.0
2009-08-04 15:00:00,79.675,79.75,79.675,79.74,844400000.0
2009-08-04 15:01:00,79.735,79.79,79.73,79.785,574800000.0
2009-08-04 15:02:00,79.78,79.825,79.775,79.815,877600006.0
2009-08-04 15:03:00,79.815,79.825,79.755,79.805,1152600010.0
2009-08-04 15:04:00,79.805,79.845,79.805,79.825,843200002.0
2009-08-04 15:05:00,79.825,79.86,79.82,79.845,616800005.0
2009-08-04 15:06:00,79.85,79.875,79.85,79.865,599600013.0
2009-08-04 15:07:00,79.87,79.87,79.815,79.815,597600012.0
2009-08-04 15:08:00,79.825,79.835,79.805,79.825,668800007.0
2009-08-04 15:09:00,79.835,79.86,79.83,79.86,592400011.0
2009-08-04 15:10:00,79.86,79.89,79.85,79.87,887200007.0
2009-08-04 15:11:00,79.875,79.875,79.815,79.825,449600005.0
2009-08-04 15:12:00,79.82,79.82,79.78,79.795,533400004.0
2009-08-04 15:13:00,79.795,79.825,79.785,79.785,819800006.0
2009-08-04 15:14:00,79.79,79.795,79.73,79.73,655600003.0
2009-08-04 15:15:00,79.735,79.78,79.735,79.76,531200000.0
2009-08-04 15:16:00,79.76,79.775,79.755,79.765,775200004.0
2009-08-04 15:17:00,79.77,79.79,79.76,79.77,559200006.0
2009-08-04 15:18:00,79.765,79.77,79.74,79.74,852400005.0
2009-08-04 15:19:00,79.74,79.755,79.74,79.75,235999999.0
2009-08-04 15:20:00,79.75,79.76,79.72,79.735,594800007.0
2009-08-04 15:21:00,79.735,79.76,79.725,79.735,608399996.0
2009-08-04 15:22:00,79.735,79.76,79.73,79.74,337200002.0
2009-08-04 15:23:00,79.735,79.785,79.725,79.78,698400005.0
2009-08-04 15:24:00,79.785,79.79,79.775,79.785,451200005.0
2009-08-04 15:25:00,79.775,79.78,79.74,79.745,824199997.0
2009-08-04 15:26:00,79.745,79.75,79.735,79.74,1195799995.0
2009-08-04 15:27:00,79.74,79.755,79.69,79.7,1136799995.0
2009-08-04 15:28:00,79.7,79.71,79.685,79.695,714000004.0
2009-08-04 15:29:00,79.695,79.77,79.695,79.765,646399995.0
2009-08-04 15:30:00,79.76,79.795,79.76,79.78,759800006.0
2009-08-04 15:31:00,79.78,79.795,79.745,79.76,1171599991.0
2009-08-04 15:32:00,79.74,79.755,79.705,79.715,1074799994.0
2009-08-04 15:33:00,79.71,79.715,79.62,79.64,1260799992.0
2009-08-04 15:34:00,79.64,79.685,79.63,79.675,878399999.0
2009-08-04 15:35:00,79.685,79.745,79.685,79.745,1229999995.0
2009-08-04 15:36:00,79.745,79.745,79.66,79.665,1735200000.0
2009-08-04 15:37:00,79.665,79.705,79.64,79.665,1394600000.0
2009-08-04 15:38:00,79.665,79.75,79.665,79.715,1441600000.0
2009-08-04 15:39:00,79.72,79.73,79.67,79.695,1197000009.0
2009-08-04 15:40:00,79.695,79.74,79.69,79.715,1068799995.0
2009-08-04 15:41:00,79.7,79.715,79.66,79.67,1569199992.0
2009-08-04 15:42:00,79.665,79.705,79.665,79.7,568800000.0
2009-08-04 15:43:00,79.695,79.735,79.665,79.67,1122399997.0
2009-08-04 15:44:00,79.67,79.695,79.65,79.68,1257600007.0
2009-08-04 15:45:00,79.68,79.76,79.675,79.685,1428000008.0
2009-08-04 15:46:00,79.69,79.695,79.65,79.675,822200008.0
2009-08-04 15:47:00,79.68,79.72,79.68,79.7,978599992.0
2009-08-04 15:48:00,79.695,79.715,79.66,79.705,937400004.0
2009-08-04 15:49:00,79.7,79.775,79.7,79.755,946599998.0
2009-08-04 15:50:00,79.755,79.77,79.71,79.715,1219199995.0
2009-08-04 15:51:00,79.72,79.77,79.72,79.73,1258199988.0
2009-08-04 15:52:00,79.73,79.77,79.725,79.76,1348200008.0
2009-08-04 15:53:00,79.75,79.78,79.735,79.735,1000799991.0
2009-08-04 15:54:00,79.74,79.75,79.715,79.735,1289399984.0
2009-08-04 15:55:00,79.725,79.76,79.725,79.76,532599998.0
2009-08-04 15:56:00,79.765,79.78,79.755,79.77,1326399991.0
2009-08-04 15:57:00,79.77,79.785,79.74,79.765,1198399996.0
2009-08-04 15:58:00,79.765,79.77,79.74,79.765,575199999.0
2009-08-04 15:59:00,79.765,79.795,79.755,79.755,796600001.0
2009-08-04 16:00:00,79.78,80.09,79.78,80.09,1044399999.0
2009-08-04 16:01:00,80.095,80.16,80.03,80.03,1564399991.0
2009-08-04 16:02:00,80.04,80.075,80.01,80.025,1941999990.0
2009-08-04 16:03:00,80.03,80.03,79.92,79.93,1493800006.0
2009-08-04 16:04:00,79.93,79.995,79.9,79.995,1730000008.0
2009-08-04 16:05:00,79.99,80.075,79.98,80.055,1546000007.0
2009-08-04 16:06:00,80.06,80.07,80.025,80.065,1298399999.0
2009-08-04 16:07:00,80.065,80.065,80.005,80.015,1291800001.0
2009-08-04 16:08:00,80.01,80.07,79.98,80.055,1468599996.0
2009-08-04 16:09:00,80.055,80.075,80.025,80.03,1718599998.0
2009-08-04 16:10:00,80.04,80.075,80.005,80.05,1518400001.0
2009-08-04 16:11:00,80.05,80.145,80.05,80.12,1629600001.0
2009-08-04 16:12:00,80.115,80.16,80.1,80.15,1697599993.0
2009-08-04 16:13:00,80.145,80.175,80.105,80.11,1236799995.0
2009-08-04 16:14:00,80.11,80.155,80.095,80.155,1176799992.0
2009-08-04 16:15:00,80.155,80.16,80.11,80.14,1176399997.0
2009-08-04 16:16:00,80.14,80.22,80.135,80.205,941999994.0
2009-08-04 16:17:00,80.205,80.205,80.145,80.17,1244999996.0
2009-08-04 16:18:00,80.17,80.205,80.14,80.175,1337799990.0
2009-08-04 16:19:00,80.175,80.195,80.09,80.11,1203400000.0
2009-08-04 16:20:00,80.11,80.145,80.085,80.095,973799996.0
2009-08-04 16:21:00,80.095,80.155,80.075,80.145,1626399998.0
2009-08-04 16:22:00,80.145,80.16,80.085,80.13,1890999996.0
2009-08-04 16:23:00,80.11,80.12,80.015,80.015,1487400001.0
2009-08-04 16:24:00,80.015,80.02,79.975,79.985,1302199995.0
2009-08-04 16:25:00,79.99,80.01,79.935,79.97,1120799993.0
2009-08-04 16:26:00,79.97,80.01,79.97,79.97,1196399992.0
2009-08-04 16:27:00,79.975,79.975,79.925,79.965,785199993.0
2009-08-04 16:28:00,79.965,80.0,79.945,79.955,697199993.0
2009-08-04 16:29:00,79.96,79.985,79.925,79.98,628600005.0
2009-08-04 16:30:00,79.98,80.0,79.97,79.975,540799995.0
2009-08-04 16:31:00,79.97,79.98,79.92,79.975,1328599996.0
2009-08-04 16:32:00,79.98,80.0,79.93,79.97,1295799997.0
2009-08-04 16:33:00,79.975,80.01,79.935,79.985,1350000000.0
2009-08-04 16:34:00,79.98,80.055,79.975,80.015,1104399996.0
2009-08-04 16:35:00,80.015,80.045,80.005,80.02,920000002.0
2009-08-04 16:36:00,80.02,80.055,80.01,80.03,1109600002.0
2009-08-04 16:37:00,80.03,80.08,80.03,80.07,1048999997.0
2009-08-04 16:38:00,80.07,80.075,80.02,80.05,1197400002.0
2009-08-04 16:39:00,80.05,80.11,80.035,80.045,1263199998.0
2009-08-04 16:40:00,80.055,80.13,80.05,80.125,1223799996.0
2009-08-04 16:41:00,80.125,80.145,80.105,80.13,1446800002.0
2009-08-04 16:42:00,80.135,80.25,80.135,80.245,1211199995.0
2009-08-04 16:43:00,80.25,80.29,80.235,80.245,1324599998.0
2009-08-04 16:44:00,80.245,80.265,80.235,80.25,1101399994.0
2009-08-04 16:45:00,80.25,80.29,80.24,80.26,959599999.0
2009-08-04 16:46:00,80.26,80.28,80.19,80.19,1171800006.0
2009-08-04 16:47:00,80.19,80.215,80.17,80.17,1198399995.0
2009-08-04 16:48:00,80.185,80.2,80.16,80.185,1092000004.0
2009-08-04 16:49:00,80.19,80.2,80.135,80.145,1726600005.0
2009-08-04 16:50:00,80.145,80.165,80.145,80.165,878600003.0
2009-08-04 16:51:00,80.16,80.205,80.155,80.17,1301800014.0
2009-08-04 16:52:00,80.17,80.18,80.11,80.155,977599998.0
2009-08-04 16:53:00,80.15,80.195,80.13,80.16,1206600002.0
2009-08-04 16:54:00,80.16,80.185,80.135,80.18,978400003.0
2009-08-04 16:55:00,80.18,80.21,80.17,80.195,1810800012.0
2009-08-04 16:56:00,80.195,80.205,80.155,80.155,1342200009.0
2009-08-04 16:57:00,80.16,80.225,80.15,80.16,1126799989.0
2009-08-04 16:58:00,80.16,80.165,80.125,80.155,911599992.0
2009-08-04 16:59:00,80.155,80.205,80.145,80.195,868599998.0
2009-08-04 17:00:00,80.195,80.24,80.195,80.23,866000002.0
2009-08-04 17:01:00,80.24,80.28,80.23,80.25,1213799997.0
2009-08-04 17:02:00,80.25,80.265,80.235,80.255,1081199981.0
2009-08-04 17:03:00,80.255,80.295,80.245,80.27,1422599988.0
2009-08-04 17:04:00,80.27,80.355,80.27,80.325,1317999996.0
2009-08-04 17:05:00,80.325,80.345,80.28,80.29,1218800007.0
2009-08-04 17:06:00,80.29,80.33,80.275,80.33,972200003.0
2009-08-04 17:07:00,80.325,80.335,80.295,80.325,740999995.0
2009-08-04 17:08:00,80.32,80.355,80.31,80.35,949600003.0
2009-08-04 17:09:00,80.345,80.345,80.32,80.335,1077600004.0
2009-08-04 17:10:00,80.335,80.395,80.325,80.375,1024199998.0
2009-08-04 17:11:00,80.375,80.385,80.345,80.365,1049199998.0
2009-08-04 17:12:00,80.365,80.4,80.365,80.38,1058199995.0
2009-08-04 17:13:00,80.38,80.4,80.365,80.395,916999995.0
2009-08-04 17:14:00,80.395,80.395,80.34,80.355,1284999985.0
2009-08-04 17:15:00,80.335,80.365,80.325,80.335,1162000000.0
2009-08-04 17:16:00,80.33,80.33,80.285,80.3,1033599998.0
2009-08-04 17:17:00,80.305,80.335,80.295,80.32,704199999.0
2009-08-04 17:18:00,80.315,80.35,80.315,80.34,246000000.0
2009-08-04 17:19:00,80.345,80.38,80.345,80.365,1217599985.0
2009-08-04 17:20:00,80.365,80.39,80.365,80.38,1014399989.0
2009-08-04 17:21:00,80.375,80.39,80.335,80.34,1147799998.0
2009-08-04 17:22:00,80.35,80.37,80.275,80.29,1441600010.0
2009-08-04 17:23:00,80.305,80.31,80.25,80.265,1142000006.0
2009-08-04 17:24:00,80.265,80.295,80.26,80.26,1310200000.0
2009-08-04 17:25:00,80.26,80.265,80.225,80.245,1010599991.0
2009-08-04 17:26:00,80.245,80.26,80.235,80.245,573399995.0
2009-08-04 17:27:00,80.245,80.265,80.235,80.265,1129800003.0
2009-08-04 17:28:00,80.265,80.29,80.265,80.29,869999999.0
2009-08-04 17:29:00,80.29,80.315,80.285,80.315,1040800006.0
2009-08-04 17:30:00,80.315,80.32,80.305,80.315,844400009.0
2009-08-04 17:31:00,80.315,80.33,80.31,80.325,741599996.0
2009-08-04 17:32:00,80.32,80.32,80.265,80.29,787799997.0
2009-08-04 17:33:00,80.28,80.295,80.265,80.28,1146799999.0
2009-08-04 17:34:00,80.28,80.285,80.24,80.245,939799998.0
2009-08-04 17:35:00,80.245,80.29,80.245,80.28,1390999992.0
2009-08-04 17:36:00,80.29,80.305,80.285,80.295,1134200001.0
2009-08-04 17:37:00,80.3,80.31,80.29,80.3,939999986.0
2009-08-04 17:38:00,80.3,80.395,80.3,80.385,845800000.0
2009-08-04 17:39:00,80.385,80.395,80.37,80.38,1341999997.0
2009-08-04 17:40:00,80.38,80.42,80.375,80.41,1996799990.0
2009-08-04 17:41:00,80.41,80.42,80.39,80.39,1161799991.0
2009-08-04 17:42:00,80.39,80.42,80.39,80.41,1277399994.0
2009-08-04 17:43:00,80.41,80.41,80.355,80.37,1301600005.0
2009-08-04 17:44:00,80.365,80.375,80.355,80.365,1221799994.0
2009-08-04 17:45:00,80.37,80.385,80.365,80.37,1072799990.0
2009-08-04 17:46:00,80.375,80.395,80.345,80.395,1123199996.0
2009-08-04 17:47:00,80.395,80.4,80.35,80.35,1110999994.0
2009-08-04 17:48:00,80.355,80.38,80.34,80.35,918800000.0
2009-08-04 17:49:00,80.355,80.355,80.325,80.325,763600000.0
2009-08-04 17:50:00,80.325,80.325,80.27,80.28,871799996.0
2009-08-04 17:51:00,80.285,80.34,80.28,80.335,885000000.0
2009-08-04 17:52:00,80.325,80.34,80.315,80.33,937400001.0
2009-08-04 17:53:00,80.33,80.335,80.31,80.31,1128799998.0
2009-08-04 17:54:00,80.315,80.325,80.285,80.295,692199992.0
2009-08-04 17:55:00,80.295,80.365,80.295,80.365,673799992.0
2009-08-04 17:56:00,80.37,80.375,80.34,80.355,1413799989.0
2009-08-04 17:57:00,80.355,80.375,80.345,80.345,804399996.0
2009-08-04 17:58:00,80.325,80.34,80.285,80.34,1397999990.0
2009-08-04 17:59:00,80.33,80.35,80.315,80.345,761399994.0
2009-08-04 18:00:00,80.33,80.36,80.285,80.295,1047599997.0
2009-08-04 18:01:00,80.295,80.31,80.29,80.3,1185399989.0
2009-08-04 18:02:00,80.3,80.33,80.3,80.32,633999998.0
2009-08-04 18:03:00,80.32,80.33,80.315,80.32,318800000.0
2009-08-04 18:04:00,80.345,80.35,80.31,80.315,1020800001.0
2009-08-04 18:05:00,80.315,80.34,80.305,80.305,1389800007.0
2009-08-04 18:06:00,80.305,80.335,80.305,80.315,875200013.0
2009-08-04 18:07:00,80.315,80.34,80.31,80.33,524000001.0
2009-08-04 18:08:00,80.33,80.36,80.33,80.355,648399993.0
2009-08-04 18:09:00,80.355,80.385,80.355,80.37,1007199990.0
2009-08-04 18:10:00,80.37,80.39,80.36,80.385,926400000.0
2009-08-04 18:11:00,80.38,80.395,80.375,80.385,624799998.0
2009-08-04 18:12:00,80.39,80.425,80.38,80.41,1003999998.0
2009-08-04 18:13:00,80.41,80.425,80.385,80.42,1368999988.0
2009-08-04 18:14:00,80.42,80.43,80.405,80.415,1111000001.0
2009-08-04 18:15:00,80.415,80.43,80.41,80.415,562999997.0
2009-08-04 18:16:00,80.42,80.435,80.395,80.415,877399995.0
2009-08-04 18:17:00,80.42,80.43,80.405,80.425,579799994.0
2009-08-04 18:18:00,80.42,80.44,80.405,80.415,966799998.0
2009-08-04 18:19:00,80.415,80.48,80.41,80.48,1245599997.0
2009-08-04 18:20:00,80.47,80.495,80.455,80.49,541399997.0
2009-08-04 18:21:00,80.49,80.51,80.48,80.49,500400000.0
2009-08-04 18:22:00,80.495,80.495,80.455,80.46,893599994.0
2009-08-04 18:23:00,80.46,80.49,80.455,80.46,1096399998.0
2009-08-04 18:24:00,80.465,80.475,80.45,80.46,670999999.0
2009-08-04 18:25:00,80.46,80.495,80.45,80.48,834599997.0
2009-08-04 18:26:00,80.475,80.485,80.47,80.47,381599993.0
2009-08-04 18:27:00,80.47,80.47,80.43,80.44,665199998.0
2009-08-04 18:28:00,80.44,80.45,80.43,80.435,693599983.0
2009-08-04 18:29:00,80.435,80.44,80.43,80.43,425599989.0
2009-08-04 18:30:00,80.43,80.43,80.405,80.41,581200003.0
2009-08-04 18:31:00,80.41,80.43,80.405,80.41,784599997.0
2009-08-04 18:32:00,80.4,80.425,80.4,80.425,528400000.0
2009-08-04 18:33:00,80.42,80.43,80.4,80.42,943000002.0
2009-08-04 18:34:00,80.42,80.435,80.38,80.385,1026200000.0
2009-08-04 18:35:00,80.38,80.445,80.38,80.435,1143599994.0
2009-08-04 18:36:00,80.435,80.46,80.425,80.43,676199993.0
2009-08-04 18:37:00,80.425,80.465,80.42,80.455,992799991.0
2009-08-04 18:38:00,80.455,80.465,80.42,80.44,927799989.0
2009-08-04 18:39:00,80.44,80.445,80.415,80.42,883399998.0
2009-08-04 18:40:00,80.42,80.45,80.41,80.45,470799996.0
2009-08-04 18:41:00,80.455,80.455,80.445,80.45,452800004.0
2009-08-04 18:42:00,80.45,80.455,80.445,80.455,263999994.0
2009-08-04 18:43:00,80.455,80.475,80.45,80.465,736400005.0
2009-08-04 18:44:00,80.465,80.48,80.46,80.47,809600003.0
2009-08-04 18:45:00,80.47,80.485,80.465,80.48,753400003.0
2009-08-04 18:46:00,80.475,80.48,80.47,80.47,548599994.0
2009-08-04 18:47:00,80.475,80.475,80.455,80.465,727799999.0
2009-08-04 18:48:00,80.465,80.505,80.465,80.49,686399996.0
2009-08-04 18:49:00,80.495,80.505,80.49,80.505,402000000.0
2009-08-04 18:50:00,80.505,80.515,80.495,80.5,665399996.0
2009-08-04 18:51:00,80.5,80.505,80.465,80.48,924200002.0
2009-08-04 18:52:00,80.48,80.5,80.47,80.49,573200000.0
2009-08-04 18:53:00,80.49,80.495,80.485,80.49,270799998.0
2009-08-04 18:54:00,80.49,80.505,80.475,80.49,887600011.0
2009-08-04 18:55:00,80.49,80.495,80.48,80.495,915599998.0
2009-08-04 18:56:00,80.495,80.52,80.475,80.52,809399994.0
2009-08-04 18:57:00,80.52,80.545,80.5,80.5,941000001.0
2009-08-04 18:58:00,80.5,80.52,80.465,80.495,1176399994.0
2009-08-04 18:59:00,80.495,80.54,80.49,80.535,911799996.0
2009-08-04 19:00:00,80.535,80.55,80.52,80.53,1000000008.0
2009-08-04 19:01:00,80.525,80.535,80.49,80.495,1635000003.0
2009-08-04 19:02:00,80.5,80.525,80.495,80.505,1031200005.0
2009-08-04 19:03:00,80.5,80.5,80.45,80.465,865999998.0
2009-08-04 19:04:00,80.465,80.475,80.385,80.395,1031999998.0
2009-08-04 19:05:00,80.39,80.395,80.36,80.39,847200003.0
2009-08-04 19:06:00,80.39,80.445,80.39,80.425,1011999990.0
2009-08-04 19:07:00,80.425,80.435,80.405,80.425,647599996.0
2009-08-04 19:08:00,80.43,80.43,80.405,80.405,440000003.0
2009-08-04 19:09:00,80.405,80.415,80.385,80.385,941199977.0
2009-08-04 19:10:00,80.385,80.385,80.365,80.385,665999985.0
2009-08-04 19:11:00,80.385,80.385,80.345,80.36,772999996.0
2009-08-04 19:12:00,80.36,80.36,80.34,80.345,322599998.0
2009-08-04 19:13:00,80.345,80.35,80.315,80.315,794799998.0
2009-08-04 19:14:00,80.315,80.335,80.315,80.335,660799991.0
2009-08-04 19:15:00,80.335,80.355,80.33,80.355,444199995.0
2009-08-04 19:16:00,80.35,80.365,80.35,80.355,569000000.0
2009-08-04 19:17:00,80.355,80.37,80.35,80.37,485600002.0
2009-08-04 19:18:00,80.375,80.38,80.345,80.345,267199998.0
2009-08-04 19:19:00,80.345,80.345,80.29,80.295,462799997.0
2009-08-04 19:20:00,80.29,80.29,80.255,80.265,663599998.0
2009-08-04 19:21:00,80.265,80.29,80.255,80.275,458999996.0
2009-08-04 19:22:00,80.275,80.29,80.26,80.29,456400005.0
2009-08-04 19:23:00,80.295,80.34,80.295,80.33,320200000.0
2009-08-04 19:24:00,80.335,80.375,80.325,80.365,586399994.0
2009-08-04 19:25:00,80.365,80.365,80.28,80.28,949999997.0
2009-08-04 19:26:00,80.28,80.28,80.25,80.265,791599999.0
2009-08-04 19:27:00,80.265,80.265,80.225,80.25,1083600007.0
2009-08-04 19:28:00,80.25,80.275,80.245,80.25,884200003.0
2009-08-04 19:29:00,80.25,80.285,80.25,80.275,801599992.0
2009-08-04 19:30:00,80.275,80.275,80.275,80.275,158800002.0
2009-08-04 19:31:00,80.285,80.31,80.28,80.305,597800001.0
2009-08-04 19:32:00,80.305,80.31,80.275,80.28,885599999.0
2009-08-04 19:33:00,80.285,80.285,80.265,80.27,413599996.0
2009-08-04 19:34:00,80.275,80.29,80.255,80.27,924999992.0
2009-08-04 19:35:00,80.27,80.29,80.255,80.285,1102999994.0
2009-08-04 19:36:00,80.285,80.295,80.275,80.285,946799999.0
2009-08-04 19:37:00,80.285,80.31,80.275,80.28,658400006.0
2009-08-04 19:38:00,80.295,80.33,80.29,80.33,348399996.0
2009-08-04 19:39:00,80.31,80.32,80.245,80.255,789999988.0
2009-08-04 19:40:00,80.25,80.265,80.215,80.25,858800000.0
2009-08-04 19:41:00,80.245,80.25,80.225,80.245,530599996.0
2009-08-04 19:42:00,80.24,80.25,80.235,80.235,232600001.0
2009-08-04 19:43:00,80.235,80.295,80.235,80.275,1011199998.0
2009-08-04 19:44:00,80.275,80.285,80.24,80.24,480000001.0
2009-08-04 19:45:00,80.25,80.26,80.235,80.25,1096400003.0
2009-08-04 19:46:00,80.24,80.24,80.195,80.205,850799998.0
2009-08-04 19:47:00,80.205,80.205,80.16,80.175,474400000.0
2009-08-04 19:48:00,80.175,80.195,80.17,80.185,652399998.0
2009-08-04 19:49:00,80.185,80.195,80.17,80.17,807200003.0
2009-08-04 19:50:00,80.17,80.175,80.16,80.17,613199999.0
2009-08-04 19:51:00,80.175,80.18,80.15,80.15,819000001.0
2009-08-04 19:52:00,80.15,80.15,80.125,80.13,1671200016.0
2009-08-04 19:53:00,80.13,80.135,80.12,80.125,943800012.0
2009-08-04 19:54:00,80.125,80.13,80.11,80.125,868800010.0
2009-08-04 19:55:00,80.125,80.125,80.065,80.075,929600004.0
2009-08-04 19:56:00,80.07,80.07,80.005,80.005,1095000002.0
2009-08-04 19:57:00,80.005,80.04,79.98,80.015,1267399995.0
2009-08-04 19:58:00,80.015,80.015,79.98,80.01,1126400005.0
2009-08-04 19:59:00,80.01,80.015,79.96,79.97,1004799985.0
2009-08-04 20:00:00,79.965,80.005,79.925,79.925,1648000002.0
2009-08-04 20:01:00,79.925,79.935,79.905,79.91,990600005.0
2009-08-04 20:02:00,79.905,79.95,79.9,79.95,747400002.0
2009-08-04 20:03:00,79.96,79.98,79.945,79.98,790399998.0
2009-08-04 20:04:00,79.98,80.065,79.98,80.06,747200000.0
2009-08-04 20:05:00,80.06,80.075,80.045,80.055,999999993.0
2009-08-04 20:06:00,80.06,80.075,79.995,80.05,1113399998.0
2009-08-04 20:07:00,80.055,80.055,80.015,80.015,882000001.0
2009-08-04 20:08:00,80.025,80.05,79.995,80.035,956800001.0
2009-08-04 20:09:00,80.04,80.07,80.02,80.05,1577799988.0
2009-08-04 20:10:00,80.05,80.075,80.03,80.03,1505599987.0
2009-08-04 20:11:00,80.03,80.05,80.03,80.045,683799991.0
2009-08-04 20:12:00,80.06,80.155,80.055,80.15,782799999.0
2009-08-04 20:13:00,80.145,80.155,80.14,80.155,609199988.0
2009-08-04 20:14:00,80.165,80.18,80.14,80.155,553600000.0
2009-08-04 20:15:00,80.155,80.18,80.115,80.175,1408999988.0
2009-08-04 20:16:00,80.17,80.2,80.165,80.19,607599987.0
2009-08-04 20:17:00,80.19,80.205,80.15,80.17,1020399995.0
2009-08-04 20:18:00,80.17,80.185,80.165,80.18,278000001.0
2009-08-04 20:19:00,80.185,80.19,80.14,80.165,1236199984.0
2009-08-04 20:20:00,80.17,80.175,80.145,80.17,466800002.0
2009-08-04 20:21:00,80.17,80.17,80.145,80.16,550800002.0
2009-08-04 20:22:00,80.16,80.205,80.16,80.175,257199998.0
2009-08-04 20:23:00,80.17,80.17,80.16,80.165,323599996.0
2009-08-04 20:24:00,80.165,80.17,80.155,80.16,797799995.0
2009-08-04 20:25:00,80.165,80.18,80.145,80.175,913399993.0
2009-08-04 20:26:00,80.175,80.205,80.17,80.205,556200007.0
2009-08-04 20:27:00,80.205,80.27,80.205,80.27,460799992.0
2009-08-04 20:28:00,80.265,80.275,80.255,80.255,832199991.0
2009-08-04 20:29:00,80.255,80.275,80.25,80.27,619999994.0
2009-08-04 20:30:00,80.27,80.27,80.25,80.26,901799999.0
2009-08-04 20:31:00,80.255,80.255,80.22,80.24,671200003.0
2009-08-04 20:32:00,80.24,80.265,80.23,80.255,676599995.0
2009-08-04 20:33:00,80.26,80.345,80.255,80.315,1156399995.0
2009-08-04 20:34:00,80.31,80.315,80.3,80.305,402599998.0
2009-08-04 20:35:00,80.305,80.31,80.285,80.285,496399995.0
2009-08-04 20:36:00,80.28,80.285,80.275,80.28,292000000.0
2009-08-04 20:37:00,80.285,80.29,80.28,80.29,353199998.0
2009-08-04 20:38:00,80.29,80.345,80.29,80.34,390800001.0
2009-08-04 20:39:00,80.34,80.39,80.34,80.37,568000001.0
2009-08-04 20:40:00,80.375,80.375,80.355,80.36,400800002.0
2009-08-04 20:41:00,80.355,80.365,80.35,80.36,499200005.0
2009-08-04 20:42:00,80.36,80.4,80.36,80.385,765999991.0
2009-08-04 20:43:00,80.385,80.39,80.385,80.385,677399979.0
2009-08-04 20:44:00,80.385,80.385,80.31,80.315,1473999988.0
2009-08-04 20:45:00,80.315,80.345,80.31,80.335,585599996.0
2009-08-04 20:46:00,80.33,80.335,80.285,80.285,824799996.0
2009-08-04 20:47:00,80.285,80.295,80.285,80.29,534400001.0
2009-08-04 20:48:00,80.285,80.285,80.225,80.225,1107200003.0
2009-08-04 20:49:00,80.225,80.225,80.175,80.185,1002400000.0
2009-08-04 20:50:00,80.19,80.2,80.17,80.18,1377799994.0
2009-08-04 20:51:00,80.18,80.185,80.17,80.185,361199995.0
2009-08-04 20:52:00,80.175,80.18,80.145,80.15,451200000.0
2009-08-04 20:53:00,80.15,80.15,80.12,80.13,1045599994.0
2009-08-04 20:54:00,80.13,80.16,80.125,80.16,957199998.0
2009-08-04 20:55:00,80.16,80.16,80.145,80.15,557200005.0
2009-08-04 20:56:00,80.16,80.19,80.15,80.18,321999997.0
2009-08-04 20:57:00,80.17,80.195,80.135,80.14,536999998.0
2009-08-04 20:58:00,80.14,80.16,80.13,80.135,583999999.0
2009-08-04 20:59:00,80.135,80.195,80.13,80.18,677999996.0
2009-08-04 21:00:00,80.185,80.21,80.18,80.19,590999998.0
2009-08-04 21:01:00,80.19,80.215,80.185,80.195,361599997.0
2009-08-04 21:02:00,80.19,80.195,80.155,80.16,901999992.0
2009-08-04 21:03:00,80.16,80.255,80.155,80.25,870399999.0
2009-08-04 21:04:00,80.255,80.255,80.2,80.23,844799996.0
2009-08-04 21:05:00,80.23,80.25,80.23,80.245,805999998.0
2009-08-04 21:06:00,80.245,80.29,80.245,80.26,851999987.0
2009-08-04 21:07:00,80.25,80.29,80.245,80.27,626800002.0
2009-08-04 21:08:00,80.27,80.28,80.23,80.23,1326000007.0
2009-08-04 21:09:00,80.23,80.235,80.205,80.22,1031399993.0
2009-08-04 21:10:00,80.225,80.255,80.22,80.225,1597799984.0
2009-08-04 21:11:00,80.23,80.27,80.23,80.23,989400001.0
2009-08-04 21:12:00,80.235,80.245,80.23,80.235,312799997.0
2009-08-04 21:13:00,80.235,80.245,80.235,80.235,455599994.0
2009-08-04 21:14:00,80.225,80.25,80.215,80.23,838999995.0
2009-08-04 21:15:00,80.245,80.245,80.215,80.215,424799991.0
2009-08-04 21:16:00,80.205,80.215,80.155,80.16,1150599991.0
2009-08-04 21:17:00,80.16,80.18,80.155,80.18,830000004.0
2009-08-04 21:18:00,80.19,80.19,80.165,80.165,999199999.0
2009-08-04 21:19:00,80.165,80.175,80.14,80.155,762199992.0
2009-08-04 21:20:00,80.155,80.175,80.15,80.15,1139999986.0
2009-08-04 21:21:00,80.15,80.17,80.135,80.16,1085000002.0
2009-08-04 21:22:00,80.16,80.24,80.155,80.215,711799999.0
2009-08-04 21:23:00,80.215,80.245,80.2,80.2,935400004.0
2009-08-04 21:24:00,80.2,80.22,80.185,80.21,855799990.0
2009-08-04 21:25:00,80.21,80.31,80.21,80.28,342000002.0
2009-08-04 21:26:00,80.28,80.33,80.275,80.325,322999995.0
2009-08-04 21:27:00,80.33,80.33,80.295,80.325,273200000.0
2009-08-04 21:28:00,80.32,80.335,80.31,80.31,736400003.0
2009-08-04 21:29:00,80.31,80.315,80.295,80.305,470200001.0
2009-08-04 21:30:00,80.305,80.33,80.295,80.33,299000000.0
2009-08-04 21:31:00,80.34,80.35,80.32,80.33,492799999.0
2009-08-04 21:32:00,80.33,80.33,80.29,80.29,327799998.0
2009-08-04 21:33:00,80.285,80.31,80.25,80.26,935200005.0
2009-08-04 21:34:00,80.265,80.265,80.19,80.19,785199999.0
2009-08-04 21:35:00,80.19,80.22,80.19,80.205,721199995.0
2009-08-04 21:36:00,80.205,80.21,80.18,80.19,725600000.0
2009-08-04 21:37:00,80.19,80.195,80.19,80.195,631199993.0
2009-08-04 21:38:00,80.195,80.21,80.195,80.195,339199999.0
2009-08-04 21:39:00,80.195,80.195,80.19,80.19,260799995.0
2009-08-04 21:40:00,80.19,80.2,80.175,80.185,780399989.0
2009-08-04 21:41:00,80.185,80.2,80.185,80.19,442799989.0
2009-08-04 21:42:00,80.19,80.24,80.19,80.225,918799989.0
2009-08-04 21:43:00,80.225,80.245,80.215,80.235,527599989.0
2009-08-04 21:44:00,80.24,80.245,80.22,80.23,473599997.0
2009-08-04 21:45:00,80.225,80.23,80.225,80.23,77600000.0
2009-08-04 21:46:00,80.23,80.23,80.225,80.225,181600000.0
2009-08-04 21:47:00,80.23,80.235,80.225,80.225,288800000.0
2009-08-04 21:48:00,80.225,80.23,80.215,80.215,424399991.0
2009-08-04 21:49:00,80.215,80.23,80.2,80.215,629199994.0
2009-08-04 21:50:00,80.215,80.235,80.215,80.23,619199986.0
2009-08-04 21:51:00,80.235,80.245,80.23,80.245,391199995.0
2009-08-04 21:52:00,80.245,80.3,80.245,80.3,741599991.0
2009-08-04 21:53:00,80.3,80.35,80.295,80.35,385199994.0
2009-08-04 21:54:00,80.35,80.37,80.35,80.355,425599996.0
2009-08-04 21:55:00,80.395,80.4,80.365,80.4,873199998.0
2009-08-04 21:56:00,80.4,80.405,80.375,80.395,921200005.0
2009-08-04 21:57:00,80.395,80.4,80.375,80.395,753600000.0
2009-08-04 21:58:00,80.4,80.415,80.395,80.41,522400004.0
2009-08-04 21:59:00,80.405,80.435,80.4,80.42,395600008.0
2009-08-04 22:00:00,80.425,80.425,80.4,80.4,596000007.0
2009-08-04 22:01:00,80.405,80.425,80.405,80.415,365999999.0
2009-08-04 22:02:00,80.415,80.43,80.395,80.395,826400001.0
2009-08-04 22:03:00,80.39,80.425,80.39,80.41,438000004.0
2009-08-04 22:04:00,80.415,80.43,80.405,80.405,1145000003.0
2009-08-04 22:05:00,80.405,80.405,80.38,80.39,761000002.0
2009-08-04 22:06:00,80.385,80.405,80.365,80.395,972199996.0
2009-08-04 22:07:00,80.405,80.42,80.385,80.415,601600000.0
2009-08-04 22:08:00,80.415,80.435,80.415,80.435,370399999.0
2009-08-04 22:09:00,80.43,80.43,80.375,80.395,884200005.0
2009-08-04 22:10:00,80.405,80.41,80.365,80.405,318800004.0
2009-08-04 22:11:00,80.395,80.395,80.39,80.39,114800001.0
2009-08-04 22:12:00,80.39,80.41,80.39,80.39,728000000.0
2009-08-04 22:13:00,80.39,80.39,80.345,80.345,631400003.0
2009-08-04 22:14:00,80.35,80.355,80.345,80.35,571999999.0
2009-08-04 22:15:00,80.355,80.385,80.34,80.385,623399995.0
2009-08-04 22:16:00,80.385,80.385,80.37,80.37,325199998.0
2009-08-04 22:17:00,80.37,80.375,80.365,80.37,281599992.0
2009-08-04 22:18:00,80.37,80.4,80.37,80.385,376399999.0
2009-08-04 22:19:00,80.385,80.4,80.375,80.4,256199997.0
2009-08-04 22:20:00,80.4,80.44,80.38,80.435,851000001.0
2009-08-04 22:21:00,80.445,80.455,80.435,80.445,581000007.0
2009-08-04 22:22:00,80.445,80.47,80.435,80.47,291600001.0
2009-08-04 22:23:00,80.47,80.48,80.455,80.47,664800000.0
2009-08-04 22:24:00,80.47,80.485,80.455,80.455,712600003.0
2009-08-04 22:25:00,80.46,80.485,80.45,80.485,485000000.0
2009-08-04 22:26:00,80.505,80.515,80.495,80.505,118400000.0
2009-08-04 22:27:00,80.51,80.535,80.49,80.495,341600000.0
2009-08-04 22:28:00,80.5,80.505,80.47,80.48,390600000.0
2009-08-04 22:29:00,80.5,80.5,80.48,80.495,231600000.0
2009-08-04 22:30:00,80.495,80.51,80.495,80.5,31600000.0
2009-08-04 22:31:00,80.48,80.49,80.465,80.465,265999998.0
2009-08-04 22:32:00,80.47,80.49,80.465,80.49,86800000.0
2009-08-04 22:33:00,80.48,80.515,80.48,80.51,413999999.0
2009-08-04 22:34:00,80.505,80.52,80.5,80.52,277600001.0
2009-08-04 22:35:00,80.52,80.555,80.52,80.545,1040599988.0
2009-08-04 22:36:00,80.545,80.555,80.54,80.55,410400002.0
2009-08-04 22:37:00,80.55,80.555,80.535,80.545,133600000.0
2009-08-04 22:38:00,80.545,80.55,80.53,80.53,186800000.0
2009-08-04 22:39:00,80.52,80.525,80.52,80.525,446999995.0
2009-08-04 22:40:00,80.525,80.525,80.475,80.485,501599997.0
2009-08-04 22:41:00,80.48,80.495,80.475,80.48,308600005.0
2009-08-04 22:42:00,80.48,80.49,80.48,80.485,153400000.0
2009-08-04 22:43:00,80.485,80.505,80.48,80.5,260199999.0
2009-08-04 22:44:00,80.5,80.51,80.5,80.505,331199997.0
2009-08-04 22:45:00,80.505,80.515,80.45,80.465,881999993.0
2009-08-04 22:46:00,80.465,80.48,80.46,80.48,277999997.0
2009-08-04 22:47:00,80.48,80.48,80.455,80.455,277400000.0
2009-08-04 22:48:00,80.475,80.475,80.45,80.45,68200000.0
2009-08-04 22:49:00,80.45,80.45,80.43,80.43,179800000.0
2009-08-04 22:50:00,80.425,80.43,80.39,80.395,327000000.0
2009-08-04 22:51:00,80.4,80.42,80.4,80.405,198000000.0
2009-08-04 22:52:00,80.395,80.405,80.385,80.405,248599999.0
2009-08-04 22:53:00,80.405,80.415,80.405,80.415,114999995.0
2009-08-04 22:54:00,80.415,80.415,80.41,80.41,41399999.0
2009-08-04 22:55:00,80.41,80.45,80.405,80.445,231600000.0
2009-08-04 22:56:00,80.445,80.445,80.435,80.435,271800004.0
2009-08-04 22:57:00,80.435,80.44,80.41,80.41,276600004.0
2009-08-04 22:58:00,80.41,80.415,80.395,80.395,266800003.0
2009-08-04 22:59:00,80.4,80.4,80.36,80.39,166400001.0
2009-08-04 23:00:00,80.41,80.415,80.395,80.395,212000000.0
2009-08-04 23:01:00,80.41,80.43,80.41,80.425,13600000.0
2009-08-04 23:02:00,80.43,80.435,80.43,80.435,51199999.0
2009-08-04 23:03:00,80.445,80.45,80.435,80.435,23200000.0
2009-08-04 23:04:00,80.44,80.46,80.425,80.45,83799998.0
2009-08-04 23:05:00,80.45,80.45,80.45,80.45,15000000.0
2009-08-04 23:06:00,80.45,80.45,80.425,80.425,35000000.0
2009-08-04 23:07:00,80.425,80.455,80.42,80.42,166400000.0
2009-08-04 23:08:00,80.42,80.43,80.42,80.43,71999999.0
2009-08-04 23:09:00,80.43,80.43,80.425,80.43,108800000.0
2009-08-04 23:10:00,80.43,80.43,80.415,80.425,26400000.0
2009-08-04 23:11:00,80.425,80.425,80.41,80.41,41600000.0
2009-08-04 23:12:00,80.415,80.415,80.415,80.415,9600000.0
2009-08-04 23:13:00,80.41,80.415,80.405,80.41,146800000.0
2009-08-04 23:14:00,80.41,80.41,80.405,80.41,40800000.0
2009-08-04 23:15:00,80.41,80.415,80.405,80.41,143999999.0
2009-08-04 23:16:00,80.41,80.415,80.41,80.41,286200000.0
2009-08-04 23:17:00,80.41,80.41,80.405,80.405,36600000.0
2009-08-04 23:18:00,80.425,80.44,80.41,80.435,206400000.0
2009-08-04 23:19:00,80.43,80.43,80.415,80.415,118400000.0
2009-08-04 23:20:00,80.415,80.44,80.415,80.415,277799998.0
2009-08-04 23:21:00,80.415,80.415,80.415,80.415,164400003.0
2009-08-04 23:22:00,80.425,80.425,80.415,80.425,226200000.0
2009-08-04 23:23:00,80.425,80.445,80.415,80.44,232199999.0
2009-08-04 23:24:00,80.45,80.455,80.45,80.455,36400000.0
2009-08-04 23:25:00,80.47,80.5,80.455,80.5,230000001.0
2009-08-04 23:26:00,80.495,80.5,80.49,80.49,81000000.0
2009-08-04 23:27:00,80.485,80.515,80.485,80.5,217200000.0
2009-08-04 23:28:00,80.505,80.52,80.5,80.515,184400000.0
2009-08-04 23:29:00,80.515,80.52,80.515,80.52,38400000.0
2009-08-04 23:30:00,80.52,80.525,80.495,80.5,372200001.0
2009-08-04 23:31:00,80.495,80.51,80.495,80.5,278200000.0
2009-08-04 23:32:00,80.49,80.505,80.485,80.495,205600000.0
2009-08-04 23:33:00,80.5,80.5,80.49,80.49,23400000.0
2009-08-04 23:34:00,80.5,80.51,80.49,80.505,232400000.0
2009-08-04 23:35:00,80.505,80.505,80.505,80.505,11000000.0
2009-08-04 23:36:00,80.505,80.505,80.485,80.485,47400000.0
2009-08-04 23:37:00,80.51,80.52,80.485,80.52,162999998.0
2009-08-04 23:38:00,80.52,80.525,80.52,80.52,22200000.0
2009-08-04 23:39:00,80.535,80.55,80.535,80.54,183600000.0
2009-08-04 23:40:00,80.545,80.545,80.515,80.515,100000000.0
2009-08-04 23:41:00,80.51,80.51,80.485,80.485,148199999.0
2009-08-04 23:42:00,80.485,80.485,80.465,80.465,86200000.0
2009-08-04 23:43:00,80.444,80.452,80.439,80.452,112000000.0
2009-08-04 23:44:00,80.46,80.46,80.455,80.455,14200000.0
2009-08-04 23:45:00,80.465,80.465,80.44,80.44,112200000.0
2009-08-04 23:46:00,80.44,80.44,80.425,80.435,131600000.0
2009-08-04 23:47:00,80.435,80.435,80.395,80.395,120400003.0
2009-08-04 23:48:00,80.395,80.395,80.39,80.395,122600001.0
2009-08-04 23:49:00,80.395,80.405,80.355,80.37,250199999.0
2009-08-04 23:50:00,80.385,80.39,80.375,80.39,142800000.0
2009-08-04 23:51:00,80.385,80.4,80.385,80.395,67600000.0
2009-08-04 23:52:00,80.39,80.39,80.345,80.345,117200000.0
2009-08-04 23:53:00,80.345,80.365,80.32,80.33,570800002.0
2009-08-04 23:54:00,80.33,80.35,80.33,80.35,348400000.0
2009-08-04 23:55:00,80.35,80.35,80.34,80.34,11600000.0
2009-08-04 23:56:00,80.345,80.345,80.33,80.34,170600000.0
2009-08-04 23:57:00,80.34,80.345,80.34,80.34,323400002.0
2009-08-04 23:58:00,80.34,80.35,80.325,80.345,181000000.0
2009-08-04 23:59:00,80.345,80.345,80.34,80.34,196000002.0
2009-08-05 00:00:00,80.345,80.345,80.33,80.335,92800000.0
2009-08-05 00:01:00,80.33,80.33,80.325,80.325,30400000.0
2009-08-05 00:02:00,80.33,80.365,80.33,80.365,168000000.0
2009-08-05 00:03:00,80.365,80.365,80.35,80.355,51200000.0
2009-08-05 00:04:00,80.355,80.36,80.35,80.36,89600000.0
2009-08-05 00:05:00,80.36,80.36,80.36,80.36,9600000.0
2009-08-05 00:06:00,80.365,80.365,80.36,80.36,51200000.0
2009-08-05 00:07:00,80.36,80.37,80.36,80.36,89600000.0
2009-08-05 00:08:00,80.36,80.38,80.36,80.375,164799999.0
2009-08-05 00:09:00,80.365,80.365,80.365,80.365,4800000.0
2009-08-05 00:10:00,80.37,80.395,80.37,80.38,300599998.0
2009-08-05 00:11:00,80.38,80.405,80.375,80.405,290799995.0
2009-08-05 00:12:00,80.405,80.405,80.385,80.4,142200000.0
2009-08-05 00:13:00,80.4,80.405,80.39,80.4,153600000.0
2009-08-05 00:14:00,80.4,80.4,80.4,80.4,28800000.0
2009-08-05 00:15:00,80.4,80.4,80.37,80.37,66400000.0
2009-08-05 00:16:00,80.37,80.37,80.37,80.37,16000000.0
2009-08-05 00:17:00,80.37,80.37,80.365,80.365,38400000.0
2009-08-05 00:18:00,80.365,80.365,80.345,80.345,52400000.0
2009-08-05 00:19:00,80.35,80.365,80.345,80.365,105600000.0
2009-08-05 00:20:00,80.365,80.375,80.365,80.37,91199999.0
2009-08-05 00:21:00,80.37,80.37,80.365,80.365,17600000.0
2009-08-05 00:22:00,80.365,80.365,80.36,80.36,72000000.0
2009-08-05 00:23:00,80.36,80.36,80.355,80.36,174399999.0
2009-08-05 00:24:00,80.36,80.37,80.355,80.37,81599999.0
2009-08-05 00:25:00,80.37,80.37,80.345,80.345,102400000.0
2009-08-05 00:26:00,80.325,80.35,80.315,80.35,170800000.0
2009-08-05 00:27:00,80.345,80.345,80.34,80.345,19200000.0
2009-08-05 00:28:00,80.345,80.35,80.315,80.315,65600000.0
2009-08-05 00:29:00,80.32,80.325,80.265,80.285,208000000.0
2009-08-05 00:30:00,80.285,80.295,80.255,80.26,313199999.0
2009-08-05 00:31:00,80.26,80.265,80.235,80.255,211000000.0
2009-08-05 00:32:00,80.25,80.26,80.24,80.26,194000000.0
2009-08-05 00:33:00,80.26,80.31,80.26,80.31,207200000.0
2009-08-05 00:34:00,80.31,80.31,80.305,80.305,38400000.0
2009-08-05 00:35:00,80.305,80.305,80.3,80.3,9600000.0
2009-08-05 00:36:00,80.305,80.31,80.29,80.31,120000000.0
2009-08-05 00:37:00,80.305,80.305,80.28,80.28,111599998.0
2009-08-05 00:38:00,80.285,80.285,80.275,80.275,134400000.0
2009-08-05 00:39:00,80.27,80.295,80.27,80.29,78400000.0
2009-08-05 00:40:00,80.285,80.295,80.285,80.295,19200000.0
2009-08-05 00:41:00,80.295,80.3,80.295,80.3,14400000.0
2009-08-05 00:42:00,80.295,80.315,80.285,80.31,187999999.0
2009-08-05 00:43:00,80.305,80.34,80.305,80.305,176800000.0
2009-08-05 00:44:00,80.31,80.31,80.305,80.305,33600000.0
2009-08-05 00:45:00,80.31,80.315,80.3,80.3,88800000.0
2009-08-05 00:46:00,80.3,80.365,80.3,80.345,351999999.0
2009-08-05 00:47:00,80.345,80.345,80.34,80.345,38400000.0
2009-08-05 00:48:00,80.34,80.35,80.34,80.35,127199999.0
2009-08-05 00:49:00,80.328,80.347,80.319,80.324,145600000.0
2009-08-05 00:50:00,80.355,80.355,80.355,80.355,4800000.0
2009-08-05 00:51:00,80.36,80.36,80.36,80.36,19200000.0
2009-08-05 00:52:00,80.305,80.335,80.305,80.315,281600000.0
2009-08-05 00:53:00,80.375,80.385,80.36,80.36,51200000.0
2009-08-05 00:54:00,80.355,80.355,80.355,80.355,12800000.0
2009-08-05 00:55:00,80.355,80.355,80.29,80.29,225200000.0
2009-08-05 00:56:00,80.295,80.315,80.29,80.315,188800000.0
2009-08-05 00:57:00,80.315,80.335,80.315,80.335,84799999.0
2009-08-05 00:58:00,80.33,80.33,80.295,80.31,231399997.0
2009-08-05 00:59:00,80.305,80.325,80.285,80.285,185599998.0
2009-08-05 01:00:00,80.285,80.355,80.285,80.355,260799999.0
2009-08-05 01:01:00,80.36,80.43,80.35,80.4,164200000.0
2009-08-05 01:02:00,80.395,80.445,80.395,80.445,84600000.0
2009-08-05 01:03:00,80.445,80.45,80.425,80.435,370399996.0
2009-08-05 01:04:00,80.43,80.485,80.43,80.485,260199998.0
2009-08-05 01:05:00,80.48,80.49,80.47,80.475,116800000.0
2009-08-05 01:06:00,80.475,80.495,80.455,80.475,204799999.0
2009-08-05 01:07:00,80.475,80.51,80.47,80.49,186999999.0
2009-08-05 01:08:00,80.48,80.49,80.48,80.49,117600000.0
2009-08-05 01:09:00,80.475,80.475,80.425,80.46,441399996.0
2009-08-05 01:10:00,80.455,80.455,80.44,80.45,108800000.0
2009-08-05 01:11:00,80.45,80.465,80.45,80.455,76600000.0
2009-08-05 01:12:00,80.46,80.49,80.455,80.49,105600000.0
2009-08-05 01:13:00,80.47,80.485,80.47,80.485,30400000.0
2009-08-05 01:14:00,80.48,80.505,80.48,80.505,160799998.0
2009-08-05 01:15:00,80.505,80.515,80.505,80.51,36800000.0
2009-08-05 01:16:00,80.515,80.575,80.515,80.575,83200000.0
2009-08-05 01:17:00,80.55,80.58,80.515,80.525,283999999.0
2009-08-05 01:18:00,80.53,80.53,80.52,80.53,108800000.0
2009-08-05 01:19:00,80.53,80.545,80.525,80.535,91200000.0
2009-08-05 01:20:00,80.54,80.56,80.54,80.56,99200000.0
2009-08-05 01:21:00,80.565,80.58,80.555,80.575,157000000.0
2009-08-05 01:22:00,80.575,80.58,80.54,80.55,257600000.0
2009-08-05 01:23:00,80.55,80.55,80.505,80.52,237599999.0
2009-08-05 01:24:00,80.52,80.53,80.51,80.52,64800000.0
2009-08-05 01:25:00,80.52,80.545,80.51,80.545,249600000.0
2009-08-05 01:26:00,80.55,80.565,80.545,80.545,237999999.0
2009-08-05 01:27:00,80.545,80.56,80.535,80.54,361999998.0
2009-08-05 01:28:00,80.54,80.55,80.535,80.55,413999995.0
2009-08-05 01:29:00,80.545,80.565,80.54,80.565,500799994.0
2009-08-05 01:30:00,80.565,80.575,80.555,80.575,228199999.0
2009-08-05 01:31:00,80.57,80.57,80.55,80.555,178400000.0
2009-08-05 01:32:00,80.55,80.555,80.55,80.555,60800000.0
2009-08-05 01:33:00,80.55,80.55,80.54,80.54,57600000.0
2009-08-05 01:34:00,80.54,80.56,80.535,80.535,143799999.0
2009-08-05 01:35:00,80.54,80.55,80.54,80.55,47200000.0
2009-08-05 01:36:00,80.555,80.565,80.55,80.565,66600000.0
2009-08-05 01:37:00,80.575,80.585,80.57,80.58,28800000.0
2009-08-05 01:38:00,80.565,80.575,80.56,80.56,113600000.0
2009-08-05 01:39:00,80.555,80.555,80.545,80.545,48000000.0
2009-08-05 01:40:00,80.54,80.555,80.54,80.555,50400000.0
2009-08-05 01:41:00,80.55,80.555,80.5,80.5,486800001.0
2009-08-05 01:42:00,80.5,80.52,80.495,80.51,80800000.0
2009-08-05 01:43:00,80.515,80.52,80.49,80.49,80000000.0
2009-08-05 01:44:00,80.49,80.49,80.48,80.485,196000000.0
2009-08-05 01:45:00,80.485,80.495,80.485,80.495,167999998.0
2009-08-05 01:46:00,80.495,80.535,80.495,80.53,65600000.0
2009-08-05 01:47:00,80.53,80.555,80.525,80.545,197600000.0
2009-08-05 01:48:00,80.55,80.555,80.53,80.555,96600000.0
2009-08-05 01:49:00,80.545,80.55,80.53,80.545,285600000.0
2009-08-05 01:50:00,80.545,80.545,80.535,80.535,84400000.0
2009-08-05 01:51:00,80.535,80.54,80.53,80.54,50000000.0
2009-08-05 01:52:00,80.535,80.54,80.525,80.525,132000000.0
2009-08-05 01:53:00,80.525,80.535,80.525,80.53,51600000.0
2009-08-05 01:54:00,80.535,80.545,80.525,80.545,182399998.0
2009-08-05 01:55:00,80.545,80.545,80.515,80.525,135800000.0
2009-08-05 01:56:00,80.525,80.53,80.515,80.525,151000000.0
2009-08-05 01:57:00,80.535,80.535,80.495,80.51,156800000.0
2009-08-05 01:58:00,80.51,80.515,80.47,80.49,212200000.0
2009-08-05 01:59:00,80.495,80.495,80.48,80.48,86200000.0
2009-08-05 02:00:00,80.48,80.495,80.46,80.47,362200003.0
2009-08-05 02:01:00,80.47,80.475,80.465,80.47,166200000.0
2009-08-05 02:02:00,80.47,80.48,80.465,80.48,100800000.0
2009-08-05 02:03:00,80.485,80.525,80.485,80.505,257000001.0
2009-08-05 02:04:00,80.505,80.51,80.495,80.5,83200000.0
2009-08-05 02:05:00,80.505,80.53,80.505,80.53,264000001.0
2009-08-05 02:06:00,80.535,80.535,80.51,80.515,197600000.0
2009-08-05 02:07:00,80.52,80.525,80.515,80.515,163000000.0
2009-08-05 02:08:00,80.515,80.52,80.5,80.5,175600000.0
2009-08-05 02:09:00,80.495,80.5,80.475,80.485,123200000.0
2009-08-05 02:10:00,80.48,80.48,80.435,80.45,152000000.0
2009-08-05 02:11:00,80.445,80.455,80.405,80.405,148800000.0
2009-08-05 02:12:00,80.41,80.42,80.39,80.405,159800000.0
2009-08-05 02:13:00,80.415,80.44,80.405,80.435,195000000.0
2009-08-05 02:14:00,80.44,80.445,80.43,80.43,126200000.0
2009-08-05 02:15:00,80.435,80.44,80.425,80.43,113000000.0
2009-08-05 02:16:00,80.43,80.435,80.395,80.42,294000000.0
2009-08-05 02:17:00,80.42,80.43,80.41,80.41,102200000.0
2009-08-05 02:18:00,80.415,80.42,80.39,80.42,192600000.0
2009-08-05 02:19:00,80.425,80.43,80.41,80.42,157800000.0
2009-08-05 02:20:00,80.425,80.425,80.41,80.41,143000000.0
2009-08-05 02:21:00,80.42,80.42,80.405,80.41,248399999.0
2009-08-05 02:22:00,80.41,80.44,80.41,80.44,159000000.0
2009-08-05 02:23:00,80.43,80.45,80.425,80.44,96000000.0
2009-08-05 02:24:00,80.45,80.46,80.44,80.45,82800000.0
2009-08-05 02:25:00,80.45,80.47,80.45,80.46,82600000.0
2009-08-05 02:26:00,80.46,80.46,80.43,80.43,229000000.0
2009-08-05 02:27:00,80.43,80.435,80.43,80.435,116400000.0
2009-08-05 02:28:00,80.435,80.435,80.425,80.43,71000000.0
2009-08-05 02:29:00,80.425,80.44,80.405,80.405,123600000.0
2009-08-05 02:30:00,80.405,80.405,80.365,80.385,501999998.0
2009-08-05 02:31:00,80.375,80.375,80.355,80.365,241800000.0
2009-08-05 02:32:00,80.365,80.37,80.34,80.345,113600000.0
2009-08-05 02:33:00,80.33,80.395,80.325,80.38,166800000.0
2009-08-05 02:34:00,80.38,80.38,80.35,80.35,97000000.0
2009-08-05 02:35:00,80.36,80.39,80.355,80.36,74600000.0
2009-08-05 02:36:00,80.36,80.38,80.345,80.35,153000000.0
2009-08-05 02:37:00,80.355,80.36,80.325,80.335,191200000.0
2009-08-05 02:38:00,80.33,80.335,80.315,80.33,359799999.0
2009-08-05 02:39:00,80.31,80.325,80.285,80.285,265600000.0
2009-08-05 02:40:00,80.29,80.31,80.29,80.29,159600000.0
2009-08-05 02:41:00,80.29,80.35,80.29,80.32,517599999.0
2009-08-05 02:42:00,80.335,80.35,80.325,80.33,160000001.0
2009-08-05 02:43:00,80.33,80.39,80.325,80.365,380999999.0
2009-08-05 02:44:00,80.365,80.375,80.365,80.37,34000000.0
2009-08-05 02:45:00,80.375,80.39,80.375,80.39,34400000.0
2009-08-05 02:46:00,80.39,80.39,80.355,80.36,108800000.0
2009-08-05 02:47:00,80.355,80.37,80.335,80.37,254799999.0
2009-08-05 02:48:00,80.37,80.37,80.33,80.345,163600000.0
2009-08-05 02:49:00,80.345,80.36,80.33,80.33,150000000.0
2009-08-05 02:50:00,80.34,80.37,80.325,80.37,337400001.0
2009-08-05 02:51:00,80.365,80.39,80.365,80.38,136400000.0
2009-08-05 02:52:00,80.37,80.38,80.355,80.365,114600000.0
2009-08-05 02:53:00,80.37,80.38,80.35,80.38,298800001.0
2009-08-05 02:54:00,80.375,80.42,80.37,80.395,205200000.0
2009-08-05 02:55:00,80.405,80.405,80.37,80.38,216200000.0
2009-08-05 02:56:00,80.38,80.395,80.36,80.37,224600000.0
2009-08-05 02:57:00,80.375,80.395,80.375,80.395,77600000.0
2009-08-05 02:58:00,80.4,80.42,80.4,80.41,89800000.0
2009-08-05 02:59:00,80.41,80.415,80.385,80.415,113800000.0
2009-08-05 03:00:00,80.41,80.41,80.385,80.39,380800000.0
2009-08-05 03:01:00,80.39,80.395,80.355,80.355,206800000.0
2009-08-05 03:02:00,80.37,80.39,80.36,80.365,211200000.0
2009-08-05 03:03:00,80.38,80.415,80.37,80.405,316800000.0
2009-08-05 03:04:00,80.4,80.415,80.395,80.4,150399998.0
2009-08-05 03:05:00,80.405,80.435,80.405,80.425,379400000.0
2009-08-05 03:06:00,80.43,80.5,80.43,80.485,393800000.0
2009-08-05 03:07:00,80.49,80.49,80.45,80.46,128400000.0
2009-08-05 03:08:00,80.46,80.475,80.455,80.465,123000000.0
2009-08-05 03:09:00,80.465,80.485,80.465,80.485,84800000.0
2009-08-05 03:10:00,80.485,80.51,80.475,80.51,293600000.0
2009-08-05 03:11:00,80.51,80.54,80.5,80.53,256600000.0
2009-08-05 03:12:00,80.53,80.54,80.515,80.52,371400000.0
2009-08-05 03:13:00,80.515,80.515,80.495,80.495,101200000.0
2009-08-05 03:14:00,80.495,80.495,80.48,80.49,209600001.0
2009-08-05 03:15:00,80.485,80.525,80.485,80.52,193600000.0
2009-08-05 03:16:00,80.515,80.53,80.51,80.52,145400000.0
2009-08-05 03:17:00,80.52,80.52,80.495,80.495,175600000.0
2009-08-05 03:18:00,80.5,80.51,80.475,80.48,92860000.0
2009-08-05 03:19:00,80.485,80.485,80.445,80.445,131200001.0
2009-08-05 03:20:00,80.45,80.455,80.44,80.445,272400000.0
2009-08-05 03:21:00,80.445,80.45,80.435,80.44,228400000.0
2009-08-05 03:22:00,80.44,80.455,80.435,80.445,159600000.0
2009-08-05 03:23:00,80.445,80.45,80.43,80.44,206000000.0
2009-08-05 03:24:00,80.44,80.465,80.41,80.41,286600000.0
2009-08-05 03:25:00,80.405,80.415,80.395,80.4,376600000.0
2009-08-05 03:26:00,80.4,80.415,80.395,80.415,252000000.0
2009-08-05 03:27:00,80.415,80.435,80.385,80.435,148600000.0
2009-08-05 03:28:00,80.435,80.44,80.41,80.425,150800000.0
2009-08-05 03:29:00,80.42,80.42,80.395,80.405,51800000.0
2009-08-05 03:30:00,80.385,80.51,80.385,80.46,119000000.0
2009-08-05 03:31:00,80.46,80.46,80.415,80.42,159400000.0
2009-08-05 03:32:00,80.415,80.45,80.395,80.44,283800000.0
2009-08-05 03:33:00,80.435,80.435,80.385,80.385,404600001.0
2009-08-05 03:34:00,80.385,80.45,80.385,80.45,212400000.0
2009-08-05 03:35:00,80.45,80.45,80.405,80.405,214000000.0
2009-08-05 03:36:00,80.405,80.405,80.38,80.395,141800000.0
2009-08-05 03:37:00,80.39,80.41,80.385,80.4,77800000.0
2009-08-05 03:38:00,80.395,80.42,80.39,80.395,134400000.0
2009-08-05 03:39:00,80.395,80.415,80.395,80.415,73600000.0
2009-08-05 03:40:00,80.395,80.455,80.395,80.45,274400000.0
2009-08-05 03:41:00,80.44,80.46,80.43,80.46,188800000.0
2009-08-05 03:42:00,80.455,80.46,80.44,80.45,137600000.0
2009-08-05 03:43:00,80.455,80.455,80.44,80.455,220800000.0
2009-08-05 03:44:00,80.45,80.45,80.43,80.44,116800000.0
2009-08-05 03:45:00,80.445,80.455,80.425,80.425,83200000.0
2009-08-05 03:46:00,80.425,80.45,80.42,80.43,73400000.0
2009-08-05 03:47:00,80.435,80.445,80.43,80.44,21600000.0
2009-08-05 03:48:00,80.445,80.475,80.44,80.475,83200000.0
2009-08-05 03:49:00,80.465,80.48,80.445,80.45,155800000.0
2009-08-05 03:50:00,80.455,80.46,80.455,80.455,58400000.0
2009-08-05 03:51:00,80.46,80.485,80.445,80.475,194600000.0
2009-08-05 03:52:00,80.475,80.475,80.41,80.44,119600000.0
2009-08-05 03:53:00,80.44,80.44,80.43,80.435,162800000.0
2009-08-05 03:54:00,80.435,80.45,80.43,80.44,59200000.0
2009-08-05 03:55:00,80.445,80.45,80.44,80.44,49200000.0
2009-08-05 03:56:00,80.45,80.455,80.425,80.44,81600000.0
2009-08-05 03:57:00,80.44,80.44,80.41,80.42,44500000.0
2009-08-05 03:58:00,80.42,80.43,80.415,80.42,78800000.0
2009-08-05 03:59:00,80.42,80.43,80.405,80.43,170600000.0
2009-08-05 04:00:00,80.425,80.44,80.42,80.43,131200000.0
2009-08-05 04:01:00,80.43,80.445,80.43,80.445,55400000.0
2009-08-05 04:02:00,80.445,80.45,80.435,80.435,10800000.0
2009-08-05 04:03:00,80.44,80.445,80.42,80.435,60400000.0
2009-08-05 04:04:00,80.43,80.48,80.43,80.435,173800000.0
2009-08-05 04:05:00,80.44,80.47,80.435,80.46,202600000.0
2009-08-05 04:06:00,80.46,80.47,80.44,80.44,152800000.0
2009-08-05 04:07:00,80.445,80.45,80.435,80.44,136000000.0
2009-08-05 04:08:00,80.445,80.455,80.435,80.44,177800000.0
2009-08-05 04:09:00,80.44,80.445,80.425,80.43,113600000.0
2009-08-05 04:10:00,80.435,80.435,80.375,80.415,410000000.0
2009-08-05 04:11:00,80.41,80.425,80.41,80.425,109000000.0
2009-08-05 04:12:00,80.425,80.43,80.415,80.43,71000000.0
2009-08-05 04:13:00,80.42,80.43,80.415,80.42,63800000.0
2009-08-05 04:14:00,80.43,80.43,80.395,80.405,212600000.0
2009-08-05 04:15:00,80.4,80.41,80.395,80.405,69800000.0
2009-08-05 04:16:00,80.41,80.415,80.395,80.41,65200000.0
2009-08-05 04:17:00,80.41,80.44,80.41,80.44,157000000.0
2009-08-05 04:18:00,80.435,80.455,80.43,80.445,69600000.0
2009-08-05 04:19:00,80.445,80.445,80.435,80.445,28800000.0
2009-08-05 04:20:00,80.44,80.445,80.425,80.43,248000000.0
2009-08-05 04:21:00,80.435,80.435,80.42,80.43,122600000.0
2009-08-05 04:22:00,80.43,80.435,80.42,80.42,45200000.0
2009-08-05 04:23:00,80.41,80.415,80.385,80.4,147800000.0
2009-08-05 04:24:00,80.405,80.41,80.375,80.385,173700000.0
2009-08-05 04:25:00,80.39,80.39,80.37,80.39,108800000.0
2009-08-05 04:26:00,80.39,80.405,80.38,80.39,64800000.0
2009-08-05 04:27:00,80.395,80.4,80.39,80.4,110400000.0
2009-08-05 04:28:00,80.4,80.42,80.4,80.42,96000000.0
2009-08-05 04:29:00,80.42,80.435,80.42,80.425,105600000.0
2009-08-05 04:30:00,80.435,80.465,80.435,80.455,135200000.0
2009-08-05 04:31:00,80.455,80.465,80.45,80.46,122400000.0
2009-08-05 04:32:00,80.46,80.47,80.445,80.455,107200000.0
2009-08-05 04:33:00,80.45,80.46,80.43,80.455,204000000.0
2009-08-05 04:34:00,80.46,80.465,80.445,80.445,250400000.0
2009-08-05 04:35:00,80.455,80.465,80.445,80.455,129600000.0
2009-08-05 04:36:00,80.46,80.46,80.45,80.46,206400000.0
2009-08-05 04:37:00,80.47,80.47,80.455,80.455,137600000.0
2009-08-05 04:38:00,80.465,80.465,80.45,80.45,104000000.0
2009-08-05 04:39:00,80.445,80.485,80.445,80.485,171200000.0
2009-08-05 04:40:00,80.48,80.505,80.47,80.48,225600000.0
2009-08-05 04:41:00,80.475,80.475,80.455,80.465,95200000.0
2009-08-05 04:42:00,80.46,80.465,80.45,80.455,56000000.0
2009-08-05 04:43:00,80.45,80.465,80.45,80.465,118399998.0
2009-08-05 04:44:00,80.465,80.475,80.455,80.46,410399999.0
2009-08-05 04:45:00,80.46,80.48,80.46,80.475,150599998.0
2009-08-05 04:46:00,80.475,80.48,80.465,80.465,167599998.0
2009-08-05 04:47:00,80.465,80.475,80.465,80.465,193600002.0
2009-08-05 04:48:00,80.465,80.465,80.455,80.465,147200004.0
2009-08-05 04:49:00,80.465,80.475,80.455,80.465,226199999.0
2009-08-05 04:50:00,80.465,80.48,80.465,80.475,70800001.0
2009-08-05 04:51:00,80.475,80.485,80.475,80.485,203200000.0
2009-08-05 04:52:00,80.48,80.485,80.465,80.48,319999999.0
2009-08-05 04:53:00,80.475,80.475,80.465,80.465,236800000.0
2009-08-05 04:54:00,80.465,80.465,80.455,80.455,116800002.0
2009-08-05 04:55:00,80.46,80.46,80.455,80.455,9600000.0
2009-08-05 04:56:00,80.455,80.48,80.455,80.47,283200001.0
2009-08-05 04:57:00,80.475,80.475,80.465,80.465,72000002.0
2009-08-05 04:58:00,80.47,80.47,80.455,80.46,110400000.0
2009-08-05 04:59:00,80.465,80.465,80.43,80.445,340800002.0
2009-08-05 05:00:00,80.445,80.455,80.435,80.435,238400003.0
2009-08-05 05:01:00,80.435,80.445,80.435,80.445,266399998.0
2009-08-05 05:02:00,80.45,80.45,80.435,80.435,132799998.0
2009-08-05 05:03:00,80.43,80.44,80.425,80.44,224000000.0
2009-08-05 05:04:00,80.44,80.44,80.42,80.425,153599998.0
2009-08-05 05:05:00,80.425,80.44,80.415,80.44,75200000.0
2009-08-05 05:06:00,80.44,80.465,80.44,80.445,150399999.0
2009-08-05 05:07:00,80.445,80.45,80.435,80.445,404799996.0
2009-08-05 05:08:00,80.445,80.445,80.4,80.43,419999999.0
2009-08-05 05:09:00,80.435,80.435,80.375,80.375,283200001.0
2009-08-05 05:10:00,80.38,80.4,80.38,80.395,507199995.0
2009-08-05 05:11:00,80.395,80.405,80.39,80.4,403200001.0
2009-08-05 05:12:00,80.395,80.405,80.395,80.405,147199999.0
2009-08-05 05:13:00,80.405,80.405,80.4,80.4,60800000.0
2009-08-05 05:14:00,80.4,80.405,80.395,80.4,120000001.0
2009-08-05 05:15:00,80.385,80.405,80.38,80.38,144000000.0
2009-08-05 05:16:00,80.385,80.385,80.365,80.37,192000000.0
2009-08-05 05:17:00,80.375,80.395,80.375,80.39,177600000.0
2009-08-05 05:18:00,80.39,80.415,80.38,80.41,355199998.0
2009-08-05 05:19:00,80.41,80.41,80.4,80.405,22400000.0
2009-08-05 05:20:00,80.395,80.41,80.395,80.395,465600003.0
2009-08-05 05:21:00,80.395,80.415,80.395,80.415,105600000.0
2009-08-05 05:22:00,80.4,80.415,80.395,80.415,102400001.0
2009-08-05 05:23:00,80.415,80.415,80.405,80.41,174400000.0
2009-08-05 05:24:00,80.41,80.415,80.38,80.385,292800005.0
2009-08-05 05:25:00,80.39,80.39,80.355,80.36,533599999.0
2009-08-05 05:26:00,80.36,80.375,80.35,80.375,464000007.0
2009-08-05 05:27:00,80.375,80.38,80.33,80.345,678400005.0
2009-08-05 05:28:00,80.35,80.355,80.34,80.345,477399992.0
2009-08-05 05:29:00,80.345,80.35,80.335,80.335,222000007.0
2009-08-05 05:30:00,80.34,80.345,80.32,80.325,589600009.0
2009-08-05 05:31:00,80.325,80.335,80.3,80.31,476200005.0
2009-08-05 05:32:00,80.305,80.305,80.28,80.285,925999997.0
2009-08-05 05:33:00,80.285,80.3,80.27,80.27,582399991.0
2009-08-05 05:34:00,80.275,80.275,80.225,80.235,934399998.0
2009-08-05 05:35:00,80.24,80.255,80.195,80.21,808799996.0
2009-08-05 05:36:00,80.215,80.215,80.155,80.175,1090399998.0
2009-08-05 05:37:00,80.175,80.205,80.17,80.2,575600003.0
2009-08-05 05:38:00,80.205,80.205,80.19,80.2,242799996.0
2009-08-05 05:39:00,80.195,80.205,80.185,80.205,301799993.0
2009-08-05 05:40:00,80.2,80.225,80.2,80.22,343199993.0
2009-08-05 05:41:00,80.215,80.215,80.2,80.205,198399996.0
2009-08-05 05:42:00,80.205,80.22,80.205,80.22,135999999.0
2009-08-05 05:43:00,80.215,80.22,80.21,80.215,275200000.0
2009-08-05 05:44:00,80.21,80.22,80.21,80.22,206400000.0
2009-08-05 05:45:00,80.215,80.215,80.195,80.205,285599999.0
2009-08-05 05:46:00,80.21,80.25,80.205,80.245,609599991.0
2009-08-05 05:47:00,80.24,80.25,80.24,80.245,569599997.0
2009-08-05 05:48:00,80.25,80.265,80.25,80.255,401600000.0
2009-08-05 05:49:00,80.255,80.255,80.23,80.235,164800002.0
2009-08-05 05:50:00,80.23,80.235,80.23,80.235,92800002.0
2009-08-05 05:51:00,80.235,80.245,80.23,80.235,595200008.0
2009-08-05 05:52:00,80.24,80.265,80.235,80.265,305600004.0
2009-08-05 05:53:00,80.265,80.265,80.24,80.24,203199999.0
2009-08-05 05:54:00,80.24,80.265,80.24,80.255,180800002.0
2009-08-05 05:55:00,80.255,80.26,80.24,80.245,555399995.0
2009-08-05 05:56:00,80.245,80.245,80.23,80.23,287999997.0
2009-08-05 05:57:00,80.23,80.235,80.23,80.235,92800002.0
2009-08-05 05:58:00,80.24,80.28,80.24,80.275,561199993.0
2009-08-05 05:59:00,80.265,80.265,80.25,80.25,297800000.0
2009-08-05 06:00:00,80.25,80.255,80.21,80.215,943199990.0
2009-08-05 06:01:00,80.215,80.22,80.205,80.215,361599991.0
2009-08-05 06:02:00,80.21,80.21,80.19,80.205,486400000.0
2009-08-05 06:03:00,80.2,80.22,80.19,80.2,475999999.0
2009-08-05 06:04:00,80.2,80.205,80.2,80.205,56000000.0
2009-08-05 06:05:00,80.2,80.21,80.195,80.195,208000000.0
2009-08-05 06:06:00,80.195,80.205,80.17,80.205,238400000.0
2009-08-05 06:07:00,80.205,80.215,80.19,80.19,108800000.0
2009-08-05 06:08:00,80.185,80.19,80.16,80.17,488000000.0
2009-08-05 06:09:00,80.175,80.18,80.175,80.18,84800000.0
2009-08-05 06:10:00,80.18,80.18,80.165,80.17,493599998.0
2009-08-05 06:11:00,80.17,80.185,80.145,80.15,882399995.0
2009-08-05 06:12:00,80.15,80.175,80.15,80.165,195200003.0
2009-08-05 06:13:00,80.165,80.165,80.155,80.16,472000007.0
2009-08-05 06:14:00,80.16,80.16,80.09,80.105,681399998.0
2009-08-05 06:15:00,80.115,80.125,80.105,80.115,640799998.0
2009-08-05 06:16:00,80.115,80.145,80.115,80.145,454400003.0
2009-08-05 06:17:00,80.14,80.145,80.12,80.145,499199996.0
2009-08-05 06:18:00,80.145,80.165,80.145,80.15,277599999.0
2009-08-05 06:19:00,80.155,80.155,80.145,80.145,139200000.0
2009-08-05 06:20:00,80.14,80.155,80.125,80.13,553599999.0
2009-08-05 06:21:00,80.125,80.13,80.105,80.12,236200001.0
2009-08-05 06:22:00,80.12,80.14,80.115,80.12,353999988.0
2009-08-05 06:23:00,80.115,80.135,80.11,80.125,262400002.0
2009-08-05 06:24:00,80.11,80.155,80.105,80.15,414400000.0
2009-08-05 06:25:00,80.14,80.15,80.09,80.105,460599994.0
2009-08-05 06:26:00,80.105,80.115,80.075,80.09,916199998.0
2009-08-05 06:27:00,80.09,80.1,80.08,80.09,443200000.0
2009-08-05 06:28:00,80.09,80.1,80.085,80.085,203399998.0
2009-08-05 06:29:00,80.085,80.11,80.08,80.11,195199998.0
2009-08-05 06:30:00,80.105,80.14,80.105,80.135,283199999.0
2009-08-05 06:31:00,80.13,80.135,80.085,80.085,527200001.0
2009-08-05 06:32:00,80.085,80.095,80.075,80.085,417600002.0
2009-08-05 06:33:00,80.085,80.095,80.07,80.085,179600000.0
2009-08-05 06:34:00,80.085,80.09,80.05,80.065,380000001.0
2009-08-05 06:35:00,80.065,80.065,80.02,80.025,288000001.0
2009-08-05 06:36:00,80.035,80.035,79.95,79.975,447999997.0
2009-08-05 06:37:00,79.985,79.995,79.965,79.995,113600000.0
2009-08-05 06:38:00,79.99,79.995,79.99,79.99,63200000.0
2009-08-05 06:39:00,79.98,79.985,79.965,79.97,460199993.0
2009-08-05 06:40:00,79.965,79.975,79.955,79.975,289600002.0
2009-08-05 06:41:00,79.975,80.005,79.975,80.005,144000000.0
2009-08-05 06:42:00,80.005,80.02,80.0,80.01,530399999.0
2009-08-05 06:43:00,80.01,80.02,80.0,80.015,448800000.0
2009-08-05 06:44:00,80.005,80.02,79.995,80.005,142800001.0
2009-08-05 06:45:00,80.0,80.01,79.98,79.985,523999999.0
2009-08-05 06:46:00,79.985,80.005,79.975,79.98,398400002.0
2009-08-05 06:47:00,79.975,80.03,79.975,80.03,297599999.0
2009-08-05 06:48:00,80.045,80.06,80.03,80.035,501599997.0
2009-08-05 06:49:00,80.03,80.05,80.03,80.04,254599998.0
2009-08-05 06:50:00,80.03,80.03,80.015,80.03,492799999.0
2009-08-05 06:51:00,80.01,80.02,80.01,80.01,56000000.0
2009-08-05 06:52:00,80.015,80.03,79.985,80.005,299199997.0
2009-08-05 06:53:00,80.01,80.015,79.995,80.015,217599999.0
2009-08-05 06:54:00,80.02,80.03,80.01,80.02,248799994.0
2009-08-05 06:55:00,80.03,80.05,80.03,80.035,334399995.0
2009-08-05 06:56:00,80.035,80.035,80.005,80.01,359999997.0
2009-08-05 06:57:00,80.01,80.075,80.01,80.07,453600000.0
2009-08-05 06:58:00,80.06,80.085,80.055,80.075,601599996.0
2009-08-05 06:59:00,80.075,80.09,80.04,80.04,289600000.0
2009-08-05 07:00:00,80.04,80.045,80.03,80.035,527999992.0
2009-08-05 07:01:00,80.04,80.055,80.03,80.03,261999998.0
2009-08-05 07:02:00,80.03,80.03,80.015,80.02,272799999.0
2009-08-05 07:03:00,80.02,80.03,79.98,79.985,275200000.0
2009-08-05 07:04:00,79.98,79.985,79.955,79.965,859199996.0
2009-08-05 07:05:00,79.96,79.965,79.915,79.955,466599999.0
2009-08-05 07:06:00,79.945,79.955,79.915,79.925,183000000.0
2009-08-05 07:07:00,79.915,79.935,79.905,79.925,389399996.0
2009-08-05 07:08:00,79.925,79.935,79.915,79.935,382599996.0
2009-08-05 07:09:00,79.93,79.945,79.93,79.945,231200000.0
2009-08-05 07:10:00,79.945,79.96,79.93,79.935,247200001.0
2009-08-05 07:11:00,79.935,79.935,79.915,79.92,183999999.0
2009-08-05 07:12:00,79.915,79.92,79.9,79.9,422399992.0
2009-08-05 07:13:00,79.9,79.905,79.86,79.865,468799997.0
2009-08-05 07:14:00,79.865,79.905,79.855,79.905,652800000.0
2009-08-05 07:15:00,79.9,79.905,79.875,79.89,364000002.0
2009-08-05 07:16:00,79.885,79.9,79.865,79.865,310199999.0
2009-08-05 07:17:00,79.865,79.875,79.845,79.855,470999998.0
2009-08-05 07:18:00,79.865,79.865,79.84,79.84,178400000.0
2009-08-05 07:19:00,79.84,79.85,79.83,79.84,136000000.0
2009-08-05 07:20:00,79.84,79.845,79.825,79.845,184799999.0
2009-08-05 07:21:00,79.84,79.875,79.84,79.87,262400000.0
2009-08-05 07:22:00,79.87,79.885,79.855,79.865,433600000.0
2009-08-05 07:23:00,79.87,79.885,79.86,79.875,172800000.0
2009-08-05 07:24:00,79.875,79.885,79.87,79.875,305599999.0
2009-08-05 07:25:00,79.875,79.895,79.875,79.89,419200002.0
2009-08-05 07:26:00,79.89,79.925,79.89,79.925,404799997.0
2009-08-05 07:27:00,79.92,79.92,79.915,79.915,64000001.0
2009-08-05 07:28:00,79.915,79.935,79.91,79.925,302400000.0
2009-08-05 07:29:00,79.925,79.94,79.915,79.93,311600000.0
2009-08-05 07:30:00,79.93,79.965,79.925,79.965,133799999.0
2009-08-05 07:31:00,79.97,80.02,79.96,80.02,459599997.0
2009-08-05 07:32:00,80.025,80.08,80.02,80.045,626999997.0
2009-08-05 07:33:00,80.045,80.065,80.045,80.06,240799998.0
2009-08-05 07:34:00,80.07,80.07,79.98,79.985,431999998.0
2009-08-05 07:35:00,80.005,80.045,79.985,79.995,567599997.0
2009-08-05 07:36:00,79.995,80.02,79.985,80.005,434399999.0
2009-08-05 07:37:00,80.01,80.03,80.0,80.02,144700000.0
2009-08-05 07:38:00,80.025,80.05,80.02,80.05,101800000.0
2009-08-05 07:39:00,80.05,80.05,80.02,80.03,160599998.0
2009-08-05 07:40:00,80.025,80.03,80.005,80.025,237799997.0
2009-08-05 07:41:00,80.025,80.035,79.955,79.965,246599998.0
2009-08-05 07:42:00,79.96,79.965,79.935,79.935,294999997.0
2009-08-05 07:43:00,79.935,79.945,79.925,79.935,684399994.0
2009-08-05 07:44:00,79.935,79.94,79.905,79.905,372799997.0
2009-08-05 07:45:00,79.91,79.935,79.9,79.92,251199999.0
2009-08-05 07:46:00,79.92,79.92,79.875,79.885,480400000.0
2009-08-05 07:47:00,79.885,79.905,79.88,79.895,300800000.0
2009-08-05 07:48:00,79.9,79.9,79.87,79.875,265600000.0
2009-08-05 07:49:00,79.875,79.905,79.875,79.905,279399998.0
2009-08-05 07:50:00,79.905,79.93,79.905,79.915,142399999.0
2009-08-05 07:51:00,79.91,79.915,79.885,79.89,227999997.0
2009-08-05 07:52:00,79.88,79.89,79.86,79.87,460400000.0
2009-08-05 07:53:00,79.87,79.895,79.865,79.875,493399999.0
2009-08-05 07:54:00,79.875,79.895,79.86,79.865,524799999.0
2009-08-05 07:55:00,79.865,79.875,79.825,79.83,868800001.0
2009-08-05 07:56:00,79.825,79.835,79.8,79.815,721199997.0
2009-08-05 07:57:00,79.815,79.835,79.8,79.83,512999998.0
2009-08-05 07:58:00,79.835,79.85,79.815,79.825,273199998.0
2009-08-05 07:59:00,79.815,79.83,79.79,79.81,548999998.0
2009-08-05 08:00:00,79.805,79.845,79.8,79.83,371999999.0
2009-08-05 08:01:00,79.81,79.825,79.805,79.82,1117199990.0
2009-08-05 08:02:00,79.83,79.875,79.815,79.875,351200001.0
2009-08-05 08:03:00,79.875,79.92,79.855,79.9,502599999.0
2009-08-05 08:04:00,79.915,79.935,79.905,79.915,592799999.0
2009-08-05 08:05:00,79.915,79.92,79.885,79.885,287000003.0
2009-08-05 08:06:00,79.885,79.94,79.885,79.925,585599999.0
2009-08-05 08:07:00,79.93,79.93,79.89,79.89,404799999.0
2009-08-05 08:08:00,79.895,79.895,79.865,79.885,370600000.0
2009-08-05 08:09:00,79.89,79.915,79.88,79.915,603600000.0
2009-08-05 08:10:00,79.91,79.91,79.875,79.89,569799999.0
2009-08-05 08:11:00,79.895,79.9,79.885,79.895,529600000.0
2009-08-05 08:12:00,79.895,79.915,79.89,79.905,703800001.0
2009-08-05 08:13:00,79.9,79.95,79.895,79.95,288199998.0
2009-08-05 08:14:00,79.95,79.955,79.905,79.905,473399999.0
2009-08-05 08:15:00,79.915,79.95,79.915,79.935,401600001.0
2009-08-05 08:16:00,79.935,79.96,79.925,79.925,320600002.0
2009-08-05 08:17:00,79.925,79.925,79.805,79.825,606600000.0
2009-08-05 08:18:00,79.825,79.845,79.81,79.825,454000000.0
2009-08-05 08:19:00,79.83,79.855,79.82,79.855,427799999.0
2009-08-05 08:20:00,79.855,80.015,79.85,79.965,392800000.0
2009-08-05 08:21:00,79.95,79.95,79.905,79.935,1060199998.0
2009-08-05 08:22:00,79.935,79.965,79.93,79.93,461799997.0
2009-08-05 08:23:00,79.93,79.945,79.905,79.925,689799998.0
2009-08-05 08:24:00,79.925,79.945,79.925,79.945,589200003.0
2009-08-05 08:25:00,79.955,79.98,79.945,79.965,199000000.0
2009-08-05 08:26:00,79.965,79.98,79.94,79.95,706800003.0
2009-08-05 08:27:00,79.95,80.005,79.95,80.0,925600002.0
2009-08-05 08:28:00,80.005,80.025,79.995,80.01,944799994.0
2009-08-05 08:29:00,80.015,80.04,80.01,80.035,1124200001.0
2009-08-05 08:30:00,80.03,80.03,79.995,80.005,896399992.0
2009-08-05 08:31:00,80.0,80.0,79.965,79.97,465600001.0
2009-08-05 08:32:00,79.97,79.995,79.96,79.97,358800000.0
2009-08-05 08:33:00,79.965,79.97,79.935,79.945,355599998.0
2009-08-05 08:34:00,79.945,79.945,79.885,79.885,328200002.0
2009-08-05 08:35:00,79.885,79.92,79.885,79.91,299800000.0
2009-08-05 08:36:00,79.915,79.925,79.885,79.885,301599996.0
2009-08-05 08:37:00,79.885,79.885,79.805,79.825,389999998.0
2009-08-05 08:38:00,79.825,79.85,79.79,79.81,441599999.0
2009-08-05 08:39:00,79.805,79.815,79.795,79.805,409800001.0
2009-08-05 08:40:00,79.815,79.88,79.815,79.86,499399997.0
2009-08-05 08:41:00,79.855,79.87,79.845,79.855,454999999.0
2009-08-05 08:42:00,79.85,79.855,79.83,79.83,669599991.0
2009-08-05 08:43:00,79.835,79.835,79.775,79.795,590599999.0
2009-08-05 08:44:00,79.8,79.825,79.8,79.825,606400001.0
2009-08-05 08:45:00,79.84,79.845,79.8,79.805,521399999.0
2009-08-05 08:46:00,79.81,79.83,79.79,79.815,861799998.0
2009-08-05 08:47:00,79.82,79.83,79.81,79.825,425199998.0
2009-08-05 08:48:00,79.82,79.86,79.81,79.845,660800001.0
2009-08-05 08:49:00,79.855,79.87,79.845,79.855,573199996.0
2009-08-05 08:50:00,79.86,79.875,79.845,79.855,518999994.0
2009-08-05 08:51:00,79.86,79.86,79.845,79.85,538399996.0
2009-08-05 08:52:00,79.85,79.85,79.83,79.835,320400001.0
2009-08-05 08:53:00,79.84,79.84,79.815,79.825,433800002.0
2009-08-05 08:54:00,79.825,79.825,79.73,79.735,866000001.0
2009-08-05 08:55:00,79.735,79.755,79.73,79.75,657600004.0
2009-08-05 08:56:00,79.745,79.825,79.735,79.81,932000002.0
2009-08-05 08:57:00,79.81,79.835,79.795,79.8,465999997.0
2009-08-05 08:58:00,79.8,79.83,79.795,79.83,406000000.0
2009-08-05 08:59:00,79.835,79.875,79.83,79.83,862999999.0
2009-08-05 09:00:00,79.83,79.875,79.815,79.815,1026599990.0
2009-08-05 09:01:00,79.815,79.835,79.805,79.81,519200000.0
2009-08-05 09:02:00,79.815,79.825,79.785,79.795,433199996.0
2009-08-05 09:03:00,79.795,79.815,79.795,79.8,549600002.0
2009-08-05 09:04:00,79.795,79.8,79.755,79.755,782599993.0
2009-08-05 09:05:00,79.755,79.765,79.735,79.745,600800003.0
2009-08-05 09:06:00,79.745,79.745,79.7,79.72,316600000.0
2009-08-05 09:07:00,79.725,79.795,79.72,79.79,562400001.0
2009-08-05 09:08:00,79.785,79.785,79.76,79.77,165800000.0
2009-08-05 09:09:00,79.77,79.78,79.76,79.78,271199999.0
2009-08-05 09:10:00,79.775,79.78,79.725,79.755,443799999.0
2009-08-05 09:11:00,79.755,79.775,79.735,79.765,451800001.0
2009-08-05 09:12:00,79.775,79.81,79.765,79.805,468600000.0
2009-08-05 09:13:00,79.795,79.84,79.79,79.82,717600000.0
2009-08-05 09:14:00,79.82,79.935,79.82,79.935,703200005.0
2009-08-05 09:15:00,79.93,79.945,79.885,79.9,1208599992.0
2009-08-05 09:16:00,79.91,79.915,79.88,79.895,634999998.0
2009-08-05 09:17:00,79.895,79.965,79.89,79.955,326799999.0
2009-08-05 09:18:00,79.96,80.015,79.955,80.01,950900001.0
2009-08-05 09:19:00,80.015,80.015,79.96,79.975,708400000.0
2009-08-05 09:20:00,79.975,79.985,79.95,79.955,351600000.0
2009-08-05 09:21:00,79.96,79.975,79.95,79.955,363799999.0
2009-08-05 09:22:00,79.955,79.965,79.945,79.95,399599999.0
2009-08-05 09:23:00,79.95,79.965,79.945,79.95,467599999.0
2009-08-05 09:24:00,79.95,79.96,79.935,79.94,884199982.0
2009-08-05 09:25:00,79.945,79.98,79.935,79.97,792999996.0
2009-08-05 09:26:00,79.95,79.95,79.915,79.925,484599999.0
2009-08-05 09:27:00,79.93,79.935,79.88,79.885,1069400006.0
2009-08-05 09:28:00,79.89,79.895,79.875,79.88,333399998.0
2009-08-05 09:29:00,79.88,79.885,79.87,79.87,637199998.0
2009-08-05 09:30:00,79.87,79.905,79.85,79.855,827799996.0
2009-08-05 09:31:00,79.86,79.87,79.825,79.825,1118999998.0
2009-08-05 09:32:00,79.835,79.835,79.81,79.83,778000002.0
2009-08-05 09:33:00,79.825,79.83,79.785,79.805,534800000.0
2009-08-05 09:34:00,79.805,79.835,79.805,79.83,536599998.0
2009-08-05 09:35:00,79.83,79.83,79.81,79.815,330000002.0
2009-08-05 09:36:00,79.815,79.825,79.805,79.805,381399998.0
2009-08-05 09:37:00,79.805,79.825,79.8,79.82,385800001.0
2009-08-05 09:38:00,79.82,79.825,79.8,79.8,385000002.0
2009-08-05 09:39:00,79.79,79.8,79.755,79.8,508399999.0
2009-08-05 09:40:00,79.79,79.8,79.745,79.755,564599997.0
2009-08-05 09:41:00,79.755,79.765,79.745,79.755,517599996.0
2009-08-05 09:42:00,79.745,79.755,79.72,79.725,496399997.0
2009-08-05 09:43:00,79.725,79.745,79.71,79.745,394199999.0
2009-08-05 09:44:00,79.74,79.775,79.735,79.765,287799999.0
2009-08-05 09:45:00,79.765,79.805,79.76,79.795,361400000.0
2009-08-05 09:46:00,79.805,79.805,79.775,79.775,276200001.0
2009-08-05 09:47:00,79.775,79.845,79.775,79.82,358400001.0
2009-08-05 09:48:00,79.825,79.83,79.8,79.82,369199998.0
2009-08-05 09:49:00,79.82,79.825,79.81,79.815,328199997.0
2009-08-05 09:50:00,79.815,79.9,79.815,79.88,1098799996.0
2009-08-05 09:51:00,79.88,79.91,79.88,79.9,782399994.0
2009-08-05 09:52:00,79.905,79.91,79.895,79.895,512999997.0
2009-08-05 09:53:00,79.895,79.915,79.885,79.895,715999999.0
2009-08-05 09:54:00,79.895,79.955,79.885,79.95,761000003.0
2009-08-05 09:55:00,79.945,79.97,79.945,79.965,355199998.0
2009-08-05 09:56:00,79.97,79.975,79.94,79.94,831000001.0
2009-08-05 09:57:00,79.945,79.965,79.945,79.955,308599998.0
2009-08-05 09:58:00,79.955,79.965,79.94,79.955,702800005.0
2009-08-05 09:59:00,79.955,79.97,79.935,79.945,599199998.0
2009-08-05 10:00:00,79.94,79.965,79.92,79.92,514799998.0
2009-08-05 10:01:00,79.92,79.92,79.895,79.91,428000004.0
2009-08-05 10:02:00,79.91,79.91,79.885,79.895,494600005.0
2009-08-05 10:03:00,79.895,79.91,79.895,79.9,224000000.0
2009-08-05 10:04:00,79.905,79.97,79.895,79.965,358599999.0
2009-08-05 10:05:00,79.975,79.99,79.945,79.96,1111199999.0
2009-08-05 10:06:00,79.96,79.975,79.955,79.965,555199992.0
2009-08-05 10:07:00,79.965,79.97,79.93,79.935,615199991.0
2009-08-05 10:08:00,79.93,79.95,79.93,79.945,162600002.0
2009-08-05 10:09:00,79.95,79.96,79.945,79.95,319400001.0
2009-08-05 10:10:00,79.95,79.95,79.925,79.925,261600000.0
2009-08-05 10:11:00,79.925,79.935,79.915,79.935,206599998.0
2009-08-05 10:12:00,79.93,79.94,79.925,79.93,287999998.0
2009-08-05 10:13:00,79.94,79.955,79.93,79.945,128799998.0
2009-08-05 10:14:00,79.95,79.955,79.935,79.95,666000007.0
2009-08-05 10:15:00,79.95,79.96,79.95,79.96,410399999.0
2009-08-05 10:16:00,79.96,79.985,79.95,79.97,523399998.0
2009-08-05 10:17:00,79.965,79.965,79.92,79.93,471800000.0
2009-08-05 10:18:00,79.92,79.935,79.915,79.925,505200005.0
2009-08-05 10:19:00,79.925,79.96,79.915,79.95,451400001.0
2009-08-05 10:20:00,79.96,79.96,79.94,79.955,256600000.0
2009-08-05 10:21:00,79.95,79.95,79.925,79.945,311000000.0
2009-08-05 10:22:00,79.945,79.99,79.94,79.99,568199990.0
2009-08-05 10:23:00,79.99,80.04,79.99,80.04,391000001.0
2009-08-05 10:24:00,80.04,80.055,80.0,80.05,720199997.0
2009-08-05 10:25:00,80.045,80.05,80.0,80.005,690999999.0
2009-08-05 10:26:00,80.005,80.01,79.975,80.01,741100005.0
2009-08-05 10:27:00,80.01,80.01,79.97,79.99,912599998.0
2009-08-05 10:28:00,79.985,80.04,79.985,80.015,884600001.0
2009-08-05 10:29:00,80.025,80.075,80.02,80.07,623800000.0
2009-08-05 10:30:00,80.08,80.12,80.08,80.11,977399998.0
2009-08-05 10:31:00,80.11,80.11,80.045,80.055,965000008.0
2009-08-05 10:32:00,80.06,80.09,80.055,80.07,991400009.0
2009-08-05 10:33:00,80.07,80.115,80.07,80.11,1002000007.0
2009-08-05 10:34:00,80.11,80.14,80.09,80.09,818799999.0
2009-08-05 10:35:00,80.085,80.135,80.085,80.12,442400000.0
2009-08-05 10:36:00,80.12,80.16,80.11,80.145,775599998.0
2009-08-05 10:37:00,80.145,80.175,80.14,80.17,964199999.0
2009-08-05 10:38:00,80.17,80.2,80.145,80.155,520199999.0
2009-08-05 10:39:00,80.155,80.195,80.155,80.17,519199997.0
2009-08-05 10:40:00,80.17,80.175,80.115,80.13,624799998.0
2009-08-05 10:41:00,80.135,80.135,80.095,80.1,871400003.0
2009-08-05 10:42:00,80.1,80.11,80.085,80.1,679800000.0
2009-08-05 10:43:00,80.1,80.105,80.085,80.1,323600000.0
2009-08-05 10:44:00,80.1,80.16,80.1,80.155,241200000.0
2009-08-05 10:45:00,80.155,80.175,80.145,80.175,405200001.0
2009-08-05 10:46:00,80.17,80.19,80.155,80.18,397199999.0
2009-08-05 10:47:00,80.18,80.19,80.16,80.165,514800000.0
2009-08-05 10:48:00,80.175,80.175,80.13,80.13,333400000.0
2009-08-05 10:49:00,80.12,80.15,80.12,80.14,758200000.0
2009-08-05 10:50:00,80.14,80.14,80.09,80.12,515400002.0
2009-08-05 10:51:00,80.125,80.14,80.085,80.085,230700000.0
2009-08-05 10:52:00,80.085,80.11,80.085,80.105,202300000.0
2009-08-05 10:53:00,80.105,80.105,80.07,80.1,894999983.0
2009-08-05 10:54:00,80.1,80.1,80.075,80.095,289799999.0
2009-08-05 10:55:00,80.1,80.1,80.055,80.095,829600001.0
2009-08-05 10:56:00,80.09,80.11,80.085,80.1,314199999.0
2009-08-05 10:57:00,80.095,80.12,80.09,80.11,315200001.0
2009-08-05 10:58:00,80.11,80.11,80.09,80.11,237800000.0
2009-08-05 10:59:00,80.11,80.175,80.11,80.175,374399998.0
2009-08-05 11:00:00,80.18,80.18,80.125,80.135,605400002.0
2009-08-05 11:01:00,80.135,80.14,80.115,80.125,439400001.0
2009-08-05 11:02:00,80.12,80.135,80.115,80.125,276800000.0
2009-08-05 11:03:00,80.125,80.145,80.115,80.135,367799999.0
2009-08-05 11:04:00,80.14,80.14,80.125,80.13,507600000.0
2009-08-05 11:05:00,80.125,80.14,80.12,80.125,221200000.0
2009-08-05 11:06:00,80.12,80.165,80.12,80.15,248800000.0
2009-08-05 11:07:00,80.15,80.16,80.135,80.14,350799995.0
2009-08-05 11:08:00,80.14,80.16,80.14,80.145,1129599993.0
2009-08-05 11:09:00,80.145,80.15,80.095,80.1,1033800000.0
2009-08-05 11:10:00,80.105,80.155,80.1,80.105,1068999998.0
2009-08-05 11:11:00,80.115,80.115,80.105,80.105,118600000.0
2009-08-05 11:12:00,80.105,80.125,80.1,80.125,279200001.0
2009-08-05 11:13:00,80.12,80.15,80.12,80.13,506200000.0
2009-08-05 11:14:00,80.13,80.14,80.1,80.11,284800003.0
2009-08-05 11:15:00,80.11,80.15,80.105,80.14,265000000.0
2009-08-05 11:16:00,80.14,80.15,80.1,80.115,651000002.0
2009-08-05 11:17:00,80.115,80.135,80.11,80.13,406400001.0
2009-08-05 11:18:00,80.125,80.135,80.115,80.12,855799991.0
2009-08-05 11:19:00,80.125,80.13,80.085,80.095,549599998.0
2009-08-05 11:20:00,80.105,80.13,80.095,80.13,631999999.0
2009-08-05 11:21:00,80.13,80.13,80.115,80.115,91800000.0
2009-08-05 11:22:00,80.115,80.125,80.105,80.105,274600000.0
2009-08-05 11:23:00,80.1,80.135,80.1,80.115,423599998.0
2009-08-05 11:24:00,80.12,80.155,80.115,80.13,500399997.0
2009-08-05 11:25:00,80.13,80.14,80.105,80.105,601399996.0
2009-08-05 11:26:00,80.11,80.12,80.105,80.115,371400001.0
2009-08-05 11:27:00,80.11,80.14,80.11,80.14,164600000.0
2009-08-05 11:28:00,80.13,80.155,80.13,80.15,491800000.0
2009-08-05 11:29:00,80.15,80.18,80.135,80.15,435800000.0
2009-08-05 11:30:00,80.15,80.16,80.14,80.145,266400000.0
2009-08-05 11:31:00,80.145,80.155,80.13,80.155,531599996.0
2009-08-05 11:32:00,80.16,80.175,80.15,80.165,523600007.0
2009-08-05 11:33:00,80.165,80.185,80.15,80.18,746000001.0
2009-08-05 11:34:00,80.18,80.18,80.135,80.135,450799996.0
2009-08-05 11:35:00,80.135,80.15,80.125,80.15,374999999.0
2009-08-05 11:36:00,80.155,80.195,80.155,80.195,571399995.0
2009-08-05 11:37:00,80.195,80.195,80.16,80.165,508999999.0
2009-08-05 11:38:00,80.165,80.165,80.15,80.16,343199997.0
2009-08-05 11:39:00,80.165,80.17,80.13,80.155,394399999.0
2009-08-05 11:40:00,80.14,80.155,80.13,80.14,766799996.0
2009-08-05 11:41:00,80.14,80.15,80.13,80.135,472799997.0
2009-08-05 11:42:00,80.135,80.165,80.135,80.165,719999996.0
2009-08-05 11:43:00,80.17,80.18,80.15,80.165,484800000.0
2009-08-05 11:44:00,80.16,80.2,80.155,80.175,861799995.0
2009-08-05 11:45:00,80.18,80.19,80.16,80.175,675600001.0
2009-08-05 11:46:00,80.175,80.185,80.17,80.175,487199987.0
2009-08-05 11:47:00,80.175,80.175,80.17,80.17,1196200046.0
2009-08-05 11:48:00,80.17,80.17,80.14,80.145,902600001.0
2009-08-05 11:49:00,80.145,80.15,80.14,80.145,593199995.0
2009-08-05 11:50:00,80.145,80.15,80.115,80.12,808799989.0
2009-08-05 11:51:00,80.12,80.125,80.095,80.095,606399998.0
2009-08-05 11:52:00,80.095,80.1,80.075,80.1,711799997.0
2009-08-05 11:53:00,80.105,80.115,80.09,80.11,780199993.0
2009-08-05 11:54:00,80.105,80.115,80.085,80.09,301199999.0
2009-08-05 11:55:00,80.09,80.105,80.085,80.095,306599997.0
2009-08-05 11:56:00,80.095,80.1,80.075,80.085,513799996.0
2009-08-05 11:57:00,80.085,80.105,80.07,80.07,533999998.0
2009-08-05 11:58:00,80.065,80.11,80.055,80.09,713600000.0
2009-08-05 11:59:00,80.085,80.09,80.065,80.065,516799995.0
2009-08-05 12:00:00,80.065,80.08,80.06,80.065,636600001.0
2009-08-05 12:01:00,80.065,80.09,80.065,80.08,451400001.0
2009-08-05 12:02:00,80.08,80.09,80.075,80.08,358799999.0
2009-08-05 12:03:00,80.075,80.075,80.07,80.07,99199999.0
2009-08-05 12:04:00,80.07,80.08,80.06,80.08,195200002.0
2009-08-05 12:05:00,80.085,80.085,80.08,80.08,70400000.0
2009-08-05 12:06:00,80.08,80.09,80.07,80.085,649399992.0
2009-08-05 12:07:00,80.08,80.085,80.055,80.08,506400000.0
2009-08-05 12:08:00,80.085,80.11,80.08,80.085,700600002.0
2009-08-05 12:09:00,80.085,80.095,80.085,80.09,341999997.0
2009-08-05 12:10:00,80.09,80.115,80.09,80.115,252399995.0
2009-08-05 12:11:00,80.115,80.18,80.115,80.17,683999991.0
2009-08-05 12:12:00,80.17,80.19,80.17,80.18,273599995.0
2009-08-05 12:13:00,80.185,80.215,80.18,80.215,905799986.0
2009-08-05 12:14:00,80.215,80.225,80.2,80.205,957199991.0
2009-08-05 12:15:00,80.205,80.235,80.205,80.225,703599993.0
2009-08-05 12:16:00,80.23,80.275,80.23,80.255,647999999.0
2009-08-05 12:17:00,80.25,80.255,80.23,80.25,931399991.0
2009-08-05 12:18:00,80.25,80.26,80.24,80.25,558599994.0
2009-08-05 12:19:00,80.255,80.285,80.235,80.28,1098599991.0
2009-08-05 12:20:00,80.285,80.315,80.28,80.31,528399993.0
2009-08-05 12:21:00,80.31,80.315,80.285,80.3,679199994.0
2009-08-05 12:22:00,80.3,80.31,80.285,80.285,572599999.0
2009-08-05 12:23:00,80.285,80.305,80.28,80.3,612800006.0
2009-08-05 12:24:00,80.295,80.315,80.295,80.305,625400000.0
2009-08-05 12:25:00,80.3,80.315,80.295,80.315,1217599994.0
2009-08-05 12:26:00,80.31,80.31,80.295,80.305,528199999.0
2009-08-05 12:27:00,80.3,80.305,80.28,80.29,573199989.0
2009-08-05 12:28:00,80.29,80.305,80.285,80.305,826999994.0
2009-08-05 12:29:00,80.305,80.32,80.29,80.32,571200003.0
2009-08-05 12:30:00,80.315,80.34,80.31,80.325,524599998.0
2009-08-05 12:31:00,80.325,80.325,80.315,80.32,428000001.0
2009-08-05 12:32:00,80.32,80.33,80.315,80.325,276400000.0
2009-08-05 12:33:00,80.325,80.335,80.32,80.325,336200006.0
2009-08-05 12:34:00,80.325,80.345,80.315,80.33,770999995.0
2009-08-05 12:35:00,80.33,80.345,80.33,80.33,669600000.0
2009-08-05 12:36:00,80.33,80.335,80.325,80.335,406000000.0
2009-08-05 12:37:00,80.325,80.33,80.315,80.315,350200000.0
2009-08-05 12:38:00,80.315,80.325,80.3,80.31,863200009.0
2009-08-05 12:39:00,80.315,80.335,80.31,80.31,557400008.0
2009-08-05 12:40:00,80.315,80.315,80.305,80.305,382400008.0
2009-08-05 12:41:00,80.305,80.31,80.305,80.305,169600003.0
2009-08-05 12:42:00,80.3,80.325,80.3,80.325,248000005.0
2009-08-05 12:43:00,80.325,80.325,80.32,80.325,121599999.0
2009-08-05 12:44:00,80.325,80.335,80.325,80.335,192200001.0
2009-08-05 12:45:00,80.335,80.335,80.295,80.305,458200000.0
2009-08-05 12:46:00,80.3,80.32,80.3,80.315,435800004.0
2009-08-05 12:47:00,80.31,80.32,80.305,80.315,601000003.0
2009-08-05 12:48:00,80.315,80.33,80.295,80.3,745000006.0
2009-08-05 12:49:00,80.3,80.31,80.28,80.28,742400001.0
2009-08-05 12:50:00,80.28,80.3,80.275,80.3,421800006.0
2009-08-05 12:51:00,80.295,80.305,80.285,80.305,710399995.0
2009-08-05 12:52:00,80.295,80.32,80.295,80.32,426799999.0
2009-08-05 12:53:00,80.31,80.325,80.29,80.32,750599991.0
2009-08-05 12:54:00,80.32,80.365,80.32,80.36,1068599990.0
2009-08-05 12:55:00,80.36,80.41,80.35,80.41,992999992.0
2009-08-05 12:56:00,80.42,80.42,80.395,80.41,891400000.0
2009-08-05 12:57:00,80.415,80.425,80.4,80.425,589600002.0
2009-08-05 12:58:00,80.425,80.445,80.415,80.435,671599996.0
2009-08-05 12:59:00,80.435,80.44,80.41,80.42,949199999.0
2009-08-05 13:00:00,80.42,80.445,80.405,80.415,1063800002.0
2009-08-05 13:01:00,80.415,80.445,80.405,80.44,906200005.0
2009-08-05 13:02:00,80.44,80.45,80.425,80.435,572999996.0
2009-08-05 13:03:00,80.435,80.435,80.4,80.4,624999992.0
2009-08-05 13:04:00,80.4,80.415,80.395,80.405,1164200016.0
2009-08-05 13:05:00,80.405,80.42,80.39,80.4,943200002.0
2009-08-05 13:06:00,80.395,80.4,80.37,80.39,1131599998.0
2009-08-05 13:07:00,80.39,80.44,80.39,80.44,778999983.0
2009-08-05 13:08:00,80.435,80.455,80.425,80.455,1157400001.0
2009-08-05 13:09:00,80.455,80.455,80.43,80.455,1286799998.0
2009-08-05 13:10:00,80.455,80.455,80.395,80.395,902300000.0
2009-08-05 13:11:00,80.395,80.405,80.365,80.38,742600004.0
2009-08-05 13:12:00,80.385,80.415,80.375,80.375,1399099997.0
2009-08-05 13:13:00,80.375,80.375,80.34,80.34,677200007.0
2009-08-05 13:14:00,80.34,80.355,80.34,80.345,478400011.0
2009-08-05 13:15:00,80.34,80.345,80.325,80.33,651000003.0
2009-08-05 13:16:00,80.325,80.325,80.29,80.3,556200009.0
2009-08-05 13:17:00,80.3,80.325,80.295,80.325,312400001.0
2009-08-05 13:18:00,80.32,80.365,80.32,80.335,840600002.0
2009-08-05 13:19:00,80.345,80.345,80.3,80.3,337000004.0
2009-08-05 13:20:00,80.3,80.33,80.3,80.32,230000001.0
2009-08-05 13:21:00,80.335,80.375,80.32,80.375,728599994.0
2009-08-05 13:22:00,80.385,80.39,80.375,80.385,514000002.0
2009-08-05 13:23:00,80.385,80.4,80.38,80.4,453000002.0
2009-08-05 13:24:00,80.395,80.4,80.36,80.36,686600006.0
2009-08-05 13:25:00,80.355,80.375,80.34,80.345,560200002.0
2009-08-05 13:26:00,80.355,80.38,80.345,80.38,874000004.0
2009-08-05 13:27:00,80.38,80.44,80.375,80.44,1023199995.0
2009-08-05 13:28:00,80.44,80.485,80.425,80.48,1020599998.0
2009-08-05 13:29:00,80.48,80.5,80.475,80.49,1100399991.0
2009-08-05 13:30:00,80.49,80.515,80.485,80.505,1105799997.0
2009-08-05 13:31:00,80.51,80.51,80.485,80.505,779399996.0
2009-08-05 13:32:00,80.51,80.535,80.505,80.52,859400000.0
2009-08-05 13:33:00,80.525,80.53,80.485,80.485,738200005.0
2009-08-05 13:34:00,80.49,80.525,80.49,80.515,819199996.0
2009-08-05 13:35:00,80.515,80.56,80.515,80.54,1202000004.0
2009-08-05 13:36:00,80.535,80.54,80.495,80.505,919999998.0
2009-08-05 13:37:00,80.505,80.515,80.495,80.505,433600000.0
2009-08-05 13:38:00,80.505,80.52,80.46,80.5,773399995.0
2009-08-05 13:39:00,80.505,80.51,80.465,80.495,824799998.0
2009-08-05 13:40:00,80.495,80.495,80.465,80.485,868399996.0
2009-08-05 13:41:00,80.485,80.505,80.475,80.48,971999996.0
2009-08-05 13:42:00,80.475,80.495,80.465,80.48,960399996.0
2009-08-05 13:43:00,80.48,80.485,80.42,80.42,764600002.0
2009-08-05 13:44:00,80.42,80.44,80.42,80.425,656600004.0
2009-08-05 13:45:00,80.425,80.45,80.425,80.445,546400001.0
2009-08-05 13:46:00,80.44,80.445,80.43,80.445,747200006.0
2009-08-05 13:47:00,80.455,80.46,80.43,80.435,631800007.0
2009-08-05 13:48:00,80.435,80.44,80.415,80.42,442799997.0
2009-08-05 13:49:00,80.415,80.445,80.41,80.435,323000003.0
2009-08-05 13:50:00,80.435,80.44,80.41,80.435,412400007.0
2009-08-05 13:51:00,80.435,80.435,80.42,80.435,392200000.0
2009-08-05 13:52:00,80.435,80.45,80.425,80.44,451400002.0
2009-08-05 13:53:00,80.445,80.445,80.42,80.44,1056200000.0
2009-08-05 13:54:00,80.44,80.46,80.435,80.44,588199994.0
2009-08-05 13:55:00,80.44,80.44,80.415,80.425,400200004.0
2009-08-05 13:56:00,80.425,80.435,80.4,80.41,668000005.0
2009-08-05 13:57:00,80.415,80.415,80.365,80.385,662200008.0
2009-08-05 13:58:00,80.385,80.395,80.375,80.385,476800003.0
2009-08-05 13:59:00,80.375,80.38,80.335,80.335,584600001.0
2009-08-05 14:00:00,80.335,80.355,80.325,80.35,685000005.0
2009-08-05 14:01:00,80.345,80.36,80.33,80.345,271200001.0
2009-08-05 14:02:00,80.335,80.35,80.33,80.35,525800001.0
2009-08-05 14:03:00,80.345,80.395,80.345,80.365,631000010.0
2009-08-05 14:04:00,80.365,80.38,80.35,80.36,525000006.0
2009-08-05 14:05:00,80.365,80.365,80.35,80.355,203800003.0
2009-08-05 14:06:00,80.355,80.38,80.355,80.37,756400007.0
2009-08-05 14:07:00,80.375,80.4,80.37,80.375,457600004.0
2009-08-05 14:08:00,80.375,80.385,80.355,80.36,818600005.0
2009-08-05 14:09:00,80.355,80.365,80.35,80.355,624400009.0
2009-08-05 14:10:00,80.355,80.4,80.355,80.38,831199998.0
2009-08-05 14:11:00,80.38,80.405,80.38,80.385,779400008.0
2009-08-05 14:12:00,80.385,80.405,80.37,80.37,1046199997.0
2009-08-05 14:13:00,80.37,80.42,80.37,80.415,926200010.0
2009-08-05 14:14:00,80.415,80.425,80.395,80.415,555800004.0
2009-08-05 14:15:00,80.405,80.405,80.175,80.225,1089800001.0
2009-08-05 14:16:00,80.235,80.245,80.07,80.07,1277000008.0
2009-08-05 14:17:00,80.06,80.13,80.03,80.13,886800006.0
2009-08-05 14:18:00,80.195,80.235,80.185,80.22,826400008.0
2009-08-05 14:19:00,80.22,80.265,80.2,80.265,909200004.0
2009-08-05 14:20:00,80.27,80.4,80.265,80.335,1042400011.0
2009-08-05 14:21:00,80.335,80.35,80.29,80.335,1052800004.0
2009-08-05 14:22:00,80.33,80.36,80.29,80.29,1102200007.0
2009-08-05 14:23:00,80.295,80.31,80.265,80.31,935400007.0
2009-08-05 14:24:00,80.31,80.325,80.29,80.295,984799995.0
2009-08-05 14:25:00,80.295,80.3,80.27,80.27,806200004.0
2009-08-05 14:26:00,80.27,80.27,80.21,80.23,797600006.0
2009-08-05 14:27:00,80.23,80.245,80.215,80.22,849600000.0
2009-08-05 14:28:00,80.23,80.23,80.195,80.195,1081400009.0
2009-08-05 14:29:00,80.195,80.215,80.15,80.155,924800009.0
2009-08-05 14:30:00,80.145,80.15,80.105,80.125,814400006.0
2009-08-05 14:31:00,80.13,80.215,80.115,80.205,841000007.0
2009-08-05 14:32:00,80.205,80.265,80.205,80.25,822400010.0
2009-08-05 14:33:00,80.25,80.25,80.13,80.15,1023600007.0
2009-08-05 14:34:00,80.155,80.185,80.14,80.145,660600009.0
2009-08-05 14:35:00,80.145,80.21,80.14,80.18,792600004.0
2009-08-05 14:36:00,80.18,80.185,80.125,80.13,940200007.0
2009-08-05 14:37:00,80.135,80.19,80.12,80.19,1145800008.0
2009-08-05 14:38:00,80.19,80.19,80.125,80.125,770200008.0
2009-08-05 14:39:00,80.125,80.14,80.045,80.07,806000004.0
2009-08-05 14:40:00,80.07,80.085,80.04,80.07,1083400009.0
2009-08-05 14:41:00,80.08,80.095,80.06,80.085,1044000015.0
2009-08-05 14:42:00,80.085,80.115,80.065,80.105,1132600000.0
2009-08-05 14:43:00,80.1,80.125,80.095,80.115,711800010.0
2009-08-05 14:44:00,80.115,80.135,80.105,80.105,539200010.0
2009-08-05 14:45:00,80.105,80.18,80.105,80.15,830400010.0
2009-08-05 14:46:00,80.15,80.17,80.11,80.145,830000012.0
2009-08-05 14:47:00,80.15,80.19,80.15,80.175,1062800011.0
2009-08-05 14:48:00,80.175,80.18,80.15,80.155,596200011.0
2009-08-05 14:49:00,80.155,80.17,80.11,80.165,821800009.0
2009-08-05 14:50:00,80.165,80.19,80.13,80.175,1104600010.0
2009-08-05 14:51:00,80.175,80.22,80.17,80.22,682800004.0
2009-08-05 14:52:00,80.21,80.225,80.2,80.205,524200002.0
2009-08-05 14:53:00,80.205,80.22,80.195,80.21,799200002.0
2009-08-05 14:54:00,80.21,80.26,80.2,80.235,550800005.0
2009-08-05 14:55:00,80.24,80.245,80.185,80.21,422200005.0
2009-08-05 14:56:00,80.21,80.21,80.195,80.205,365800007.0
2009-08-05 14:57:00,80.205,80.205,80.17,80.175,372400006.0
2009-08-05 14:58:00,80.175,80.185,80.155,80.175,516599998.0
2009-08-05 14:59:00,80.18,80.195,80.175,80.19,704799997.0
2009-08-05 15:00:00,80.195,80.21,80.165,80.17,730599997.0
2009-08-05 15:01:00,80.165,80.215,80.165,80.215,733999998.0
2009-08-05 15:02:00,80.215,80.28,80.215,80.255,1128999997.0
2009-08-05 15:03:00,80.255,80.26,80.22,80.225,915600000.0
2009-08-05 15:04:00,80.23,80.29,80.23,80.28,454799999.0
2009-08-05 15:05:00,80.285,80.33,80.285,80.295,1092399999.0
2009-08-05 15:06:00,80.295,80.3,80.24,80.24,895800003.0
2009-08-05 15:07:00,80.24,80.3,80.24,80.295,651200000.0
2009-08-05 15:08:00,80.295,80.295,80.245,80.25,811599997.0
2009-08-05 15:09:00,80.25,80.28,80.24,80.25,560200003.0
2009-08-05 15:10:00,80.25,80.265,80.225,80.24,602399998.0
2009-08-05 15:11:00,80.235,80.24,80.19,80.19,615200002.0
2009-08-05 15:12:00,80.19,80.19,80.14,80.16,929200001.0
2009-08-05 15:13:00,80.155,80.16,80.11,80.14,783800002.0
2009-08-05 15:14:00,80.15,80.175,80.15,80.175,641600000.0
2009-08-05 15:15:00,80.175,80.2,80.16,80.2,866399998.0
2009-08-05 15:16:00,80.2,80.205,80.16,80.165,797599997.0
2009-08-05 15:17:00,80.165,80.18,80.16,80.16,707199999.0
2009-08-05 15:18:00,80.165,80.195,80.15,80.19,786399999.0
2009-08-05 15:19:00,80.195,80.23,80.17,80.22,880800000.0
2009-08-05 15:20:00,80.215,80.25,80.215,80.24,399599999.0
2009-08-05 15:21:00,80.24,80.26,80.24,80.24,540799995.0
2009-08-05 15:22:00,80.235,80.245,80.2,80.2,813600002.0
2009-08-05 15:23:00,80.205,80.215,80.2,80.205,280000000.0
2009-08-05 15:24:00,80.205,80.205,80.185,80.195,368600000.0
2009-08-05 15:25:00,80.195,80.24,80.19,80.235,578799997.0
2009-08-05 15:26:00,80.235,80.245,80.205,80.215,1058199982.0
2009-08-05 15:27:00,80.21,80.22,80.205,80.21,915199985.0
2009-08-05 15:28:00,80.21,80.255,80.205,80.25,726999988.0
2009-08-05 15:29:00,80.25,80.3,80.25,80.3,539999996.0
2009-08-05 15:30:00,80.285,80.295,80.235,80.235,937199994.0
2009-08-05 15:31:00,80.235,80.24,80.175,80.205,954199994.0
2009-08-05 15:32:00,80.2,80.2,80.12,80.125,1257600001.0
2009-08-05 15:33:00,80.125,80.135,80.09,80.09,1155599992.0
2009-08-05 15:34:00,80.095,80.105,80.055,80.09,1127200005.0
2009-08-05 15:35:00,80.09,80.14,80.085,80.11,1037800001.0
2009-08-05 15:36:00,80.11,80.2,80.11,80.195,1531199994.0
2009-08-05 15:37:00,80.19,80.2,80.12,80.15,1438000003.0
2009-08-05 15:38:00,80.15,80.195,80.12,80.195,965999995.0
2009-08-05 15:39:00,80.19,80.24,80.18,80.235,585799994.0
2009-08-05 15:40:00,80.23,80.23,80.115,80.12,1124599992.0
2009-08-05 15:41:00,80.125,80.185,80.125,80.165,922399999.0
2009-08-05 15:42:00,80.16,80.285,80.16,80.28,1018999998.0
2009-08-05 15:43:00,80.275,80.29,80.22,80.245,821599993.0
2009-08-05 15:44:00,80.24,80.255,80.225,80.225,933399991.0
2009-08-05 15:45:00,80.23,80.255,80.215,80.235,753399991.0
2009-08-05 15:46:00,80.235,80.255,80.16,80.175,1232399994.0
2009-08-05 15:47:00,80.18,80.19,80.08,80.105,1140000000.0
2009-08-05 15:48:00,80.1,80.115,80.06,80.075,1739699995.0
2009-08-05 15:49:00,80.075,80.115,80.04,80.085,1216199992.0
2009-08-05 15:50:00,80.08,80.11,80.055,80.075,1375599996.0
2009-08-05 15:51:00,80.08,80.095,80.045,80.08,1191000002.0
2009-08-05 15:52:00,80.08,80.08,80.005,80.05,1437799997.0
2009-08-05 15:53:00,80.045,80.13,80.045,80.12,865400000.0
2009-08-05 15:54:00,80.12,80.155,80.11,80.135,880199996.0
2009-08-05 15:55:00,80.135,80.175,80.13,80.145,935399995.0
2009-08-05 15:56:00,80.145,80.145,80.075,80.105,1322799988.0
2009-08-05 15:57:00,80.105,80.105,80.055,80.085,1135999992.0
2009-08-05 15:58:00,80.085,80.11,80.075,80.11,1198400012.0
2009-08-05 15:59:00,80.12,80.165,80.12,80.15,1606999997.0
2009-08-05 16:00:00,80.15,80.15,79.795,79.85,1347000002.0
2009-08-05 16:01:00,79.86,79.86,79.77,79.795,1339199995.0
2009-08-05 16:02:00,79.795,79.81,79.71,79.71,1311799993.0
2009-08-05 16:03:00,79.71,79.78,79.685,79.76,1462200001.0
2009-08-05 16:04:00,79.76,79.865,79.76,79.815,1018799996.0
2009-08-05 16:05:00,79.81,79.82,79.775,79.8,915599992.0
2009-08-05 16:06:00,79.8,79.825,79.765,79.78,875799995.0
2009-08-05 16:07:00,79.79,79.83,79.755,79.755,907199999.0
2009-08-05 16:08:00,79.75,79.79,79.655,79.675,994599999.0
2009-08-05 16:09:00,79.675,79.77,79.675,79.675,1255199999.0
2009-08-05 16:10:00,79.675,79.705,79.495,79.495,1237400001.0
2009-08-05 16:11:00,79.48,79.515,79.44,79.46,1068199996.0
2009-08-05 16:12:00,79.46,79.64,79.455,79.63,1293599999.0
2009-08-05 16:13:00,79.625,79.655,79.575,79.61,1086399997.0
2009-08-05 16:14:00,79.61,79.615,79.575,79.59,1282399991.0
2009-08-05 16:15:00,79.585,79.585,79.49,79.49,1113799994.0
2009-08-05 16:16:00,79.485,79.515,79.465,79.485,1278799997.0
2009-08-05 16:17:00,79.48,79.485,79.445,79.455,1003399997.0
2009-08-05 16:18:00,79.455,79.47,79.33,79.33,1546199988.0
2009-08-05 16:19:00,79.33,79.435,79.315,79.425,1137199988.0
2009-08-05 16:20:00,79.425,79.505,79.4,79.505,841399994.0
2009-08-05 16:21:00,79.5,79.55,79.495,79.55,790799999.0
2009-08-05 16:22:00,79.545,79.57,79.53,79.545,828400000.0
2009-08-05 16:23:00,79.54,79.6,79.54,79.58,582799999.0
2009-08-05 16:24:00,79.59,79.65,79.58,79.64,731999997.0
2009-08-05 16:25:00,79.645,79.69,79.64,79.69,547199998.0
2009-08-05 16:26:00,79.69,79.73,79.64,79.64,924599993.0
2009-08-05 16:27:00,79.645,79.685,79.6,79.6,1216199995.0
2009-08-05 16:28:00,79.595,79.635,79.595,79.635,1021399987.0
2009-08-05 16:29:00,79.63,79.655,79.615,79.645,1216799985.0
2009-08-05 16:30:00,79.655,79.655,79.54,79.625,1481399992.0
2009-08-05 16:31:00,79.63,79.635,79.525,79.53,1230600007.0
2009-08-05 16:32:00,79.53,79.57,79.52,79.525,764999997.0
2009-08-05 16:33:00,79.525,79.56,79.485,79.49,1058599995.0
2009-08-05 16:34:00,79.495,79.53,79.465,79.5,1239600005.0
2009-08-05 16:35:00,79.505,79.55,79.49,79.54,1383600001.0
2009-08-05 16:36:00,79.545,79.545,79.465,79.5,926399999.0
2009-08-05 16:37:00,79.495,79.535,79.485,79.535,1248399984.0
2009-08-05 16:38:00,79.535,79.64,79.525,79.625,1107799992.0
2009-08-05 16:39:00,79.63,79.645,79.56,79.58,1370399995.0
2009-08-05 16:40:00,79.58,79.6,79.53,79.575,1258599999.0
2009-08-05 16:41:00,79.58,79.63,79.55,79.55,1634599989.0
2009-08-05 16:42:00,79.55,79.57,79.485,79.5,1378199997.0
2009-08-05 16:43:00,79.5,79.585,79.485,79.58,1313199998.0
2009-08-05 16:44:00,79.585,79.585,79.515,79.53,837999993.0
2009-08-05 16:45:00,79.53,79.545,79.41,79.43,1383800004.0
2009-08-05 16:46:00,79.425,79.46,79.41,79.445,1259200003.0
2009-08-05 16:47:00,79.44,79.475,79.43,79.455,1182600005.0
2009-08-05 16:48:00,79.46,79.465,79.425,79.44,1459999998.0
2009-08-05 16:49:00,79.44,79.485,79.44,79.455,1385400008.0
2009-08-05 16:50:00,79.455,79.485,79.44,79.475,1300800000.0
2009-08-05 16:51:00,79.475,79.485,79.445,79.46,918600004.0
2009-08-05 16:52:00,79.45,79.51,79.45,79.505,796199995.0
2009-08-05 16:53:00,79.505,79.53,79.485,79.51,920599996.0
2009-08-05 16:54:00,79.515,79.575,79.515,79.565,1321199992.0
2009-08-05 16:55:00,79.565,79.565,79.51,79.555,1357000004.0
2009-08-05 16:56:00,79.555,79.59,79.555,79.58,1411099984.0
2009-08-05 16:57:00,79.58,79.615,79.565,79.565,1578599988.0
2009-08-05 16:58:00,79.57,79.58,79.545,79.575,973799993.0
2009-08-05 16:59:00,79.58,79.605,79.54,79.58,1134199993.0
2009-08-05 17:00:00,79.58,79.58,79.515,79.52,1129199991.0
2009-08-05 17:01:00,79.51,79.56,79.505,79.525,1222399995.0
2009-08-05 17:02:00,79.525,79.535,79.495,79.5,700999990.0
2009-08-05 17:03:00,79.5,79.545,79.49,79.535,848199998.0
2009-08-05 17:04:00,79.54,79.56,79.505,79.53,936399992.0
2009-08-05 17:05:00,79.53,79.535,79.465,79.495,1453800006.0
2009-08-05 17:06:00,79.495,79.53,79.49,79.525,781200003.0
2009-08-05 17:07:00,79.53,79.595,79.525,79.59,1174599995.0
2009-08-05 17:08:00,79.585,79.625,79.58,79.625,963199998.0
2009-08-05 17:09:00,79.625,79.675,79.62,79.665,963800000.0
2009-08-05 17:10:00,79.665,79.735,79.665,79.715,1202599998.0
2009-08-05 17:11:00,79.705,79.705,79.625,79.63,1091799996.0
2009-08-05 17:12:00,79.625,79.64,79.61,79.615,791799997.0
2009-08-05 17:13:00,79.61,79.635,79.6,79.63,866399989.0
2009-08-05 17:14:00,79.63,79.675,79.63,79.675,740599996.0
2009-08-05 17:15:00,79.675,79.68,79.63,79.635,519199999.0
2009-08-05 17:16:00,79.635,79.69,79.635,79.68,701600001.0
2009-08-05 17:17:00,79.675,79.695,79.64,79.665,773400000.0
2009-08-05 17:18:00,79.665,79.685,79.64,79.645,449199999.0
2009-08-05 17:19:00,79.645,79.675,79.61,79.625,975799998.0
2009-08-05 17:20:00,79.625,79.655,79.615,79.65,733200009.0
2009-08-05 17:21:00,79.66,79.66,79.62,79.645,791399998.0
2009-08-05 17:22:00,79.645,79.67,79.64,79.65,1121199987.0
2009-08-05 17:23:00,79.655,79.655,79.605,79.62,1029999999.0
2009-08-05 17:24:00,79.625,79.64,79.565,79.565,1970999996.0
2009-08-05 17:25:00,79.565,79.62,79.56,79.59,2027799983.0
2009-08-05 17:26:00,79.595,79.61,79.585,79.59,1647199999.0
2009-08-05 17:27:00,79.59,79.7,79.59,79.7,997999999.0
2009-08-05 17:28:00,79.7,79.7,79.66,79.69,1170399999.0
2009-08-05 17:29:00,79.69,79.705,79.675,79.685,1368799998.0
2009-08-05 17:30:00,79.69,79.69,79.655,79.665,1027399998.0
2009-08-05 17:31:00,79.67,79.685,79.64,79.64,1034199993.0
2009-08-05 17:32:00,79.64,79.665,79.62,79.665,1146599987.0
2009-08-05 17:33:00,79.665,79.69,79.65,79.68,994199996.0
2009-08-05 17:34:00,79.68,79.695,79.67,79.69,436400001.0
2009-08-05 17:35:00,79.695,79.72,79.64,79.655,887799996.0
2009-08-05 17:36:00,79.655,79.68,79.65,79.665,821199993.0
2009-08-05 17:37:00,79.665,79.67,79.62,79.62,1257600001.0
2009-08-05 17:38:00,79.615,79.62,79.575,79.595,782999996.0
2009-08-05 17:39:00,79.595,79.62,79.58,79.615,692799995.0
2009-08-05 17:40:00,79.62,79.64,79.62,79.62,385799998.0
2009-08-05 17:41:00,79.62,79.645,79.605,79.615,607999991.0
2009-08-05 17:42:00,79.615,79.625,79.615,79.625,246399996.0
2009-08-05 17:43:00,79.625,79.645,79.625,79.645,321200001.0
2009-08-05 17:44:00,79.665,79.685,79.64,79.67,730400002.0
2009-08-05 17:45:00,79.67,79.71,79.67,79.705,500799998.0
2009-08-05 17:46:00,79.7,79.705,79.685,79.69,924000001.0
2009-08-05 17:47:00,79.69,79.695,79.675,79.68,1229400001.0
2009-08-05 17:48:00,79.68,79.705,79.67,79.695,1289199992.0
2009-08-05 17:49:00,79.695,79.705,79.685,79.705,517799997.0
2009-08-05 17:50:00,79.715,79.715,79.685,79.705,399600002.0
2009-08-05 17:51:00,79.685,79.73,79.685,79.715,389799998.0
2009-08-05 17:52:00,79.715,79.73,79.715,79.72,477799992.0
2009-08-05 17:53:00,79.72,79.72,79.655,79.69,913999997.0
2009-08-05 17:54:00,79.69,79.72,79.68,79.685,907599991.0
2009-08-05 17:55:00,79.68,79.695,79.655,79.68,610199997.0
2009-08-05 17:56:00,79.68,79.705,79.66,79.66,521200000.0
2009-08-05 17:57:00,79.655,79.66,79.59,79.595,734600007.0
2009-08-05 17:58:00,79.595,79.61,79.585,79.6,650399998.0
2009-08-05 17:59:00,79.6,79.61,79.59,79.605,471400000.0
2009-08-05 18:00:00,79.605,79.64,79.605,79.62,716799998.0
2009-08-05 18:01:00,79.62,79.62,79.58,79.58,244200000.0
2009-08-05 18:02:00,79.585,79.615,79.58,79.6,685400006.0
2009-08-05 18:03:00,79.595,79.62,79.58,79.62,371200000.0
2009-08-05 18:04:00,79.625,79.635,79.625,79.635,145599997.0
2009-08-05 18:05:00,79.635,79.635,79.595,79.595,554999999.0
2009-08-05 18:06:00,79.595,79.605,79.585,79.595,467400000.0
2009-08-05 18:07:00,79.595,79.615,79.575,79.58,400800000.0
2009-08-05 18:08:00,79.58,79.58,79.545,79.545,788599995.0
2009-08-05 18:09:00,79.545,79.545,79.53,79.53,276000004.0
2009-08-05 18:10:00,79.53,79.545,79.525,79.54,400000002.0
2009-08-05 18:11:00,79.545,79.635,79.54,79.63,657599998.0
2009-08-05 18:12:00,79.625,79.665,79.625,79.655,560200003.0
2009-08-05 18:13:00,79.65,79.675,79.65,79.65,448600000.0
2009-08-05 18:14:00,79.65,79.65,79.635,79.64,502200002.0
2009-08-05 18:15:00,79.64,79.685,79.63,79.68,385399998.0
2009-08-05 18:16:00,79.685,79.69,79.65,79.65,847999999.0
2009-08-05 18:17:00,79.66,79.66,79.64,79.65,645600003.0
2009-08-05 18:18:00,79.65,79.69,79.645,79.67,547600003.0
2009-08-05 18:19:00,79.67,79.735,79.665,79.735,420800000.0
2009-08-05 18:20:00,79.74,79.815,79.74,79.815,713199998.0
2009-08-05 18:21:00,79.81,79.845,79.79,79.82,589000000.0
2009-08-05 18:22:00,79.815,79.845,79.815,79.815,664399998.0
2009-08-05 18:23:00,79.815,79.825,79.805,79.805,489800001.0
2009-08-05 18:24:00,79.805,79.81,79.79,79.79,590399999.0
2009-08-05 18:25:00,79.79,79.8,79.77,79.79,659799995.0
2009-08-05 18:26:00,79.79,79.79,79.78,79.785,594400000.0
2009-08-05 18:27:00,79.785,79.785,79.745,79.745,683600000.0
2009-08-05 18:28:00,79.745,79.76,79.735,79.735,641600002.0
2009-08-05 18:29:00,79.735,79.735,79.72,79.735,782999997.0
2009-08-05 18:30:00,79.74,79.77,79.735,79.76,769200000.0
2009-08-05 18:31:00,79.76,79.77,79.72,79.735,986099996.0
2009-08-05 18:32:00,79.735,79.785,79.725,79.77,623199997.0
2009-08-05 18:33:00,79.775,79.81,79.775,79.79,602799996.0
2009-08-05 18:34:00,79.785,79.79,79.75,79.75,1069999990.0
2009-08-05 18:35:00,79.75,79.77,79.735,79.74,1034599992.0
2009-08-05 18:36:00,79.75,79.75,79.71,79.715,736599995.0
2009-08-05 18:37:00,79.715,79.735,79.71,79.73,385199997.0
2009-08-05 18:38:00,79.73,79.745,79.72,79.725,806600005.0
2009-08-05 18:39:00,79.725,79.73,79.705,79.71,891200005.0
2009-08-05 18:40:00,79.71,79.715,79.69,79.69,540599998.0
2009-08-05 18:41:00,79.69,79.72,79.685,79.71,861199997.0
2009-08-05 18:42:00,79.725,79.745,79.71,79.715,493800003.0
2009-08-05 18:43:00,79.715,79.74,79.715,79.74,178200000.0
2009-08-05 18:44:00,79.74,79.74,79.715,79.72,381200000.0
2009-08-05 18:45:00,79.72,79.72,79.705,79.705,256399999.0
2009-08-05 18:46:00,79.705,79.705,79.695,79.705,114200000.0
2009-08-05 18:47:00,79.7,79.73,79.69,79.705,563199999.0
2009-08-05 18:48:00,79.715,79.755,79.715,79.74,308599998.0
2009-08-05 18:49:00,79.74,79.75,79.715,79.75,566800002.0
2009-08-05 18:50:00,79.75,79.765,79.735,79.765,1608200005.0
2009-08-05 18:51:00,79.765,79.77,79.755,79.755,1373600012.0
2009-08-05 18:52:00,79.755,79.81,79.75,79.795,914399996.0
2009-08-05 18:53:00,79.795,79.81,79.795,79.805,420600000.0
2009-08-05 18:54:00,79.805,79.815,79.77,79.775,430200000.0
2009-08-05 18:55:00,79.775,79.795,79.775,79.78,221999998.0
2009-08-05 18:56:00,79.78,79.78,79.755,79.775,259600000.0
2009-08-05 18:57:00,79.775,79.78,79.76,79.76,503400000.0
2009-08-05 18:58:00,79.76,79.78,79.75,79.775,512600001.0
2009-08-05 18:59:00,79.77,79.77,79.72,79.725,703000000.0
2009-08-05 19:00:00,79.725,79.73,79.705,79.72,550799997.0
2009-08-05 19:01:00,79.725,79.725,79.71,79.72,522799999.0
2009-08-05 19:02:00,79.715,79.755,79.715,79.75,487799998.0
2009-08-05 19:03:00,79.75,79.795,79.75,79.785,1252399997.0
2009-08-05 19:04:00,79.785,79.795,79.755,79.77,922200001.0
2009-08-05 19:05:00,79.76,79.76,79.725,79.745,890400009.0
2009-08-05 19:06:00,79.75,79.75,79.68,79.68,1094399997.0
2009-08-05 19:07:00,79.68,79.695,79.66,79.665,789200000.0
2009-08-05 19:08:00,79.665,79.675,79.62,79.62,1215199993.0
2009-08-05 19:09:00,79.62,79.625,79.475,79.51,1460999998.0
2009-08-05 19:10:00,79.505,79.535,79.495,79.51,1841000000.0
2009-08-05 19:11:00,79.51,79.525,79.465,79.48,1135999997.0
2009-08-05 19:12:00,79.48,79.495,79.46,79.495,1485200003.0
2009-08-05 19:13:00,79.495,79.525,79.49,79.515,1469999996.0
2009-08-05 19:14:00,79.515,79.535,79.5,79.53,1838600005.0
2009-08-05 19:15:00,79.535,79.535,79.505,79.515,1543000015.0
2009-08-05 19:16:00,79.515,79.515,79.505,79.51,1183799996.0
2009-08-05 19:17:00,79.515,79.585,79.515,79.585,922999989.0
2009-08-05 19:18:00,79.585,79.65,79.575,79.65,947599996.0
2009-08-05 19:19:00,79.65,79.68,79.64,79.68,744999999.0
2009-08-05 19:20:00,79.68,79.68,79.62,79.655,797799997.0
2009-08-05 19:21:00,79.65,79.655,79.61,79.61,734799999.0
2009-08-05 19:22:00,79.61,79.65,79.6,79.65,579600006.0
2009-08-05 19:23:00,79.66,79.66,79.65,79.65,268600001.0
2009-08-05 19:24:00,79.65,79.705,79.65,79.7,736199999.0
2009-08-05 19:25:00,79.71,79.71,79.68,79.685,588599994.0
2009-08-05 19:26:00,79.68,79.81,79.68,79.805,1152799991.0
2009-08-05 19:27:00,79.805,79.825,79.79,79.79,1211599992.0
2009-08-05 19:28:00,79.795,79.82,79.78,79.785,1134599990.0
2009-08-05 19:29:00,79.785,79.81,79.76,79.78,1035199988.0
2009-08-05 19:30:00,79.785,79.805,79.775,79.79,897400010.0
2009-08-05 19:31:00,79.79,79.8,79.73,79.74,1071799993.0
2009-08-05 19:32:00,79.74,79.79,79.725,79.79,391000000.0
2009-08-05 19:33:00,79.8,79.81,79.79,79.795,237600000.0
2009-08-05 19:34:00,79.805,79.815,79.8,79.8,340999998.0
2009-08-05 19:35:00,79.8,79.8,79.79,79.8,170999999.0
2009-08-05 19:36:00,79.795,79.8,79.79,79.79,207400001.0
2009-08-05 19:37:00,79.795,79.795,79.75,79.75,532399997.0
2009-08-05 19:38:00,79.735,79.74,79.71,79.725,1093599998.0
2009-08-05 19:39:00,79.72,79.73,79.71,79.72,486999999.0
2009-08-05 19:40:00,79.725,79.77,79.715,79.77,946999993.0
2009-08-05 19:41:00,79.775,79.805,79.77,79.8,1091599996.0
2009-08-05 19:42:00,79.805,79.81,79.78,79.795,958600001.0
2009-08-05 19:43:00,79.795,79.8,79.755,79.76,1188199994.0
2009-08-05 19:44:00,79.755,79.77,79.73,79.74,1312600001.0
2009-08-05 19:45:00,79.74,79.765,79.735,79.765,1759600003.0
2009-08-05 19:46:00,79.77,79.78,79.74,79.74,963199997.0
2009-08-05 19:47:00,79.74,79.74,79.72,79.725,204800000.0
2009-08-05 19:48:00,79.725,79.725,79.675,79.675,641600002.0
2009-08-05 19:49:00,79.675,79.68,79.655,79.67,582599993.0
2009-08-05 19:50:00,79.67,79.67,79.64,79.64,672000000.0
2009-08-05 19:51:00,79.645,79.7,79.64,79.685,965999999.0
2009-08-05 19:52:00,79.685,79.695,79.675,79.68,815399994.0
2009-08-05 19:53:00,79.69,79.69,79.665,79.665,738800001.0
2009-08-05 19:54:00,79.685,79.71,79.665,79.68,789399996.0
2009-08-05 19:55:00,79.68,79.745,79.68,79.745,613399996.0
2009-08-05 19:56:00,79.745,79.77,79.735,79.735,956999997.0
2009-08-05 19:57:00,79.74,79.79,79.735,79.76,1335199991.0
2009-08-05 19:58:00,79.755,79.78,79.725,79.725,451000000.0
2009-08-05 19:59:00,79.725,79.73,79.68,79.695,715799994.0
2009-08-05 20:00:00,79.695,79.715,79.685,79.7,681999989.0
2009-08-05 20:01:00,79.71,79.735,79.705,79.73,311799998.0
2009-08-05 20:02:00,79.735,79.74,79.69,79.715,762399999.0
2009-08-05 20:03:00,79.71,79.715,79.68,79.68,657400003.0
2009-08-05 20:04:00,79.68,79.725,79.68,79.725,423799995.0
2009-08-05 20:05:00,79.725,79.745,79.725,79.73,848999998.0
2009-08-05 20:06:00,79.73,79.77,79.705,79.755,855399997.0
2009-08-05 20:07:00,79.755,79.755,79.72,79.73,594399997.0
2009-08-05 20:08:00,79.73,79.73,79.69,79.705,472599993.0
2009-08-05 20:09:00,79.705,79.725,79.68,79.705,919799994.0
2009-08-05 20:10:00,79.705,79.775,79.7,79.775,694399993.0
2009-08-05 20:11:00,79.78,79.79,79.755,79.765,1438999998.0
2009-08-05 20:12:00,79.765,79.78,79.755,79.775,729800001.0
2009-08-05 20:13:00,79.78,79.795,79.765,79.79,538999998.0
2009-08-05 20:14:00,79.79,79.8,79.78,79.8,494999996.0
2009-08-05 20:15:00,79.795,79.805,79.77,79.79,1151599997.0
2009-08-05 20:16:00,79.785,79.79,79.765,79.79,1078000015.0
2009-08-05 20:17:00,79.79,79.805,79.74,79.75,1457999995.0
2009-08-05 20:18:00,79.75,79.78,79.745,79.78,1116399987.0
2009-08-05 20:19:00,79.78,79.8,79.75,79.755,900799988.0
2009-08-05 20:20:00,79.755,79.78,79.755,79.755,1047000005.0
2009-08-05 20:21:00,79.745,79.745,79.685,79.715,1080199995.0
2009-08-05 20:22:00,79.715,79.79,79.715,79.765,1302800002.0
2009-08-05 20:23:00,79.76,79.815,79.76,79.795,1395199991.0
2009-08-05 20:24:00,79.795,79.835,79.775,79.795,1611199991.0
2009-08-05 20:25:00,79.805,79.82,79.805,79.81,336599997.0
2009-08-05 20:26:00,79.815,79.815,79.785,79.795,794199994.0
2009-08-05 20:27:00,79.79,79.82,79.785,79.82,1124799984.0
2009-08-05 20:28:00,79.815,79.82,79.745,79.755,1105599991.0
2009-08-05 20:29:00,79.765,79.795,79.765,79.795,640200000.0
2009-08-05 20:30:00,79.795,79.825,79.745,79.76,978199997.0
2009-08-05 20:31:00,79.76,79.79,79.76,79.785,903399993.0
2009-08-05 20:32:00,79.785,79.815,79.78,79.8,992799987.0
2009-08-05 20:33:00,79.795,79.82,79.78,79.82,732799997.0
2009-08-05 20:34:00,79.805,79.81,79.785,79.81,1025200006.0
2009-08-05 20:35:00,79.815,79.855,79.805,79.835,995599998.0
2009-08-05 20:36:00,79.835,79.835,79.805,79.81,876400002.0
2009-08-05 20:37:00,79.81,79.82,79.81,79.815,287999998.0
2009-08-05 20:38:00,79.815,79.84,79.795,79.805,964399986.0
2009-08-05 20:39:00,79.805,79.885,79.805,79.865,916200006.0
2009-08-05 20:40:00,79.865,79.87,79.84,79.865,1439199994.0
2009-08-05 20:41:00,79.865,79.915,79.865,79.9,1489200000.0
2009-08-05 20:42:00,79.905,79.93,79.885,79.915,1121399983.0
2009-08-05 20:43:00,79.915,79.92,79.885,79.89,1348800000.0
2009-08-05 20:44:00,79.89,79.915,79.875,79.915,1083799996.0
2009-08-05 20:45:00,79.915,79.915,79.845,79.855,1437799991.0
2009-08-05 20:46:00,79.86,79.885,79.85,79.85,929199995.0
2009-08-05 20:47:00,79.85,79.89,79.845,79.85,1118200002.0
2009-08-05 20:48:00,79.865,79.875,79.845,79.865,587800002.0
2009-08-05 20:49:00,79.865,79.945,79.86,79.945,1149199991.0
2009-08-05 20:50:00,79.945,79.955,79.935,79.94,1106800000.0
2009-08-05 20:51:00,79.935,79.95,79.925,79.925,662000003.0
2009-08-05 20:52:00,79.915,79.92,79.88,79.895,979599998.0
2009-08-05 20:53:00,79.885,79.895,79.86,79.865,814999999.0
2009-08-05 20:54:00,79.865,79.895,79.86,79.875,707200001.0
2009-08-05 20:55:00,79.875,79.895,79.865,79.895,880800000.0
2009-08-05 20:56:00,79.9,79.94,79.9,79.94,831400002.0
2009-08-05 20:57:00,79.94,79.96,79.925,79.93,659600002.0
2009-08-05 20:58:00,79.93,79.94,79.93,79.935,163800000.0
2009-08-05 20:59:00,79.93,79.95,79.92,79.93,1066999998.0
2009-08-05 21:00:00,79.93,79.97,79.93,79.955,1018000006.0
2009-08-05 21:01:00,79.955,79.985,79.935,79.98,490200004.0
2009-08-05 21:02:00,79.985,79.995,79.96,79.965,1480200000.0
2009-08-05 21:03:00,79.965,79.975,79.945,79.95,1198000002.0
2009-08-05 21:04:00,79.955,79.955,79.93,79.94,1012200006.0
2009-08-05 21:05:00,79.945,79.945,79.915,79.93,429600000.0
2009-08-05 21:06:00,79.925,79.935,79.925,79.93,84400000.0
2009-08-05 21:07:00,79.93,79.94,79.93,79.94,111600000.0
2009-08-05 21:08:00,79.935,79.94,79.93,79.935,354400002.0
2009-08-05 21:09:00,79.94,79.945,79.94,79.945,176600001.0
2009-08-05 21:10:00,79.94,79.955,79.94,79.955,603200001.0
2009-08-05 21:11:00,79.955,79.96,79.94,79.94,739199997.0
2009-08-05 21:12:00,79.94,79.95,79.935,79.945,743999996.0
2009-08-05 21:13:00,79.94,79.94,79.935,79.935,976799992.0
2009-08-05 21:14:00,79.935,79.94,79.925,79.93,875200002.0
2009-08-05 21:15:00,79.925,79.93,79.92,79.93,195400000.0
2009-08-05 21:16:00,79.925,79.935,79.925,79.93,363800000.0
2009-08-05 21:17:00,79.93,79.93,79.925,79.925,357600003.0
2009-08-05 21:18:00,79.925,79.93,79.92,79.925,580800006.0
2009-08-05 21:19:00,79.925,79.94,79.925,79.93,253600000.0
2009-08-05 21:20:00,79.93,79.94,79.92,79.925,412800002.0
2009-08-05 21:21:00,79.93,79.96,79.925,79.96,1286799997.0
2009-08-05 21:22:00,79.96,79.97,79.95,79.96,986999995.0
2009-08-05 21:23:00,79.96,79.975,79.955,79.975,595399999.0
2009-08-05 21:24:00,79.975,79.99,79.975,79.98,549999997.0
2009-08-05 21:25:00,79.98,80.015,79.975,80.01,1187800004.0
2009-08-05 21:26:00,80.01,80.05,80.01,80.05,1262999998.0
2009-08-05 21:27:00,80.045,80.045,79.985,79.995,1186999993.0
2009-08-05 21:28:00,79.99,80.015,79.985,80.015,911800001.0
2009-08-05 21:29:00,80.005,80.01,79.975,79.99,787399991.0
2009-08-05 21:30:00,80.0,80.0,79.935,79.955,1156000001.0
2009-08-05 21:31:00,79.95,79.955,79.88,79.885,1022800013.0
2009-08-05 21:32:00,79.885,79.905,79.79,79.8,1949600032.0
2009-08-05 21:33:00,79.8,79.8,79.77,79.785,857200002.0
2009-08-05 21:34:00,79.785,79.825,79.78,79.825,730799994.0
2009-08-05 21:35:00,79.815,79.835,79.79,79.79,549399990.0
2009-08-05 21:36:00,79.795,79.795,79.75,79.755,406000001.0
2009-08-05 21:37:00,79.77,79.83,79.77,79.83,973600003.0
2009-08-05 21:38:00,79.825,79.83,79.8,79.81,505200001.0
2009-08-05 21:39:00,79.805,79.82,79.795,79.81,513800005.0
2009-08-05 21:40:00,79.81,79.81,79.76,79.78,1596400009.0
2009-08-05 21:41:00,79.78,79.84,79.78,79.82,850999996.0
2009-08-05 21:42:00,79.815,79.815,79.77,79.785,741999996.0
2009-08-05 21:43:00,79.785,79.8,79.77,79.78,815400000.0
2009-08-05 21:44:00,79.78,79.815,79.78,79.805,394800002.0
2009-08-05 21:45:00,79.805,79.805,79.77,79.775,622400000.0
2009-08-05 21:46:00,79.775,79.785,79.76,79.76,965800005.0
2009-08-05 21:47:00,79.755,79.815,79.755,79.8,1092800006.0
2009-08-05 21:48:00,79.795,79.795,79.735,79.755,1029400009.0
2009-08-05 21:49:00,79.755,79.76,79.725,79.725,641800000.0
2009-08-05 21:50:00,79.73,79.8,79.73,79.785,1539399996.0
2009-08-05 21:51:00,79.785,79.8,79.765,79.8,1041600008.0
2009-08-05 21:52:00,79.8,79.8,79.775,79.785,910999992.0
2009-08-05 21:53:00,79.785,79.785,79.765,79.78,547999997.0
2009-08-05 21:54:00,79.775,79.8,79.77,79.8,933600008.0
2009-08-05 21:55:00,79.8,79.8,79.73,79.73,680800000.0
2009-08-05 21:56:00,79.73,79.755,79.725,79.75,654000011.0
2009-08-05 21:57:00,79.75,79.81,79.73,79.78,928799999.0
2009-08-05 21:58:00,79.775,79.805,79.77,79.79,1202400003.0
2009-08-05 21:59:00,79.79,79.84,79.785,79.84,1465599991.0
2009-08-05 22:00:00,79.845,79.88,79.825,79.865,855199995.0
2009-08-05 22:01:00,79.865,79.865,79.85,79.865,315600003.0
2009-08-05 22:02:00,79.865,79.865,79.86,79.86,262400000.0
2009-08-05 22:03:00,79.865,79.875,79.865,79.875,58800000.0
2009-08-05 22:04:00,79.87,79.875,79.865,79.875,133600000.0
2009-08-05 22:05:00,79.865,79.885,79.86,79.885,275400001.0
2009-08-05 22:06:00,79.88,79.885,79.875,79.88,214599999.0
2009-08-05 22:07:00,79.875,79.89,79.875,79.88,335600001.0
2009-08-05 22:08:00,79.88,79.89,79.88,79.885,243199996.0
2009-08-05 22:09:00,79.885,79.89,79.885,79.885,150800004.0
2009-08-05 22:10:00,79.885,79.89,79.885,79.89,45800000.0
2009-08-05 22:11:00,79.89,79.935,79.89,79.925,500800001.0
2009-08-05 22:12:00,79.925,79.925,79.9,79.905,377800003.0
2009-08-05 22:13:00,79.915,79.915,79.9,79.905,350199999.0
2009-08-05 22:14:00,79.91,79.915,79.91,79.915,75400000.0
2009-08-05 22:15:00,79.915,79.92,79.905,79.91,163200000.0
2009-08-05 22:16:00,79.905,79.925,79.905,79.92,220800000.0
2009-08-05 22:17:00,79.92,79.93,79.91,79.93,177200000.0
2009-08-05 22:18:00,79.92,79.92,79.92,79.92,13800000.0
2009-08-05 22:19:00,79.93,79.93,79.93,79.93,42600000.0
2009-08-05 22:20:00,79.925,79.925,79.92,79.92,64600000.0
2009-08-05 22:21:00,79.907,79.924,79.9,79.912,72000000.0
2009-08-05 22:22:00,79.95,79.95,79.95,79.95,28600000.0
2009-08-05 22:23:00,79.935,79.945,79.931,79.945,477999998.0
2009-08-05 22:24:00,79.955,79.955,79.945,79.945,34999999.0
2009-08-05 22:25:00,79.935,79.95,79.93,79.95,63800000.0
2009-08-05 22:26:00,79.95,79.96,79.935,79.96,121000000.0
2009-08-05 22:27:00,79.96,79.985,79.935,79.97,129200000.0
2009-08-05 22:28:00,79.98,79.985,79.935,79.935,131200001.0
2009-08-05 22:29:00,79.93,79.965,79.93,79.94,347200000.0
2009-08-05 22:30:00,79.97,79.98,79.945,79.96,159200000.0
2009-08-05 22:31:00,79.96,79.96,79.95,79.96,16000000.0
2009-08-05 22:32:00,79.923,79.951,79.923,79.933,666999989.0
2009-08-05 22:33:00,79.96,79.96,79.945,79.96,41800000.0
2009-08-05 22:34:00,79.955,79.96,79.955,79.96,135999998.0
2009-08-05 22:35:00,79.96,79.96,79.945,79.945,111600001.0
2009-08-05 22:36:00,79.945,79.945,79.925,79.935,175800001.0
2009-08-05 22:37:00,79.935,79.935,79.935,79.935,6400000.0
2009-08-05 22:38:00,79.935,79.935,79.92,79.93,338800002.0
2009-08-05 22:39:00,79.93,79.93,79.93,79.93,49200000.0
2009-08-05 22:40:00,79.93,79.95,79.93,79.935,204999995.0
2009-08-05 22:41:00,79.935,79.94,79.935,79.94,86600000.0
2009-08-05 22:42:00,79.945,79.945,79.935,79.94,157600000.0
2009-08-05 22:43:00,79.935,79.945,79.925,79.93,304799999.0
2009-08-05 22:44:00,79.955,79.965,79.94,79.96,331799998.0
2009-08-05 22:45:00,79.96,79.97,79.935,79.94,277400000.0
2009-08-05 22:46:00,79.935,79.94,79.895,79.905,311599998.0
2009-08-05 22:47:00,79.905,79.915,79.905,79.905,160000000.0
2009-08-05 22:48:00,79.905,79.905,79.895,79.9,300799997.0
2009-08-05 22:49:00,79.9,79.9,79.89,79.895,405399996.0
2009-08-05 22:50:00,79.895,79.9,79.895,79.895,189400000.0
2009-08-05 22:51:00,79.895,79.9,79.885,79.89,169000001.0
2009-08-05 22:52:00,79.88,79.88,79.82,79.845,657399998.0
2009-08-05 22:53:00,79.86,79.88,79.86,79.865,444600003.0
2009-08-05 22:54:00,79.86,79.865,79.825,79.86,465800002.0
2009-08-05 22:55:00,79.86,79.86,79.815,79.835,558400010.0
2009-08-05 22:56:00,79.825,79.84,79.8,79.805,478800002.0
2009-08-05 22:57:00,79.805,79.815,79.8,79.8,133600002.0
2009-08-05 22:58:00,79.8,79.82,79.795,79.81,184800006.0
2009-08-05 22:59:00,79.81,79.81,79.795,79.805,200000002.0
2009-08-05 23:00:00,79.81,79.81,79.81,79.81,24000000.0
2009-08-05 23:01:00,79.77,79.79,79.76,79.77,40800000.0
2009-08-05 23:02:00,79.775,79.8,79.775,79.795,76000001.0
2009-08-05 23:03:00,79.795,79.795,79.775,79.78,198400000.0
2009-08-05 23:04:00,79.78,79.79,79.78,79.79,43200000.0
2009-08-05 23:05:00,79.79,79.79,79.78,79.785,59200000.0
2009-08-05 23:06:00,79.785,79.785,79.765,79.775,99200000.0
2009-08-05 23:07:00,79.78,79.78,79.725,79.75,283200000.0
2009-08-05 23:08:00,79.75,79.77,79.75,79.755,68800000.0
2009-08-05 23:09:00,79.73,79.74,79.72,79.74,86400000.0
2009-08-05 23:10:00,79.74,79.74,79.73,79.73,37600000.0
2009-08-05 23:11:00,79.73,79.74,79.72,79.735,87200001.0
2009-08-05 23:12:00,79.735,79.75,79.735,79.745,259200001.0
2009-08-05 23:13:00,79.74,79.75,79.72,79.72,250800001.0
2009-08-05 23:14:00,79.72,79.73,79.72,79.73,201600002.0
2009-08-05 23:15:00,79.73,79.73,79.72,79.73,243600004.0
2009-08-05 23:16:00,79.74,79.745,79.735,79.745,85200000.0
2009-08-05 23:17:00,79.745,79.75,79.735,79.745,160600003.0
2009-08-05 23:18:00,79.75,79.75,79.745,79.75,116400000.0
2009-08-05 23:19:00,79.745,79.75,79.745,79.75,34800000.0
2009-08-05 23:20:00,79.75,79.75,79.725,79.74,89400000.0
2009-08-05 23:21:00,79.74,79.755,79.74,79.755,31600000.0
2009-08-05 23:22:00,79.755,79.755,79.75,79.75,6400000.0
2009-08-05 23:23:00,79.745,79.745,79.745,79.745,3200000.0
2009-08-05 23:24:00,79.745,79.745,79.745,79.745,3200000.0
2009-08-05 23:25:00,79.73,79.73,79.72,79.72,194400004.0
2009-08-05 23:26:00,79.72,79.72,79.72,79.72,11000000.0
2009-08-05 23:27:00,79.69,79.735,79.69,79.735,193199999.0
2009-08-05 23:28:00,79.7,79.72,79.7,79.72,231000000.0
2009-08-05 23:29:00,79.72,79.745,79.715,79.745,87000002.0
2009-08-05 23:30:00,79.745,79.745,79.745,79.745,56800001.0
2009-08-05 23:31:00,79.745,79.745,79.745,79.745,15600000.0
2009-08-05 23:32:00,79.71,79.84,79.71,79.815,253800000.0
2009-08-05 23:33:00,79.815,79.815,79.76,79.76,193600000.0
2009-08-05 23:34:00,79.76,79.76,79.705,79.74,267800000.0
2009-08-05 23:35:00,79.735,79.75,79.735,79.74,204599999.0
2009-08-05 23:36:00,79.76,79.76,79.75,79.755,84000000.0
2009-08-05 23:37:00,79.745,79.785,79.72,79.785,369800001.0
2009-08-05 23:38:00,79.78,79.79,79.77,79.77,159199999.0
2009-08-05 23:39:00,79.775,79.775,79.75,79.75,66600000.0
2009-08-05 23:40:00,79.75,79.77,79.75,79.765,75600000.0
2009-08-05 23:41:00,79.76,79.77,79.75,79.77,27000000.0
2009-08-05 23:42:00,79.765,79.765,79.765,79.765,11000000.0
2009-08-05 23:43:00,79.765,79.77,79.76,79.765,119600000.0
2009-08-05 23:44:00,79.765,79.765,79.75,79.755,365600006.0
2009-08-05 23:45:00,79.76,79.76,79.76,79.76,12600000.0
2009-08-05 23:46:00,79.76,79.765,79.76,79.76,270400002.0
2009-08-05 23:47:00,79.77,79.775,79.77,79.775,85200001.0
2009-08-05 23:48:00,79.78,79.78,79.78,79.78,53600000.0
2009-08-05 23:49:00,79.785,79.785,79.785,79.785,4800000.0
2009-08-05 23:50:00,79.795,79.795,79.795,79.795,16000000.0
2009-08-05 23:51:00,79.79,79.795,79.79,79.795,17400000.0
2009-08-05 23:52:00,79.79,79.79,79.79,79.79,33200000.0
2009-08-05 23:53:00,79.8,79.8,79.8,79.8,3200000.0
2009-08-05 23:54:00,79.746,79.751,79.733,79.74,104000000.0
2009-08-05 23:55:00,79.81,79.81,79.79,79.795,149800000.0
2009-08-05 23:56:00,79.79,79.79,79.79,79.79,34800001.0
2009-08-05 23:57:00,79.79,79.79,79.79,79.79,15800000.0
2009-08-05 23:58:00,79.781,79.784,79.77,79.772,392000000.0
2009-08-05 23:59:00,79.78,79.795,79.78,79.795,79600001.0
2009-08-06 00:00:00,79.795,79.8,79.795,79.8,24000000.0
2009-08-06 00:01:00,79.795,79.8,79.79,79.8,253199998.0
2009-08-06 00:02:00,79.82,79.82,79.805,79.81,217799999.0
2009-08-06 00:03:00,79.81,79.84,79.81,79.84,229599996.0
2009-08-06 00:04:00,79.84,79.84,79.825,79.825,93000000.0
2009-08-06 00:05:00,79.825,79.825,79.8,79.8,287000000.0
2009-08-06 00:06:00,79.8,79.805,79.8,79.8,105600000.0
2009-08-06 00:07:00,79.805,79.81,79.78,79.78,200000002.0
2009-08-06 00:08:00,79.785,79.795,79.76,79.78,109600000.0
2009-08-06 00:09:00,79.78,79.78,79.78,79.78,4800000.0
2009-08-06 00:10:00,79.775,79.78,79.775,79.78,24000000.0
2009-08-06 00:11:00,79.78,79.78,79.765,79.77,54000000.0
2009-08-06 00:12:00,79.77,79.775,79.755,79.76,156800000.0
2009-08-06 00:13:00,79.755,79.755,79.71,79.71,56800000.0
2009-08-06 00:14:00,79.71,79.74,79.695,79.74,455600003.0
2009-08-06 00:15:00,79.735,79.735,79.725,79.725,11600000.0
2009-08-06 00:16:00,79.72,79.725,79.715,79.72,25400000.0
2009-08-06 00:17:00,79.72,79.725,79.7,79.71,113200000.0
2009-08-06 00:18:00,79.705,79.75,79.705,79.735,105400000.0
2009-08-06 00:19:00,79.735,79.735,79.71,79.715,258000002.0
2009-08-06 00:20:00,79.72,79.735,79.715,79.735,186800000.0
2009-08-06 00:21:00,79.735,79.775,79.735,79.76,10600000.0
2009-08-06 00:22:00,79.76,79.76,79.725,79.735,337399999.0
2009-08-06 00:23:00,79.735,79.74,79.725,79.725,386799997.0
2009-08-06 00:24:00,79.725,79.73,79.725,79.73,420799987.0
2009-08-06 00:25:00,79.735,79.735,79.735,79.735,9600000.0
2009-08-06 00:26:00,79.735,79.74,79.735,79.74,24200000.0
2009-08-06 00:27:00,79.745,79.745,79.74,79.745,36000000.0
2009-08-06 00:28:00,79.745,79.765,79.745,79.76,88399999.0
2009-08-06 00:29:00,79.76,79.76,79.71,79.715,350399996.0
2009-08-06 00:30:00,79.71,79.775,79.71,79.775,256000000.0
2009-08-06 00:31:00,79.775,79.78,79.755,79.765,613199998.0
2009-08-06 00:32:00,79.765,79.765,79.755,79.76,92800000.0
2009-08-06 00:33:00,79.76,79.77,79.76,79.76,72000000.0
2009-08-06 00:34:00,79.76,79.76,79.755,79.755,102200000.0
2009-08-06 00:35:00,79.755,79.775,79.755,79.77,414799995.0
2009-08-06 00:36:00,79.775,79.785,79.77,79.78,241399999.0
2009-08-06 00:37:00,79.785,79.8,79.78,79.8,196200000.0
2009-08-06 00:38:00,79.795,79.805,79.795,79.805,198799995.0
2009-08-06 00:39:00,79.81,79.81,79.8,79.81,325999999.0
2009-08-06 00:40:00,79.805,79.815,79.8,79.815,282599997.0
2009-08-06 00:41:00,79.81,79.815,79.81,79.815,94200000.0
2009-08-06 00:42:00,79.815,79.84,79.81,79.835,241999999.0
2009-08-06 00:43:00,79.84,79.86,79.835,79.855,147800001.0
2009-08-06 00:44:00,79.855,79.865,79.85,79.865,113400000.0
2009-08-06 00:45:00,79.875,79.88,79.82,79.83,420600000.0
2009-08-06 00:46:00,79.83,79.83,79.775,79.8,578599992.0
2009-08-06 00:47:00,79.805,79.86,79.8,79.85,390199997.0
2009-08-06 00:48:00,79.85,79.86,79.83,79.83,70200000.0
2009-08-06 00:49:00,79.83,79.83,79.81,79.82,176600000.0
2009-08-06 00:50:00,79.82,79.835,79.815,79.83,212800001.0
2009-08-06 00:51:00,79.83,79.84,79.83,79.84,87400000.0
2009-08-06 00:52:00,79.84,79.85,79.84,79.845,121999999.0
2009-08-06 00:53:00,79.845,79.845,79.83,79.835,18800000.0
2009-08-06 00:54:00,79.835,79.84,79.83,79.835,184200002.0
2009-08-06 00:55:00,79.835,79.845,79.835,79.84,129999999.0
2009-08-06 00:56:00,79.84,79.85,79.84,79.85,34400000.0
2009-08-06 00:57:00,79.85,79.87,79.85,79.87,34000000.0
2009-08-06 00:58:00,79.87,79.87,79.86,79.86,47000000.0
2009-08-06 00:59:00,79.86,79.865,79.85,79.855,217400001.0
2009-08-06 01:00:00,79.855,79.87,79.85,79.87,58600000.0
2009-08-06 01:01:00,79.87,79.87,79.865,79.87,58600000.0
2009-08-06 01:02:00,79.87,79.9,79.87,79.9,68100000.0
2009-08-06 01:03:00,79.9,79.9,79.88,79.885,78799999.0
2009-08-06 01:04:00,79.885,79.895,79.88,79.88,345599999.0
2009-08-06 01:05:00,79.875,79.875,79.845,79.86,422599999.0
2009-08-06 01:06:00,79.855,79.86,79.845,79.85,260199999.0
2009-08-06 01:07:00,79.84,79.875,79.84,79.87,364599998.0
2009-08-06 01:08:00,79.88,79.88,79.87,79.87,234199998.0
2009-08-06 01:09:00,79.87,79.875,79.865,79.875,48600000.0
2009-08-06 01:10:00,79.87,79.875,79.87,79.875,43800000.0
2009-08-06 01:11:00,79.875,79.88,79.86,79.86,59199998.0
2009-08-06 01:12:00,79.86,79.87,79.855,79.87,146399997.0
2009-08-06 01:13:00,79.865,79.895,79.865,79.895,45000000.0
2009-08-06 01:14:00,79.9,79.9,79.875,79.875,99000000.0
2009-08-06 01:15:00,79.875,79.89,79.875,79.89,77800001.0
2009-08-06 01:16:00,79.89,79.905,79.89,79.905,129000000.0
2009-08-06 01:17:00,79.9,79.905,79.86,79.86,249200002.0
2009-08-06 01:18:00,79.86,79.87,79.85,79.855,386999999.0
2009-08-06 01:19:00,79.855,79.855,79.855,79.855,39600000.0
2009-08-06 01:20:00,79.85,79.865,79.79,79.79,722000002.0
2009-08-06 01:21:00,79.79,79.83,79.79,79.83,166399999.0
2009-08-06 01:22:00,79.83,79.855,79.83,79.845,49200000.0
2009-08-06 01:23:00,79.845,79.855,79.835,79.835,171200001.0
2009-08-06 01:24:00,79.84,79.84,79.81,79.81,218200001.0
2009-08-06 01:25:00,79.81,79.83,79.8,79.815,678400000.0
2009-08-06 01:26:00,79.82,79.82,79.815,79.82,500600005.0
2009-08-06 01:27:00,79.805,79.81,79.805,79.805,190199999.0
2009-08-06 01:28:00,79.81,79.815,79.81,79.81,99200000.0
2009-08-06 01:29:00,79.81,79.84,79.81,79.84,90200000.0
2009-08-06 01:30:00,79.845,79.845,79.805,79.805,146799999.0
2009-08-06 01:31:00,79.81,79.815,79.805,79.815,30400000.0
2009-08-06 01:32:00,79.81,79.815,79.81,79.815,15000000.0
2009-08-06 01:33:00,79.81,79.815,79.81,79.815,23000000.0
2009-08-06 01:34:00,79.81,79.815,79.795,79.805,86000000.0
2009-08-06 01:35:00,79.805,79.805,79.76,79.76,295400001.0
2009-08-06 01:36:00,79.77,79.77,79.76,79.76,53000000.0
2009-08-06 01:37:00,79.765,79.765,79.755,79.755,175800000.0
2009-08-06 01:38:00,79.765,79.805,79.765,79.795,136200000.0
2009-08-06 01:39:00,79.795,79.8,79.775,79.775,90400001.0
2009-08-06 01:40:00,79.775,79.78,79.775,79.775,52800000.0
2009-08-06 01:41:00,79.775,79.775,79.77,79.77,37600000.0
2009-08-06 01:42:00,79.765,79.765,79.745,79.745,260000006.0
2009-08-06 01:43:00,79.745,79.745,79.735,79.745,138800002.0
2009-08-06 01:44:00,79.75,79.765,79.75,79.755,67000001.0
2009-08-06 01:45:00,79.755,79.775,79.755,79.765,88400001.0
2009-08-06 01:46:00,79.765,79.77,79.765,79.765,10000000.0
2009-08-06 01:47:00,79.765,79.78,79.755,79.78,20000000.0
2009-08-06 01:48:00,79.785,79.785,79.765,79.77,84000000.0
2009-08-06 01:49:00,79.775,79.775,79.75,79.755,140400000.0
2009-08-06 01:50:00,79.755,79.755,79.745,79.745,94800000.0
2009-08-06 01:51:00,79.745,79.745,79.715,79.715,108600000.0
2009-08-06 01:52:00,79.71,79.72,79.705,79.72,159999999.0
2009-08-06 01:53:00,79.725,79.725,79.705,79.715,55800000.0
2009-08-06 01:54:00,79.715,79.715,79.71,79.71,43000000.0
2009-08-06 01:55:00,79.71,79.71,79.68,79.705,248600000.0
2009-08-06 01:56:00,79.7,79.705,79.695,79.7,187600000.0
2009-08-06 01:57:00,79.695,79.705,79.69,79.695,230800000.0
2009-08-06 01:58:00,79.69,79.705,79.68,79.695,122400000.0
2009-08-06 01:59:00,79.695,79.7,79.69,79.7,22000000.0
2009-08-06 02:00:00,79.7,79.715,79.69,79.715,127400000.0
2009-08-06 02:01:00,79.725,79.755,79.715,79.75,182600000.0
2009-08-06 02:02:00,79.75,79.76,79.745,79.75,103600000.0
2009-08-06 02:03:00,79.755,79.76,79.75,79.76,67600000.0
2009-08-06 02:04:00,79.765,79.78,79.76,79.775,157000000.0
2009-08-06 02:05:00,79.775,79.79,79.77,79.785,179600000.0
2009-08-06 02:06:00,79.785,79.79,79.78,79.78,52800000.0
2009-08-06 02:07:00,79.78,79.785,79.775,79.775,144600000.0
2009-08-06 02:08:00,79.785,79.785,79.765,79.765,119600000.0
2009-08-06 02:09:00,79.765,79.765,79.73,79.755,121400000.0
2009-08-06 02:10:00,79.755,79.755,79.735,79.755,36400000.0
2009-08-06 02:11:00,79.75,79.76,79.74,79.755,69400000.0
2009-08-06 02:12:00,79.755,79.77,79.75,79.76,161200000.0
2009-08-06 02:13:00,79.765,79.785,79.765,79.78,34000000.0
2009-08-06 02:14:00,79.785,79.79,79.77,79.775,68600000.0
2009-08-06 02:15:00,79.775,79.79,79.775,79.79,111200000.0
2009-08-06 02:16:00,79.79,79.79,79.775,79.78,108400000.0
2009-08-06 02:17:00,79.775,79.795,79.775,79.795,51800000.0
2009-08-06 02:18:00,79.795,79.795,79.775,79.785,71800000.0
2009-08-06 02:19:00,79.775,79.785,79.775,79.785,6000000.0
2009-08-06 02:20:00,79.785,79.825,79.785,79.82,133000000.0
2009-08-06 02:21:00,79.82,79.835,79.815,79.825,21800000.0
2009-08-06 02:22:00,79.835,79.835,79.825,79.825,18000000.0
2009-08-06 02:23:00,79.825,79.845,79.825,79.84,60800000.0
2009-08-06 02:24:00,79.83,79.85,79.82,79.82,105400000.0
2009-08-06 02:25:00,79.82,79.845,79.82,79.84,83000000.0
2009-08-06 02:26:00,79.84,79.85,79.84,79.845,15000000.0
2009-08-06 02:27:00,79.84,79.84,79.84,79.84,10000000.0
2009-08-06 02:28:00,79.84,79.86,79.84,79.855,146000000.0
2009-08-06 02:29:00,79.86,79.86,79.83,79.83,180200000.0
2009-08-06 02:30:00,79.83,79.865,79.825,79.855,217400001.0
2009-08-06 02:31:00,79.85,79.9,79.85,79.885,99200000.0
2009-08-06 02:32:00,79.88,79.88,79.875,79.875,12000000.0
2009-08-06 02:33:00,79.87,79.88,79.87,79.875,97600000.0
2009-08-06 02:34:00,79.88,79.905,79.87,79.905,206600000.0
2009-08-06 02:35:00,79.9,79.935,79.9,79.91,99200000.0
2009-08-06 02:36:00,79.92,79.925,79.91,79.915,96200000.0
2009-08-06 02:37:00,79.915,79.915,79.89,79.9,36800000.0
2009-08-06 02:38:00,79.9,79.9,79.88,79.9,162200000.0
2009-08-06 02:39:00,79.9,79.925,79.895,79.9,85000000.0
2009-08-06 02:40:00,79.9,79.92,79.9,79.905,218000000.0
2009-08-06 02:41:00,79.905,79.915,79.9,79.9,213800000.0
2009-08-06 02:42:00,79.905,79.92,79.905,79.91,327200000.0
2009-08-06 02:43:00,79.91,79.915,79.91,79.91,81000000.0
2009-08-06 02:44:00,79.915,79.925,79.91,79.915,150000000.0
2009-08-06 02:45:00,79.91,79.925,79.895,79.9,66000000.0
2009-08-06 02:46:00,79.9,79.905,79.87,79.875,66200000.0
2009-08-06 02:47:00,79.87,79.895,79.87,79.895,75200000.0
2009-08-06 02:48:00,79.89,79.915,79.885,79.91,63400000.0
2009-08-06 02:49:00,79.91,79.94,79.905,79.935,60200000.0
2009-08-06 02:50:00,79.93,79.95,79.905,79.93,284400003.0
2009-08-06 02:51:00,79.935,79.95,79.925,79.95,86800000.0
2009-08-06 02:52:00,79.95,79.96,79.925,79.945,151200000.0
2009-08-06 02:53:00,79.945,79.985,79.945,79.98,259400000.0
2009-08-06 02:54:00,79.975,79.975,79.94,79.94,179300000.0
2009-08-06 02:55:00,79.935,79.955,79.91,79.94,608000001.0
2009-08-06 02:56:00,79.945,79.95,79.925,79.94,120000000.0
2009-08-06 02:57:00,79.94,79.94,79.915,79.935,92400000.0
2009-08-06 02:58:00,79.925,79.935,79.925,79.93,90200000.0
2009-08-06 02:59:00,79.935,79.95,79.925,79.935,125600000.0
2009-08-06 03:00:00,79.935,79.945,79.925,79.94,70600000.0
2009-08-06 03:01:00,79.94,79.955,79.935,79.945,140600000.0
2009-08-06 03:02:00,79.945,79.955,79.93,79.955,57800000.0
2009-08-06 03:03:00,79.955,79.975,79.95,79.975,102200000.0
2009-08-06 03:04:00,79.98,80.075,79.975,80.065,314300000.0
2009-08-06 03:05:00,80.07,80.09,80.055,80.07,290400001.0
2009-08-06 03:06:00,80.07,80.085,80.06,80.085,191400000.0
2009-08-06 03:07:00,80.09,80.155,80.085,80.135,260200000.0
2009-08-06 03:08:00,80.135,80.145,80.125,80.125,203800000.0
2009-08-06 03:09:00,80.125,80.125,80.08,80.08,236600001.0
2009-08-06 03:10:00,80.08,80.11,80.065,80.11,367200001.0
2009-08-06 03:11:00,80.105,80.115,80.055,80.055,197600001.0
2009-08-06 03:12:00,80.06,80.1,80.06,80.095,188400000.0
2009-08-06 03:13:00,80.1,80.115,80.09,80.09,423399997.0
2009-08-06 03:14:00,80.09,80.105,80.085,80.085,301000000.0
2009-08-06 03:15:00,80.08,80.1,80.07,80.08,247000001.0
2009-08-06 03:16:00,80.08,80.08,80.065,80.07,205400000.0
2009-08-06 03:17:00,80.07,80.08,80.07,80.075,188600000.0
2009-08-06 03:18:00,80.075,80.095,80.065,80.085,189400000.0
2009-08-06 03:19:00,80.085,80.095,80.075,80.085,147800000.0
2009-08-06 03:20:00,80.08,80.1,80.07,80.075,88400000.0
2009-08-06 03:21:00,80.075,80.12,80.075,80.1,210600000.0
2009-08-06 03:22:00,80.1,80.13,80.095,80.115,396399998.0
2009-08-06 03:23:00,80.125,80.135,80.11,80.11,120999999.0
2009-08-06 03:24:00,80.115,80.115,80.075,80.075,325399997.0
2009-08-06 03:25:00,80.075,80.075,80.045,80.045,204000000.0
2009-08-06 03:26:00,80.055,80.055,80.015,80.025,359799998.0
2009-08-06 03:27:00,80.03,80.03,80.02,80.025,119999999.0
2009-08-06 03:28:00,80.025,80.055,80.02,80.05,332400002.0
2009-08-06 03:29:00,80.05,80.14,80.045,80.115,416999999.0
2009-08-06 03:30:00,80.105,80.42,80.1,80.42,209400000.0
2009-08-06 03:31:00,80.41,80.445,80.385,80.445,218200000.0
2009-08-06 03:32:00,80.44,80.505,80.43,80.465,326899999.0
2009-08-06 03:33:00,80.455,80.495,80.445,80.495,482400002.0
2009-08-06 03:34:00,80.495,80.53,80.455,80.47,393899999.0
2009-08-06 03:35:00,80.465,80.48,80.42,80.46,367999999.0
2009-08-06 03:36:00,80.455,80.465,80.415,80.415,193500000.0
2009-08-06 03:37:00,80.41,80.445,80.41,80.44,255400000.0
2009-08-06 03:38:00,80.435,80.5,80.43,80.5,211800000.0
2009-08-06 03:39:00,80.495,80.505,80.43,80.43,332800000.0
2009-08-06 03:40:00,80.43,80.43,80.35,80.36,607299999.0
2009-08-06 03:41:00,80.36,80.375,80.34,80.34,271600000.0
2009-08-06 03:42:00,80.345,80.355,80.315,80.32,384600000.0
2009-08-06 03:43:00,80.32,80.325,80.275,80.285,501800000.0
2009-08-06 03:44:00,80.29,80.3,80.24,80.24,413200000.0
2009-08-06 03:45:00,80.24,80.255,80.195,80.195,481999999.0
2009-08-06 03:46:00,80.2,80.23,80.17,80.215,610200000.0
2009-08-06 03:47:00,80.21,80.245,80.2,80.24,409400000.0
2009-08-06 03:48:00,80.245,80.265,80.235,80.245,188799999.0
2009-08-06 03:49:00,80.24,80.24,80.175,80.175,342000000.0
2009-08-06 03:50:00,80.18,80.225,80.175,80.2,532200000.0
2009-08-06 03:51:00,80.205,80.265,80.19,80.255,303100000.0
2009-08-06 03:52:00,80.255,80.265,80.225,80.23,487600001.0
2009-08-06 03:53:00,80.225,80.255,80.215,80.255,336600002.0
2009-08-06 03:54:00,80.255,80.325,80.255,80.31,825600009.0
2009-08-06 03:55:00,80.315,80.34,80.285,80.285,605600002.0
2009-08-06 03:56:00,80.29,80.38,80.285,80.355,543500000.0
2009-08-06 03:57:00,80.37,80.37,80.315,80.315,289600000.0
2009-08-06 03:58:00,80.325,80.325,80.265,80.275,592000008.0
2009-08-06 03:59:00,80.275,80.28,80.23,80.23,643200004.0
2009-08-06 04:00:00,80.235,80.27,80.235,80.255,396599999.0
2009-08-06 04:01:00,80.255,80.27,80.25,80.26,148000000.0
2009-08-06 04:02:00,80.26,80.27,80.26,80.26,333399997.0
2009-08-06 04:03:00,80.26,80.265,80.235,80.245,419399996.0
2009-08-06 04:04:00,80.235,80.24,80.17,80.19,487400002.0
2009-08-06 04:05:00,80.2,80.205,80.165,80.18,598599994.0
2009-08-06 04:06:00,80.175,80.225,80.165,80.22,495599997.0
2009-08-06 04:07:00,80.23,80.275,80.23,80.27,487199996.0
2009-08-06 04:08:00,80.27,80.305,80.265,80.285,452199998.0
2009-08-06 04:09:00,80.275,80.295,80.265,80.285,760400001.0
2009-08-06 04:10:00,80.29,80.295,80.255,80.26,341200000.0
2009-08-06 04:11:00,80.26,80.27,80.235,80.245,401200002.0
2009-08-06 04:12:00,80.245,80.265,80.225,80.26,456000001.0
2009-08-06 04:13:00,80.26,80.26,80.235,80.255,658400004.0
2009-08-06 04:14:00,80.255,80.255,80.215,80.225,473200007.0
2009-08-06 04:15:00,80.225,80.245,80.225,80.24,258600006.0
2009-08-06 04:16:00,80.24,80.24,80.235,80.235,198000003.0
2009-08-06 04:17:00,80.23,80.23,80.21,80.21,436800004.0
2009-08-06 04:18:00,80.21,80.215,80.195,80.195,195000000.0
2009-08-06 04:19:00,80.195,80.215,80.195,80.205,229400001.0
2009-08-06 04:20:00,80.21,80.215,80.17,80.17,439600005.0
2009-08-06 04:21:00,80.175,80.185,80.135,80.145,830400007.0
2009-08-06 04:22:00,80.145,80.155,80.13,80.155,402400002.0
2009-08-06 04:23:00,80.155,80.18,80.145,80.15,601200009.0
2009-08-06 04:24:00,80.145,80.165,80.145,80.165,102200000.0
2009-08-06 04:25:00,80.155,80.18,80.155,80.175,108200003.0
2009-08-06 04:26:00,80.17,80.195,80.145,80.18,453000003.0
2009-08-06 04:27:00,80.175,80.2,80.17,80.185,279400002.0
2009-08-06 04:28:00,80.185,80.185,80.16,80.18,158399999.0
2009-08-06 04:29:00,80.185,80.185,80.16,80.16,43200000.0
2009-08-06 04:30:00,80.155,80.155,80.09,80.09,463000005.0
2009-08-06 04:31:00,80.09,80.1,80.08,80.09,685800007.0
2009-08-06 04:32:00,80.085,80.09,79.955,79.985,1009900001.0
2009-08-06 04:33:00,79.985,79.995,79.915,79.935,355000000.0
2009-08-06 04:34:00,79.92,79.995,79.92,79.995,378600000.0
2009-08-06 04:35:00,79.995,80.005,79.96,79.965,674800006.0
2009-08-06 04:36:00,79.97,79.97,79.84,79.85,411399999.0
2009-08-06 04:37:00,79.84,79.895,79.825,79.895,667600006.0
2009-08-06 04:38:00,79.895,79.94,79.87,79.93,318100000.0
2009-08-06 04:39:00,79.91,79.945,79.895,79.895,514100000.0
2009-08-06 04:40:00,79.9,79.925,79.9,79.915,458000002.0
2009-08-06 04:41:00,79.925,79.97,79.91,79.97,355800002.0
2009-08-06 04:42:00,79.965,80.0,79.94,79.955,431800000.0
2009-08-06 04:43:00,79.955,79.955,79.92,79.92,436000001.0
2009-08-06 04:44:00,79.92,79.925,79.895,79.9,501600003.0
2009-08-06 04:45:00,79.9,79.925,79.9,79.905,163600000.0
2009-08-06 04:46:00,79.905,79.935,79.905,79.91,156300000.0
2009-08-06 04:47:00,79.91,79.925,79.895,79.895,125100000.0
2009-08-06 04:48:00,79.9,79.915,79.89,79.895,253600004.0
2009-08-06 04:49:00,79.895,79.905,79.87,79.875,426200002.0
2009-08-06 04:50:00,79.875,79.9,79.865,79.89,132500000.0
2009-08-06 04:51:00,79.89,79.92,79.885,79.9,179200000.0
2009-08-06 04:52:00,79.91,79.945,79.905,79.945,150200000.0
2009-08-06 04:53:00,79.95,79.975,79.935,79.975,298799999.0
2009-08-06 04:54:00,79.975,79.985,79.95,79.965,181600000.0
2009-08-06 04:55:00,79.965,79.99,79.935,79.945,336999999.0
2009-08-06 04:56:00,79.94,79.975,79.94,79.975,304599999.0
2009-08-06 04:57:00,79.97,79.995,79.965,79.985,146600000.0
2009-08-06 04:58:00,79.995,80.005,79.96,79.97,169100003.0
2009-08-06 04:59:00,79.97,79.975,79.955,79.955,362800007.0
2009-08-06 05:00:00,79.955,79.965,79.945,79.95,157400000.0
2009-08-06 05:01:00,79.945,79.96,79.945,79.955,30200000.0
2009-08-06 05:02:00,79.95,79.96,79.945,79.96,51600001.0
2009-08-06 05:03:00,79.965,79.965,79.915,79.915,196400000.0
2009-08-06 05:04:00,79.915,79.94,79.915,79.92,365599999.0
2009-08-06 05:05:00,79.92,79.925,79.91,79.915,282200003.0
2009-08-06 05:06:00,79.92,79.925,79.875,79.88,320000003.0
2009-08-06 05:07:00,79.885,79.915,79.88,79.91,141200000.0
2009-08-06 05:08:00,79.9,79.905,79.895,79.9,42600000.0
2009-08-06 05:09:00,79.885,79.885,79.865,79.875,380200008.0
2009-08-06 05:10:00,79.88,79.885,79.875,79.885,167200002.0
2009-08-06 05:11:00,79.885,79.89,79.885,79.89,26400000.0
2009-08-06 05:12:00,79.895,79.895,79.865,79.885,348000004.0
2009-08-06 05:13:00,79.88,79.885,79.86,79.875,314000005.0
2009-08-06 05:14:00,79.875,79.92,79.875,79.91,296000002.0
2009-08-06 05:15:00,79.905,79.945,79.905,79.92,192000000.0
2009-08-06 05:16:00,79.925,79.925,79.915,79.92,51000000.0
2009-08-06 05:17:00,79.925,79.94,79.92,79.935,177200001.0
2009-08-06 05:18:00,79.935,79.965,79.935,79.95,126700000.0
2009-08-06 05:19:00,79.945,79.945,79.91,79.91,103200001.0
2009-08-06 05:20:00,79.915,79.92,79.91,79.91,61000000.0
2009-08-06 05:21:00,79.91,79.93,79.91,79.93,114800000.0
2009-08-06 05:22:00,79.93,79.93,79.93,79.93,24400000.0
2009-08-06 05:23:00,79.935,79.95,79.93,79.95,59000000.0
2009-08-06 05:24:00,79.955,79.96,79.95,79.955,119600000.0
2009-08-06 05:25:00,79.955,79.97,79.95,79.955,112200000.0
2009-08-06 05:26:00,79.955,79.98,79.955,79.975,97800000.0
2009-08-06 05:27:00,79.98,80.005,79.98,80.0,119200000.0
2009-08-06 05:28:00,80.0,80.005,79.99,79.995,112800000.0
2009-08-06 05:29:00,79.995,80.0,79.99,79.995,141400000.0
2009-08-06 05:30:00,79.995,80.01,79.995,80.005,80600000.0
2009-08-06 05:31:00,80.01,80.02,79.99,79.99,102200000.0
2009-08-06 05:32:00,79.985,80.0,79.985,79.995,85200000.0
2009-08-06 05:33:00,80.0,80.015,79.995,80.015,77000000.0
2009-08-06 05:34:00,80.005,80.02,80.0,80.01,131800000.0
2009-08-06 05:35:00,80.005,80.01,79.985,79.99,133400001.0
2009-08-06 05:36:00,79.99,79.995,79.97,79.97,156600000.0
2009-08-06 05:37:00,79.97,79.995,79.97,79.975,166800000.0
2009-08-06 05:38:00,79.965,79.98,79.965,79.98,54400001.0
2009-08-06 05:39:00,79.985,79.99,79.97,79.975,61400000.0
2009-08-06 05:40:00,79.97,79.99,79.97,79.985,51200000.0
2009-08-06 05:41:00,79.99,79.995,79.975,79.975,185800002.0
2009-08-06 05:42:00,79.975,80.0,79.97,80.0,95599999.0
2009-08-06 05:43:00,80.0,80.02,79.99,80.0,149000002.0
2009-08-06 05:44:00,80.0,80.035,79.995,80.025,81900000.0
2009-08-06 05:45:00,80.03,80.05,80.015,80.025,263200002.0
2009-08-06 05:46:00,80.02,80.025,79.995,80.0,240200001.0
2009-08-06 05:47:00,80.005,80.005,79.995,80.0,71200000.0
2009-08-06 05:48:00,80.01,80.025,80.0,80.0,53000000.0
2009-08-06 05:49:00,79.995,79.995,79.955,79.965,294600000.0
2009-08-06 05:50:00,79.97,80.025,79.96,80.02,118200000.0
2009-08-06 05:51:00,80.02,80.06,80.015,80.045,146600000.0
2009-08-06 05:52:00,80.045,80.055,80.035,80.05,149000002.0
2009-08-06 05:53:00,80.04,80.08,80.035,80.06,852000005.0
2009-08-06 05:54:00,80.04,80.085,80.02,80.03,604800004.0
2009-08-06 05:55:00,80.025,80.05,80.015,80.02,304000001.0
2009-08-06 05:56:00,80.03,80.03,80.005,80.015,73000001.0
2009-08-06 05:57:00,80.01,80.03,79.985,80.015,673599999.0
2009-08-06 05:58:00,80.015,80.03,80.0,80.015,260599999.0
2009-08-06 05:59:00,80.015,80.03,80.0,80.01,221600001.0
2009-08-06 06:00:00,80.02,80.035,80.01,80.035,128200000.0
2009-08-06 06:01:00,80.035,80.045,80.03,80.04,124600000.0
2009-08-06 06:02:00,80.02,80.035,80.005,80.035,92800000.0
2009-08-06 06:03:00,80.035,80.04,80.02,80.025,97200000.0
2009-08-06 06:04:00,80.03,80.03,80.005,80.03,261000001.0
2009-08-06 06:05:00,80.035,80.06,80.03,80.035,187800000.0
2009-08-06 06:06:00,80.03,80.035,80.01,80.02,135200000.0
2009-08-06 06:07:00,80.02,80.03,80.01,80.025,152000000.0
2009-08-06 06:08:00,80.025,80.04,80.025,80.04,320400003.0
2009-08-06 06:09:00,80.025,80.03,80.025,80.03,48200002.0
2009-08-06 06:10:00,80.03,80.055,80.025,80.05,233600003.0
2009-08-06 06:11:00,80.05,80.065,80.04,80.05,128600001.0
2009-08-06 06:12:00,80.05,80.07,80.04,80.045,199700001.0
2009-08-06 06:13:00,80.04,80.05,80.02,80.025,323400001.0
2009-08-06 06:14:00,80.025,80.04,80.02,80.04,120600003.0
2009-08-06 06:15:00,80.04,80.04,80.035,80.04,194400000.0
2009-08-06 06:16:00,80.035,80.045,80.035,80.045,259600008.0
2009-08-06 06:17:00,80.045,80.045,80.005,80.025,116200000.0
2009-08-06 06:18:00,80.025,80.045,80.025,80.045,73400000.0
2009-08-06 06:19:00,80.04,80.04,80.015,80.015,55800000.0
2009-08-06 06:20:00,80.015,80.025,80.005,80.02,128800003.0
2009-08-06 06:21:00,80.025,80.05,80.025,80.04,241200000.0
2009-08-06 06:22:00,80.035,80.065,80.025,80.06,251000001.0
2009-08-06 06:23:00,80.055,80.07,80.045,80.045,137000000.0
2009-08-06 06:24:00,80.055,80.065,80.04,80.065,160400000.0
2009-08-06 06:25:00,80.065,80.075,80.045,80.055,106600001.0
2009-08-06 06:26:00,80.055,80.085,80.055,80.085,54600000.0
2009-08-06 06:27:00,80.095,80.115,80.08,80.105,223200002.0
2009-08-06 06:28:00,80.105,80.14,80.105,80.13,155000001.0
2009-08-06 06:29:00,80.12,80.12,80.105,80.105,79400001.0
2009-08-06 06:30:00,80.11,80.13,80.11,80.13,109200000.0
2009-08-06 06:31:00,80.13,80.15,80.12,80.13,294800002.0
2009-08-06 06:32:00,80.12,80.135,80.115,80.125,143600000.0
2009-08-06 06:33:00,80.12,80.145,80.105,80.125,218000001.0
2009-08-06 06:34:00,80.125,80.14,80.11,80.125,259800003.0
2009-08-06 06:35:00,80.125,80.135,80.12,80.13,27000000.0
2009-08-06 06:36:00,80.13,80.13,80.115,80.125,119600001.0
2009-08-06 06:37:00,80.115,80.125,80.11,80.125,58000000.0
2009-08-06 06:38:00,80.125,80.145,80.12,80.125,88000001.0
2009-08-06 06:39:00,80.125,80.135,80.12,80.125,197800003.0
2009-08-06 06:40:00,80.125,80.155,80.125,80.135,105600001.0
2009-08-06 06:41:00,80.135,80.135,80.13,80.135,43400000.0
2009-08-06 06:42:00,80.14,80.145,80.135,80.14,44400000.0
2009-08-06 06:43:00,80.135,80.15,80.135,80.145,100600001.0
2009-08-06 06:44:00,80.14,80.15,80.135,80.145,25000000.0
2009-08-06 06:45:00,80.145,80.185,80.14,80.155,138600001.0
2009-08-06 06:46:00,80.155,80.16,80.155,80.16,49400000.0
2009-08-06 06:47:00,80.165,80.175,80.16,80.175,14000000.0
2009-08-06 06:48:00,80.18,80.195,80.175,80.195,64200000.0
2009-08-06 06:49:00,80.205,80.215,80.2,80.21,79800000.0
2009-08-06 06:50:00,80.215,80.215,80.21,80.215,12000000.0
2009-08-06 06:51:00,80.205,80.255,80.205,80.245,134000001.0
2009-08-06 06:52:00,80.245,80.245,80.225,80.245,113400002.0
2009-08-06 06:53:00,80.245,80.26,80.235,80.24,105400000.0
2009-08-06 06:54:00,80.245,80.265,80.205,80.205,244800000.0
2009-08-06 06:55:00,80.21,80.25,80.205,80.235,342400003.0
2009-08-06 06:56:00,80.245,80.265,80.23,80.26,117400000.0
2009-08-06 06:57:00,80.26,80.295,80.245,80.27,296400001.0
2009-08-06 06:58:00,80.255,80.265,80.235,80.245,238400002.0
2009-08-06 06:59:00,80.245,80.26,80.235,80.25,422400002.0
2009-08-06 07:00:00,80.25,80.25,80.23,80.235,424600004.0
2009-08-06 07:01:00,80.235,80.24,80.17,80.175,505999996.0
2009-08-06 07:02:00,80.18,80.195,80.16,80.18,450400002.0
2009-08-06 07:03:00,80.185,80.21,80.18,80.18,386800000.0
2009-08-06 07:04:00,80.18,80.21,80.17,80.2,201600000.0
2009-08-06 07:05:00,80.2,80.2,80.185,80.19,121800000.0
2009-08-06 07:06:00,80.185,80.2,80.18,80.195,220400003.0
2009-08-06 07:07:00,80.2,80.21,80.195,80.2,188200003.0
2009-08-06 07:08:00,80.205,80.205,80.2,80.2,36200000.0
2009-08-06 07:09:00,80.205,80.225,80.2,80.205,144000000.0
2009-08-06 07:10:00,80.21,80.225,80.2,80.225,260600002.0
2009-08-06 07:11:00,80.215,80.23,80.215,80.215,144600002.0
2009-08-06 07:12:00,80.21,80.21,80.185,80.205,219200003.0
2009-08-06 07:13:00,80.21,80.21,80.205,80.205,11000000.0
2009-08-06 07:14:00,80.2,80.2,80.195,80.195,104200001.0
2009-08-06 07:15:00,80.2,80.205,80.195,80.2,228600002.0
2009-08-06 07:16:00,80.2,80.21,80.2,80.21,95200000.0
2009-08-06 07:17:00,80.21,80.22,80.205,80.215,146600000.0
2009-08-06 07:18:00,80.215,80.255,80.215,80.25,201500000.0
2009-08-06 07:19:00,80.255,80.275,80.255,80.27,126400001.0
2009-08-06 07:20:00,80.27,80.275,80.245,80.255,240200000.0
2009-08-06 07:21:00,80.25,80.26,80.245,80.245,150200002.0
2009-08-06 07:22:00,80.24,80.27,80.235,80.255,180000001.0
2009-08-06 07:23:00,80.255,80.27,80.255,80.26,178000000.0
2009-08-06 07:24:00,80.27,80.275,80.265,80.265,75600000.0
2009-08-06 07:25:00,80.26,80.27,80.26,80.265,82600000.0
2009-08-06 07:26:00,80.265,80.29,80.265,80.29,273400002.0
2009-08-06 07:27:00,80.295,80.295,80.275,80.29,316400002.0
2009-08-06 07:28:00,80.29,80.305,80.29,80.29,85600002.0
2009-08-06 07:29:00,80.29,80.295,80.27,80.28,83600000.0
2009-08-06 07:30:00,80.28,80.29,80.245,80.265,225600004.0
2009-08-06 07:31:00,80.26,80.265,80.245,80.255,301800001.0
2009-08-06 07:32:00,80.265,80.265,80.255,80.255,327999995.0
2009-08-06 07:33:00,80.26,80.265,80.24,80.255,231400001.0
2009-08-06 07:34:00,80.25,80.255,80.24,80.24,261200003.0
2009-08-06 07:35:00,80.24,80.265,80.24,80.265,227200009.0
2009-08-06 07:36:00,80.265,80.265,80.245,80.245,263600011.0
2009-08-06 07:37:00,80.25,80.25,80.235,80.24,87200002.0
2009-08-06 07:38:00,80.24,80.25,80.235,80.245,520600010.0
2009-08-06 07:39:00,80.25,80.25,80.205,80.22,236400004.0
2009-08-06 07:40:00,80.225,80.255,80.215,80.255,265000004.0
2009-08-06 07:41:00,80.255,80.275,80.235,80.255,281200001.0
2009-08-06 07:42:00,80.255,80.275,80.24,80.26,370000002.0
2009-08-06 07:43:00,80.265,80.28,80.235,80.235,120600000.0
2009-08-06 07:44:00,80.235,80.255,80.23,80.235,101200000.0
2009-08-06 07:45:00,80.23,80.26,80.225,80.26,249400000.0
2009-08-06 07:46:00,80.26,80.26,80.23,80.25,187900000.0
2009-08-06 07:47:00,80.25,80.26,80.235,80.235,78200000.0
2009-08-06 07:48:00,80.235,80.24,80.21,80.22,217600001.0
2009-08-06 07:49:00,80.22,80.22,80.215,80.22,192400002.0
2009-08-06 07:50:00,80.22,80.225,80.21,80.21,350400005.0
2009-08-06 07:51:00,80.21,80.21,80.175,80.18,180000000.0
2009-08-06 07:52:00,80.185,80.185,80.16,80.18,290799999.0
2009-08-06 07:53:00,80.18,80.195,80.165,80.195,209200001.0
2009-08-06 07:54:00,80.19,80.22,80.185,80.215,360000000.0
2009-08-06 07:55:00,80.215,80.24,80.215,80.24,243399998.0
2009-08-06 07:56:00,80.24,80.26,80.235,80.25,423699999.0
2009-08-06 07:57:00,80.25,80.285,80.25,80.28,324400006.0
2009-08-06 07:58:00,80.285,80.29,80.265,80.275,387200008.0
2009-08-06 07:59:00,80.275,80.28,80.24,80.25,328800010.0
2009-08-06 08:00:00,80.25,80.26,80.235,80.24,105800000.0
2009-08-06 08:01:00,80.24,80.25,80.23,80.235,496999999.0
2009-08-06 08:02:00,80.235,80.25,80.225,80.23,108000000.0
2009-08-06 08:03:00,80.225,80.235,80.205,80.235,711999994.0
2009-08-06 08:04:00,80.24,80.245,80.23,80.235,255000001.0
2009-08-06 08:05:00,80.235,80.275,80.235,80.26,284000000.0
2009-08-06 08:06:00,80.265,80.275,80.25,80.275,206999999.0
2009-08-06 08:07:00,80.265,80.275,80.255,80.27,812799999.0
2009-08-06 08:08:00,80.27,80.275,80.26,80.265,349799999.0
2009-08-06 08:09:00,80.265,80.28,80.255,80.265,478800003.0
2009-08-06 08:10:00,80.265,80.305,80.265,80.295,766400006.0
2009-08-06 08:11:00,80.295,80.3,80.27,80.285,409599999.0
2009-08-06 08:12:00,80.285,80.315,80.28,80.315,114600001.0
2009-08-06 08:13:00,80.315,80.33,80.31,80.32,556800010.0
2009-08-06 08:14:00,80.33,80.415,80.33,80.41,612400002.0
2009-08-06 08:15:00,80.415,80.44,80.4,80.41,268399996.0
2009-08-06 08:16:00,80.405,80.42,80.39,80.42,267800000.0
2009-08-06 08:17:00,80.42,80.425,80.4,80.425,82700000.0
2009-08-06 08:18:00,80.425,80.435,80.41,80.415,447799999.0
2009-08-06 08:19:00,80.415,80.44,80.415,80.425,310000001.0
2009-08-06 08:20:00,80.425,80.455,80.425,80.44,316200003.0
2009-08-06 08:21:00,80.44,80.445,80.42,80.42,250000000.0
2009-08-06 08:22:00,80.425,80.43,80.41,80.415,614200001.0
2009-08-06 08:23:00,80.415,80.445,80.415,80.435,636600002.0
2009-08-06 08:24:00,80.435,80.45,80.43,80.45,235999998.0
2009-08-06 08:25:00,80.45,80.485,80.445,80.48,397399998.0
2009-08-06 08:26:00,80.475,80.48,80.46,80.475,597799997.0
2009-08-06 08:27:00,80.475,80.51,80.465,80.485,464200001.0
2009-08-06 08:28:00,80.485,80.485,80.435,80.435,537400007.0
2009-08-06 08:29:00,80.435,80.44,80.35,80.37,1050200002.0
2009-08-06 08:30:00,80.36,80.4,80.35,80.38,528600000.0
2009-08-06 08:31:00,80.38,80.395,80.335,80.365,520500007.0
2009-08-06 08:32:00,80.365,80.37,80.34,80.34,418600007.0
2009-08-06 08:33:00,80.34,80.4,80.335,80.39,371000002.0
2009-08-06 08:34:00,80.385,80.39,80.345,80.355,395200003.0
2009-08-06 08:35:00,80.345,80.35,80.285,80.285,390600002.0
2009-08-06 08:36:00,80.285,80.325,80.275,80.31,278800000.0
2009-08-06 08:37:00,80.31,80.31,80.28,80.285,145600000.0
2009-08-06 08:38:00,80.28,80.29,80.25,80.26,214800002.0
2009-08-06 08:39:00,80.26,80.28,80.255,80.255,500200002.0
2009-08-06 08:40:00,80.255,80.255,80.225,80.255,434800001.0
2009-08-06 08:41:00,80.255,80.28,80.24,80.275,474199999.0
2009-08-06 08:42:00,80.255,80.265,80.245,80.26,308200003.0
2009-08-06 08:43:00,80.24,80.25,80.225,80.24,340600002.0
2009-08-06 08:44:00,80.24,80.255,80.24,80.25,241800000.0
2009-08-06 08:45:00,80.245,80.26,80.24,80.25,82800000.0
2009-08-06 08:46:00,80.25,80.27,80.24,80.26,153600002.0
2009-08-06 08:47:00,80.255,80.265,80.22,80.23,508000001.0
2009-08-06 08:48:00,80.235,80.25,80.215,80.24,180600002.0
2009-08-06 08:49:00,80.24,80.25,80.23,80.245,134000001.0
2009-08-06 08:50:00,80.25,80.25,80.23,80.235,108000000.0
2009-08-06 08:51:00,80.235,80.24,80.225,80.24,66600000.0
2009-08-06 08:52:00,80.23,80.24,80.22,80.225,466399999.0
2009-08-06 08:53:00,80.225,80.25,80.225,80.23,589600005.0
2009-08-06 08:54:00,80.24,80.245,80.235,80.245,906800003.0
2009-08-06 08:55:00,80.245,80.26,80.225,80.225,699500003.0
2009-08-06 08:56:00,80.235,80.235,80.205,80.21,834400000.0
2009-08-06 08:57:00,80.21,80.215,80.17,80.175,889800001.0
2009-08-06 08:58:00,80.175,80.19,80.12,80.12,448400006.0
2009-08-06 08:59:00,80.13,80.18,80.11,80.18,330800000.0
2009-08-06 09:00:00,80.18,80.2,80.135,80.2,639099999.0
2009-08-06 09:01:00,80.2,80.21,80.17,80.19,266600000.0
2009-08-06 09:02:00,80.185,80.19,80.165,80.175,271600000.0
2009-08-06 09:03:00,80.17,80.175,80.155,80.16,653400004.0
2009-08-06 09:04:00,80.16,80.175,80.155,80.17,438800001.0
2009-08-06 09:05:00,80.17,80.195,80.17,80.18,630800001.0
2009-08-06 09:06:00,80.18,80.18,80.165,80.17,248600000.0
2009-08-06 09:07:00,80.17,80.195,80.165,80.195,516200006.0
2009-08-06 09:08:00,80.19,80.195,80.18,80.185,72200000.0
2009-08-06 09:09:00,80.185,80.19,80.165,80.175,483000005.0
2009-08-06 09:10:00,80.175,80.205,80.165,80.19,531599999.0
2009-08-06 09:11:00,80.195,80.2,80.18,80.185,269400001.0
2009-08-06 09:12:00,80.185,80.19,80.16,80.17,366600001.0
2009-08-06 09:13:00,80.165,80.165,80.13,80.14,399400003.0
2009-08-06 09:14:00,80.14,80.2,80.14,80.17,356000000.0
2009-08-06 09:15:00,80.175,80.18,80.155,80.165,345800001.0
2009-08-06 09:16:00,80.17,80.175,80.135,80.145,332800001.0
2009-08-06 09:17:00,80.14,80.15,80.11,80.12,455900000.0
2009-08-06 09:18:00,80.11,80.15,80.11,80.14,354800001.0
2009-08-06 09:19:00,80.145,80.165,80.135,80.155,539600002.0
2009-08-06 09:20:00,80.155,80.2,80.155,80.19,240000001.0
2009-08-06 09:21:00,80.195,80.2,80.17,80.17,289000000.0
2009-08-06 09:22:00,80.17,80.18,80.1,80.105,261800000.0
2009-08-06 09:23:00,80.105,80.135,80.095,80.115,258600001.0
2009-08-06 09:24:00,80.12,80.13,80.115,80.13,164000000.0
2009-08-06 09:25:00,80.13,80.165,80.115,80.13,322600000.0
2009-08-06 09:26:00,80.13,80.16,80.13,80.14,324000002.0
2009-08-06 09:27:00,80.14,80.155,80.125,80.15,220000000.0
2009-08-06 09:28:00,80.16,80.17,80.155,80.17,273200000.0
2009-08-06 09:29:00,80.17,80.18,80.165,80.17,212600000.0
2009-08-06 09:30:00,80.17,80.215,80.165,80.21,276000001.0
2009-08-06 09:31:00,80.215,80.255,80.195,80.195,571800001.0
2009-08-06 09:32:00,80.2,80.205,80.185,80.2,287800003.0
2009-08-06 09:33:00,80.195,80.225,80.185,80.22,312200001.0
2009-08-06 09:34:00,80.215,80.245,80.215,80.24,231599998.0
2009-08-06 09:35:00,80.24,80.24,80.22,80.235,333600002.0
2009-08-06 09:36:00,80.23,80.29,80.225,80.27,213600001.0
2009-08-06 09:37:00,80.26,80.3,80.26,80.3,373200005.0
2009-08-06 09:38:00,80.295,80.325,80.285,80.315,316800001.0
2009-08-06 09:39:00,80.315,80.35,80.31,80.335,334200004.0
2009-08-06 09:40:00,80.335,80.345,80.29,80.295,200200001.0
2009-08-06 09:41:00,80.295,80.315,80.29,80.29,776200011.0
2009-08-06 09:42:00,80.29,80.31,80.285,80.295,308400001.0
2009-08-06 09:43:00,80.295,80.315,80.295,80.305,151600000.0
2009-08-06 09:44:00,80.31,80.31,80.26,80.29,276800002.0
2009-08-06 09:45:00,80.29,80.29,80.28,80.29,130600000.0
2009-08-06 09:46:00,80.295,80.31,80.29,80.305,219000000.0
2009-08-06 09:47:00,80.305,80.335,80.305,80.335,128400000.0
2009-08-06 09:48:00,80.335,80.335,80.285,80.285,274800002.0
2009-08-06 09:49:00,80.285,80.295,80.275,80.295,519800009.0
2009-08-06 09:50:00,80.29,80.315,80.29,80.315,96600000.0
2009-08-06 09:51:00,80.32,80.345,80.315,80.34,205600001.0
2009-08-06 09:52:00,80.335,80.35,80.32,80.33,121000000.0
2009-08-06 09:53:00,80.33,80.35,80.33,80.34,341400003.0
2009-08-06 09:54:00,80.335,80.34,80.32,80.335,468800004.0
2009-08-06 09:55:00,80.33,80.335,80.31,80.31,356000000.0
2009-08-06 09:56:00,80.315,80.325,80.31,80.32,362400003.0
2009-08-06 09:57:00,80.32,80.34,80.315,80.315,336600002.0
2009-08-06 09:58:00,80.32,80.33,80.315,80.325,73600000.0
2009-08-06 09:59:00,80.33,80.35,80.32,80.335,418600001.0
2009-08-06 10:00:00,80.34,80.36,80.33,80.335,442600000.0
2009-08-06 10:01:00,80.335,80.34,80.3,80.3,405800005.0
2009-08-06 10:02:00,80.3,80.325,80.3,80.315,142800000.0
2009-08-06 10:03:00,80.315,80.32,80.29,80.29,233799998.0
2009-08-06 10:04:00,80.285,80.285,80.225,80.235,264600002.0
2009-08-06 10:05:00,80.245,80.275,80.205,80.27,522000001.0
2009-08-06 10:06:00,80.27,80.28,80.245,80.265,352600002.0
2009-08-06 10:07:00,80.265,80.295,80.265,80.285,180600000.0
2009-08-06 10:08:00,80.28,80.345,80.265,80.32,320200001.0
2009-08-06 10:09:00,80.31,80.34,80.275,80.28,437600005.0
2009-08-06 10:10:00,80.285,80.31,80.28,80.305,251800004.0
2009-08-06 10:11:00,80.3,80.33,80.295,80.295,268400001.0
2009-08-06 10:12:00,80.295,80.305,80.265,80.265,363200002.0
2009-08-06 10:13:00,80.28,80.305,80.265,80.285,675599998.0
2009-08-06 10:14:00,80.285,80.325,80.285,80.325,546400006.0
2009-08-06 10:15:00,80.32,80.325,80.305,80.325,400200002.0
2009-08-06 10:16:00,80.325,80.405,80.325,80.375,250000001.0
2009-08-06 10:17:00,80.365,80.38,80.35,80.355,490600000.0
2009-08-06 10:18:00,80.36,80.415,80.355,80.405,561000003.0
2009-08-06 10:19:00,80.415,80.435,80.395,80.395,159000003.0
2009-08-06 10:20:00,80.4,80.425,80.4,80.41,196200001.0
2009-08-06 10:21:00,80.41,80.43,80.4,80.415,362599997.0
2009-08-06 10:22:00,80.41,80.46,80.41,80.445,232600000.0
2009-08-06 10:23:00,80.45,80.46,80.43,80.435,115400000.0
2009-08-06 10:24:00,80.435,80.47,80.435,80.46,180400000.0
2009-08-06 10:25:00,80.45,80.455,80.42,80.425,319200000.0
2009-08-06 10:26:00,80.425,80.43,80.375,80.38,268000000.0
2009-08-06 10:27:00,80.38,80.415,80.375,80.375,233400000.0
2009-08-06 10:28:00,80.375,80.39,80.345,80.345,345200001.0
2009-08-06 10:29:00,80.34,80.385,80.33,80.37,447400003.0
2009-08-06 10:30:00,80.37,80.37,80.35,80.37,323600003.0
2009-08-06 10:31:00,80.37,80.38,80.35,80.365,207800001.0
2009-08-06 10:32:00,80.365,80.395,80.355,80.365,307000002.0
2009-08-06 10:33:00,80.365,80.37,80.34,80.34,161400000.0
2009-08-06 10:34:00,80.34,80.35,80.315,80.34,428800000.0
2009-08-06 10:35:00,80.345,80.385,80.33,80.375,339400002.0
2009-08-06 10:36:00,80.375,80.385,80.35,80.365,240800002.0
2009-08-06 10:37:00,80.365,80.39,80.355,80.39,228800000.0
2009-08-06 10:38:00,80.395,80.41,80.375,80.395,293199999.0
2009-08-06 10:39:00,80.39,80.39,80.33,80.365,403000003.0
2009-08-06 10:40:00,80.365,80.39,80.355,80.39,383600004.0
2009-08-06 10:41:00,80.4,80.44,80.4,80.43,341200000.0
2009-08-06 10:42:00,80.425,80.435,80.365,80.38,428900001.0
2009-08-06 10:43:00,80.385,80.39,80.37,80.375,243400001.0
2009-08-06 10:44:00,80.37,80.385,80.365,80.38,388599999.0
2009-08-06 10:45:00,80.385,80.395,80.365,80.37,299800004.0
2009-08-06 10:46:00,80.37,80.4,80.37,80.39,256800000.0
2009-08-06 10:47:00,80.395,80.425,80.38,80.39,382400000.0
2009-08-06 10:48:00,80.395,80.405,80.365,80.365,146800000.0
2009-08-06 10:49:00,80.365,80.365,80.3,80.315,314399999.0
2009-08-06 10:50:00,80.31,80.325,80.265,80.29,368000002.0
2009-08-06 10:51:00,80.28,80.305,80.27,80.29,272200000.0
2009-08-06 10:52:00,80.29,80.3,80.27,80.29,560600005.0
2009-08-06 10:53:00,80.285,80.285,80.245,80.255,364800001.0
2009-08-06 10:54:00,80.25,80.27,80.24,80.245,67200000.0
2009-08-06 10:55:00,80.245,80.27,80.235,80.26,301999999.0
2009-08-06 10:56:00,80.26,80.26,80.22,80.23,196800000.0
2009-08-06 10:57:00,80.225,80.27,80.225,80.265,196000000.0
2009-08-06 10:58:00,80.265,80.27,80.245,80.25,135800000.0
2009-08-06 10:59:00,80.25,80.28,80.245,80.27,357200000.0
2009-08-06 11:00:00,80.27,80.285,80.245,80.28,253400000.0
2009-08-06 11:01:00,80.27,80.365,80.265,80.36,344000002.0
2009-08-06 11:02:00,80.355,80.395,80.345,80.37,383100000.0
2009-08-06 11:03:00,80.37,80.39,80.36,80.385,204000000.0
2009-08-06 11:04:00,80.385,80.4,80.37,80.38,528599998.0
2009-08-06 11:05:00,80.385,80.385,80.355,80.36,832799994.0
2009-08-06 11:06:00,80.36,80.385,80.35,80.385,234399998.0
2009-08-06 11:07:00,80.375,80.375,80.335,80.34,326400000.0
2009-08-06 11:08:00,80.34,80.36,80.34,80.355,221799998.0
2009-08-06 11:09:00,80.355,80.355,80.335,80.34,142200002.0
2009-08-06 11:10:00,80.34,80.345,80.31,80.325,132800000.0
2009-08-06 11:11:00,80.325,80.325,80.29,80.295,410800004.0
2009-08-06 11:12:00,80.295,80.295,80.26,80.27,236000000.0
2009-08-06 11:13:00,80.265,80.275,80.24,80.26,478000003.0
2009-08-06 11:14:00,80.26,80.285,80.26,80.28,803600000.0
2009-08-06 11:15:00,80.28,80.305,80.275,80.285,554400004.0
2009-08-06 11:16:00,80.285,80.295,80.26,80.275,839600006.0
2009-08-06 11:17:00,80.27,80.285,80.245,80.25,737000006.0
2009-08-06 11:18:00,80.25,80.28,80.25,80.27,388200000.0
2009-08-06 11:19:00,80.275,80.275,80.265,80.27,422200006.0
2009-08-06 11:20:00,80.27,80.28,80.265,80.265,219600004.0
2009-08-06 11:21:00,80.275,80.275,80.255,80.26,91000000.0
2009-08-06 11:22:00,80.26,80.28,80.255,80.27,427200003.0
2009-08-06 11:23:00,80.265,80.3,80.265,80.3,439800006.0
2009-08-06 11:24:00,80.305,80.315,80.29,80.3,684200002.0
2009-08-06 11:25:00,80.3,80.31,80.29,80.3,245200001.0
2009-08-06 11:26:00,80.29,80.3,80.25,80.25,495400002.0
2009-08-06 11:27:00,80.25,80.275,80.245,80.275,384000002.0
2009-08-06 11:28:00,80.275,80.275,80.25,80.25,238399999.0
2009-08-06 11:29:00,80.25,80.265,80.21,80.225,398900001.0
2009-08-06 11:30:00,80.225,80.255,80.22,80.255,441599997.0
2009-08-06 11:31:00,80.25,80.275,80.25,80.265,79200000.0
2009-08-06 11:32:00,80.265,80.285,80.24,80.24,418600008.0
2009-08-06 11:33:00,80.235,80.265,80.23,80.245,581200001.0
2009-08-06 11:34:00,80.265,80.265,80.23,80.25,184600000.0
2009-08-06 11:35:00,80.25,80.25,80.21,80.22,303799999.0
2009-08-06 11:36:00,80.225,80.24,80.22,80.24,185000002.0
2009-08-06 11:37:00,80.25,80.27,80.225,80.27,247400000.0
2009-08-06 11:38:00,80.265,80.275,80.22,80.23,344199996.0
2009-08-06 11:39:00,80.24,80.245,80.225,80.23,464999997.0
2009-08-06 11:40:00,80.23,80.245,80.2,80.24,412400001.0
2009-08-06 11:41:00,80.235,80.26,80.205,80.25,272399998.0
2009-08-06 11:42:00,80.245,80.265,80.245,80.26,81600000.0
2009-08-06 11:43:00,80.255,80.295,80.255,80.285,259600001.0
2009-08-06 11:44:00,80.29,80.29,80.265,80.27,100800002.0
2009-08-06 11:45:00,80.265,80.27,80.215,80.225,452199999.0
2009-08-06 11:46:00,80.215,80.235,80.19,80.235,675200004.0
2009-08-06 11:47:00,80.245,80.275,80.23,80.24,393800001.0
2009-08-06 11:48:00,80.235,80.24,80.2,80.23,386800002.0
2009-08-06 11:49:00,80.23,80.23,80.225,80.225,11400000.0
2009-08-06 11:50:00,80.21,80.23,80.195,80.2,336000000.0
2009-08-06 11:51:00,80.195,80.205,80.165,80.185,240199999.0
2009-08-06 11:52:00,80.155,80.18,80.155,80.165,268200001.0
2009-08-06 11:53:00,80.165,80.2,80.165,80.18,581800008.0
2009-08-06 11:54:00,80.18,80.21,80.18,80.19,358200003.0
2009-08-06 11:55:00,80.19,80.21,80.19,80.195,340200004.0
2009-08-06 11:56:00,80.185,80.195,80.165,80.175,192400001.0
2009-08-06 11:57:00,80.175,80.175,80.16,80.16,142800004.0
2009-08-06 11:58:00,80.165,80.175,80.145,80.145,82000000.0
2009-08-06 11:59:00,80.15,80.155,80.125,80.15,237200000.0
2009-08-06 12:00:00,80.15,80.205,80.15,80.205,562400005.0
2009-08-06 12:01:00,80.205,80.205,80.155,80.16,508600003.0
2009-08-06 12:02:00,80.16,80.185,80.16,80.185,242199997.0
2009-08-06 12:03:00,80.18,80.18,80.155,80.17,478599998.0
2009-08-06 12:04:00,80.17,80.17,80.145,80.155,162999999.0
2009-08-06 12:05:00,80.16,80.2,80.155,80.195,369600000.0
2009-08-06 12:06:00,80.19,80.205,80.165,80.185,304899998.0
2009-08-06 12:07:00,80.175,80.2,80.17,80.2,565400002.0
2009-08-06 12:08:00,80.22,80.23,80.2,80.21,235000002.0
2009-08-06 12:09:00,80.2,80.21,80.195,80.2,58200000.0
2009-08-06 12:10:00,80.195,80.2,80.165,80.19,493200000.0
2009-08-06 12:11:00,80.195,80.225,80.195,80.21,164400002.0
2009-08-06 12:12:00,80.21,80.215,80.195,80.205,62600001.0
2009-08-06 12:13:00,80.205,80.21,80.155,80.165,435600003.0
2009-08-06 12:14:00,80.16,80.165,80.13,80.14,492399993.0
2009-08-06 12:15:00,80.135,80.155,80.125,80.14,478600001.0
2009-08-06 12:16:00,80.145,80.165,80.135,80.16,556200001.0
2009-08-06 12:17:00,80.165,80.165,80.15,80.16,307699999.0
2009-08-06 12:18:00,80.155,80.16,80.14,80.155,657600008.0
2009-08-06 12:19:00,80.155,80.17,80.13,80.14,366800001.0
2009-08-06 12:20:00,80.14,80.21,80.14,80.19,674200011.0
2009-08-06 12:21:00,80.195,80.245,80.185,80.235,321800004.0
2009-08-06 12:22:00,80.235,80.24,80.22,80.22,66200000.0
2009-08-06 12:23:00,80.23,80.26,80.225,80.24,342999999.0
2009-08-06 12:24:00,80.245,80.255,80.22,80.225,121800000.0
2009-08-06 12:25:00,80.225,80.26,80.225,80.255,146800000.0
2009-08-06 12:26:00,80.255,80.33,80.255,80.325,291900001.0
2009-08-06 12:27:00,80.325,80.38,80.32,80.35,620200005.0
2009-08-06 12:28:00,80.34,80.35,80.33,80.335,289800003.0
2009-08-06 12:29:00,80.335,80.43,80.335,80.41,198000000.0
2009-08-06 12:30:00,80.405,80.41,80.37,80.41,339200000.0
2009-08-06 12:31:00,80.405,80.435,80.39,80.41,231200001.0
2009-08-06 12:32:00,80.405,80.45,80.405,80.425,474199999.0
2009-08-06 12:33:00,80.425,80.445,80.41,80.42,78200000.0
2009-08-06 12:34:00,80.43,80.43,80.38,80.385,274199999.0
2009-08-06 12:35:00,80.385,80.395,80.36,80.375,257600000.0
2009-08-06 12:36:00,80.375,80.385,80.35,80.365,297399999.0
2009-08-06 12:37:00,80.365,80.405,80.355,80.385,137600000.0
2009-08-06 12:38:00,80.385,80.405,80.37,80.38,179400000.0
2009-08-06 12:39:00,80.38,80.38,80.335,80.345,261600002.0
2009-08-06 12:40:00,80.33,80.36,80.33,80.335,310200001.0
2009-08-06 12:41:00,80.335,80.375,80.33,80.365,524200008.0
2009-08-06 12:42:00,80.365,80.385,80.365,80.375,169000002.0
2009-08-06 12:43:00,80.375,80.425,80.375,80.42,305000004.0
2009-08-06 12:44:00,80.415,80.42,80.395,80.41,282799999.0
2009-08-06 12:45:00,80.41,80.41,80.38,80.38,165800001.0
2009-08-06 12:46:00,80.38,80.395,80.38,80.39,89800001.0
2009-08-06 12:47:00,80.39,80.4,80.375,80.375,75000000.0
2009-08-06 12:48:00,80.385,80.385,80.36,80.365,135400000.0
2009-08-06 12:49:00,80.365,80.385,80.36,80.365,133400001.0
2009-08-06 12:50:00,80.36,80.37,80.345,80.345,355400003.0
2009-08-06 12:51:00,80.35,80.355,80.345,80.35,200200004.0
2009-08-06 12:52:00,80.345,80.36,80.345,80.355,97600000.0
2009-08-06 12:53:00,80.355,80.36,80.35,80.35,205000000.0
2009-08-06 12:54:00,80.35,80.395,80.345,80.395,198999999.0
2009-08-06 12:55:00,80.395,80.405,80.365,80.385,402400005.0
2009-08-06 12:56:00,80.385,80.41,80.36,80.41,449400006.0
2009-08-06 12:57:00,80.4,80.41,80.385,80.405,150600001.0
2009-08-06 12:58:00,80.405,80.405,80.355,80.38,165200000.0
2009-08-06 12:59:00,80.385,80.39,80.38,80.385,225000000.0
2009-08-06 13:00:00,80.385,80.39,80.255,80.255,685100005.0
2009-08-06 13:01:00,80.265,80.33,80.24,80.32,500600004.0
2009-08-06 13:02:00,80.31,80.345,80.215,80.215,489000000.0
2009-08-06 13:03:00,80.22,80.245,80.205,80.24,383999999.0
2009-08-06 13:04:00,80.24,80.285,80.205,80.235,523000000.0
2009-08-06 13:05:00,80.235,80.3,80.235,80.235,338600000.0
2009-08-06 13:06:00,80.245,80.25,80.165,80.17,316000000.0
2009-08-06 13:07:00,80.17,80.195,80.13,80.155,373999999.0
2009-08-06 13:08:00,80.155,80.205,80.14,80.19,303800000.0
2009-08-06 13:09:00,80.185,80.195,80.17,80.17,163200000.0
2009-08-06 13:10:00,80.165,80.205,80.165,80.185,254600000.0
2009-08-06 13:11:00,80.18,80.22,80.18,80.185,233800000.0
2009-08-06 13:12:00,80.195,80.215,80.16,80.205,228200000.0
2009-08-06 13:13:00,80.205,80.205,80.155,80.185,256600000.0
2009-08-06 13:14:00,80.185,80.34,80.185,80.33,234200000.0
2009-08-06 13:15:00,80.32,80.32,80.245,80.31,226799999.0
2009-08-06 13:16:00,80.31,80.33,80.265,80.3,266400000.0
2009-08-06 13:17:00,80.3,80.315,80.235,80.235,266000000.0
2009-08-06 13:18:00,80.23,80.25,80.23,80.25,137000000.0
2009-08-06 13:19:00,80.25,80.285,80.24,80.275,136400000.0
2009-08-06 13:20:00,80.275,80.285,80.255,80.26,142000000.0
2009-08-06 13:21:00,80.265,80.31,80.23,80.285,232000000.0
2009-08-06 13:22:00,80.285,80.34,80.28,80.335,295200002.0
2009-08-06 13:23:00,80.335,80.34,80.285,80.295,232400000.0
2009-08-06 13:24:00,80.295,80.305,80.275,80.275,197000000.0
2009-08-06 13:25:00,80.285,80.29,80.265,80.27,151600000.0
2009-08-06 13:26:00,80.275,80.295,80.275,80.285,34200000.0
2009-08-06 13:27:00,80.29,80.29,80.26,80.275,137600000.0
2009-08-06 13:28:00,80.27,80.315,80.27,80.3,225599999.0
2009-08-06 13:29:00,80.305,80.33,80.285,80.295,244600001.0
2009-08-06 13:30:00,80.295,80.31,80.285,80.295,229200003.0
2009-08-06 13:31:00,80.295,80.31,80.28,80.285,340200002.0
2009-08-06 13:32:00,80.285,80.315,80.285,80.285,140600001.0
2009-08-06 13:33:00,80.28,80.33,80.28,80.33,387600010.0
2009-08-06 13:34:00,80.33,80.335,80.31,80.315,166800001.0
2009-08-06 13:35:00,80.315,80.32,80.29,80.3,360400003.0
2009-08-06 13:36:00,80.305,80.345,80.3,80.345,323600002.0
2009-08-06 13:37:00,80.345,80.365,80.34,80.355,421400000.0
2009-08-06 13:38:00,80.355,80.36,80.31,80.31,576000008.0
2009-08-06 13:39:00,80.315,80.345,80.295,80.345,453200005.0
2009-08-06 13:40:00,80.34,80.34,80.305,80.315,371400001.0
2009-08-06 13:41:00,80.315,80.395,80.315,80.375,396000004.0
2009-08-06 13:42:00,80.375,80.395,80.35,80.355,265400001.0
2009-08-06 13:43:00,80.355,80.365,80.345,80.365,146600001.0
2009-08-06 13:44:00,80.365,80.39,80.36,80.37,404400005.0
2009-08-06 13:45:00,80.36,80.42,80.36,80.41,576600004.0
2009-08-06 13:46:00,80.41,80.41,80.355,80.38,592600006.0
2009-08-06 13:47:00,80.385,80.41,80.375,80.405,143600001.0
2009-08-06 13:48:00,80.4,80.415,80.38,80.385,254399999.0
2009-08-06 13:49:00,80.385,80.41,80.385,80.41,244800004.0
2009-08-06 13:50:00,80.41,80.41,80.375,80.38,233800002.0
2009-08-06 13:51:00,80.375,80.415,80.375,80.395,402200005.0
2009-08-06 13:52:00,80.395,80.405,80.375,80.385,750600004.0
2009-08-06 13:53:00,80.385,80.415,80.38,80.38,172400001.0
2009-08-06 13:54:00,80.385,80.4,80.38,80.395,155199999.0
2009-08-06 13:55:00,80.4,80.415,80.39,80.405,189600000.0
2009-08-06 13:56:00,80.415,80.42,80.4,80.42,188200001.0
2009-08-06 13:57:00,80.42,80.435,80.415,80.43,337600005.0
2009-08-06 13:58:00,80.43,80.465,80.43,80.455,382900002.0
2009-08-06 13:59:00,80.455,80.455,80.425,80.435,332400001.0
2009-08-06 14:00:00,80.435,80.445,80.42,80.42,259600001.0
2009-08-06 14:01:00,80.42,80.425,80.415,80.42,73800000.0
2009-08-06 14:02:00,80.425,80.435,80.415,80.415,191000003.0
2009-08-06 14:03:00,80.415,80.415,80.38,80.38,133800002.0
2009-08-06 14:04:00,80.38,80.385,80.35,80.385,166400002.0
2009-08-06 14:05:00,80.385,80.405,80.385,80.395,233400000.0
2009-08-06 14:06:00,80.395,80.41,80.395,80.405,209600000.0
2009-08-06 14:07:00,80.405,80.42,80.39,80.415,242400001.0
2009-08-06 14:08:00,80.41,80.41,80.38,80.405,124800000.0
2009-08-06 14:09:00,80.395,80.42,80.395,80.4,394199998.0
2009-08-06 14:10:00,80.4,80.43,80.39,80.43,325200002.0
2009-08-06 14:11:00,80.425,80.465,80.42,80.465,235600000.0
2009-08-06 14:12:00,80.465,80.475,80.445,80.465,313399998.0
2009-08-06 14:13:00,80.47,80.505,80.465,80.48,220000003.0
2009-08-06 14:14:00,80.48,80.48,80.41,80.425,296200001.0
2009-08-06 14:15:00,80.425,80.47,80.425,80.455,369000001.0
2009-08-06 14:16:00,80.45,80.465,80.41,80.42,373600004.0
2009-08-06 14:17:00,80.42,80.44,80.4,80.41,579200007.0
2009-08-06 14:18:00,80.415,80.465,80.415,80.46,656200002.0
2009-08-06 14:19:00,80.455,80.5,80.45,80.5,570600003.0
2009-08-06 14:20:00,80.515,80.515,80.46,80.48,509400004.0
2009-08-06 14:21:00,80.48,80.485,80.445,80.485,439800002.0
2009-08-06 14:22:00,80.485,80.495,80.43,80.465,588000003.0
2009-08-06 14:23:00,80.465,80.49,80.46,80.47,783400009.0
2009-08-06 14:24:00,80.475,80.515,80.475,80.505,382800002.0
2009-08-06 14:25:00,80.51,80.53,80.49,80.51,405800001.0
2009-08-06 14:26:00,80.515,80.515,80.48,80.485,497200000.0
2009-08-06 14:27:00,80.485,80.5,80.48,80.49,351400003.0
2009-08-06 14:28:00,80.485,80.5,80.475,80.495,120600000.0
2009-08-06 14:29:00,80.5,80.53,80.475,80.5,768199998.0
2009-08-06 14:30:00,80.5,80.67,80.5,80.59,756999998.0
2009-08-06 14:31:00,80.575,80.615,80.565,80.61,595600001.0
2009-08-06 14:32:00,80.61,80.635,80.585,80.585,572800002.0
2009-08-06 14:33:00,80.57,80.62,80.565,80.6,483399998.0
2009-08-06 14:34:00,80.585,80.62,80.58,80.61,424799998.0
2009-08-06 14:35:00,80.61,80.675,80.575,80.675,648599999.0
2009-08-06 14:36:00,80.68,80.705,80.65,80.7,537000002.0
2009-08-06 14:37:00,80.7,80.72,80.675,80.715,640000002.0
2009-08-06 14:38:00,80.715,80.735,80.665,80.665,822200008.0
2009-08-06 14:39:00,80.67,80.71,80.66,80.695,597400002.0
2009-08-06 14:40:00,80.695,80.755,80.685,80.735,777800005.0
2009-08-06 14:41:00,80.73,80.775,80.72,80.76,628600004.0
2009-08-06 14:42:00,80.76,80.795,80.755,80.78,866600003.0
2009-08-06 14:43:00,80.78,80.805,80.775,80.775,543200004.0
2009-08-06 14:44:00,80.785,80.785,80.665,80.665,440400003.0
2009-08-06 14:45:00,80.66,80.73,80.65,80.73,737600010.0
2009-08-06 14:46:00,80.73,80.785,80.72,80.755,703400006.0
2009-08-06 14:47:00,80.755,80.755,80.685,80.71,470400002.0
2009-08-06 14:48:00,80.715,80.725,80.66,80.665,389200000.0
2009-08-06 14:49:00,80.665,80.73,80.66,80.7,282200000.0
2009-08-06 14:50:00,80.7,80.715,80.675,80.7,535800003.0
2009-08-06 14:51:00,80.7,80.715,80.675,80.71,537000002.0
2009-08-06 14:52:00,80.71,80.72,80.675,80.69,527400003.0
2009-08-06 14:53:00,80.68,80.68,80.63,80.64,288500001.0
2009-08-06 14:54:00,80.64,80.64,80.56,80.57,415200000.0
2009-08-06 14:55:00,80.57,80.625,80.555,80.605,544400002.0
2009-08-06 14:56:00,80.605,80.615,80.57,80.585,422600008.0
2009-08-06 14:57:00,80.59,80.63,80.58,80.62,597400008.0
2009-08-06 14:58:00,80.62,80.625,80.57,80.575,594200008.0
2009-08-06 14:59:00,80.575,80.6,80.555,80.565,430600003.0
2009-08-06 15:00:00,80.57,80.635,80.565,80.625,606200006.0
2009-08-06 15:01:00,80.625,80.685,80.61,80.66,725400010.0
2009-08-06 15:02:00,80.66,80.665,80.645,80.655,707200011.0
2009-08-06 15:03:00,80.655,80.655,80.625,80.625,551200010.0
2009-08-06 15:04:00,80.625,80.625,80.57,80.57,599400004.0
2009-08-06 15:05:00,80.57,80.645,80.565,80.635,368600001.0
2009-08-06 15:06:00,80.625,80.625,80.565,80.565,618000004.0
2009-08-06 15:07:00,80.575,80.615,80.545,80.61,464000005.0
2009-08-06 15:08:00,80.61,80.635,80.605,80.635,566199998.0
2009-08-06 15:09:00,80.635,80.655,80.56,80.56,141999999.0
2009-08-06 15:10:00,80.56,80.655,80.555,80.65,279000001.0
2009-08-06 15:11:00,80.65,80.695,80.635,80.685,380999999.0
2009-08-06 15:12:00,80.68,80.685,80.66,80.685,231400001.0
2009-08-06 15:13:00,80.695,80.695,80.655,80.67,537000005.0
2009-08-06 15:14:00,80.675,80.685,80.625,80.655,607000002.0
2009-08-06 15:15:00,80.655,80.685,80.65,80.68,789400007.0
2009-08-06 15:16:00,80.68,80.68,80.645,80.65,422400006.0
2009-08-06 15:17:00,80.65,80.67,80.62,80.62,131600001.0
2009-08-06 15:18:00,80.62,80.635,80.555,80.555,644400009.0
2009-08-06 15:19:00,80.56,80.565,80.515,80.555,908800012.0
2009-08-06 15:20:00,80.545,80.575,80.53,80.555,552400004.0
2009-08-06 15:21:00,80.545,80.615,80.545,80.61,384400000.0
2009-08-06 15:22:00,80.62,80.64,80.615,80.635,263800000.0
2009-08-06 15:23:00,80.635,80.66,80.62,80.66,540400000.0
2009-08-06 15:24:00,80.65,80.65,80.58,80.615,577999999.0
2009-08-06 15:25:00,80.615,80.635,80.605,80.605,413800000.0
2009-08-06 15:26:00,80.605,80.61,80.58,80.585,131200000.0
2009-08-06 15:27:00,80.595,80.62,80.59,80.6,242000000.0
2009-08-06 15:28:00,80.6,80.62,80.58,80.615,411400003.0
2009-08-06 15:29:00,80.615,80.64,80.61,80.62,280199997.0
2009-08-06 15:30:00,80.615,80.63,80.575,80.585,597800000.0
2009-08-06 15:31:00,80.58,80.61,80.55,80.575,618199996.0
2009-08-06 15:32:00,80.575,80.625,80.55,80.615,525000007.0
2009-08-06 15:33:00,80.63,80.665,80.62,80.65,536400000.0
2009-08-06 15:34:00,80.65,80.67,80.585,80.615,698000002.0
2009-08-06 15:35:00,80.62,80.635,80.59,80.63,506000000.0
2009-08-06 15:36:00,80.625,80.635,80.535,80.545,422200002.0
2009-08-06 15:37:00,80.54,80.545,80.46,80.465,886800009.0
2009-08-06 15:38:00,80.475,80.525,80.455,80.52,713400006.0
2009-08-06 15:39:00,80.5,80.58,80.495,80.58,1032800001.0
2009-08-06 15:40:00,80.6,80.64,80.575,80.615,869200001.0
2009-08-06 15:41:00,80.615,80.63,80.59,80.6,833200014.0
2009-08-06 15:42:00,80.595,80.605,80.53,80.54,837000009.0
2009-08-06 15:43:00,80.545,80.555,80.485,80.5,369000005.0
2009-08-06 15:44:00,80.5,80.5,80.45,80.47,645000000.0
2009-08-06 15:45:00,80.48,80.495,80.39,80.395,739800002.0
2009-08-06 15:46:00,80.39,80.41,80.365,80.41,1183200006.0
2009-08-06 15:47:00,80.41,80.44,80.385,80.405,1156600001.0
2009-08-06 15:48:00,80.41,80.41,80.3,80.3,1003599997.0
2009-08-06 15:49:00,80.295,80.305,80.255,80.26,1102400003.0
2009-08-06 15:50:00,80.255,80.255,80.175,80.23,872700002.0
2009-08-06 15:51:00,80.225,80.3,80.215,80.295,991400010.0
2009-08-06 15:52:00,80.3,80.315,80.235,80.305,506000002.0
2009-08-06 15:53:00,80.315,80.36,80.315,80.34,678900005.0
2009-08-06 15:54:00,80.33,80.345,80.19,80.19,273900000.0
2009-08-06 15:55:00,80.19,80.2,80.085,80.09,380300000.0
2009-08-06 15:56:00,80.095,80.15,80.085,80.15,297400000.0
2009-08-06 15:57:00,80.145,80.17,80.13,80.17,191200000.0
2009-08-06 15:58:00,80.165,80.22,80.155,80.215,242300000.0
2009-08-06 15:59:00,80.22,80.23,80.135,80.15,193800000.0
2009-08-06 16:00:00,80.145,80.155,80.055,80.055,364800000.0
2009-08-06 16:01:00,80.055,80.055,79.99,79.995,506600000.0
2009-08-06 16:02:00,79.995,79.995,79.92,79.945,307000000.0
2009-08-06 16:03:00,79.955,80.075,79.955,80.075,423400000.0
2009-08-06 16:04:00,80.08,80.165,80.08,80.13,268600000.0
2009-08-06 16:05:00,80.13,80.235,80.13,80.21,186400000.0
2009-08-06 16:06:00,80.205,80.255,80.165,80.23,342300000.0
2009-08-06 16:07:00,80.225,80.245,80.175,80.18,358700000.0
2009-08-06 16:08:00,80.18,80.22,80.125,80.15,289100000.0
2009-08-06 16:09:00,80.14,80.16,80.125,80.15,471800001.0
2009-08-06 16:10:00,80.145,80.18,80.14,80.18,356999999.0
2009-08-06 16:11:00,80.18,80.18,80.09,80.095,288300000.0
2009-08-06 16:12:00,80.085,80.14,80.075,80.13,289900000.0
2009-08-06 16:13:00,80.13,80.14,80.1,80.12,365999999.0
2009-08-06 16:14:00,80.115,80.135,80.085,80.09,428300000.0
2009-08-06 16:15:00,80.1,80.1,79.995,80.02,291300000.0
2009-08-06 16:16:00,80.015,80.035,79.965,79.98,485300000.0
2009-08-06 16:17:00,79.985,80.04,79.945,79.945,297100000.0
2009-08-06 16:18:00,79.95,80.06,79.945,80.055,379400000.0
2009-08-06 16:19:00,80.05,80.125,80.035,80.125,320800000.0
2009-08-06 16:20:00,80.105,80.105,79.96,79.96,270300000.0
2009-08-06 16:21:00,79.97,80.03,79.96,80.025,301600000.0
2009-08-06 16:22:00,80.02,80.07,80.02,80.03,240699999.0
2009-08-06 16:23:00,80.03,80.07,80.03,80.05,352799999.0
2009-08-06 16:24:00,80.05,80.095,80.04,80.085,359699999.0
2009-08-06 16:25:00,80.08,80.09,80.02,80.035,183700000.0
2009-08-06 16:26:00,80.035,80.035,79.965,80.005,248899999.0
2009-08-06 16:27:00,80.005,80.08,79.995,80.075,371100000.0
2009-08-06 16:28:00,80.075,80.11,80.06,80.11,370300000.0
2009-08-06 16:29:00,80.11,80.12,80.08,80.115,320600002.0
2009-08-06 16:30:00,80.12,80.12,80.075,80.105,500700003.0
2009-08-06 16:31:00,80.095,80.18,80.075,80.16,366600000.0
2009-08-06 16:32:00,80.145,80.225,80.14,80.225,367800001.0
2009-08-06 16:33:00,80.215,80.29,80.215,80.29,388600000.0
2009-08-06 16:34:00,80.29,80.32,80.28,80.28,472700000.0
2009-08-06 16:35:00,80.27,80.27,80.185,80.19,367100000.0
2009-08-06 16:36:00,80.19,80.205,80.155,80.18,427500000.0
2009-08-06 16:37:00,80.19,80.275,80.18,80.265,422800000.0
2009-08-06 16:38:00,80.265,80.265,80.2,80.25,427200000.0
2009-08-06 16:39:00,80.24,80.26,80.215,80.235,355700000.0
2009-08-06 16:40:00,80.225,80.265,80.205,80.22,444100000.0
2009-08-06 16:41:00,80.22,80.25,80.175,80.22,400500000.0
2009-08-06 16:42:00,80.22,80.255,80.21,80.245,359600002.0
2009-08-06 16:43:00,80.24,80.275,80.23,80.25,388800001.0
2009-08-06 16:44:00,80.25,80.265,80.205,80.23,443500000.0
2009-08-06 16:45:00,80.23,80.285,80.22,80.275,437700000.0
2009-08-06 16:46:00,80.275,80.34,80.275,80.295,402000000.0
2009-08-06 16:47:00,80.3,80.32,80.285,80.31,463599999.0
2009-08-06 16:48:00,80.31,80.345,80.29,80.33,338400000.0
2009-08-06 16:49:00,80.33,80.36,80.315,80.32,518500000.0
2009-08-06 16:50:00,80.32,80.33,80.3,80.305,392100000.0
2009-08-06 16:51:00,80.305,80.31,80.28,80.295,538500000.0
2009-08-06 16:52:00,80.295,80.295,80.265,80.29,419699999.0
2009-08-06 16:53:00,80.295,80.315,80.255,80.285,576400000.0
2009-08-06 16:54:00,80.29,80.3,80.275,80.28,587700000.0
2009-08-06 16:55:00,80.28,80.305,80.24,80.24,389700000.0
2009-08-06 16:56:00,80.235,80.245,80.22,80.23,579900001.0
2009-08-06 16:57:00,80.22,80.25,80.215,80.24,370800000.0
2009-08-06 16:58:00,80.24,80.265,80.215,80.265,348200002.0
2009-08-06 16:59:00,80.27,80.29,80.26,80.28,299600000.0
2009-08-06 17:00:00,80.28,80.305,80.27,80.27,133100000.0
2009-08-06 17:01:00,80.275,80.305,80.265,80.29,195600000.0
2009-08-06 17:02:00,80.29,80.32,80.29,80.29,225500000.0
2009-08-06 17:03:00,80.29,80.39,80.285,80.39,399399999.0
2009-08-06 17:04:00,80.39,80.395,80.29,80.355,291900000.0
2009-08-06 17:05:00,80.355,80.425,80.345,80.4,263000000.0
2009-08-06 17:06:00,80.4,80.415,80.35,80.4,270800000.0
2009-08-06 17:07:00,80.395,80.405,80.325,80.34,260700000.0
2009-08-06 17:08:00,80.34,80.415,80.34,80.36,237700001.0
2009-08-06 17:09:00,80.35,80.355,80.29,80.32,219200000.0
2009-08-06 17:10:00,80.315,80.35,80.315,80.325,122800000.0
2009-08-06 17:11:00,80.325,80.4,80.32,80.365,318000001.0
2009-08-06 17:12:00,80.375,80.375,80.34,80.34,272500000.0
2009-08-06 17:13:00,80.34,80.345,80.27,80.31,174000000.0
2009-08-06 17:14:00,80.315,80.36,80.315,80.325,137600000.0
2009-08-06 17:15:00,80.33,80.41,80.33,80.4,240500000.0
2009-08-06 17:16:00,80.4,80.405,80.375,80.375,255099999.0
2009-08-06 17:17:00,80.38,80.39,80.355,80.38,192100000.0
2009-08-06 17:18:00,80.375,80.375,80.355,80.355,325000002.0
2009-08-06 17:19:00,80.37,80.38,80.34,80.36,112300000.0
2009-08-06 17:20:00,80.385,80.39,80.375,80.385,78600000.0
2009-08-06 17:21:00,80.385,80.39,80.33,80.37,478300005.0
2009-08-06 17:22:00,80.365,80.365,80.32,80.335,123800000.0
2009-08-06 17:23:00,80.335,80.355,80.33,80.345,152900000.0
2009-08-06 17:24:00,80.35,80.355,80.33,80.355,72100000.0
2009-08-06 17:25:00,80.35,80.4,80.35,80.375,243299999.0
2009-08-06 17:26:00,80.375,80.395,80.37,80.385,238900000.0
2009-08-06 17:27:00,80.375,80.415,80.375,80.415,206800000.0
2009-08-06 17:28:00,80.415,80.44,80.345,80.345,428900000.0
2009-08-06 17:29:00,80.345,80.365,80.325,80.33,436800001.0
2009-08-06 17:30:00,80.33,80.335,80.295,80.33,486000000.0
2009-08-06 17:31:00,80.335,80.335,80.29,80.295,500500001.0
2009-08-06 17:32:00,80.295,80.305,80.295,80.305,139000000.0
2009-08-06 17:33:00,80.3,80.3,80.27,80.27,542300001.0
2009-08-06 17:34:00,80.275,80.275,80.215,80.22,687599998.0
2009-08-06 17:35:00,80.215,80.26,80.21,80.255,823600002.0
2009-08-06 17:36:00,80.265,80.27,80.26,80.27,470700000.0
2009-08-06 17:37:00,80.26,80.305,80.26,80.3,470499999.0
2009-08-06 17:38:00,80.3,80.3,80.24,80.245,473700001.0
2009-08-06 17:39:00,80.25,80.26,80.23,80.235,606700002.0
2009-08-06 17:40:00,80.235,80.245,80.23,80.23,477099999.0
2009-08-06 17:41:00,80.23,80.255,80.22,80.235,392900001.0
2009-08-06 17:42:00,80.235,80.28,80.23,80.28,423999998.0
2009-08-06 17:43:00,80.28,80.29,80.26,80.265,373500000.0
2009-08-06 17:44:00,80.26,80.275,80.235,80.235,433600000.0
2009-08-06 17:45:00,80.22,80.24,80.205,80.24,386700000.0
2009-08-06 17:46:00,80.24,80.26,80.22,80.225,583200001.0
2009-08-06 17:47:00,80.22,80.265,80.215,80.265,521499998.0
2009-08-06 17:48:00,80.265,80.29,80.25,80.285,532799998.0
2009-08-06 17:49:00,80.285,80.285,80.24,80.25,416000000.0
2009-08-06 17:50:00,80.25,80.28,80.215,80.28,519499996.0
2009-08-06 17:51:00,80.275,80.29,80.265,80.275,539799999.0
2009-08-06 17:52:00,80.28,80.285,80.27,80.275,414900000.0
2009-08-06 17:53:00,80.28,80.3,80.275,80.3,304300000.0
2009-08-06 17:54:00,80.3,80.31,80.235,80.26,488800000.0
2009-08-06 17:55:00,80.26,80.29,80.245,80.28,595800003.0
2009-08-06 17:56:00,80.28,80.28,80.24,80.245,480600000.0
2009-08-06 17:57:00,80.245,80.25,80.23,80.23,788100001.0
2009-08-06 17:58:00,80.23,80.24,80.205,80.215,571999998.0
2009-08-06 17:59:00,80.22,80.245,80.205,80.215,562900003.0
2009-08-06 18:00:00,80.225,80.245,80.225,80.235,587400000.0
2009-08-06 18:01:00,80.235,80.24,80.21,80.215,529500000.0
2009-08-06 18:02:00,80.22,80.22,80.19,80.195,569800000.0
2009-08-06 18:03:00,80.195,80.205,80.18,80.19,517200004.0
2009-08-06 18:04:00,80.19,80.195,80.14,80.15,703600001.0
2009-08-06 18:05:00,80.145,80.165,80.145,80.16,444700000.0
2009-08-06 18:06:00,80.155,80.19,80.135,80.18,432300000.0
2009-08-06 18:07:00,80.18,80.185,80.13,80.14,575600000.0
2009-08-06 18:08:00,80.14,80.155,80.13,80.145,511300001.0
2009-08-06 18:09:00,80.145,80.165,80.14,80.145,419000000.0
2009-08-06 18:10:00,80.14,80.145,80.045,80.045,371900000.0
2009-08-06 18:11:00,80.05,80.055,80.02,80.05,403200000.0
2009-08-06 18:12:00,80.045,80.1,80.035,80.085,280800000.0
2009-08-06 18:13:00,80.085,80.11,80.075,80.11,354900000.0
2009-08-06 18:14:00,80.11,80.12,80.055,80.07,353800000.0
2009-08-06 18:15:00,80.07,80.075,80.025,80.04,132900000.0
2009-08-06 18:16:00,80.035,80.04,80.025,80.025,413299999.0
2009-08-06 18:17:00,80.03,80.035,80.005,80.01,316799999.0
2009-08-06 18:18:00,80.01,80.015,79.99,80.0,610600000.0
2009-08-06 18:19:00,80.0,80.06,79.99,80.055,446100000.0
2009-08-06 18:20:00,80.055,80.08,80.05,80.075,276499998.0
2009-08-06 18:21:00,80.075,80.09,80.075,80.085,75800000.0
2009-08-06 18:22:00,80.085,80.165,80.085,80.16,192500000.0
2009-08-06 18:23:00,80.155,80.16,80.125,80.155,325700000.0
2009-08-06 18:24:00,80.15,80.165,80.13,80.135,326300000.0
2009-08-06 18:25:00,80.135,80.18,80.135,80.18,208800000.0
2009-08-06 18:26:00,80.18,80.205,80.14,80.15,404800000.0
2009-08-06 18:27:00,80.15,80.165,80.135,80.155,143800000.0
2009-08-06 18:28:00,80.155,80.16,80.13,80.145,164200000.0
2009-08-06 18:29:00,80.145,80.16,80.12,80.12,418000000.0
2009-08-06 18:30:00,80.125,80.125,80.08,80.095,429400004.0
2009-08-06 18:31:00,80.095,80.13,80.095,80.11,62100000.0
2009-08-06 18:32:00,80.11,80.135,80.105,80.125,427399998.0
2009-08-06 18:33:00,80.125,80.145,80.11,80.11,586599999.0
2009-08-06 18:34:00,80.11,80.12,80.095,80.11,585400003.0
2009-08-06 18:35:00,80.105,80.135,80.08,80.08,531899999.0
2009-08-06 18:36:00,80.08,80.15,80.07,80.15,449799999.0
2009-08-06 18:37:00,80.15,80.165,80.13,80.145,555699998.0
2009-08-06 18:38:00,80.135,80.15,80.115,80.135,296000000.0
2009-08-06 18:39:00,80.13,80.165,80.13,80.155,327500000.0
2009-08-06 18:40:00,80.16,80.16,80.14,80.15,134900000.0
2009-08-06 18:41:00,80.145,80.2,80.12,80.175,222600000.0
2009-08-06 18:42:00,80.18,80.205,80.165,80.195,368700000.0
2009-08-06 18:43:00,80.195,80.225,80.185,80.225,327400002.0
2009-08-06 18:44:00,80.225,80.235,80.2,80.215,257200001.0
2009-08-06 18:45:00,80.215,80.26,80.215,80.24,405500000.0
2009-08-06 18:46:00,80.235,80.245,80.23,80.235,161700000.0
2009-08-06 18:47:00,80.23,80.245,80.21,80.215,135299999.0
2009-08-06 18:48:00,80.215,80.225,80.2,80.2,46500000.0
2009-08-06 18:49:00,80.2,80.2,80.17,80.19,261400002.0
2009-08-06 18:50:00,80.19,80.2,80.115,80.125,237300000.0
2009-08-06 18:51:00,80.125,80.15,80.105,80.11,423500004.0
2009-08-06 18:52:00,80.115,80.13,80.095,80.105,373500000.0
2009-08-06 18:53:00,80.105,80.115,80.08,80.095,346600000.0
2009-08-06 18:54:00,80.1,80.155,80.1,80.155,361700000.0
2009-08-06 18:55:00,80.155,80.165,80.125,80.125,459900001.0
2009-08-06 18:56:00,80.125,80.125,80.09,80.1,150700000.0
2009-08-06 18:57:00,80.1,80.125,80.09,80.11,149800000.0
2009-08-06 18:58:00,80.12,80.145,80.1,80.145,246900001.0
2009-08-06 18:59:00,80.145,80.145,80.09,80.095,135300001.0
2009-08-06 19:00:00,80.1,80.115,80.09,80.115,105800000.0
2009-08-06 19:01:00,80.125,80.165,80.085,80.09,248800000.0
2009-08-06 19:02:00,80.09,80.105,80.065,80.1,131899999.0
2009-08-06 19:03:00,80.1,80.125,80.09,80.115,245599999.0
2009-08-06 19:04:00,80.11,80.16,80.11,80.155,136800000.0
2009-08-06 19:05:00,80.16,80.18,80.115,80.115,256899998.0
2009-08-06 19:06:00,80.115,80.135,80.1,80.135,336800000.0
2009-08-06 19:07:00,80.135,80.195,80.13,80.19,327900000.0
2009-08-06 19:08:00,80.18,80.195,80.175,80.195,249000000.0
2009-08-06 19:09:00,80.19,80.225,80.185,80.19,237800000.0
2009-08-06 19:10:00,80.195,80.205,80.185,80.2,368100001.0
2009-08-06 19:11:00,80.195,80.215,80.19,80.2,149700000.0
2009-08-06 19:12:00,80.2,80.225,80.185,80.215,108800000.0
2009-08-06 19:13:00,80.215,80.23,80.2,80.2,100200000.0
2009-08-06 19:14:00,80.2,80.23,80.185,80.225,392600001.0
2009-08-06 19:15:00,80.22,80.24,80.22,80.23,218700000.0
2009-08-06 19:16:00,80.23,80.24,80.215,80.215,342000000.0
2009-08-06 19:17:00,80.205,80.23,80.205,80.21,512099999.0
2009-08-06 19:18:00,80.21,80.21,80.175,80.185,259400000.0
2009-08-06 19:19:00,80.19,80.205,80.17,80.2,235900000.0
2009-08-06 19:20:00,80.205,80.23,80.205,80.225,405600000.0
2009-08-06 19:21:00,80.225,80.265,80.225,80.235,438999999.0
2009-08-06 19:22:00,80.235,80.275,80.225,80.275,429800000.0
2009-08-06 19:23:00,80.275,80.275,80.25,80.255,378900000.0
2009-08-06 19:24:00,80.255,80.305,80.255,80.305,424499999.0
2009-08-06 19:25:00,80.305,80.32,80.3,80.31,167800000.0
2009-08-06 19:26:00,80.31,80.31,80.235,80.26,400000001.0
2009-08-06 19:27:00,80.26,80.265,80.21,80.225,815400001.0
2009-08-06 19:28:00,80.225,80.27,80.215,80.27,626600001.0
2009-08-06 19:29:00,80.27,80.28,80.255,80.275,197000000.0
2009-08-06 19:30:00,80.28,80.34,80.28,80.325,488700000.0
2009-08-06 19:31:00,80.335,80.365,80.33,80.355,233100000.0
2009-08-06 19:32:00,80.365,80.375,80.34,80.345,182400000.0
2009-08-06 19:33:00,80.35,80.36,80.34,80.345,590499991.0
2009-08-06 19:34:00,80.345,80.37,80.33,80.33,385299999.0
2009-08-06 19:35:00,80.33,80.36,80.33,80.34,188600000.0
2009-08-06 19:36:00,80.335,80.345,80.33,80.34,117500000.0
2009-08-06 19:37:00,80.33,80.34,80.32,80.325,239800001.0
2009-08-06 19:38:00,80.33,80.34,80.29,80.295,351900001.0
2009-08-06 19:39:00,80.3,80.315,80.3,80.31,367000002.0
2009-08-06 19:40:00,80.31,80.325,80.31,80.32,496100009.0
2009-08-06 19:41:00,80.32,80.32,80.265,80.265,598899999.0
2009-08-06 19:42:00,80.265,80.285,80.19,80.2,614700000.0
2009-08-06 19:43:00,80.205,80.215,80.18,80.18,439800001.0
2009-08-06 19:44:00,80.175,80.18,80.125,80.135,710099996.0
2009-08-06 19:45:00,80.135,80.185,80.135,80.17,371999999.0
2009-08-06 19:46:00,80.165,80.215,80.155,80.17,368600000.0
2009-08-06 19:47:00,80.165,80.205,80.155,80.16,369300000.0
2009-08-06 19:48:00,80.16,80.17,80.135,80.145,185400000.0
2009-08-06 19:49:00,80.135,80.14,80.09,80.105,397900001.0
2009-08-06 19:50:00,80.115,80.125,80.09,80.12,314800000.0
2009-08-06 19:51:00,80.12,80.14,80.11,80.12,271599999.0
2009-08-06 19:52:00,80.12,80.16,80.12,80.16,295900000.0
2009-08-06 19:53:00,80.16,80.18,80.16,80.17,263500000.0
2009-08-06 19:54:00,80.16,80.165,80.115,80.125,239900000.0
2009-08-06 19:55:00,80.125,80.135,80.115,80.115,87300000.0
2009-08-06 19:56:00,80.12,80.135,80.105,80.11,200300001.0
2009-08-06 19:57:00,80.11,80.13,80.11,80.125,96700000.0
2009-08-06 19:58:00,80.125,80.13,80.1,80.1,445099994.0
2009-08-06 19:59:00,80.1,80.12,80.045,80.07,373499998.0
2009-08-06 20:00:00,80.065,80.07,80.045,80.055,284700000.0
2009-08-06 20:01:00,80.045,80.055,79.975,79.98,185300000.0
2009-08-06 20:02:00,79.98,80.0,79.965,79.99,350900000.0
2009-08-06 20:03:00,80.0,80.015,79.99,79.995,79400000.0
2009-08-06 20:04:00,80.0,80.005,79.975,79.98,74300000.0
2009-08-06 20:05:00,79.975,79.99,79.965,79.97,192600000.0
2009-08-06 20:06:00,79.97,79.97,79.945,79.96,337900003.0
2009-08-06 20:07:00,79.96,80.005,79.955,79.985,331200000.0
2009-08-06 20:08:00,79.99,80.05,79.965,80.02,363999999.0
2009-08-06 20:09:00,80.015,80.015,79.965,80.01,195400000.0
2009-08-06 20:10:00,80.02,80.02,79.97,79.97,260700000.0
2009-08-06 20:11:00,79.97,79.97,79.95,79.96,160400000.0
2009-08-06 20:12:00,79.96,79.965,79.94,79.955,138400000.0
2009-08-06 20:13:00,79.955,79.975,79.93,79.935,104700000.0
2009-08-06 20:14:00,79.93,80.015,79.92,80.015,212100000.0
2009-08-06 20:15:00,80.015,80.035,79.99,80.01,146900000.0
2009-08-06 20:16:00,80.005,80.01,79.985,80.005,112500000.0
2009-08-06 20:17:00,80.0,80.08,80.0,80.06,255300000.0
2009-08-06 20:18:00,80.07,80.075,80.02,80.045,266499999.0
2009-08-06 20:19:00,80.045,80.08,80.035,80.07,217200002.0
2009-08-06 20:20:00,80.065,80.075,80.02,80.025,303000000.0
2009-08-06 20:21:00,80.025,80.085,79.975,80.055,411100000.0
2009-08-06 20:22:00,80.055,80.08,80.035,80.065,417000000.0
2009-08-06 20:23:00,80.08,80.145,80.075,80.1,258200000.0
2009-08-06 20:24:00,80.1,80.115,80.09,80.095,364900001.0
2009-08-06 20:25:00,80.09,80.15,80.09,80.12,344300000.0
2009-08-06 20:26:00,80.12,80.15,80.095,80.1,138800000.0
2009-08-06 20:27:00,80.1,80.12,80.09,80.105,165400000.0
2009-08-06 20:28:00,80.105,80.135,80.105,80.125,108000000.0
2009-08-06 20:29:00,80.115,80.115,80.1,80.11,86900000.0
2009-08-06 20:30:00,80.1,80.12,80.06,80.065,157700000.0
2009-08-06 20:31:00,80.06,80.085,80.045,80.05,237400001.0
2009-08-06 20:32:00,80.055,80.09,80.055,80.09,239600000.0
2009-08-06 20:33:00,80.09,80.095,80.07,80.08,75300000.0
2009-08-06 20:34:00,80.08,80.1,80.08,80.08,44600000.0
2009-08-06 20:35:00,80.07,80.1,80.06,80.1,179900000.0
2009-08-06 20:36:00,80.09,80.105,80.085,80.085,86100000.0
2009-08-06 20:37:00,80.085,80.085,80.07,80.08,71600000.0
2009-08-06 20:38:00,80.08,80.095,80.075,80.075,87700000.0
2009-08-06 20:39:00,80.075,80.075,80.035,80.05,157500000.0
2009-08-06 20:40:00,80.045,80.08,80.035,80.035,358100000.0
2009-08-06 20:41:00,80.035,80.055,80.025,80.025,197600000.0
2009-08-06 20:42:00,80.035,80.045,80.01,80.01,248400000.0
2009-08-06 20:43:00,80.015,80.015,79.89,79.975,275100000.0
2009-08-06 20:44:00,79.985,79.985,79.915,79.935,183300000.0
2009-08-06 20:45:00,79.935,79.935,79.875,79.89,184200000.0
2009-08-06 20:46:00,79.895,79.895,79.88,79.885,204600000.0
2009-08-06 20:47:00,79.885,79.9,79.85,79.865,94400000.0
2009-08-06 20:48:00,79.87,79.9,79.86,79.875,160700000.0
2009-08-06 20:49:00,79.88,79.98,79.88,79.965,329900000.0
2009-08-06 20:50:00,79.955,79.955,79.925,79.945,98400000.0
2009-08-06 20:51:00,79.95,79.99,79.945,79.965,209000000.0
2009-08-06 20:52:00,79.955,80.0,79.95,80.0,188200000.0
2009-08-06 20:53:00,79.99,80.0,79.965,79.995,243800002.0
2009-08-06 20:54:00,79.99,80.01,79.985,80.0,242000000.0
2009-08-06 20:55:00,80.0,80.03,79.96,80.03,317899999.0
2009-08-06 20:56:00,80.025,80.04,79.995,80.005,274500002.0
2009-08-06 20:57:00,80.0,80.0,79.97,79.985,159400000.0
2009-08-06 20:58:00,79.99,80.0,79.97,80.0,270500000.0
2009-08-06 20:59:00,80.0,80.01,79.96,79.96,196700000.0
2009-08-06 21:00:00,79.955,79.98,79.955,79.97,179599999.0
2009-08-06 21:01:00,79.97,80.015,79.97,79.995,170600001.0
2009-08-06 21:02:00,79.995,80.015,79.995,80.01,218800001.0
2009-08-06 21:03:00,80.015,80.015,80.0,80.015,144300000.0
2009-08-06 21:04:00,80.01,80.03,80.005,80.015,197900003.0
2009-08-06 21:05:00,80.015,80.02,79.995,80.005,359400003.0
2009-08-06 21:06:00,80.01,80.025,79.98,80.0,123200000.0
2009-08-06 21:07:00,80.0,80.01,79.99,80.005,77400000.0
2009-08-06 21:08:00,80.01,80.02,80.0,80.01,129200000.0
2009-08-06 21:09:00,80.01,80.035,80.01,80.035,93800000.0
2009-08-06 21:10:00,80.03,80.08,80.015,80.07,207500000.0
2009-08-06 21:11:00,80.055,80.08,80.035,80.045,183600000.0
2009-08-06 21:12:00,80.05,80.06,80.045,80.05,236000000.0
2009-08-06 21:13:00,80.065,80.065,80.025,80.035,86600000.0
2009-08-06 21:14:00,80.035,80.035,80.0,80.02,419000002.0
2009-08-06 21:15:00,80.02,80.04,80.02,80.025,239000000.0
2009-08-06 21:16:00,80.025,80.05,80.02,80.05,144600000.0
2009-08-06 21:17:00,80.055,80.115,80.05,80.115,230500003.0
2009-08-06 21:18:00,80.125,80.125,80.095,80.1,87000000.0
2009-08-06 21:19:00,80.1,80.15,80.095,80.115,178700000.0
2009-08-06 21:20:00,80.115,80.115,80.06,80.065,244800000.0
2009-08-06 21:21:00,80.06,80.08,80.06,80.075,152600001.0
2009-08-06 21:22:00,80.075,80.08,80.045,80.05,239000001.0
2009-08-06 21:23:00,80.045,80.115,80.045,80.115,542000000.0
2009-08-06 21:24:00,80.115,80.125,80.115,80.12,76900000.0
2009-08-06 21:25:00,80.12,80.12,80.085,80.09,550800001.0
2009-08-06 21:26:00,80.09,80.105,80.08,80.095,146800000.0
2009-08-06 21:27:00,80.095,80.12,80.095,80.12,62700000.0
2009-08-06 21:28:00,80.115,80.13,80.1,80.105,73600000.0
2009-08-06 21:29:00,80.105,80.14,80.09,80.09,163900001.0
2009-08-06 21:30:00,80.09,80.115,80.09,80.1,289600003.0
2009-08-06 21:31:00,80.105,80.125,80.105,80.12,34800000.0
2009-08-06 21:32:00,80.115,80.125,80.04,80.05,293500000.0
2009-08-06 21:33:00,80.05,80.05,79.985,79.995,328900000.0
2009-08-06 21:34:00,79.995,80.005,79.975,80.005,115500000.0
2009-08-06 21:35:00,80.005,80.005,79.98,79.98,358400000.0
2009-08-06 21:36:00,79.98,80.03,79.98,80.025,231000000.0
2009-08-06 21:37:00,80.025,80.03,80.015,80.02,76000000.0
2009-08-06 21:38:00,80.02,80.03,79.995,80.015,150299999.0
2009-08-06 21:39:00,80.01,80.02,79.99,80.01,163399999.0
2009-08-06 21:40:00,80.015,80.05,80.01,80.015,512500003.0
2009-08-06 21:41:00,80.02,80.04,80.02,80.025,515900002.0
2009-08-06 21:42:00,80.03,80.055,80.03,80.045,159700000.0
2009-08-06 21:43:00,80.045,80.065,80.035,80.05,208500000.0
2009-08-06 21:44:00,80.045,80.065,79.99,80.065,492499999.0
2009-08-06 21:45:00,80.065,80.085,80.025,80.065,669900004.0
2009-08-06 21:46:00,80.065,80.09,80.04,80.04,386800000.0
2009-08-06 21:47:00,80.045,80.055,80.02,80.025,298300000.0
2009-08-06 21:48:00,80.01,80.125,80.01,80.12,407000000.0
2009-08-06 21:49:00,80.12,80.14,80.065,80.095,508399997.0
2009-08-06 21:50:00,80.1,80.1,79.995,80.02,529800002.0
2009-08-06 21:51:00,80.02,80.03,79.985,80.0,311000001.0
2009-08-06 21:52:00,80.015,80.02,79.99,80.005,524900000.0
2009-08-06 21:53:00,80.02,80.035,80.005,80.035,283799999.0
2009-08-06 21:54:00,80.035,80.06,80.02,80.04,387200000.0
2009-08-06 21:55:00,80.045,80.115,80.04,80.08,260300000.0
2009-08-06 21:56:00,80.08,80.1,80.07,80.1,439699999.0
2009-08-06 21:57:00,80.1,80.115,80.08,80.115,676300001.0
2009-08-06 21:58:00,80.115,80.115,80.095,80.095,404300002.0
2009-08-06 21:59:00,80.095,80.11,80.075,80.08,76900000.0
2009-08-06 22:00:00,80.08,80.08,80.06,80.07,253500001.0
2009-08-06 22:01:00,80.07,80.095,80.065,80.075,471700002.0
2009-08-06 22:02:00,80.075,80.09,80.075,80.08,195500002.0
2009-08-06 22:03:00,80.08,80.09,80.075,80.09,279700000.0
2009-08-06 22:04:00,80.09,80.135,80.09,80.135,309100001.0
2009-08-06 22:05:00,80.135,80.155,80.125,80.155,126399999.0
2009-08-06 22:06:00,80.15,80.185,80.15,80.185,299300002.0
2009-08-06 22:07:00,80.19,80.19,80.165,80.165,229599999.0
2009-08-06 22:08:00,80.17,80.17,80.14,80.155,136400001.0
2009-08-06 22:09:00,80.155,80.16,80.145,80.155,107200000.0
2009-08-06 22:10:00,80.155,80.16,80.155,80.16,361800001.0
2009-08-06 22:11:00,80.16,80.165,80.155,80.165,207600001.0
2009-08-06 22:12:00,80.165,80.18,80.155,80.16,475099999.0
2009-08-06 22:13:00,80.16,80.17,80.145,80.145,117400000.0
2009-08-06 22:14:00,80.145,80.165,80.14,80.165,57800000.0
2009-08-06 22:15:00,80.165,80.185,80.155,80.185,56700000.0
2009-08-06 22:16:00,80.18,80.18,80.165,80.175,41300000.0
2009-08-06 22:17:00,80.17,80.175,80.165,80.17,39099999.0
2009-08-06 22:18:00,80.165,80.175,80.165,80.175,51000000.0
2009-08-06 22:19:00,80.175,80.175,80.15,80.155,320599999.0
2009-08-06 22:20:00,80.15,80.18,80.145,80.15,102600001.0
2009-08-06 22:21:00,80.16,80.18,80.15,80.165,239400001.0
2009-08-06 22:22:00,80.165,80.165,80.13,80.14,280100000.0
2009-08-06 22:23:00,80.135,80.15,80.13,80.13,157900001.0
2009-08-06 22:24:00,80.135,80.145,80.11,80.115,322200003.0
2009-08-06 22:25:00,80.115,80.13,80.11,80.13,250200001.0
2009-08-06 22:26:00,80.13,80.135,80.115,80.12,237400001.0
2009-08-06 22:27:00,80.12,80.13,80.11,80.115,56600000.0
2009-08-06 22:28:00,80.12,80.125,80.115,80.115,51300000.0
2009-08-06 22:29:00,80.115,80.115,80.11,80.11,79500000.0
2009-08-06 22:30:00,80.12,80.12,80.12,80.12,20100000.0
2009-08-06 22:31:00,80.12,80.12,80.12,80.12,31200000.0
2009-08-06 22:32:00,80.12,80.13,80.115,80.13,75500000.0
2009-08-06 22:33:00,80.125,80.125,80.125,80.125,1000000.0
2009-08-06 22:34:00,80.125,80.13,80.12,80.125,21200000.0
2009-08-06 22:35:00,80.12,80.14,80.115,80.13,211200001.0
2009-08-06 22:36:00,80.13,80.135,80.125,80.13,106200000.0
2009-08-06 22:37:00,80.125,80.125,80.115,80.12,82300000.0
2009-08-06 22:38:00,80.125,80.13,80.12,80.12,156300000.0
2009-08-06 22:39:00,80.12,80.13,80.12,80.12,142000000.0
2009-08-06 22:40:00,80.12,80.135,80.12,80.13,575800004.0
2009-08-06 22:41:00,80.135,80.135,80.09,80.1,225700001.0
2009-08-06 22:42:00,80.1,80.105,80.095,80.105,121200001.0
2009-08-06 22:43:00,80.105,80.185,80.105,80.165,260700002.0
2009-08-06 22:44:00,80.165,80.165,80.15,80.15,179400001.0
2009-08-06 22:45:00,80.155,80.165,80.155,80.165,69200000.0
2009-08-06 22:46:00,80.143,80.15,80.123,80.144,171200002.0
2009-08-06 22:47:00,80.165,80.2,80.165,80.2,36500000.0
2009-08-06 22:48:00,80.2,80.2,80.185,80.195,38500000.0
2009-08-06 22:49:00,80.205,80.22,80.205,80.22,138700000.0
2009-08-06 22:50:00,80.225,80.23,80.195,80.195,97400000.0
2009-08-06 22:51:00,80.185,80.185,80.165,80.17,46800000.0
2009-08-06 22:52:00,80.17,80.18,80.17,80.18,44900000.0
2009-08-06 22:53:00,80.18,80.18,80.175,80.18,19600000.0
2009-08-06 22:54:00,80.18,80.19,80.125,80.125,145900000.0
2009-08-06 22:55:00,80.125,80.155,80.125,80.14,174900000.0
2009-08-06 22:56:00,80.14,80.145,80.125,80.13,40100000.0
2009-08-06 22:57:00,80.125,80.13,80.12,80.12,26800000.0
2009-08-06 22:58:00,80.115,80.14,80.115,80.14,16400000.0
2009-08-06 22:59:00,80.145,80.15,80.11,80.11,16600000.0
2009-08-06 23:00:00,80.105,80.105,80.045,80.045,90000000.0
2009-08-06 23:01:00,80.04,80.045,80.035,80.035,12000000.0
2009-08-06 23:02:00,80.04,80.115,80.04,80.085,25400000.0
2009-08-06 23:03:00,80.09,80.115,80.085,80.115,18700000.0
2009-08-06 23:04:00,80.115,80.115,80.09,80.09,11200000.0
2009-08-06 23:05:00,80.09,80.09,80.07,80.075,10400000.0
2009-08-06 23:06:00,80.09,80.095,80.09,80.095,11200000.0
2009-08-06 23:07:00,80.1,80.11,80.095,80.095,25500000.0
2009-08-06 23:08:00,80.095,80.1,80.09,80.095,27200000.0
2009-08-06 23:09:00,80.095,80.095,80.095,80.095,13800000.0
2009-08-06 23:10:00,80.095,80.105,80.09,80.09,34400000.0
2009-08-06 23:11:00,80.09,80.095,80.09,80.09,15200000.0
2009-08-06 23:12:00,80.09,80.09,80.09,80.09,4800000.0
2009-08-06 23:13:00,80.095,80.095,80.095,80.095,8800000.0
2009-08-06 23:14:00,80.095,80.095,80.095,80.095,16500000.0
2009-08-06 23:15:00,80.095,80.095,80.095,80.095,27700000.0
2009-08-06 23:16:00,80.095,80.095,80.095,80.095,5700000.0
2009-08-06 23:17:00,80.1,80.115,80.1,80.115,11100000.0
2009-08-06 23:18:00,80.11,80.115,80.105,80.105,68100000.0
2009-08-06 23:19:00,80.105,80.105,80.105,80.105,5500000.0
2009-08-06 23:20:00,80.11,80.11,80.11,80.11,9900000.0
2009-08-06 23:21:00,80.105,80.105,80.105,80.105,5500000.0
2009-08-06 23:22:00,80.105,80.105,80.075,80.075,49000000.0
2009-08-06 23:23:00,80.062,80.062,80.03,80.044,440000000.0
2009-08-06 23:24:00,80.08,80.085,80.08,80.085,11700000.0
2009-08-06 23:25:00,80.085,80.085,80.085,80.085,16500000.0
2009-08-06 23:26:00,80.08,80.08,80.06,80.07,26200000.0
2009-08-06 23:27:00,80.07,80.07,80.07,80.07,16500000.0
2009-08-06 23:28:00,80.075,80.075,80.075,80.075,12800000.0
2009-08-06 23:29:00,80.075,80.08,80.07,80.08,65600000.0
2009-08-06 23:30:00,80.08,80.08,80.08,80.08,5500000.0
2009-08-06 23:31:00,80.085,80.09,80.08,80.09,41700000.0
2009-08-06 23:32:00,80.095,80.095,80.09,80.09,16500000.0
2009-08-06 23:33:00,80.048,80.058,80.046,80.052,96000000.0
2009-08-06 23:34:00,80.09,80.09,80.055,80.055,31600000.0
2009-08-06 23:35:00,80.06,80.07,80.06,80.07,18200000.0
2009-08-06 23:36:00,80.075,80.105,80.075,80.105,60900000.0
2009-08-06 23:37:00,80.085,80.1,80.085,80.095,18800000.0
2009-08-06 23:38:00,80.095,80.115,80.085,80.115,85200000.0
2009-08-06 23:39:00,80.165,80.165,80.135,80.145,78700000.0
2009-08-06 23:40:00,80.16,80.16,80.095,80.095,67400000.0
2009-08-06 23:41:00,80.12,80.12,80.105,80.115,29800000.0
2009-08-06 23:42:00,80.115,80.115,80.105,80.105,38500000.0
2009-08-06 23:43:00,80.105,80.105,80.105,80.105,5500000.0
2009-08-06 23:44:00,80.105,80.115,80.095,80.095,71700000.0
2009-08-06 23:45:00,80.105,80.11,80.105,80.11,25200000.0
2009-08-06 23:46:00,80.11,80.11,80.11,80.11,5500000.0
2009-08-06 23:47:00,80.11,80.11,80.09,80.09,92000000.0
2009-08-06 23:48:00,80.09,80.1,80.09,80.1,21300000.0
2009-08-06 23:49:00,80.1,80.105,80.09,80.09,101400000.0
2009-08-06 23:50:00,80.095,80.095,80.04,80.04,72000000.0
2009-08-06 23:51:00,80.04,80.045,80.04,80.045,7800000.0
2009-08-06 23:52:00,80.055,80.12,80.055,80.115,66600000.0
2009-08-06 23:53:00,80.105,80.105,80.065,80.08,64600000.0
2009-08-06 23:54:00,80.085,80.105,80.085,80.105,98100001.0
2009-08-06 23:55:00,80.105,80.11,80.09,80.1,76800000.0
2009-08-06 23:56:00,80.1,80.1,80.1,80.1,8700000.0
2009-08-06 23:57:00,80.1,80.125,80.1,80.115,39500000.0
2009-08-06 23:58:00,80.11,80.11,80.09,80.1,88500000.0
2009-08-06 23:59:00,80.1,80.105,80.1,80.105,23800000.0
2009-08-07 00:00:00,80.105,80.11,80.105,80.11,18200000.0
2009-08-07 00:01:00,80.11,80.125,80.11,80.125,19200000.0
2009-08-07 00:02:00,80.125,80.125,80.105,80.105,19200000.0
2009-08-07 00:03:00,80.105,80.11,80.085,80.09,69000000.0
2009-08-07 00:04:00,80.095,80.105,80.095,80.1,40800000.0
2009-08-07 00:05:00,80.1,80.1,80.1,80.1,14400000.0
2009-08-07 00:06:00,80.11,80.115,80.11,80.11,14400000.0
2009-08-07 00:07:00,80.14,80.145,80.135,80.135,9600000.0
2009-08-07 00:08:00,80.135,80.17,80.135,80.17,35200000.0
2009-08-07 00:09:00,80.17,80.17,80.145,80.145,52000000.0
2009-08-07 00:10:00,80.14,80.145,80.12,80.12,19200000.0
2009-08-07 00:11:00,80.12,80.145,80.115,80.145,49600000.0
2009-08-07 00:12:00,80.145,80.145,80.125,80.125,12000000.0
2009-08-07 00:13:00,80.125,80.125,80.125,80.125,4800000.0
2009-08-07 00:14:00,80.13,80.13,80.115,80.125,31600000.0
2009-08-07 00:15:00,80.117,80.117,80.075,80.075,494400000.0
2009-08-07 00:16:00,80.115,80.12,80.115,80.12,14400000.0
2009-08-07 00:17:00,80.12,80.12,80.12,80.12,11800000.0
2009-08-07 00:18:00,80.12,80.12,80.12,80.12,9600000.0
2009-08-07 00:19:00,80.12,80.125,80.12,80.125,4800000.0
2009-08-07 00:20:00,80.13,80.13,80.13,80.13,12000000.0
2009-08-07 00:21:00,80.14,80.14,80.14,80.14,10400000.0
2009-08-07 00:22:00,80.14,80.145,80.14,80.14,12800000.0
2009-08-07 00:23:00,80.14,80.14,80.13,80.13,34400000.0
2009-08-07 00:24:00,80.14,80.145,80.12,80.13,57200000.0
2009-08-07 00:25:00,80.13,80.14,80.115,80.14,59100000.0
2009-08-07 00:26:00,80.13,80.13,80.12,80.12,40800000.0
2009-08-07 00:27:00,80.125,80.135,80.12,80.13,38400000.0
2009-08-07 00:28:00,80.135,80.14,80.13,80.13,14400000.0
2009-08-07 00:29:00,80.13,80.135,80.13,80.135,16800000.0
2009-08-07 00:30:00,80.135,80.14,80.135,80.14,22800000.0
2009-08-07 00:31:00,80.14,80.145,80.14,80.145,4800000.0
2009-08-07 00:32:00,80.13,80.13,80.11,80.11,24000000.0
2009-08-07 00:33:00,80.11,80.13,80.11,80.13,15600000.0
2009-08-07 00:34:00,80.135,80.135,80.11,80.13,23900000.0
2009-08-07 00:35:00,80.135,80.135,80.135,80.135,7200000.0
2009-08-07 00:36:00,80.135,80.135,80.135,80.135,4800000.0
2009-08-07 00:37:00,80.14,80.145,80.14,80.145,7200000.0
2009-08-07 00:38:00,80.15,80.195,80.15,80.19,56000000.0
2009-08-07 00:39:00,80.19,80.195,80.19,80.19,11200000.0
2009-08-07 00:40:00,80.19,80.19,80.19,80.19,2400000.0
2009-08-07 00:41:00,80.195,80.215,80.19,80.195,174400000.0
2009-08-07 00:42:00,80.2,80.245,80.2,80.245,54000000.0
2009-08-07 00:43:00,80.245,80.25,80.22,80.225,110600000.0
2009-08-07 00:44:00,80.22,80.255,80.18,80.19,144800000.0
2009-08-07 00:45:00,80.18,80.21,80.18,80.195,64800000.0
2009-08-07 00:46:00,80.195,80.23,80.195,80.225,82800000.0
2009-08-07 00:47:00,80.22,80.235,80.21,80.225,87600000.0
2009-08-07 00:48:00,80.225,80.225,80.225,80.225,60800000.0
2009-08-07 00:49:00,80.225,80.245,80.21,80.21,58000000.0
2009-08-07 00:50:00,80.22,80.225,80.22,80.22,12000000.0
2009-08-07 00:51:00,80.22,80.22,80.2,80.2,52800000.0
2009-08-07 00:52:00,80.2,80.2,80.19,80.2,24000000.0
2009-08-07 00:53:00,80.195,80.2,80.19,80.19,38000000.0
2009-08-07 00:54:00,80.19,80.19,80.18,80.18,32800000.0
2009-08-07 00:55:00,80.19,80.19,80.185,80.19,16800000.0
2009-08-07 00:56:00,80.21,80.21,80.2,80.21,20800000.0
2009-08-07 00:57:00,80.21,80.21,80.205,80.205,8800000.0
2009-08-07 00:58:00,80.21,80.21,80.21,80.21,9600000.0
2009-08-07 00:59:00,80.205,80.21,80.205,80.21,12800000.0
2009-08-07 01:00:00,80.22,80.22,80.205,80.21,72000000.0
2009-08-07 01:01:00,80.215,80.22,80.21,80.22,17000000.0
2009-08-07 01:02:00,80.225,80.225,80.21,80.215,51200000.0
2009-08-07 01:03:00,80.215,80.215,80.21,80.215,40400000.0
2009-08-07 01:04:00,80.24,80.245,80.22,80.225,47200000.0
2009-08-07 01:05:00,80.23,80.23,80.21,80.21,49800000.0
2009-08-07 01:06:00,80.21,80.26,80.21,80.26,66600000.0
2009-08-07 01:07:00,80.255,80.255,80.25,80.255,17600000.0
2009-08-07 01:08:00,80.28,80.305,80.275,80.29,212200000.0
2009-08-07 01:09:00,80.28,80.29,80.26,80.275,142600000.0
2009-08-07 01:10:00,80.27,80.27,80.27,80.27,6400000.0
2009-08-07 01:11:00,80.285,80.285,80.275,80.275,54600000.0
2009-08-07 01:12:00,80.28,80.28,80.26,80.26,40600000.0
2009-08-07 01:13:00,80.26,80.27,80.26,80.26,77000000.0
2009-08-07 01:14:00,80.265,80.27,80.255,80.27,65000000.0
2009-08-07 01:15:00,80.252,80.252,80.223,80.233,166400000.0
2009-08-07 01:16:00,80.26,80.26,80.26,80.26,4800000.0
2009-08-07 01:17:00,80.246,80.265,80.221,80.249,180600000.0
2009-08-07 01:18:00,80.265,80.265,80.25,80.255,42800000.0
2009-08-07 01:19:00,80.255,80.255,80.25,80.255,15600000.0
2009-08-07 01:20:00,80.255,80.255,80.255,80.255,10400000.0
2009-08-07 01:21:00,80.255,80.255,80.255,80.255,6200000.0
2009-08-07 01:22:00,80.255,80.255,80.25,80.25,7000000.0
2009-08-07 01:23:00,80.25,80.25,80.25,80.25,4800000.0
2009-08-07 01:24:00,80.25,80.255,80.225,80.24,81800000.0
2009-08-07 01:25:00,80.25,80.25,80.245,80.245,24000000.0
2009-08-07 01:26:00,80.25,80.255,80.245,80.245,19200000.0
2009-08-07 01:27:00,80.235,80.245,80.215,80.215,81600000.0
2009-08-07 01:28:00,80.215,80.225,80.215,80.225,34400000.0
2009-08-07 01:29:00,80.225,80.225,80.22,80.22,24000000.0
2009-08-07 01:30:00,80.22,80.22,80.19,80.19,95200000.0
2009-08-07 01:31:00,80.195,80.205,80.195,80.2,18400000.0
2009-08-07 01:32:00,80.205,80.205,80.185,80.185,52800000.0
2009-08-07 01:33:00,80.19,80.19,80.175,80.175,46200000.0
2009-08-07 01:34:00,80.18,80.18,80.145,80.155,219000000.0
2009-08-07 01:35:00,80.155,80.16,80.15,80.155,46600000.0
2009-08-07 01:36:00,80.155,80.165,80.15,80.155,44000000.0
2009-08-07 01:37:00,80.155,80.155,80.135,80.135,116400000.0
2009-08-07 01:38:00,80.14,80.145,80.13,80.135,47200000.0
2009-08-07 01:39:00,80.14,80.14,80.14,80.14,28000000.0
2009-08-07 01:40:00,80.14,80.145,80.14,80.145,25600000.0
2009-08-07 01:41:00,80.14,80.155,80.14,80.145,75200000.0
2009-08-07 01:42:00,80.17,80.18,80.17,80.175,46400000.0
2009-08-07 01:43:00,80.185,80.19,80.185,80.19,14400000.0
2009-08-07 01:44:00,80.19,80.19,80.175,80.18,128600000.0
2009-08-07 01:45:00,80.185,80.185,80.17,80.18,146200000.0
2009-08-07 01:46:00,80.18,80.18,80.17,80.18,35200000.0
2009-08-07 01:47:00,80.18,80.2,80.18,80.185,101000000.0
2009-08-07 01:48:00,80.185,80.2,80.185,80.19,84400000.0
2009-08-07 01:49:00,80.195,80.215,80.195,80.215,86400000.0
2009-08-07 01:50:00,80.21,80.215,80.195,80.195,88400000.0
2009-08-07 01:51:00,80.185,80.215,80.185,80.215,55200000.0
2009-08-07 01:52:00,80.215,80.23,80.215,80.23,37400000.0
2009-08-07 01:53:00,80.23,80.25,80.23,80.245,213400000.0
2009-08-07 01:54:00,80.24,80.31,80.24,80.31,463400000.0
2009-08-07 01:55:00,80.31,80.31,80.28,80.295,166600000.0
2009-08-07 01:56:00,80.295,80.295,80.265,80.29,96400000.0
2009-08-07 01:57:00,80.285,80.285,80.245,80.245,188400000.0
2009-08-07 01:58:00,80.25,80.27,80.235,80.245,204400000.0
2009-08-07 01:59:00,80.245,80.265,80.245,80.265,61800000.0
2009-08-07 02:00:00,80.265,80.295,80.26,80.285,154400000.0
2009-08-07 02:01:00,80.285,80.285,80.255,80.265,41800000.0
2009-08-07 02:02:00,80.27,80.27,80.23,80.23,100100000.0
2009-08-07 02:03:00,80.24,80.24,80.21,80.21,115300000.0
2009-08-07 02:04:00,80.205,80.205,80.19,80.195,29600000.0
2009-08-07 02:05:00,80.19,80.195,80.18,80.185,74400000.0
2009-08-07 02:06:00,80.185,80.2,80.18,80.195,48900000.0
2009-08-07 02:07:00,80.19,80.225,80.19,80.225,80100000.0
2009-08-07 02:08:00,80.23,80.235,80.21,80.225,94400000.0
2009-08-07 02:09:00,80.225,80.235,80.215,80.215,40800000.0
2009-08-07 02:10:00,80.22,80.25,80.21,80.23,97200000.0
2009-08-07 02:11:00,80.235,80.235,80.22,80.22,21200000.0
2009-08-07 02:12:00,80.22,80.235,80.22,80.235,21600000.0
2009-08-07 02:13:00,80.23,80.25,80.23,80.245,44800000.0
2009-08-07 02:14:00,80.245,80.255,80.245,80.25,30400000.0
2009-08-07 02:15:00,80.25,80.255,80.245,80.245,67200000.0
2009-08-07 02:16:00,80.245,80.25,80.215,80.235,112800000.0
2009-08-07 02:17:00,80.23,80.23,80.205,80.215,57600000.0
2009-08-07 02:18:00,80.215,80.215,80.19,80.195,109400000.0
2009-08-07 02:19:00,80.185,80.19,80.185,80.19,4800000.0
2009-08-07 02:20:00,80.195,80.195,80.185,80.195,30000000.0
2009-08-07 02:21:00,80.19,80.19,80.16,80.16,75500000.0
2009-08-07 02:22:00,80.165,80.165,80.15,80.16,60800000.0
2009-08-07 02:23:00,80.155,80.16,80.135,80.14,169600000.0
2009-08-07 02:24:00,80.14,80.145,80.115,80.13,228500000.0
2009-08-07 02:25:00,80.125,80.135,80.12,80.135,131300000.0
2009-08-07 02:26:00,80.14,80.155,80.14,80.15,172500000.0
2009-08-07 02:27:00,80.15,80.15,80.135,80.135,135600000.0
2009-08-07 02:28:00,80.14,80.14,80.125,80.13,57600000.0
2009-08-07 02:29:00,80.125,80.14,80.125,80.14,20600000.0
2009-08-07 02:30:00,80.15,80.155,80.14,80.15,78900000.0
2009-08-07 02:31:00,80.15,80.15,80.135,80.135,67000000.0
2009-08-07 02:32:00,80.13,80.13,80.07,80.08,181700000.0
2009-08-07 02:33:00,80.08,80.095,80.07,80.075,198200000.0
2009-08-07 02:34:00,80.085,80.115,80.075,80.115,162800000.0
2009-08-07 02:35:00,80.115,80.12,80.095,80.1,179400000.0
2009-08-07 02:36:00,80.105,80.105,80.1,80.105,66600000.0
2009-08-07 02:37:00,80.09,80.095,80.08,80.085,190800000.0
2009-08-07 02:38:00,80.1,80.13,80.085,80.12,127600000.0
2009-08-07 02:39:00,80.12,80.15,80.12,80.145,72800000.0
2009-08-07 02:40:00,80.14,80.145,80.13,80.145,52800000.0
2009-08-07 02:41:00,80.145,80.145,80.14,80.145,38400000.0
2009-08-07 02:42:00,80.145,80.165,80.145,80.165,71200000.0
2009-08-07 02:43:00,80.165,80.18,80.135,80.145,75000000.0
2009-08-07 02:44:00,80.15,80.15,80.12,80.13,73800000.0
2009-08-07 02:45:00,80.13,80.145,80.13,80.145,37400000.0
2009-08-07 02:46:00,80.145,80.17,80.145,80.16,47200000.0
2009-08-07 02:47:00,80.15,80.16,80.145,80.145,60800000.0
2009-08-07 02:48:00,80.15,80.155,80.125,80.125,94600000.0
2009-08-07 02:49:00,80.125,80.15,80.125,80.145,88000000.0
2009-08-07 02:50:00,80.145,80.16,80.13,80.16,89200000.0
2009-08-07 02:51:00,80.17,80.175,80.155,80.175,47900000.0
2009-08-07 02:52:00,80.18,80.19,80.175,80.18,44000000.0
2009-08-07 02:53:00,80.195,80.24,80.185,80.225,101200000.0
2009-08-07 02:54:00,80.225,80.225,80.185,80.19,203400000.0
2009-08-07 02:55:00,80.19,80.22,80.185,80.19,193400000.0
2009-08-07 02:56:00,80.2,80.2,80.17,80.17,110800000.0
2009-08-07 02:57:00,80.175,80.195,80.165,80.165,96400000.0
2009-08-07 02:58:00,80.17,80.185,80.165,80.185,40600000.0
2009-08-07 02:59:00,80.185,80.205,80.18,80.185,40000000.0
2009-08-07 03:00:00,80.185,80.2,80.175,80.175,77000000.0
2009-08-07 03:01:00,80.175,80.185,80.165,80.17,93400000.0
2009-08-07 03:02:00,80.195,80.195,80.185,80.195,88200000.0
2009-08-07 03:03:00,80.185,80.185,80.17,80.17,70400000.0
2009-08-07 03:04:00,80.16,80.16,80.13,80.145,155600000.0
2009-08-07 03:05:00,80.145,80.16,80.135,80.135,193400000.0
2009-08-07 03:06:00,80.155,80.195,80.145,80.18,213200000.0
2009-08-07 03:07:00,80.18,80.195,80.17,80.175,93200000.0
2009-08-07 03:08:00,80.175,80.175,80.15,80.16,67400000.0
2009-08-07 03:09:00,80.165,80.165,80.155,80.165,32000000.0
2009-08-07 03:10:00,80.165,80.165,80.16,80.165,20200000.0
2009-08-07 03:11:00,80.15,80.151,80.126,80.139,146399999.0
2009-08-07 03:12:00,80.165,80.185,80.165,80.175,93600000.0
2009-08-07 03:13:00,80.175,80.175,80.15,80.15,33200000.0
2009-08-07 03:14:00,80.14,80.145,80.105,80.105,120400000.0
2009-08-07 03:15:00,80.105,80.19,80.105,80.19,185400000.0
2009-08-07 03:16:00,80.18,80.19,80.155,80.165,122600000.0
2009-08-07 03:17:00,80.15,80.165,80.15,80.155,32000000.0
2009-08-07 03:18:00,80.15,80.195,80.145,80.175,94800000.0
2009-08-07 03:19:00,80.17,80.175,80.165,80.165,90800000.0
2009-08-07 03:20:00,80.16,80.165,80.155,80.165,62800000.0
2009-08-07 03:21:00,80.165,80.165,80.145,80.145,41200000.0
2009-08-07 03:22:00,80.135,80.15,80.135,80.145,50800000.0
2009-08-07 03:23:00,80.145,80.155,80.135,80.135,79200000.0
2009-08-07 03:24:00,80.13,80.14,80.13,80.13,21200000.0
2009-08-07 03:25:00,80.135,80.16,80.13,80.155,74800000.0
2009-08-07 03:26:00,80.155,80.165,80.15,80.155,74200000.0
2009-08-07 03:27:00,80.145,80.145,80.135,80.14,41200000.0
2009-08-07 03:28:00,80.145,80.16,80.14,80.155,67200000.0
2009-08-07 03:29:00,80.15,80.15,80.145,80.15,20800000.0
2009-08-07 03:30:00,80.145,80.39,80.145,80.385,285400000.0
2009-08-07 03:31:00,80.39,80.405,80.275,80.29,274800000.0
2009-08-07 03:32:00,80.29,80.29,80.165,80.185,123400000.0
2009-08-07 03:33:00,80.205,80.225,80.185,80.225,53300000.0
2009-08-07 03:34:00,80.2,80.21,80.12,80.13,117800000.0
2009-08-07 03:35:00,80.13,80.205,80.12,80.165,87700000.0
2009-08-07 03:36:00,80.15,80.185,80.15,80.175,159000000.0
2009-08-07 03:37:00,80.175,80.195,80.175,80.18,91600000.0
2009-08-07 03:38:00,80.18,80.195,80.18,80.195,50000000.0
2009-08-07 03:39:00,80.19,80.225,80.185,80.2,103000000.0
2009-08-07 03:40:00,80.2,80.2,80.175,80.185,65800000.0
2009-08-07 03:41:00,80.195,80.195,80.165,80.185,53600000.0
2009-08-07 03:42:00,80.185,80.185,80.125,80.13,73600000.0
2009-08-07 03:43:00,80.135,80.135,80.115,80.12,44400000.0
2009-08-07 03:44:00,80.12,80.12,80.0,80.015,167200000.0
2009-08-07 03:45:00,80.015,80.015,79.94,79.985,140600000.0
2009-08-07 03:46:00,79.985,79.99,79.95,79.96,63000000.0
2009-08-07 03:47:00,79.965,79.995,79.955,79.995,45400000.0
2009-08-07 03:48:00,79.98,80.025,79.97,79.98,149100000.0
2009-08-07 03:49:00,79.975,79.985,79.955,79.96,110200000.0
2009-08-07 03:50:00,79.965,79.965,79.95,79.96,51600000.0
2009-08-07 03:51:00,79.96,79.965,79.93,79.935,90000000.0
2009-08-07 03:52:00,79.93,79.935,79.805,79.82,226200000.0
2009-08-07 03:53:00,79.82,79.86,79.82,79.85,126000000.0
2009-08-07 03:54:00,79.845,79.905,79.845,79.895,141000000.0
2009-08-07 03:55:00,79.89,79.915,79.885,79.885,97400000.0
2009-08-07 03:56:00,79.885,79.885,79.815,79.845,188600000.0
2009-08-07 03:57:00,79.845,79.86,79.825,79.855,77600000.0
2009-08-07 03:58:00,79.855,79.855,79.8,79.85,115600000.0
2009-08-07 03:59:00,79.855,79.865,79.835,79.865,60200000.0
2009-08-07 04:00:00,79.865,79.92,79.86,79.92,75800000.0
2009-08-07 04:01:00,79.92,79.92,79.855,79.865,133200000.0
2009-08-07 04:02:00,79.875,79.905,79.865,79.9,85200000.0
2009-08-07 04:03:00,79.9,79.92,79.885,79.9,60400000.0
2009-08-07 04:04:00,79.895,79.915,79.885,79.885,84200000.0
2009-08-07 04:05:00,79.89,79.91,79.89,79.91,48000000.0
2009-08-07 04:06:00,79.915,79.93,79.905,79.905,46400000.0
2009-08-07 04:07:00,79.915,79.915,79.875,79.885,87400000.0
2009-08-07 04:08:00,79.885,79.885,79.87,79.88,13600000.0
2009-08-07 04:09:00,79.87,79.89,79.83,79.835,126800000.0
2009-08-07 04:10:00,79.825,79.825,79.785,79.79,154800000.0
2009-08-07 04:11:00,79.79,79.8,79.745,79.75,162600000.0
2009-08-07 04:12:00,79.75,79.78,79.735,79.77,135400000.0
2009-08-07 04:13:00,79.775,79.795,79.76,79.775,56800000.0
2009-08-07 04:14:00,79.775,79.785,79.765,79.765,157400000.0
2009-08-07 04:15:00,79.765,79.765,79.665,79.71,148000000.0
2009-08-07 04:16:00,79.71,79.76,79.71,79.74,174000000.0
2009-08-07 04:17:00,79.73,79.74,79.72,79.74,104600000.0
2009-08-07 04:18:00,79.735,79.775,79.73,79.735,165000000.0
2009-08-07 04:19:00,79.735,79.765,79.735,79.765,58800000.0
2009-08-07 04:20:00,79.765,79.825,79.765,79.795,125800000.0
2009-08-07 04:21:00,79.79,79.805,79.78,79.795,98200000.0
2009-08-07 04:22:00,79.79,79.79,79.775,79.78,57600000.0
2009-08-07 04:23:00,79.78,79.795,79.775,79.775,81400000.0
2009-08-07 04:24:00,79.775,79.78,79.775,79.78,47000000.0
2009-08-07 04:25:00,79.785,79.79,79.765,79.765,131600000.0
2009-08-07 04:26:00,79.765,79.77,79.76,79.77,40800000.0
2009-08-07 04:27:00,79.77,79.77,79.76,79.76,63200000.0
2009-08-07 04:28:00,79.765,79.765,79.745,79.76,66400000.0
2009-08-07 04:29:00,79.77,79.77,79.74,79.755,59200000.0
2009-08-07 04:30:00,79.75,79.79,79.75,79.79,41600000.0
2009-08-07 04:31:00,79.765,79.79,79.765,79.78,41600000.0
2009-08-07 04:32:00,79.785,79.785,79.765,79.77,52000000.0
2009-08-07 04:33:00,79.77,79.825,79.77,79.825,87000000.0
2009-08-07 04:34:00,79.825,79.84,79.825,79.84,48000000.0
2009-08-07 04:35:00,79.85,79.91,79.85,79.88,111800000.0
2009-08-07 04:36:00,79.88,79.895,79.87,79.87,71200000.0
2009-08-07 04:37:00,79.87,79.91,79.87,79.905,60400000.0
2009-08-07 04:38:00,79.9,79.915,79.9,79.91,64000000.0
2009-08-07 04:39:00,79.91,79.925,79.905,79.925,150400000.0
2009-08-07 04:40:00,79.91,79.94,79.91,79.925,65200000.0
2009-08-07 04:41:00,79.91,79.925,79.905,79.925,37200000.0
2009-08-07 04:42:00,79.92,79.92,79.9,79.9,90000000.0
2009-08-07 04:43:00,79.9,79.93,79.9,79.925,209600000.0
2009-08-07 04:44:00,79.925,79.925,79.89,79.89,110000000.0
2009-08-07 04:45:00,79.89,79.91,79.885,79.895,108200000.0
2009-08-07 04:46:00,79.875,79.885,79.865,79.88,173800000.0
2009-08-07 04:47:00,79.885,79.895,79.88,79.895,110400000.0
2009-08-07 04:48:00,79.89,79.89,79.875,79.885,129400000.0
2009-08-07 04:49:00,79.895,79.895,79.875,79.875,142400000.0
2009-08-07 04:50:00,79.875,79.88,79.86,79.86,129400000.0
2009-08-07 04:51:00,79.855,79.865,79.815,79.83,166600000.0
2009-08-07 04:52:00,79.83,79.845,79.825,79.845,170600000.0
2009-08-07 04:53:00,79.85,79.89,79.85,79.865,97800000.0
2009-08-07 04:54:00,79.865,79.925,79.865,79.905,65200000.0
2009-08-07 04:55:00,79.9,79.9,79.88,79.885,68400000.0
2009-08-07 04:56:00,79.885,79.905,79.885,79.905,196200000.0
2009-08-07 04:57:00,79.905,79.905,79.9,79.9,34800000.0
2009-08-07 04:58:00,79.895,79.9,79.895,79.9,33600000.0
2009-08-07 04:59:00,79.877,79.877,79.843,79.849,216000000.0
2009-08-07 05:00:00,79.905,79.915,79.9,79.915,62400000.0
2009-08-07 05:01:00,79.915,79.925,79.915,79.915,52800000.0
2009-08-07 05:02:00,79.925,79.925,79.91,79.91,54800000.0
2009-08-07 05:03:00,79.91,79.91,79.9,79.9,32000000.0
2009-08-07 05:04:00,79.9,79.9,79.885,79.885,93400000.0
2009-08-07 05:05:00,79.885,79.885,79.85,79.865,201600000.0
2009-08-07 05:06:00,79.87,79.88,79.86,79.875,103000000.0
2009-08-07 05:07:00,79.88,79.88,79.85,79.86,129800000.0
2009-08-07 05:08:00,79.86,79.87,79.84,79.87,92000000.0
2009-08-07 05:09:00,79.87,79.87,79.86,79.86,27600000.0
2009-08-07 05:10:00,79.86,79.865,79.855,79.86,151800000.0
2009-08-07 05:11:00,79.855,79.86,79.81,79.81,218600000.0
2009-08-07 05:12:00,79.81,79.815,79.79,79.79,173200000.0
2009-08-07 05:13:00,79.795,79.8,79.785,79.795,159600000.0
2009-08-07 05:14:00,79.78,79.78,79.77,79.775,20800000.0
2009-08-07 05:15:00,79.775,79.805,79.77,79.805,185600000.0
2009-08-07 05:16:00,79.805,79.825,79.805,79.815,197200000.0
2009-08-07 05:17:00,79.815,79.815,79.81,79.81,28000000.0
2009-08-07 05:18:00,79.815,79.825,79.805,79.815,214600000.0
2009-08-07 05:19:00,79.825,79.825,79.815,79.815,24000000.0
2009-08-07 05:20:00,79.815,79.82,79.805,79.815,77600000.0
2009-08-07 05:21:00,79.82,79.82,79.815,79.815,124000000.0
2009-08-07 05:22:00,79.815,79.815,79.8,79.8,176600000.0
2009-08-07 05:23:00,79.8,79.81,79.78,79.81,321400000.0
2009-08-07 05:24:00,79.82,79.83,79.8,79.815,56000000.0
2009-08-07 05:25:00,79.815,79.825,79.8,79.825,82400000.0
2009-08-07 05:26:00,79.825,79.835,79.815,79.815,43600000.0
2009-08-07 05:27:00,79.815,79.845,79.815,79.84,78400000.0
2009-08-07 05:28:00,79.84,79.885,79.84,79.86,60600000.0
2009-08-07 05:29:00,79.855,79.855,79.835,79.85,56400000.0
2009-08-07 05:30:00,79.855,79.875,79.85,79.875,17600000.0
2009-08-07 05:31:00,79.865,79.865,79.835,79.835,73200000.0
2009-08-07 05:32:00,79.835,79.85,79.83,79.85,80200000.0
2009-08-07 05:33:00,79.835,79.845,79.835,79.845,4400000.0
2009-08-07 05:34:00,79.845,79.855,79.835,79.85,11400000.0
2009-08-07 05:35:00,79.84,79.84,79.83,79.83,5600000.0
2009-08-07 05:36:00,79.835,79.835,79.825,79.825,10400000.0
2009-08-07 05:37:00,79.84,79.84,79.835,79.84,6400000.0
2009-08-07 05:38:00,79.835,79.855,79.835,79.855,57400000.0
2009-08-07 05:39:00,79.855,79.855,79.835,79.835,42400000.0
2009-08-07 05:40:00,79.84,79.855,79.835,79.855,76000000.0
2009-08-07 05:41:00,79.855,79.855,79.845,79.845,36800000.0
2009-08-07 05:42:00,79.845,79.88,79.845,79.875,95600000.0
2009-08-07 05:43:00,79.875,79.885,79.87,79.885,38800000.0
2009-08-07 05:44:00,79.895,79.895,79.84,79.845,141800000.0
2009-08-07 05:45:00,79.845,79.85,79.825,79.85,246400000.0
2009-08-07 05:46:00,79.845,79.85,79.83,79.835,131000000.0
2009-08-07 05:47:00,79.83,79.87,79.83,79.87,78400000.0
2009-08-07 05:48:00,79.87,79.915,79.87,79.905,370200000.0
2009-08-07 05:49:00,79.905,79.93,79.905,79.925,166000000.0
2009-08-07 05:50:00,79.91,79.91,79.86,79.875,269200000.0
2009-08-07 05:51:00,79.875,79.875,79.865,79.865,126200000.0
2009-08-07 05:52:00,79.86,79.875,79.82,79.855,351800000.0
2009-08-07 05:53:00,79.855,79.87,79.84,79.855,224000000.0
2009-08-07 05:54:00,79.855,79.895,79.85,79.88,144000000.0
2009-08-07 05:55:00,79.865,79.865,79.84,79.86,256400000.0
2009-08-07 05:56:00,79.855,79.875,79.85,79.855,128600000.0
2009-08-07 05:57:00,79.86,79.875,79.84,79.85,178200000.0
2009-08-07 05:58:00,79.85,79.86,79.84,79.84,313800000.0
2009-08-07 05:59:00,79.845,79.855,79.84,79.85,106600000.0
2009-08-07 06:00:00,79.845,79.865,79.845,79.855,227800000.0
2009-08-07 06:01:00,79.86,79.87,79.84,79.865,203200000.0
2009-08-07 06:02:00,79.865,79.875,79.855,79.86,169200000.0
2009-08-07 06:03:00,79.865,79.885,79.86,79.875,235200000.0
2009-08-07 06:04:00,79.875,79.885,79.875,79.88,258600000.0
2009-08-07 06:05:00,79.88,79.89,79.88,79.885,79000000.0
2009-08-07 06:06:00,79.89,79.91,79.885,79.9,159000000.0
2009-08-07 06:07:00,79.9,79.905,79.885,79.895,264600000.0
2009-08-07 06:08:00,79.89,79.91,79.885,79.895,115300000.0
2009-08-07 06:09:00,79.89,79.895,79.875,79.88,139800000.0
2009-08-07 06:10:00,79.88,79.88,79.875,79.875,54200000.0
2009-08-07 06:11:00,79.88,79.905,79.88,79.895,28000000.0
2009-08-07 06:12:00,79.885,79.885,79.87,79.87,143200000.0
2009-08-07 06:13:00,79.865,79.875,79.86,79.875,114200000.0
2009-08-07 06:14:00,79.875,79.885,79.87,79.875,159000000.0
2009-08-07 06:15:00,79.875,79.89,79.875,79.875,283600000.0
2009-08-07 06:16:00,79.875,79.885,79.875,79.885,83600000.0
2009-08-07 06:17:00,79.875,79.875,79.875,79.875,37200000.0
2009-08-07 06:18:00,79.875,79.88,79.875,79.875,4000000.0
2009-08-07 06:19:00,79.87,79.88,79.87,79.875,45200000.0
2009-08-07 06:20:00,79.875,79.875,79.875,79.875,7200000.0
2009-08-07 06:21:00,79.88,79.895,79.875,79.89,95000000.0
2009-08-07 06:22:00,79.895,79.905,79.88,79.89,121600000.0
2009-08-07 06:23:00,79.895,79.9,79.885,79.895,149200000.0
2009-08-07 06:24:00,79.89,79.895,79.89,79.895,14800000.0
2009-08-07 06:25:00,79.895,79.915,79.895,79.91,75200000.0
2009-08-07 06:26:00,79.915,79.93,79.915,79.93,99200000.0
2009-08-07 06:27:00,79.935,79.935,79.915,79.92,234400000.0
2009-08-07 06:28:00,79.915,79.92,79.89,79.91,156600000.0
2009-08-07 06:29:00,79.91,79.91,79.895,79.895,90000000.0
2009-08-07 06:30:00,79.895,79.915,79.89,79.905,133600000.0
2009-08-07 06:31:00,79.905,79.92,79.905,79.915,148200000.0
2009-08-07 06:32:00,79.92,79.92,79.895,79.895,147000000.0
2009-08-07 06:33:00,79.895,79.895,79.875,79.89,63800000.0
2009-08-07 06:34:00,79.895,79.895,79.875,79.885,124800000.0
2009-08-07 06:35:00,79.9,79.9,79.895,79.895,9600000.0
2009-08-07 06:36:00,79.895,79.895,79.875,79.875,36000000.0
2009-08-07 06:37:00,79.88,79.885,79.87,79.875,104200000.0
2009-08-07 06:38:00,79.875,79.885,79.865,79.87,147600000.0
2009-08-07 06:39:00,79.87,79.885,79.865,79.865,335600000.0
2009-08-07 06:40:00,79.865,79.875,79.855,79.875,112000000.0
2009-08-07 06:41:00,79.87,79.89,79.865,79.88,84400000.0
2009-08-07 06:42:00,79.885,79.885,79.865,79.885,311200000.0
2009-08-07 06:43:00,79.885,79.885,79.855,79.855,100400000.0
2009-08-07 06:44:00,79.855,79.86,79.845,79.855,72200000.0
2009-08-07 06:45:00,79.85,79.885,79.85,79.875,227600000.0
2009-08-07 06:46:00,79.885,79.925,79.885,79.895,146800000.0
2009-08-07 06:47:00,79.895,79.895,79.875,79.885,135600000.0
2009-08-07 06:48:00,79.895,79.895,79.885,79.895,16800000.0
2009-08-07 06:49:00,79.895,79.895,79.895,79.895,32800000.0
2009-08-07 06:50:00,79.895,79.895,79.89,79.895,56200000.0
2009-08-07 06:51:00,79.895,79.9,79.895,79.9,66400000.0
2009-08-07 06:52:00,79.9,79.91,79.895,79.895,169400000.0
2009-08-07 06:53:00,79.895,79.91,79.885,79.905,150200000.0
2009-08-07 06:54:00,79.905,79.905,79.9,79.905,66400000.0
2009-08-07 06:55:00,79.9,79.9,79.9,79.9,2400000.0
2009-08-07 06:56:00,79.905,79.905,79.905,79.905,23200000.0
2009-08-07 06:57:00,79.91,79.915,79.91,79.915,59200000.0
2009-08-07 06:58:00,79.925,79.925,79.915,79.915,23200000.0
2009-08-07 06:59:00,79.915,79.94,79.915,79.93,94800000.0
2009-08-07 07:00:00,79.93,79.94,79.925,79.935,97400000.0
2009-08-07 07:01:00,79.935,79.94,79.935,79.94,164400000.0
2009-08-07 07:02:00,79.94,79.95,79.94,79.945,122400000.0
2009-08-07 07:03:00,79.945,79.955,79.945,79.945,74200000.0
2009-08-07 07:04:00,79.945,79.945,79.925,79.93,166200000.0
2009-08-07 07:05:00,79.935,79.945,79.93,79.945,95000000.0
2009-08-07 07:06:00,79.95,79.96,79.95,79.955,155400000.0
2009-08-07 07:07:00,79.955,79.955,79.945,79.955,167800000.0
2009-08-07 07:08:00,79.955,79.965,79.955,79.96,99800000.0
2009-08-07 07:09:00,79.965,79.98,79.955,79.975,107200000.0
2009-08-07 07:10:00,79.975,80.025,79.975,79.985,197800000.0
2009-08-07 07:11:00,79.98,80.01,79.965,79.965,296200000.0
2009-08-07 07:12:00,79.975,79.975,79.945,79.945,189800000.0
2009-08-07 07:13:00,79.95,79.965,79.945,79.95,222200000.0
2009-08-07 07:14:00,79.95,79.955,79.93,79.945,338800000.0
2009-08-07 07:15:00,79.955,79.965,79.945,79.955,202200000.0
2009-08-07 07:16:00,79.955,79.955,79.945,79.945,177800000.0
2009-08-07 07:17:00,79.945,79.945,79.93,79.945,169200000.0
2009-08-07 07:18:00,79.93,79.94,79.93,79.935,101600000.0
2009-08-07 07:19:00,79.935,79.945,79.935,79.935,219800000.0
2009-08-07 07:20:00,79.935,79.945,79.915,79.935,238800000.0
2009-08-07 07:21:00,79.94,79.955,79.935,79.935,75000000.0
2009-08-07 07:22:00,79.945,79.945,79.925,79.925,41600000.0
2009-08-07 07:23:00,79.92,79.925,79.885,79.895,203200000.0
2009-08-07 07:24:00,79.895,79.91,79.885,79.885,156400000.0
2009-08-07 07:25:00,79.89,79.9,79.88,79.885,182400000.0
2009-08-07 07:26:00,79.895,79.9,79.895,79.895,52000000.0
2009-08-07 07:27:00,79.89,79.935,79.89,79.93,247600000.0
2009-08-07 07:28:00,79.93,79.94,79.915,79.915,148600000.0
2009-08-07 07:29:00,79.905,79.925,79.905,79.92,265400000.0
2009-08-07 07:30:00,79.91,79.92,79.905,79.905,205800000.0
2009-08-07 07:31:00,79.905,79.93,79.905,79.92,162400000.0
2009-08-07 07:32:00,79.925,79.93,79.915,79.925,110000000.0
2009-08-07 07:33:00,79.94,79.94,79.92,79.92,10400000.0
2009-08-07 07:34:00,79.915,80.025,79.915,79.985,292000000.0
2009-08-07 07:35:00,79.99,79.995,79.96,79.965,82400000.0
2009-08-07 07:36:00,79.965,79.965,79.965,79.965,19200000.0
2009-08-07 07:37:00,79.97,79.98,79.965,79.975,113400000.0
2009-08-07 07:38:00,79.98,79.985,79.965,79.98,258400000.0
2009-08-07 07:39:00,79.98,80.0,79.98,79.995,140000000.0
2009-08-07 07:40:00,79.99,80.015,79.985,80.005,239600000.0
2009-08-07 07:41:00,80.005,80.04,80.005,80.02,242200000.0
2009-08-07 07:42:00,80.025,80.04,80.02,80.035,244800000.0
2009-08-07 07:43:00,80.04,80.07,80.04,80.07,301800000.0
2009-08-07 07:44:00,80.06,80.06,80.035,80.05,261400000.0
2009-08-07 07:45:00,80.04,80.045,80.02,80.04,306800000.0
2009-08-07 07:46:00,80.04,80.05,80.015,80.035,252200000.0
2009-08-07 07:47:00,80.04,80.055,80.03,80.055,179100000.0
2009-08-07 07:48:00,80.055,80.07,80.05,80.055,319000000.0
2009-08-07 07:49:00,80.07,80.09,80.045,80.045,328000000.0
2009-08-07 07:50:00,80.05,80.05,80.005,80.025,385400000.0
2009-08-07 07:51:00,80.02,80.025,79.98,79.995,182400000.0
2009-08-07 07:52:00,80.0,80.015,79.985,79.99,220400000.0
2009-08-07 07:53:00,79.985,80.01,79.985,79.995,375800000.0
2009-08-07 07:54:00,79.995,80.005,79.985,80.0,436800000.0
2009-08-07 07:55:00,80.015,80.015,79.96,79.97,282200000.0
2009-08-07 07:56:00,79.975,79.995,79.96,79.975,407000000.0
2009-08-07 07:57:00,79.975,79.99,79.97,79.975,207200000.0
2009-08-07 07:58:00,79.98,79.99,79.97,79.99,188200000.0
2009-08-07 07:59:00,79.985,80.025,79.98,80.025,205600000.0
2009-08-07 08:00:00,80.02,80.025,79.99,80.01,564500000.0
2009-08-07 08:01:00,80.01,80.015,79.99,80.005,272700000.0
2009-08-07 08:02:00,80.005,80.005,79.965,79.98,100200000.0
2009-08-07 08:03:00,79.98,79.98,79.96,79.96,206800000.0
2009-08-07 08:04:00,79.96,79.98,79.955,79.98,305000000.0
2009-08-07 08:05:00,79.985,80.005,79.985,79.995,401600000.0
2009-08-07 08:06:00,80.0,80.025,80.0,80.015,341400000.0
2009-08-07 08:07:00,80.015,80.04,80.015,80.025,74400000.0
2009-08-07 08:08:00,80.025,80.025,79.99,80.015,396799999.0
2009-08-07 08:09:00,80.015,80.03,79.98,79.985,649200001.0
2009-08-07 08:10:00,79.975,79.995,79.975,79.98,469099999.0
2009-08-07 08:11:00,79.985,79.99,79.97,79.975,391600000.0
2009-08-07 08:12:00,79.98,80.0,79.975,79.985,554100003.0
2009-08-07 08:13:00,79.985,79.995,79.985,79.99,261600000.0
2009-08-07 08:14:00,79.99,80.0,79.97,79.99,456400002.0
2009-08-07 08:15:00,79.99,80.015,79.99,79.995,173100000.0
2009-08-07 08:16:00,79.995,80.0,79.985,79.99,237000002.0
2009-08-07 08:17:00,79.99,80.005,79.975,79.985,435599997.0
2009-08-07 08:18:00,79.98,80.01,79.98,80.0,198500000.0
2009-08-07 08:19:00,80.0,80.025,80.0,80.02,236900000.0
2009-08-07 08:20:00,80.025,80.03,80.01,80.025,41600000.0
2009-08-07 08:21:00,80.025,80.04,79.97,79.98,68000000.0
2009-08-07 08:22:00,79.98,80.0,79.975,80.0,160900000.0
2009-08-07 08:23:00,80.005,80.02,80.005,80.01,107600000.0
2009-08-07 08:24:00,80.01,80.01,79.99,80.005,179600000.0
2009-08-07 08:25:00,79.995,80.015,79.975,80.005,163600000.0
2009-08-07 08:26:00,80.005,80.005,79.945,79.95,712800003.0
2009-08-07 08:27:00,79.95,79.955,79.92,79.94,770000000.0
2009-08-07 08:28:00,79.94,79.96,79.94,79.955,245900000.0
2009-08-07 08:29:00,79.955,80.0,79.955,79.99,330100000.0
2009-08-07 08:30:00,79.99,79.99,79.925,79.925,276100000.0
2009-08-07 08:31:00,79.935,79.965,79.925,79.96,208299999.0
2009-08-07 08:32:00,79.96,79.965,79.95,79.96,105900000.0
2009-08-07 08:33:00,79.96,80.0,79.96,79.98,288099999.0
2009-08-07 08:34:00,79.975,79.985,79.965,79.985,192300000.0
2009-08-07 08:35:00,79.985,80.045,79.985,80.035,122500000.0
2009-08-07 08:36:00,80.035,80.035,80.02,80.025,140400000.0
2009-08-07 08:37:00,80.02,80.02,80.0,80.02,462799999.0
2009-08-07 08:38:00,80.02,80.035,80.015,80.03,238300000.0
2009-08-07 08:39:00,80.035,80.035,80.005,80.005,283800000.0
2009-08-07 08:40:00,80.005,80.015,79.995,80.01,134600000.0
2009-08-07 08:41:00,80.015,80.04,79.995,80.0,106600000.0
2009-08-07 08:42:00,79.995,80.015,79.995,79.995,152500000.0
2009-08-07 08:43:00,79.995,80.01,79.975,79.995,195800000.0
2009-08-07 08:44:00,79.995,80.025,79.985,80.025,253100000.0
2009-08-07 08:45:00,80.025,80.05,80.015,80.025,119000000.0
2009-08-07 08:46:00,80.025,80.04,80.015,80.035,57600000.0
2009-08-07 08:47:00,80.04,80.05,80.025,80.025,79200000.0
2009-08-07 08:48:00,80.025,80.035,80.015,80.035,63200000.0
2009-08-07 08:49:00,80.035,80.05,80.01,80.015,179699999.0
2009-08-07 08:50:00,80.015,80.015,79.995,80.015,101800000.0
2009-08-07 08:51:00,80.005,80.025,80.005,80.005,49200000.0
2009-08-07 08:52:00,79.97,79.99,79.925,79.94,132700000.0
2009-08-07 08:53:00,79.94,79.945,79.92,79.945,97900000.0
2009-08-07 08:54:00,79.94,79.95,79.92,79.93,151500000.0
2009-08-07 08:55:00,79.93,79.975,79.93,79.975,102800000.0
2009-08-07 08:56:00,79.965,80.005,79.965,79.995,133900000.0
2009-08-07 08:57:00,80.005,80.01,79.98,79.98,142000000.0
2009-08-07 08:58:00,79.98,80.015,79.96,79.99,329400001.0
2009-08-07 08:59:00,79.995,80.005,79.985,79.995,123300000.0
2009-08-07 09:00:00,79.99,79.995,79.96,79.96,261900001.0
2009-08-07 09:01:00,79.96,79.975,79.96,79.975,289400001.0
2009-08-07 09:02:00,79.975,80.02,79.97,80.0,186800000.0
2009-08-07 09:03:00,80.0,80.02,79.98,79.98,125500001.0
2009-08-07 09:04:00,79.975,79.975,79.93,79.965,188800000.0
2009-08-07 09:05:00,79.975,79.985,79.94,79.98,121400000.0
2009-08-07 09:06:00,79.985,80.03,79.98,80.0,164900001.0
2009-08-07 09:07:00,80.0,80.005,79.935,79.945,160900000.0
2009-08-07 09:08:00,79.955,80.01,79.945,80.0,124400000.0
2009-08-07 09:09:00,80.0,80.02,79.98,80.015,127300000.0
2009-08-07 09:10:00,80.02,80.03,80.005,80.015,122600000.0
2009-08-07 09:11:00,80.01,80.04,80.0,80.04,117300000.0
2009-08-07 09:12:00,80.04,80.055,80.035,80.05,126200000.0
2009-08-07 09:13:00,80.055,80.08,80.04,80.055,109800000.0
2009-08-07 09:14:00,80.045,80.1,80.045,80.1,120500000.0
2009-08-07 09:15:00,80.1,80.14,80.095,80.1,178800000.0
2009-08-07 09:16:00,80.095,80.115,80.085,80.085,179000000.0
2009-08-07 09:17:00,80.085,80.085,80.025,80.035,151400000.0
2009-08-07 09:18:00,80.025,80.055,80.02,80.035,147500000.0
2009-08-07 09:19:00,80.035,80.065,80.035,80.055,198100000.0
2009-08-07 09:20:00,80.055,80.06,80.015,80.03,135900000.0
2009-08-07 09:21:00,80.03,80.065,80.03,80.055,82600000.0
2009-08-07 09:22:00,80.065,80.075,80.045,80.075,105400000.0
2009-08-07 09:23:00,80.085,80.105,80.07,80.1,125500000.0
2009-08-07 09:24:00,80.095,80.16,80.095,80.095,331500000.0
2009-08-07 09:25:00,80.095,80.13,80.09,80.12,144600000.0
2009-08-07 09:26:00,80.12,80.13,80.08,80.085,183600000.0
2009-08-07 09:27:00,80.08,80.09,80.075,80.085,94000000.0
2009-08-07 09:28:00,80.08,80.115,80.08,80.11,292700000.0
2009-08-07 09:29:00,80.105,80.11,80.095,80.095,181799997.0
2009-08-07 09:30:00,80.09,80.105,80.07,80.095,112000000.0
2009-08-07 09:31:00,80.1,80.115,80.085,80.09,314300005.0
2009-08-07 09:32:00,80.085,80.09,80.055,80.075,48200000.0
2009-08-07 09:33:00,80.075,80.08,80.035,80.035,52700000.0
2009-08-07 09:34:00,80.04,80.04,80.005,80.005,80500000.0
2009-08-07 09:35:00,80.005,80.03,80.0,80.02,185000000.0
2009-08-07 09:36:00,80.025,80.035,80.015,80.025,156500000.0
2009-08-07 09:37:00,80.02,80.04,80.015,80.035,69600000.0
2009-08-07 09:38:00,80.045,80.045,80.02,80.03,134600000.0
2009-08-07 09:39:00,80.03,80.035,80.015,80.035,145000000.0
2009-08-07 09:40:00,80.035,80.065,80.035,80.065,94700000.0
2009-08-07 09:41:00,80.065,80.065,80.04,80.06,108700000.0
2009-08-07 09:42:00,80.055,80.06,80.02,80.045,92100000.0
2009-08-07 09:43:00,80.035,80.05,80.01,80.035,145500000.0
2009-08-07 09:44:00,80.035,80.04,79.985,79.985,245300000.0
2009-08-07 09:45:00,79.98,79.99,79.975,79.985,85600000.0
2009-08-07 09:46:00,79.985,79.985,79.96,79.96,114200000.0
2009-08-07 09:47:00,79.965,79.99,79.96,79.985,141900000.0
2009-08-07 09:48:00,79.985,79.99,79.965,79.965,26100000.0
2009-08-07 09:49:00,79.965,79.965,79.94,79.955,109200000.0
2009-08-07 09:50:00,79.955,79.955,79.9,79.9,76900000.0
2009-08-07 09:51:00,79.905,79.925,79.9,79.905,160700000.0
2009-08-07 09:52:00,79.905,79.935,79.9,79.935,100300000.0
2009-08-07 09:53:00,79.935,79.94,79.91,79.935,181499999.0
2009-08-07 09:54:00,79.92,79.925,79.89,79.905,197400000.0
2009-08-07 09:55:00,79.92,79.93,79.915,79.915,43600000.0
2009-08-07 09:56:00,79.915,79.92,79.905,79.905,22600000.0
2009-08-07 09:57:00,79.905,79.91,79.88,79.895,97400000.0
2009-08-07 09:58:00,79.89,79.91,79.885,79.89,63100000.0
2009-08-07 09:59:00,79.89,79.91,79.885,79.905,147400000.0
2009-08-07 10:00:00,79.91,79.915,79.87,79.875,129600000.0
2009-08-07 10:01:00,79.87,79.885,79.85,79.875,165100000.0
2009-08-07 10:02:00,79.875,79.88,79.85,79.865,148300000.0
2009-08-07 10:03:00,79.865,79.9,79.845,79.89,113500000.0
2009-08-07 10:04:00,79.89,79.9,79.87,79.875,119200000.0
2009-08-07 10:05:00,79.875,79.915,79.875,79.895,76700000.0
2009-08-07 10:06:00,79.895,79.905,79.88,79.89,145100000.0
2009-08-07 10:07:00,79.88,79.895,79.88,79.885,174400000.0
2009-08-07 10:08:00,79.88,79.885,79.88,79.88,78600000.0
2009-08-07 10:09:00,79.88,79.885,79.845,79.855,111800000.0
2009-08-07 10:10:00,79.855,79.855,79.77,79.77,162699999.0
2009-08-07 10:11:00,79.77,79.775,79.74,79.76,237600000.0
2009-08-07 10:12:00,79.76,79.77,79.74,79.755,189300000.0
2009-08-07 10:13:00,79.755,79.775,79.74,79.77,183100000.0
2009-08-07 10:14:00,79.77,79.795,79.765,79.795,186000000.0
2009-08-07 10:15:00,79.795,79.815,79.76,79.775,103100000.0
2009-08-07 10:16:00,79.775,79.78,79.745,79.755,163300000.0
2009-08-07 10:17:00,79.755,79.77,79.755,79.76,78400000.0
2009-08-07 10:18:00,79.76,79.765,79.735,79.745,143600000.0
2009-08-07 10:19:00,79.745,79.755,79.725,79.745,225400000.0
2009-08-07 10:20:00,79.75,79.76,79.745,79.755,182100000.0
2009-08-07 10:21:00,79.755,79.755,79.735,79.755,71700000.0
2009-08-07 10:22:00,79.75,79.765,79.745,79.755,76000000.0
2009-08-07 10:23:00,79.755,79.76,79.74,79.745,162000000.0
2009-08-07 10:24:00,79.75,79.755,79.725,79.735,185500000.0
2009-08-07 10:25:00,79.735,79.76,79.735,79.755,153200000.0
2009-08-07 10:26:00,79.755,79.755,79.72,79.735,179500000.0
2009-08-07 10:27:00,79.73,79.745,79.705,79.72,68500000.0
2009-08-07 10:28:00,79.725,79.725,79.685,79.685,177800000.0
2009-08-07 10:29:00,79.685,79.7,79.635,79.66,258000000.0
2009-08-07 10:30:00,79.66,79.665,79.635,79.635,277200000.0
2009-08-07 10:31:00,79.64,79.65,79.595,79.605,196800000.0
2009-08-07 10:32:00,79.605,79.62,79.575,79.6,203800000.0
2009-08-07 10:33:00,79.6,79.605,79.56,79.56,147000000.0
2009-08-07 10:34:00,79.565,79.605,79.565,79.59,143700000.0
2009-08-07 10:35:00,79.585,79.595,79.55,79.56,233200000.0
2009-08-07 10:36:00,79.56,79.585,79.535,79.585,107900000.0
2009-08-07 10:37:00,79.59,79.62,79.59,79.615,125400000.0
2009-08-07 10:38:00,79.615,79.655,79.61,79.625,102200000.0
2009-08-07 10:39:00,79.62,79.68,79.62,79.67,235900000.0
2009-08-07 10:40:00,79.665,79.67,79.64,79.665,239900000.0
2009-08-07 10:41:00,79.67,79.71,79.67,79.71,260100000.0
2009-08-07 10:42:00,79.705,79.735,79.69,79.725,195000000.0
2009-08-07 10:43:00,79.725,79.735,79.705,79.725,237800000.0
2009-08-07 10:44:00,79.715,79.745,79.685,79.695,151300000.0
2009-08-07 10:45:00,79.69,79.7,79.675,79.7,228600000.0
2009-08-07 10:46:00,79.7,79.72,79.695,79.72,146300000.0
2009-08-07 10:47:00,79.715,79.725,79.69,79.7,178500000.0
2009-08-07 10:48:00,79.7,79.71,79.68,79.705,118800000.0
2009-08-07 10:49:00,79.7,79.72,79.685,79.71,155100000.0
2009-08-07 10:50:00,79.71,79.71,79.665,79.685,137600000.0
2009-08-07 10:51:00,79.68,79.69,79.67,79.685,113600000.0
2009-08-07 10:52:00,79.675,79.68,79.65,79.655,97600000.0
2009-08-07 10:53:00,79.66,79.675,79.635,79.645,66600000.0
2009-08-07 10:54:00,79.64,79.665,79.64,79.65,98900000.0
2009-08-07 10:55:00,79.65,79.67,79.63,79.645,192000000.0
2009-08-07 10:56:00,79.64,79.64,79.61,79.62,199500000.0
2009-08-07 10:57:00,79.625,79.63,79.58,79.605,231400000.0
2009-08-07 10:58:00,79.605,79.61,79.57,79.59,168100000.0
2009-08-07 10:59:00,79.59,79.595,79.565,79.59,128800000.0
2009-08-07 11:00:00,79.59,79.6,79.555,79.565,115900000.0
2009-08-07 11:01:00,79.565,79.585,79.565,79.585,136900001.0
2009-08-07 11:02:00,79.58,79.595,79.575,79.585,32100000.0
2009-08-07 11:03:00,79.595,79.61,79.58,79.61,74900000.0
2009-08-07 11:04:00,79.61,79.625,79.6,79.615,95500000.0
2009-08-07 11:05:00,79.615,79.64,79.61,79.635,190300000.0
2009-08-07 11:06:00,79.635,79.64,79.575,79.59,290500000.0
2009-08-07 11:07:00,79.59,79.6,79.58,79.595,158300000.0
2009-08-07 11:08:00,79.595,79.615,79.585,79.605,121200000.0
2009-08-07 11:09:00,79.605,79.62,79.595,79.605,72300000.0
2009-08-07 11:10:00,79.6,79.61,79.58,79.595,78800000.0
2009-08-07 11:11:00,79.595,79.62,79.59,79.615,87500000.0
2009-08-07 11:12:00,79.63,79.7,79.63,79.695,107400000.0
2009-08-07 11:13:00,79.7,79.71,79.67,79.67,88100000.0
2009-08-07 11:14:00,79.675,79.68,79.65,79.655,66900000.0
2009-08-07 11:15:00,79.655,79.705,79.655,79.705,123200000.0
2009-08-07 11:16:00,79.705,79.73,79.705,79.705,98000000.0
2009-08-07 11:17:00,79.71,79.72,79.69,79.695,92400000.0
2009-08-07 11:18:00,79.695,79.715,79.675,79.695,125300000.0
2009-08-07 11:19:00,79.695,79.705,79.685,79.695,146000000.0
2009-08-07 11:20:00,79.7,79.715,79.68,79.685,94500000.0
2009-08-07 11:21:00,79.685,79.705,79.665,79.675,77400000.0
2009-08-07 11:22:00,79.68,79.695,79.665,79.675,61900000.0
2009-08-07 11:23:00,79.67,79.685,79.67,79.685,40300000.0
2009-08-07 11:24:00,79.68,79.7,79.68,79.695,106500000.0
2009-08-07 11:25:00,79.7,79.705,79.695,79.7,106000000.0
2009-08-07 11:26:00,79.695,79.705,79.685,79.7,52000000.0
2009-08-07 11:27:00,79.705,79.715,79.7,79.715,39300000.0
2009-08-07 11:28:00,79.715,79.73,79.705,79.73,182500000.0
2009-08-07 11:29:00,79.73,79.745,79.695,79.695,151600000.0
2009-08-07 11:30:00,79.69,79.7,79.68,79.685,144600000.0
2009-08-07 11:31:00,79.69,79.7,79.65,79.65,117700000.0
2009-08-07 11:32:00,79.66,79.665,79.625,79.625,128400000.0
2009-08-07 11:33:00,79.635,79.64,79.625,79.64,106700000.0
2009-08-07 11:34:00,79.64,79.64,79.63,79.64,45400000.0
2009-08-07 11:35:00,79.645,79.655,79.575,79.575,179600000.0
2009-08-07 11:36:00,79.575,79.575,79.545,79.545,85800000.0
2009-08-07 11:37:00,79.545,79.605,79.535,79.585,210200000.0
2009-08-07 11:38:00,79.585,79.59,79.525,79.53,198700000.0
2009-08-07 11:39:00,79.52,79.545,79.505,79.535,449400000.0
2009-08-07 11:40:00,79.535,79.55,79.485,79.49,268000000.0
2009-08-07 11:41:00,79.49,79.515,79.47,79.485,203600000.0
2009-08-07 11:42:00,79.485,79.495,79.47,79.495,111200000.0
2009-08-07 11:43:00,79.495,79.505,79.49,79.49,45200000.0
2009-08-07 11:44:00,79.495,79.51,79.49,79.51,96800000.0
2009-08-07 11:45:00,79.5,79.51,79.495,79.5,83100000.0
2009-08-07 11:46:00,79.5,79.515,79.495,79.515,42200000.0
2009-08-07 11:47:00,79.515,79.535,79.51,79.52,103800000.0
2009-08-07 11:48:00,79.52,79.52,79.505,79.505,36200000.0
2009-08-07 11:49:00,79.51,79.51,79.5,79.505,66200000.0
2009-08-07 11:50:00,79.505,79.53,79.5,79.51,67600000.0
2009-08-07 11:51:00,79.51,79.52,79.505,79.515,51900000.0
2009-08-07 11:52:00,79.515,79.515,79.505,79.515,75500000.0
2009-08-07 11:53:00,79.505,79.535,79.505,79.535,66400000.0
2009-08-07 11:54:00,79.535,79.55,79.51,79.54,104900000.0
2009-08-07 11:55:00,79.535,79.545,79.535,79.54,51900000.0
2009-08-07 11:56:00,79.54,79.55,79.535,79.55,40700000.0
2009-08-07 11:57:00,79.55,79.55,79.53,79.53,39800000.0
2009-08-07 11:58:00,79.535,79.545,79.52,79.54,53700000.0
2009-08-07 11:59:00,79.54,79.555,79.52,79.545,33400000.0
2009-08-07 12:00:00,79.555,79.56,79.54,79.54,70600000.0
2009-08-07 12:01:00,79.545,79.545,79.525,79.535,76300000.0
2009-08-07 12:02:00,79.53,79.55,79.52,79.545,83000000.0
2009-08-07 12:03:00,79.545,79.56,79.54,79.555,84100000.0
2009-08-07 12:04:00,79.565,79.585,79.56,79.575,126700000.0
2009-08-07 12:05:00,79.575,79.575,79.54,79.54,84400000.0
2009-08-07 12:06:00,79.54,79.545,79.535,79.54,54000000.0
2009-08-07 12:07:00,79.54,79.55,79.54,79.545,49900000.0
2009-08-07 12:08:00,79.54,79.545,79.535,79.54,77000000.0
2009-08-07 12:09:00,79.545,79.555,79.54,79.555,40500000.0
2009-08-07 12:10:00,79.555,79.575,79.555,79.56,63000000.0
2009-08-07 12:11:00,79.57,79.57,79.56,79.56,37900000.0
2009-08-07 12:12:00,79.565,79.595,79.565,79.59,89600000.0
2009-08-07 12:13:00,79.59,79.6,79.59,79.595,30900000.0
2009-08-07 12:14:00,79.59,79.605,79.59,79.595,88300000.0
2009-08-07 12:15:00,79.605,79.635,79.595,79.62,94800000.0
2009-08-07 12:16:00,79.615,79.645,79.61,79.635,183000000.0
2009-08-07 12:17:00,79.635,79.65,79.63,79.64,185000000.0
2009-08-07 12:18:00,79.645,79.645,79.625,79.63,95200000.0
2009-08-07 12:19:00,79.63,79.655,79.63,79.65,95000000.0
2009-08-07 12:20:00,79.64,79.655,79.615,79.615,53700000.0
2009-08-07 12:21:00,79.62,79.63,79.615,79.62,73400000.0
2009-08-07 12:22:00,79.625,79.63,79.61,79.61,35000000.0
2009-08-07 12:23:00,79.615,79.635,79.615,79.62,49500000.0
2009-08-07 12:24:00,79.615,79.62,79.615,79.62,49600000.0
2009-08-07 12:25:00,79.62,79.64,79.62,79.64,25600000.0
2009-08-07 12:26:00,79.64,79.67,79.64,79.665,133100000.0
2009-08-07 12:27:00,79.655,79.665,79.625,79.625,243500000.0
2009-08-07 12:28:00,79.625,79.67,79.625,79.665,103200000.0
2009-08-07 12:29:00,79.66,79.665,79.64,79.655,74000000.0
2009-08-07 12:30:00,79.65,79.655,79.64,79.645,104300000.0
2009-08-07 12:31:00,79.64,79.64,79.61,79.615,97400000.0
2009-08-07 12:32:00,79.615,79.625,79.61,79.62,45900000.0
2009-08-07 12:33:00,79.62,79.63,79.615,79.625,22500000.0
2009-08-07 12:34:00,79.625,79.655,79.62,79.64,231600000.0
2009-08-07 12:35:00,79.64,79.64,79.625,79.635,89400000.0
2009-08-07 12:36:00,79.63,79.635,79.615,79.625,67600000.0
2009-08-07 12:37:00,79.62,79.625,79.615,79.62,34500000.0
2009-08-07 12:38:00,79.63,79.635,79.62,79.63,17700000.0
2009-08-07 12:39:00,79.63,79.63,79.63,79.63,11000000.0
2009-08-07 12:40:00,79.63,79.645,79.63,79.645,34700000.0
2009-08-07 12:41:00,79.645,79.665,79.64,79.66,35800000.0
2009-08-07 12:42:00,79.655,79.715,79.645,79.685,95500000.0
2009-08-07 12:43:00,79.675,79.695,79.665,79.68,77700000.0
2009-08-07 12:44:00,79.675,79.705,79.675,79.7,50300000.0
2009-08-07 12:45:00,79.705,79.765,79.685,79.755,124600000.0
2009-08-07 12:46:00,79.755,79.77,79.735,79.735,58900000.0
2009-08-07 12:47:00,79.735,79.735,79.67,79.68,49000000.0
2009-08-07 12:48:00,79.675,79.7,79.67,79.68,102800000.0
2009-08-07 12:49:00,79.69,79.725,79.675,79.725,60800000.0
2009-08-07 12:50:00,79.725,79.725,79.715,79.715,41100000.0
2009-08-07 12:51:00,79.715,79.725,79.715,79.725,81400000.0
2009-08-07 12:52:00,79.72,79.725,79.705,79.715,21500000.0
2009-08-07 12:53:00,79.715,79.72,79.69,79.705,143100001.0
2009-08-07 12:54:00,79.72,79.73,79.71,79.73,35200000.0
2009-08-07 12:55:00,79.725,79.735,79.715,79.715,83200000.0
2009-08-07 12:56:00,79.72,79.72,79.7,79.705,77100000.0
2009-08-07 12:57:00,79.705,79.715,79.705,79.71,53000000.0
2009-08-07 12:58:00,79.695,79.725,79.685,79.69,187400000.0
2009-08-07 12:59:00,79.69,79.69,79.655,79.655,72100000.0
2009-08-07 13:00:00,79.655,79.655,79.56,79.575,168700000.0
2009-08-07 13:01:00,79.575,79.605,79.545,79.59,99100000.0
2009-08-07 13:02:00,79.585,79.585,79.545,79.55,112099999.0
2009-08-07 13:03:00,79.555,79.575,79.52,79.56,144900000.0
2009-08-07 13:04:00,79.56,79.58,79.55,79.58,57300000.0
2009-08-07 13:05:00,79.575,79.575,79.515,79.515,176600000.0
2009-08-07 13:06:00,79.51,79.56,79.5,79.555,281800000.0
2009-08-07 13:07:00,79.555,79.555,79.505,79.525,223300000.0
2009-08-07 13:08:00,79.525,79.525,79.485,79.49,212600000.0
2009-08-07 13:09:00,79.495,79.535,79.49,79.53,138600000.0
2009-08-07 13:10:00,79.535,79.56,79.535,79.555,107900000.0
2009-08-07 13:11:00,79.55,79.63,79.55,79.63,164199999.0
2009-08-07 13:12:00,79.635,79.65,79.62,79.635,144000000.0
2009-08-07 13:13:00,79.635,79.64,79.61,79.61,124500000.0
2009-08-07 13:14:00,79.605,79.64,79.605,79.64,34800000.0
2009-08-07 13:15:00,79.63,79.63,79.6,79.615,79500000.0
2009-08-07 13:16:00,79.615,79.64,79.6,79.635,98400000.0
2009-08-07 13:17:00,79.635,79.65,79.62,79.63,108100000.0
2009-08-07 13:18:00,79.63,79.675,79.63,79.665,69300000.0
2009-08-07 13:19:00,79.665,79.685,79.645,79.65,125000000.0
2009-08-07 13:20:00,79.645,79.66,79.635,79.655,53900000.0
2009-08-07 13:21:00,79.655,79.66,79.64,79.66,80700000.0
2009-08-07 13:22:00,79.665,79.665,79.655,79.66,9000000.0
2009-08-07 13:23:00,79.67,79.68,79.66,79.68,49700000.0
2009-08-07 13:24:00,79.68,79.68,79.66,79.675,61900000.0
2009-08-07 13:25:00,79.675,79.675,79.655,79.675,69400000.0
2009-08-07 13:26:00,79.675,79.695,79.66,79.69,93000000.0
2009-08-07 13:27:00,79.685,79.69,79.655,79.655,62400000.0
2009-08-07 13:28:00,79.655,79.68,79.645,79.68,129000000.0
2009-08-07 13:29:00,79.675,79.68,79.675,79.675,62300000.0
2009-08-07 13:30:00,79.68,79.695,79.675,79.685,59700000.0
2009-08-07 13:31:00,79.69,79.695,79.68,79.69,80500000.0
2009-08-07 13:32:00,79.69,79.7,79.69,79.69,23600000.0
2009-08-07 13:33:00,79.7,79.7,79.68,79.685,19500000.0
2009-08-07 13:34:00,79.685,79.685,79.66,79.665,98400000.0
2009-08-07 13:35:00,79.665,79.68,79.665,79.67,36700000.0
2009-08-07 13:36:00,79.67,79.68,79.645,79.645,95800000.0
2009-08-07 13:37:00,79.65,79.66,79.625,79.625,171400000.0
2009-08-07 13:38:00,79.625,79.635,79.61,79.62,77300000.0
2009-08-07 13:39:00,79.63,79.635,79.615,79.635,112700000.0
2009-08-07 13:40:00,79.64,79.655,79.62,79.655,95700001.0
2009-08-07 13:41:00,79.655,79.665,79.645,79.655,45900000.0
2009-08-07 13:42:00,79.665,79.695,79.66,79.69,60000000.0
2009-08-07 13:43:00,79.685,79.685,79.655,79.655,156300000.0
2009-08-07 13:44:00,79.655,79.69,79.655,79.685,176000000.0
2009-08-07 13:45:00,79.68,79.71,79.68,79.705,35400000.0
2009-08-07 13:46:00,79.715,79.72,79.705,79.705,44300000.0
2009-08-07 13:47:00,79.705,79.71,79.695,79.7,58500000.0
2009-08-07 13:48:00,79.7,79.73,79.7,79.71,100099999.0
2009-08-07 13:49:00,79.705,79.735,79.7,79.73,49300000.0
2009-08-07 13:50:00,79.73,79.78,79.73,79.775,96700000.0
2009-08-07 13:51:00,79.775,79.81,79.77,79.8,245399999.0
2009-08-07 13:52:00,79.8,79.815,79.785,79.815,256500000.0
2009-08-07 13:53:00,79.805,79.815,79.78,79.79,147500000.0
2009-08-07 13:54:00,79.79,79.795,79.77,79.78,109400000.0
2009-08-07 13:55:00,79.78,79.81,79.78,79.795,106900000.0
2009-08-07 13:56:00,79.8,79.8,79.785,79.785,99800000.0
2009-08-07 13:57:00,79.785,79.795,79.775,79.78,73800000.0
2009-08-07 13:58:00,79.775,79.785,79.755,79.765,107000000.0
2009-08-07 13:59:00,79.775,79.775,79.755,79.755,60100000.0
2009-08-07 14:00:00,79.75,79.755,79.74,79.755,80900000.0
2009-08-07 14:01:00,79.77,79.805,79.77,79.8,145700000.0
2009-08-07 14:02:00,79.795,79.795,79.75,79.78,187700000.0
2009-08-07 14:03:00,79.775,79.795,79.77,79.78,121400000.0
2009-08-07 14:04:00,79.785,79.8,79.775,79.78,147699999.0
2009-08-07 14:05:00,79.775,79.79,79.77,79.775,82100000.0
2009-08-07 14:06:00,79.77,79.8,79.77,79.79,79900000.0
2009-08-07 14:07:00,79.795,79.805,79.765,79.78,152400000.0
2009-08-07 14:08:00,79.785,79.83,79.76,79.8,109500000.0
2009-08-07 14:09:00,79.81,79.835,79.8,79.8,96200000.0
2009-08-07 14:10:00,79.805,79.875,79.805,79.875,68300000.0
2009-08-07 14:11:00,79.875,79.88,79.85,79.855,91200000.0
2009-08-07 14:12:00,79.86,79.86,79.805,79.81,121700000.0
2009-08-07 14:13:00,79.805,79.81,79.795,79.805,55200000.0
2009-08-07 14:14:00,79.8,79.82,79.745,79.755,118400000.0
2009-08-07 14:15:00,79.745,79.8,79.745,79.8,117800000.0
2009-08-07 14:16:00,79.8,79.855,79.8,79.83,133300000.0
2009-08-07 14:17:00,79.83,79.875,79.815,79.87,134300000.0
2009-08-07 14:18:00,79.865,79.9,79.865,79.89,103600000.0
2009-08-07 14:19:00,79.895,79.9,79.865,79.9,193600000.0
2009-08-07 14:20:00,79.89,79.91,79.875,79.905,183600000.0
2009-08-07 14:21:00,79.895,79.91,79.875,79.905,151800000.0
2009-08-07 14:22:00,79.905,79.945,79.895,79.91,249800000.0
2009-08-07 14:23:00,79.91,79.92,79.87,79.88,193200000.0
2009-08-07 14:24:00,79.88,79.98,79.87,79.975,134800000.0
2009-08-07 14:25:00,79.975,80.025,79.96,79.98,157000000.0
2009-08-07 14:26:00,79.98,79.98,79.935,79.955,187100000.0
2009-08-07 14:27:00,79.955,79.955,79.905,79.92,155000000.0
2009-08-07 14:28:00,79.915,79.96,79.915,79.925,259800000.0
2009-08-07 14:29:00,79.93,79.93,79.74,79.74,157500000.0
2009-08-07 14:30:00,79.735,81.025,79.735,80.94,417100001.0
2009-08-07 14:31:00,80.96,80.97,80.78,80.88,342100000.0
2009-08-07 14:32:00,80.88,80.89,80.585,80.605,212400000.0
2009-08-07 14:33:00,80.595,80.66,80.565,80.565,275500000.0
2009-08-07 14:34:00,80.57,80.85,80.57,80.825,216400000.0
2009-08-07 14:35:00,80.83,81.015,80.81,80.995,293500000.0
2009-08-07 14:36:00,81.005,81.15,80.985,80.985,281300000.0
2009-08-07 14:37:00,80.965,80.975,80.91,80.91,247500000.0
2009-08-07 14:38:00,80.905,80.925,80.675,80.675,237600000.0
2009-08-07 14:39:00,80.665,80.735,80.64,80.735,311800000.0
2009-08-07 14:40:00,80.73,80.795,80.715,80.79,295200000.0
2009-08-07 14:41:00,80.79,80.855,80.75,80.845,279200000.0
2009-08-07 14:42:00,80.845,80.915,80.82,80.87,241100000.0
2009-08-07 14:43:00,80.865,81.055,80.855,80.905,353900000.0
2009-08-07 14:44:00,80.9,80.98,80.88,80.94,231800000.0
2009-08-07 14:45:00,80.93,80.965,80.83,80.885,220200000.0
2009-08-07 14:46:00,80.885,80.975,80.865,80.925,276800000.0
2009-08-07 14:47:00,80.925,80.985,80.925,80.93,353700000.0
2009-08-07 14:48:00,80.925,80.995,80.895,80.895,314200000.0
2009-08-07 14:49:00,80.885,80.97,80.885,80.93,236500000.0
2009-08-07 14:50:00,80.925,80.995,80.885,80.985,267200000.0
2009-08-07 14:51:00,80.98,81.06,80.95,81.02,355600000.0
2009-08-07 14:52:00,81.01,81.045,80.975,81.01,309000000.0
2009-08-07 14:53:00,81.01,81.02,80.91,80.93,295400000.0
2009-08-07 14:54:00,80.92,80.985,80.9,80.94,212800000.0
2009-08-07 14:55:00,80.945,81.025,80.925,80.985,382700000.0
2009-08-07 14:56:00,80.98,81.02,80.94,80.955,264700000.0
2009-08-07 14:57:00,80.95,81.04,80.95,81.005,213800000.0
2009-08-07 14:58:00,81.0,81.045,80.98,80.99,260100000.0
2009-08-07 14:59:00,80.98,81.015,80.97,80.975,358200000.0
2009-08-07 15:00:00,80.985,81.11,80.985,81.095,362500000.0
2009-08-07 15:01:00,81.095,81.19,81.095,81.17,331400000.0
2009-08-07 15:02:00,81.19,81.2,81.12,81.15,115500000.0
2009-08-07 15:03:00,81.15,81.24,81.14,81.23,119700000.0
2009-08-07 15:04:00,81.22,81.31,81.215,81.25,130800000.0
2009-08-07 15:05:00,81.25,81.275,81.225,81.27,138600000.0
2009-08-07 15:06:00,81.265,81.315,81.245,81.305,202700000.0
2009-08-07 15:07:00,81.305,81.43,81.305,81.425,357200000.0
2009-08-07 15:08:00,81.425,81.46,81.4,81.415,431800000.0
2009-08-07 15:09:00,81.42,81.465,81.37,81.455,377300000.0
2009-08-07 15:10:00,81.46,81.505,81.445,81.49,440200000.0
2009-08-07 15:11:00,81.49,81.49,81.4,81.41,315000000.0
2009-08-07 15:12:00,81.405,81.45,81.4,81.435,226300000.0
2009-08-07 15:13:00,81.435,81.45,81.415,81.415,192100000.0
2009-08-07 15:14:00,81.415,81.445,81.375,81.375,225800000.0
2009-08-07 15:15:00,81.365,81.415,81.345,81.385,274200000.0
2009-08-07 15:16:00,81.385,81.395,81.315,81.335,376700000.0
2009-08-07 15:17:00,81.335,81.355,81.31,81.315,373400000.0
2009-08-07 15:18:00,81.315,81.385,81.315,81.355,384900001.0
2009-08-07 15:19:00,81.345,81.365,81.305,81.305,260200000.0
2009-08-07 15:20:00,81.29,81.325,81.265,81.265,297100000.0
2009-08-07 15:21:00,81.265,81.31,81.245,81.295,222400000.0
2009-08-07 15:22:00,81.295,81.34,81.295,81.32,151200000.0
2009-08-07 15:23:00,81.315,81.39,81.315,81.365,405000000.0
2009-08-07 15:24:00,81.365,81.415,81.34,81.36,257600000.0
2009-08-07 15:25:00,81.355,81.375,81.325,81.37,630599999.0
2009-08-07 15:26:00,81.37,81.4,81.35,81.365,403800000.0
2009-08-07 15:27:00,81.36,81.365,81.285,81.34,438400000.0
2009-08-07 15:28:00,81.34,81.4,81.34,81.36,503800000.0
2009-08-07 15:29:00,81.36,81.39,81.25,81.315,562200001.0
2009-08-07 15:30:00,81.29,81.42,81.275,81.4,571700000.0
2009-08-07 15:31:00,81.4,81.43,81.36,81.43,509500000.0
2009-08-07 15:32:00,81.43,81.51,81.425,81.46,489000000.0
2009-08-07 15:33:00,81.45,81.565,81.44,81.545,375100000.0
2009-08-07 15:34:00,81.54,81.56,81.47,81.495,481300000.0
2009-08-07 15:35:00,81.49,81.495,81.43,81.46,617600000.0
2009-08-07 15:36:00,81.46,81.485,81.385,81.405,567500001.0
2009-08-07 15:37:00,81.39,81.435,81.335,81.34,400400000.0
2009-08-07 15:38:00,81.34,81.355,81.275,81.33,383100000.0
2009-08-07 15:39:00,81.33,81.385,81.295,81.32,516900000.0
2009-08-07 15:40:00,81.32,81.405,81.32,81.375,487700000.0
2009-08-07 15:41:00,81.375,81.395,81.315,81.36,420600000.0
2009-08-07 15:42:00,81.39,81.405,81.295,81.295,548200000.0
2009-08-07 15:43:00,81.295,81.31,81.24,81.25,468800000.0
2009-08-07 15:44:00,81.26,81.29,81.24,81.27,596399999.0
2009-08-07 15:45:00,81.27,81.28,81.2,81.21,532500000.0
2009-08-07 15:46:00,81.215,81.265,81.195,81.265,460900001.0
2009-08-07 15:47:00,81.26,81.3,81.26,81.26,320099999.0
2009-08-07 15:48:00,81.26,81.275,81.25,81.27,383700000.0
2009-08-07 15:49:00,81.27,81.4,81.27,81.385,547300000.0
2009-08-07 15:50:00,81.385,81.4,81.315,81.345,512800000.0
2009-08-07 15:51:00,81.345,81.4,81.345,81.4,460700000.0
2009-08-07 15:52:00,81.41,81.425,81.315,81.32,457300000.0
2009-08-07 15:53:00,81.32,81.365,81.32,81.365,658100000.0
2009-08-07 15:54:00,81.365,81.39,81.34,81.345,405400000.0
2009-08-07 15:55:00,81.34,81.42,81.34,81.41,369900000.0
2009-08-07 15:56:00,81.41,81.41,81.34,81.4,637400001.0
2009-08-07 15:57:00,81.4,81.45,81.365,81.39,541200002.0
2009-08-07 15:58:00,81.39,81.405,81.28,81.29,415300000.0
2009-08-07 15:59:00,81.29,81.335,81.26,81.26,527500003.0
2009-08-07 16:00:00,81.255,81.255,81.185,81.19,523599999.0
2009-08-07 16:01:00,81.19,81.19,81.13,81.15,540800000.0
2009-08-07 16:02:00,81.15,81.26,81.14,81.23,585200000.0
2009-08-07 16:03:00,81.23,81.23,81.045,81.06,550099999.0
2009-08-07 16:04:00,81.06,81.2,81.05,81.19,604800000.0
2009-08-07 16:05:00,81.185,81.21,81.13,81.145,747300001.0
2009-08-07 16:06:00,81.15,81.15,81.045,81.075,352400000.0
2009-08-07 16:07:00,81.08,81.185,81.075,81.17,689700000.0
2009-08-07 16:08:00,81.16,81.2,81.13,81.15,694700000.0
2009-08-07 16:09:00,81.15,81.23,81.15,81.2,733799999.0
2009-08-07 16:10:00,81.2,81.26,81.16,81.24,837999999.0
2009-08-07 16:11:00,81.24,81.335,81.215,81.325,757999997.0
2009-08-07 16:12:00,81.33,81.38,81.305,81.38,568600001.0
2009-08-07 16:13:00,81.375,81.38,81.295,81.32,562399999.0
2009-08-07 16:14:00,81.315,81.32,81.255,81.29,603600001.0
2009-08-07 16:15:00,81.26,81.335,81.26,81.315,284800000.0
2009-08-07 16:16:00,81.31,81.37,81.31,81.33,438700000.0
2009-08-07 16:17:00,81.33,81.345,81.265,81.265,452400000.0
2009-08-07 16:18:00,81.275,81.28,81.225,81.265,528299998.0
2009-08-07 16:19:00,81.265,81.33,81.255,81.3,451299999.0
2009-08-07 16:20:00,81.31,81.375,81.31,81.345,448300000.0
2009-08-07 16:21:00,81.345,81.345,81.29,81.305,404700000.0
2009-08-07 16:22:00,81.305,81.33,81.26,81.28,299500000.0
2009-08-07 16:23:00,81.275,81.355,81.275,81.34,330399999.0
2009-08-07 16:24:00,81.345,81.4,81.32,81.34,491300002.0
2009-08-07 16:25:00,81.34,81.385,81.32,81.34,404600000.0
2009-08-07 16:26:00,81.345,81.355,81.28,81.335,520000000.0
2009-08-07 16:27:00,81.335,81.425,81.32,81.355,526700000.0
2009-08-07 16:28:00,81.365,81.44,81.365,81.43,549900001.0
2009-08-07 16:29:00,81.43,81.445,81.4,81.435,472400000.0
2009-08-07 16:30:00,81.435,81.49,81.41,81.475,349700000.0
2009-08-07 16:31:00,81.475,81.545,81.465,81.465,553500001.0
2009-08-07 16:32:00,81.465,81.475,81.415,81.44,524600001.0
2009-08-07 16:33:00,81.43,81.45,81.425,81.435,363899999.0
2009-08-07 16:34:00,81.435,81.46,81.405,81.445,542600000.0
2009-08-07 16:35:00,81.45,81.48,81.41,81.425,537200000.0
2009-08-07 16:36:00,81.42,81.44,81.4,81.44,373700000.0
2009-08-07 16:37:00,81.44,81.55,81.44,81.545,496299999.0
2009-08-07 16:38:00,81.545,81.63,81.505,81.625,427400000.0
2009-08-07 16:39:00,81.625,81.695,81.625,81.63,623900000.0
2009-08-07 16:40:00,81.63,81.67,81.6,81.66,426800001.0
2009-08-07 16:41:00,81.65,81.67,81.63,81.665,466000000.0
2009-08-07 16:42:00,81.66,81.69,81.65,81.67,592099999.0
2009-08-07 16:43:00,81.675,81.695,81.65,81.665,430699999.0
2009-08-07 16:44:00,81.66,81.69,81.65,81.68,399900000.0
2009-08-07 16:45:00,81.67,81.745,81.67,81.735,418400000.0
2009-08-07 16:46:00,81.74,81.785,81.725,81.765,493200000.0
2009-08-07 16:47:00,81.765,81.79,81.705,81.725,487699999.0
2009-08-07 16:48:00,81.725,81.755,81.71,81.715,558449998.0
2009-08-07 16:49:00,81.715,81.72,81.68,81.68,819000000.0
2009-08-07 16:50:00,81.67,81.695,81.625,81.66,634000000.0
2009-08-07 16:51:00,81.67,81.71,81.65,81.685,518799998.0
2009-08-07 16:52:00,81.685,81.69,81.605,81.61,594600000.0
2009-08-07 16:53:00,81.62,81.66,81.59,81.625,620699998.0
2009-08-07 16:54:00,81.63,81.645,81.605,81.64,382100000.0
2009-08-07 16:55:00,81.63,81.645,81.61,81.62,284400000.0
2009-08-07 16:56:00,81.61,81.635,81.57,81.59,323400000.0
2009-08-07 16:57:00,81.585,81.645,81.57,81.59,464699999.0
2009-08-07 16:58:00,81.595,81.64,81.58,81.63,351200000.0
2009-08-07 16:59:00,81.63,81.675,81.59,81.67,586100002.0
2009-08-07 17:00:00,81.675,81.69,81.66,81.675,416100000.0
2009-08-07 17:01:00,81.665,81.705,81.66,81.7,395799999.0
2009-08-07 17:02:00,81.7,81.79,81.7,81.78,484099999.0
2009-08-07 17:03:00,81.78,81.79,81.73,81.745,474200000.0
2009-08-07 17:04:00,81.745,81.78,81.74,81.78,490399999.0
2009-08-07 17:05:00,81.77,81.795,81.73,81.765,490899999.0
2009-08-07 17:06:00,81.76,81.765,81.675,81.7,405299999.0
2009-08-07 17:07:00,81.705,81.735,81.705,81.725,539700000.0
2009-08-07 17:08:00,81.72,81.725,81.685,81.69,395800000.0
2009-08-07 17:09:00,81.695,81.695,81.62,81.655,559399998.0
2009-08-07 17:10:00,81.655,81.715,81.635,81.675,544100001.0
2009-08-07 17:11:00,81.675,81.7,81.625,81.625,619299999.0
2009-08-07 17:12:00,81.625,81.66,81.615,81.635,722999999.0
2009-08-07 17:13:00,81.64,81.65,81.6,81.61,577600001.0
2009-08-07 17:14:00,81.61,81.63,81.59,81.61,429499999.0
2009-08-07 17:15:00,81.615,81.66,81.595,81.655,442900000.0
2009-08-07 17:16:00,81.655,81.675,81.635,81.665,337699998.0
2009-08-07 17:17:00,81.665,81.69,81.665,81.675,318800001.0
2009-08-07 17:18:00,81.68,81.685,81.605,81.605,386400000.0
2009-08-07 17:19:00,81.605,81.665,81.6,81.655,438300000.0
2009-08-07 17:20:00,81.655,81.69,81.635,81.685,747800002.0
2009-08-07 17:21:00,81.685,81.72,81.68,81.695,582000000.0
2009-08-07 17:22:00,81.695,81.725,81.685,81.72,357900000.0
2009-08-07 17:23:00,81.72,81.775,81.715,81.77,295300000.0
2009-08-07 17:24:00,81.77,81.78,81.745,81.76,613399999.0
2009-08-07 17:25:00,81.765,81.78,81.75,81.77,298300001.0
2009-08-07 17:26:00,81.765,81.785,81.76,81.78,524399999.0
2009-08-07 17:27:00,81.78,81.81,81.77,81.81,531900000.0
2009-08-07 17:28:00,81.815,81.825,81.795,81.8,493700000.0
2009-08-07 17:29:00,81.795,81.83,81.78,81.815,615099999.0
2009-08-07 17:30:00,81.81,81.845,81.8,81.81,420400001.0
2009-08-07 17:31:00,81.81,81.84,81.8,81.84,339200000.0
2009-08-07 17:32:00,81.84,81.845,81.795,81.8,401900000.0
2009-08-07 17:33:00,81.805,81.855,81.795,81.835,568000000.0
2009-08-07 17:34:00,81.83,81.83,81.745,81.745,503599998.0
2009-08-07 17:35:00,81.745,81.785,81.745,81.775,587800001.0
2009-08-07 17:36:00,81.77,81.78,81.755,81.775,276700000.0
2009-08-07 17:37:00,81.775,81.795,81.745,81.78,516800000.0
2009-08-07 17:38:00,81.78,81.805,81.765,81.8,352300000.0
2009-08-07 17:39:00,81.805,81.855,81.805,81.85,494300001.0
2009-08-07 17:40:00,81.85,81.85,81.775,81.78,455300000.0
2009-08-07 17:41:00,81.78,81.79,81.765,81.765,381999999.0
2009-08-07 17:42:00,81.765,81.79,81.74,81.75,449200000.0
2009-08-07 17:43:00,81.75,81.75,81.72,81.745,635200000.0
2009-08-07 17:44:00,81.735,81.76,81.695,81.71,432500000.0
2009-08-07 17:45:00,81.71,81.715,81.665,81.665,225600000.0
2009-08-07 17:46:00,81.665,81.675,81.615,81.615,240400000.0
2009-08-07 17:47:00,81.625,81.68,81.615,81.675,254500000.0
2009-08-07 17:48:00,81.675,81.735,81.665,81.735,211000000.0
2009-08-07 17:49:00,81.74,81.76,81.73,81.755,389700001.0
2009-08-07 17:50:00,81.76,81.79,81.76,81.77,265700000.0
2009-08-07 17:51:00,81.775,81.775,81.75,81.76,234500000.0
2009-08-07 17:52:00,81.76,81.86,81.735,81.855,478300000.0
2009-08-07 17:53:00,81.855,81.9,81.835,81.87,420900000.0
2009-08-07 17:54:00,81.865,81.87,81.8,81.82,388900000.0
2009-08-07 17:55:00,81.825,81.835,81.8,81.8,152500000.0
2009-08-07 17:56:00,81.8,81.85,81.77,81.85,186800000.0
2009-08-07 17:57:00,81.845,81.885,81.84,81.875,221900000.0
2009-08-07 17:58:00,81.88,81.905,81.82,81.825,261699999.0
2009-08-07 17:59:00,81.82,81.825,81.715,81.72,326000000.0
2009-08-07 18:00:00,81.715,81.795,81.715,81.77,294000000.0
2009-08-07 18:01:00,81.765,81.78,81.715,81.775,458800000.0
2009-08-07 18:02:00,81.785,81.805,81.75,81.755,334300000.0
2009-08-07 18:03:00,81.755,81.815,81.745,81.81,323400001.0
2009-08-07 18:04:00,81.805,81.845,81.8,81.81,231800000.0
2009-08-07 18:05:00,81.805,81.845,81.8,81.815,346000000.0
2009-08-07 18:06:00,81.82,81.825,81.755,81.76,609400000.0
2009-08-07 18:07:00,81.76,81.785,81.74,81.78,303500003.0
2009-08-07 18:08:00,81.78,81.79,81.73,81.73,607299999.0
2009-08-07 18:09:00,81.735,81.775,81.71,81.76,594200000.0
2009-08-07 18:10:00,81.765,81.81,81.765,81.79,499900000.0
2009-08-07 18:11:00,81.79,81.8,81.715,81.725,421500000.0
2009-08-07 18:12:00,81.715,81.75,81.695,81.71,570900000.0
2009-08-07 18:13:00,81.695,81.71,81.685,81.69,498100002.0
2009-08-07 18:14:00,81.69,81.71,81.665,81.67,294400002.0
2009-08-07 18:15:00,81.67,81.69,81.655,81.68,733300000.0
2009-08-07 18:16:00,81.685,81.7,81.665,81.675,428700000.0
2009-08-07 18:17:00,81.675,81.675,81.62,81.66,508999999.0
2009-08-07 18:18:00,81.65,81.695,81.635,81.69,492999997.0
2009-08-07 18:19:00,81.68,81.75,81.68,81.735,467900000.0
2009-08-07 18:20:00,81.735,81.745,81.68,81.685,497700000.0
2009-08-07 18:21:00,81.68,81.695,81.645,81.65,373100000.0
2009-08-07 18:22:00,81.65,81.65,81.615,81.64,695099999.0
2009-08-07 18:23:00,81.64,81.64,81.61,81.625,488499999.0
2009-08-07 18:24:00,81.63,81.65,81.605,81.65,441700000.0
2009-08-07 18:25:00,81.65,81.655,81.64,81.655,412300000.0
2009-08-07 18:26:00,81.675,81.7,81.655,81.665,418800000.0
2009-08-07 18:27:00,81.665,81.695,81.64,81.65,392000000.0
2009-08-07 18:28:00,81.65,81.65,81.575,81.585,427600000.0
2009-08-07 18:29:00,81.59,81.6,81.58,81.595,548200000.0
2009-08-07 18:30:00,81.6,81.6,81.515,81.545,764900001.0
2009-08-07 18:31:00,81.545,81.6,81.54,81.57,646200000.0
2009-08-07 18:32:00,81.57,81.57,81.545,81.565,535999998.0
2009-08-07 18:33:00,81.565,81.565,81.535,81.535,349699999.0
2009-08-07 18:34:00,81.545,81.61,81.535,81.6,597000000.0
2009-08-07 18:35:00,81.6,81.61,81.57,81.59,189200000.0
2009-08-07 18:36:00,81.59,81.63,81.58,81.63,348100000.0
2009-08-07 18:37:00,81.63,81.66,81.61,81.635,659300000.0
2009-08-07 18:38:00,81.635,81.68,81.635,81.655,598200000.0
2009-08-07 18:39:00,81.655,81.675,81.64,81.65,530400004.0
2009-08-07 18:40:00,81.65,81.67,81.645,81.67,188300000.0
2009-08-07 18:41:00,81.67,81.685,81.655,81.675,234500001.0
2009-08-07 18:42:00,81.67,81.685,81.655,81.665,327899997.0
2009-08-07 18:43:00,81.675,81.715,81.675,81.695,457400000.0
2009-08-07 18:44:00,81.695,81.72,81.665,81.675,572700001.0
2009-08-07 18:45:00,81.68,81.72,81.68,81.715,549299999.0
2009-08-07 18:46:00,81.715,81.715,81.68,81.695,289700000.0
2009-08-07 18:47:00,81.695,81.705,81.675,81.675,243400001.0
2009-08-07 18:48:00,81.675,81.675,81.635,81.65,460200000.0
2009-08-07 18:49:00,81.655,81.68,81.65,81.66,426800000.0
2009-08-07 18:50:00,81.66,81.66,81.65,81.65,111600000.0
2009-08-07 18:51:00,81.65,81.715,81.64,81.695,355700000.0
2009-08-07 18:52:00,81.695,81.705,81.68,81.7,420200000.0
2009-08-07 18:53:00,81.695,81.715,81.69,81.7,314400000.0
2009-08-07 18:54:00,81.7,81.73,81.69,81.72,256000000.0
2009-08-07 18:55:00,81.725,81.725,81.7,81.705,374600000.0
2009-08-07 18:56:00,81.7,81.705,81.675,81.695,269800000.0
2009-08-07 18:57:00,81.69,81.695,81.615,81.65,461100001.0
2009-08-07 18:58:00,81.645,81.655,81.625,81.64,519900000.0
2009-08-07 18:59:00,81.64,81.67,81.61,81.61,636300000.0
2009-08-07 19:00:00,81.61,81.635,81.605,81.62,581800000.0
2009-08-07 19:01:00,81.635,81.66,81.625,81.65,551300000.0
2009-08-07 19:02:00,81.655,81.75,81.655,81.71,558600000.0
2009-08-07 19:03:00,81.71,81.71,81.615,81.69,465500000.0
2009-08-07 19:04:00,81.69,81.705,81.655,81.7,611999999.0
2009-08-07 19:05:00,81.705,81.705,81.67,81.69,497400001.0
2009-08-07 19:06:00,81.69,81.7,81.67,81.68,246999999.0
2009-08-07 19:07:00,81.67,81.685,81.645,81.685,525400000.0
2009-08-07 19:08:00,81.685,81.685,81.655,81.66,445399999.0
2009-08-07 19:09:00,81.655,81.7,81.655,81.69,315900001.0
2009-08-07 19:10:00,81.695,81.71,81.665,81.675,290100000.0
2009-08-07 19:11:00,81.675,81.7,81.675,81.695,130500000.0
2009-08-07 19:12:00,81.695,81.695,81.665,81.67,269400000.0
2009-08-07 19:13:00,81.67,81.675,81.625,81.63,405800003.0
2009-08-07 19:14:00,81.64,81.685,81.64,81.685,265100002.0
2009-08-07 19:15:00,81.685,81.74,81.685,81.74,221000000.0
2009-08-07 19:16:00,81.745,81.77,81.725,81.75,416999999.0
2009-08-07 19:17:00,81.745,81.75,81.73,81.75,210800000.0
2009-08-07 19:18:00,81.75,81.8,81.75,81.785,526200000.0
2009-08-07 19:19:00,81.79,81.79,81.73,81.745,289400000.0
2009-08-07 19:20:00,81.745,81.755,81.735,81.735,327600000.0
2009-08-07 19:21:00,81.735,81.75,81.715,81.75,140100000.0
2009-08-07 19:22:00,81.75,81.765,81.75,81.76,205499999.0
2009-08-07 19:23:00,81.76,81.775,81.75,81.76,285900000.0
2009-08-07 19:24:00,81.76,81.76,81.75,81.755,243200000.0
2009-08-07 19:25:00,81.755,81.77,81.75,81.765,363600003.0
2009-08-07 19:26:00,81.765,81.85,81.765,81.85,247699999.0
2009-08-07 19:27:00,81.85,81.885,81.82,81.845,249300000.0
2009-08-07 19:28:00,81.85,81.88,81.82,81.865,354600000.0
2009-08-07 19:29:00,81.865,81.875,81.835,81.855,517100001.0
2009-08-07 19:30:00,81.855,81.895,81.845,81.875,462500000.0
2009-08-07 19:31:00,81.875,81.905,81.875,81.9,174500000.0
2009-08-07 19:32:00,81.9,81.905,81.875,81.88,349700002.0
2009-08-07 19:33:00,81.88,81.885,81.835,81.865,407900000.0
2009-08-07 19:34:00,81.87,81.9,81.87,81.88,186700000.0
2009-08-07 19:35:00,81.875,81.92,81.875,81.885,462399998.0
2009-08-07 19:36:00,81.885,81.895,81.865,81.87,444000000.0
2009-08-07 19:37:00,81.87,81.885,81.87,81.875,290500000.0
2009-08-07 19:38:00,81.875,81.89,81.855,81.865,289900000.0
2009-08-07 19:39:00,81.865,81.89,81.86,81.865,586800000.0
2009-08-07 19:40:00,81.86,81.865,81.845,81.845,166900000.0
2009-08-07 19:41:00,81.84,81.84,81.815,81.83,431300000.0
2009-08-07 19:42:00,81.83,81.83,81.77,81.77,315300000.0
2009-08-07 19:43:00,81.77,81.79,81.77,81.785,240000000.0
2009-08-07 19:44:00,81.785,81.79,81.77,81.78,233899999.0
2009-08-07 19:45:00,81.79,81.805,81.785,81.795,271200000.0
2009-08-07 19:46:00,81.79,81.795,81.765,81.785,302199999.0
2009-08-07 19:47:00,81.79,81.825,81.785,81.81,396300000.0
2009-08-07 19:48:00,81.81,81.815,81.795,81.795,212300000.0
2009-08-07 19:49:00,81.795,81.8,81.775,81.795,152400000.0
2009-08-07 19:50:00,81.795,81.795,81.75,81.755,522199999.0
2009-08-07 19:51:00,81.76,81.785,81.76,81.775,155600000.0
2009-08-07 19:52:00,81.785,81.795,81.78,81.78,89000000.0
2009-08-07 19:53:00,81.775,81.8,81.765,81.78,270600000.0
2009-08-07 19:54:00,81.78,81.81,81.775,81.81,242500000.0
2009-08-07 19:55:00,81.81,81.86,81.81,81.84,419499998.0
2009-08-07 19:56:00,81.84,81.85,81.81,81.81,424500001.0
2009-08-07 19:57:00,81.81,81.835,81.81,81.835,83800000.0
2009-08-07 19:58:00,81.845,81.85,81.82,81.82,161100000.0
2009-08-07 19:59:00,81.82,81.835,81.79,81.79,151000000.0
2009-08-07 20:00:00,81.785,81.795,81.75,81.775,297199999.0
2009-08-07 20:01:00,81.77,81.815,81.77,81.785,340300000.0
2009-08-07 20:02:00,81.785,81.79,81.78,81.78,197400000.0
2009-08-07 20:03:00,81.78,81.805,81.78,81.8,171500004.0
2009-08-07 20:04:00,81.8,81.855,81.8,81.825,469700001.0
2009-08-07 20:05:00,81.825,81.825,81.795,81.805,120600000.0
2009-08-07 20:06:00,81.805,81.805,81.775,81.775,279800000.0
2009-08-07 20:07:00,81.78,81.785,81.765,81.78,181800000.0
2009-08-07 20:08:00,81.775,81.775,81.76,81.775,214700001.0
2009-08-07 20:09:00,81.78,81.78,81.765,81.765,34200000.0
2009-08-07 20:10:00,81.765,81.785,81.755,81.765,269200000.0
2009-08-07 20:11:00,81.78,81.81,81.765,81.8,223300000.0
2009-08-07 20:12:00,81.8,81.81,81.78,81.8,410199999.0
2009-08-07 20:13:00,81.8,81.82,81.79,81.81,242100000.0
2009-08-07 20:14:00,81.81,81.83,81.8,81.81,105600000.0
2009-08-07 20:15:00,81.81,81.83,81.81,81.825,337300000.0
2009-08-07 20:16:00,81.82,81.82,81.795,81.795,106300000.0
2009-08-07 20:17:00,81.795,81.795,81.78,81.79,134700000.0
2009-08-07 20:18:00,81.79,81.8,81.78,81.78,215000000.0
2009-08-07 20:19:00,81.775,81.78,81.71,81.75,309700000.0
2009-08-07 20:20:00,81.745,81.78,81.715,81.72,335500000.0
2009-08-07 20:21:00,81.725,81.735,81.685,81.705,586600000.0
2009-08-07 20:22:00,81.705,81.76,81.705,81.755,207800000.0
2009-08-07 20:23:00,81.75,81.765,81.725,81.74,397899998.0
2009-08-07 20:24:00,81.735,81.745,81.72,81.73,311499999.0
2009-08-07 20:25:00,81.735,81.755,81.72,81.745,297300000.0
2009-08-07 20:26:00,81.745,81.745,81.72,81.73,63600000.0
2009-08-07 20:27:00,81.73,81.73,81.7,81.705,284599999.0
2009-08-07 20:28:00,81.705,81.715,81.685,81.695,455900004.0
2009-08-07 20:29:00,81.695,81.71,81.69,81.7,201000000.0
2009-08-07 20:30:00,81.7,81.735,81.685,81.725,357400000.0
2009-08-07 20:31:00,81.72,81.735,81.68,81.68,165300000.0
2009-08-07 20:32:00,81.68,81.69,81.66,81.69,335399999.0
2009-08-07 20:33:00,81.7,81.7,81.675,81.68,222399999.0
2009-08-07 20:34:00,81.68,81.69,81.64,81.645,292600000.0
2009-08-07 20:35:00,81.635,81.67,81.62,81.625,291100001.0
2009-08-07 20:36:00,81.62,81.635,81.62,81.625,318899999.0
2009-08-07 20:37:00,81.625,81.66,81.625,81.635,218800000.0
2009-08-07 20:38:00,81.635,81.66,81.635,81.645,217000001.0
2009-08-07 20:39:00,81.655,81.655,81.635,81.64,122200000.0
2009-08-07 20:40:00,81.635,81.66,81.635,81.66,213300000.0
2009-08-07 20:41:00,81.66,81.66,81.63,81.645,165700000.0
2009-08-07 20:42:00,81.65,81.69,81.64,81.68,197599999.0
2009-08-07 20:43:00,81.68,81.7,81.67,81.695,224700000.0
2009-08-07 20:44:00,81.7,81.7,81.665,81.675,386799999.0
2009-08-07 20:45:00,81.68,81.7,81.68,81.685,138000000.0
2009-08-07 20:46:00,81.685,81.715,81.685,81.715,132799999.0
2009-08-07 20:47:00,81.715,81.75,81.71,81.715,155300000.0
2009-08-07 20:48:00,81.715,81.72,81.67,81.68,156000000.0
2009-08-07 20:49:00,81.68,81.705,81.67,81.695,160400000.0
2009-08-07 20:50:00,81.69,81.705,81.675,81.675,308999999.0
2009-08-07 20:51:00,81.68,81.69,81.665,81.69,62500000.0
2009-08-07 20:52:00,81.69,81.7,81.685,81.695,92100000.0
2009-08-07 20:53:00,81.695,81.72,81.685,81.71,184800000.0
2009-08-07 20:54:00,81.71,81.715,81.7,81.7,55300000.0
2009-08-07 20:55:00,81.71,81.71,81.615,81.625,238000000.0
2009-08-07 20:56:00,81.625,81.63,81.615,81.615,77200000.0
2009-08-07 20:57:00,81.615,81.62,81.6,81.61,129600000.0
2009-08-07 20:58:00,81.61,81.625,81.6,81.605,113000000.0
2009-08-07 20:59:00,81.605,81.65,81.605,81.645,206500000.0
2009-08-07 21:00:00,81.645,81.65,81.635,81.65,275300000.0
2009-08-07 21:01:00,81.65,81.67,81.615,81.615,155700000.0
2009-08-07 21:02:00,81.615,81.615,81.59,81.59,322900000.0
2009-08-07 21:03:00,81.59,81.6,81.55,81.555,397300000.0
2009-08-07 21:04:00,81.55,81.57,81.505,81.57,361300002.0
2009-08-07 21:05:00,81.57,81.625,81.57,81.625,253500000.0
2009-08-07 21:06:00,81.62,81.62,81.595,81.595,139600000.0
2009-08-07 21:07:00,81.59,81.59,81.555,81.555,231800000.0
2009-08-07 21:08:00,81.555,81.565,81.5,81.51,233000000.0
2009-08-07 21:09:00,81.51,81.545,81.5,81.525,344499999.0
2009-08-07 21:10:00,81.525,81.535,81.515,81.515,316600000.0
2009-08-07 21:11:00,81.515,81.525,81.5,81.505,174800000.0
2009-08-07 21:12:00,81.515,81.52,81.5,81.505,187300000.0
2009-08-07 21:13:00,81.5,81.515,81.5,81.505,35800000.0
2009-08-07 21:14:00,81.51,81.51,81.48,81.48,94000000.0
2009-08-07 21:15:00,81.48,81.515,81.475,81.515,155400000.0
2009-08-07 21:16:00,81.515,81.55,81.515,81.535,275099998.0
2009-08-07 21:17:00,81.54,81.545,81.535,81.535,175600000.0
2009-08-07 21:18:00,81.54,81.54,81.515,81.535,285500000.0
2009-08-07 21:19:00,81.535,81.545,81.505,81.505,138300000.0
2009-08-07 21:20:00,81.495,81.495,81.455,81.46,237500000.0
2009-08-07 21:21:00,81.46,81.475,81.45,81.455,204200000.0
2009-08-07 21:22:00,81.455,81.455,81.385,81.4,476600000.0
2009-08-07 21:23:00,81.4,81.455,81.4,81.455,535800000.0
2009-08-07 21:24:00,81.445,81.495,81.44,81.475,213300000.0
2009-08-07 21:25:00,81.475,81.485,81.46,81.465,251800000.0
2009-08-07 21:26:00,81.465,81.52,81.465,81.515,308500000.0
2009-08-07 21:27:00,81.515,81.525,81.51,81.525,148900000.0
2009-08-07 21:28:00,81.525,81.575,81.515,81.555,604399999.0
2009-08-07 21:29:00,81.555,81.565,81.545,81.545,259300000.0
2009-08-07 21:30:00,81.545,81.55,81.48,81.49,518800000.0
2009-08-07 21:31:00,81.49,81.535,81.485,81.505,389600000.0
2009-08-07 21:32:00,81.505,81.545,81.495,81.545,262000000.0
2009-08-07 21:33:00,81.545,81.56,81.515,81.56,252400000.0
2009-08-07 21:34:00,81.56,81.565,81.55,81.55,395400000.0
2009-08-07 21:35:00,81.56,81.565,81.545,81.55,424300000.0
2009-08-07 21:36:00,81.55,81.56,81.54,81.54,180100000.0
2009-08-07 21:37:00,81.54,81.54,81.51,81.51,233000000.0
2009-08-07 21:38:00,81.505,81.505,81.455,81.465,385700000.0
2009-08-07 21:39:00,81.47,81.475,81.445,81.45,144500000.0
2009-08-07 21:40:00,81.45,81.485,81.45,81.47,223000000.0
2009-08-07 21:41:00,81.47,81.49,81.46,81.48,95300000.0
2009-08-07 21:42:00,81.48,81.49,81.465,81.48,145700000.0
2009-08-07 21:43:00,81.485,81.505,81.475,81.495,108200000.0
2009-08-07 21:44:00,81.49,81.495,81.455,81.465,44500000.0
2009-08-07 21:45:00,81.465,81.465,81.425,81.425,179100000.0
2009-08-07 21:46:00,81.435,81.455,81.42,81.455,133100000.0
2009-08-07 21:47:00,81.46,81.47,81.44,81.44,93100000.0
2009-08-07 21:48:00,81.44,81.455,81.43,81.455,204100000.0
2009-08-07 21:49:00,81.455,81.505,81.45,81.46,117600000.0
2009-08-07 21:50:00,81.465,81.5,81.45,81.485,213400000.0
2009-08-07 21:51:00,81.485,81.485,81.45,81.465,134500000.0
2009-08-07 21:52:00,81.465,81.465,81.425,81.45,151000000.0
2009-08-07 21:53:00,81.46,81.475,81.455,81.47,59400000.0
2009-08-07 21:54:00,81.47,81.5,81.47,81.5,186500000.0
2009-08-07 21:55:00,81.5,81.525,81.48,81.48,129000000.0
2009-08-07 21:56:00,81.475,81.48,81.43,81.435,324600000.0
2009-08-07 21:57:00,81.435,81.455,81.425,81.445,311800000.0
2009-08-07 21:58:00,81.445,81.445,81.425,81.435,118500000.0
2009-08-07 21:59:00,81.435,81.475,81.435,81.465,247400000.0
2009-08-07 22:00:00,81.455,81.475,81.455,81.475,238200000.0
2009-08-07 22:01:00,81.475,81.49,81.475,81.485,104100000.0
2009-08-07 22:02:00,81.485,81.495,81.475,81.475,122800000.0
2009-08-07 22:03:00,81.475,81.505,81.47,81.495,98500000.0
2009-08-07 22:04:00,81.5,81.52,81.48,81.49,123600000.0
2009-08-07 22:05:00,81.485,81.53,81.485,81.485,150700000.0
2009-08-07 22:06:00,81.485,81.5,81.485,81.5,117900000.0
2009-08-07 22:07:00,81.515,81.575,81.49,81.54,159400000.0
2009-08-07 22:08:00,81.54,81.545,81.525,81.525,160000000.0
2009-08-07 22:09:00,81.51,81.51,81.475,81.485,129500000.0
2009-08-07 22:10:00,81.485,81.5,81.485,81.495,128300000.0
2009-08-07 22:11:00,81.495,81.495,81.485,81.485,85200000.0
2009-08-07 22:12:00,81.48,81.49,81.48,81.485,36900000.0
2009-08-07 22:13:00,81.485,81.49,81.475,81.48,54400000.0
2009-08-07 22:14:00,81.485,81.5,81.48,81.48,179700000.0
2009-08-07 22:15:00,81.49,81.505,81.49,81.49,189600000.0
2009-08-07 22:16:00,81.49,81.495,81.49,81.495,105000000.0
2009-08-07 22:17:00,81.49,81.49,81.475,81.48,53300000.0
2009-08-07 22:18:00,81.485,81.5,81.47,81.5,98300000.0
2009-08-07 22:19:00,81.49,81.505,81.465,81.465,72500000.0
2009-08-07 22:20:00,81.465,81.555,81.465,81.555,88100000.0
2009-08-07 22:21:00,81.56,81.56,81.495,81.5,60100000.0
2009-08-07 22:22:00,81.495,81.5,81.465,81.475,43100000.0
2009-08-07 22:23:00,81.48,81.48,81.445,81.445,76500001.0
2009-08-07 22:24:00,81.465,81.475,81.445,81.475,9900000.0
2009-08-07 22:25:00,81.48,81.485,81.475,81.475,15000000.0
2009-08-07 22:26:00,81.475,81.485,81.455,81.48,116500000.0
2009-08-07 22:27:00,81.475,81.48,81.475,81.48,22600000.0
2009-08-07 22:28:00,81.485,81.485,81.48,81.48,21000000.0
2009-08-07 22:29:00,81.48,81.505,81.48,81.505,34900000.0
2009-08-07 22:30:00,81.505,81.515,81.49,81.49,30300000.0
2009-08-07 22:31:00,81.49,81.5,81.48,81.485,51000000.0
2009-08-07 22:32:00,81.49,81.49,81.46,81.46,36800000.0
2009-08-07 22:33:00,81.46,81.475,81.455,81.465,66600000.0
2009-08-07 22:34:00,81.475,81.53,81.475,81.51,125900000.0
2009-08-07 22:35:00,81.515,81.545,81.505,81.545,53900000.0
2009-08-07 22:36:00,81.545,81.545,81.53,81.53,33600000.0
2009-08-07 22:37:00,81.53,81.55,81.525,81.525,89600000.0
2009-08-07 22:38:00,81.525,81.57,81.525,81.55,181600000.0
2009-08-07 22:39:00,81.55,81.575,81.545,81.555,150900000.0
2009-08-07 22:40:00,81.565,81.58,81.555,81.565,135800000.0
2009-08-07 22:41:00,81.565,81.605,81.565,81.605,96100000.0
2009-08-07 22:42:00,81.605,81.61,81.565,81.565,149300000.0
2009-08-07 22:43:00,81.565,81.565,81.555,81.56,85400000.0
2009-08-07 22:44:00,81.565,81.575,81.565,81.57,24300000.0
2009-08-07 22:45:00,81.57,81.58,81.515,81.565,182900000.0
2009-08-07 22:46:00,81.57,81.585,81.565,81.575,44300000.0
2009-08-07 22:47:00,81.57,81.57,81.545,81.565,86700000.0
2009-08-07 22:48:00,81.565,81.565,81.545,81.55,112400000.0
2009-08-07 22:49:00,81.55,81.59,81.55,81.585,77800000.0
2009-08-07 22:50:00,81.595,81.66,81.595,81.655,59500000.0
2009-08-07 22:51:00,81.64,81.64,81.595,81.64,107900000.0
2009-08-07 22:52:00,81.64,81.655,81.64,81.655,5000000.0
2009-08-07 22:53:00,81.64,81.64,81.64,81.64,5000000.0
2009-08-07 22:54:00,81.64,81.64,81.64,81.64,5000000.0
2009-08-07 22:55:00,81.64,81.655,81.64,81.655,10000000.0
2009-08-07 22:56:00,81.655,81.705,81.655,81.68,74700000.0
2009-08-07 22:57:00,81.68,81.685,81.675,81.68,34300000.0
2009-08-07 22:58:00,81.68,81.685,81.63,81.67,44200000.0
2009-08-07 22:59:00,81.675,81.695,81.625,81.665,288800000.0
2009-08-09 23:00:00,81.375,81.454,81.339,81.393,316799999.0
2009-08-09 23:01:00,81.403,81.475,81.38,81.418,471199997.0
2009-08-09 23:02:00,81.45,81.46,81.45,81.45,21600000.0
2009-08-09 23:03:00,81.525,81.535,81.525,81.535,12000000.0
2009-08-09 23:04:00,81.53,81.55,81.53,81.55,12000000.0
2009-08-09 23:05:00,81.545,81.55,81.51,81.54,14400000.0
2009-08-09 23:06:00,81.535,81.54,81.535,81.54,4800000.0
2009-08-09 23:07:00,81.545,81.55,81.535,81.535,9600000.0
2009-08-09 23:08:00,81.54,81.56,81.535,81.555,16800000.0
2009-08-09 23:09:00,81.545,81.545,81.54,81.54,4800000.0
2009-08-09 23:10:00,81.54,81.54,81.535,81.535,7200000.0
2009-08-09 23:11:00,81.53,81.53,81.515,81.525,36000000.0
2009-08-09 23:12:00,81.515,81.53,81.515,81.53,16000000.0
2009-08-09 23:13:00,81.525,81.56,81.515,81.56,14400000.0
2009-08-09 23:14:00,81.529,81.536,81.505,81.505,183999997.0
2009-08-09 23:15:00,81.56,81.56,81.52,81.52,20800000.0
2009-08-09 23:16:00,81.515,81.53,81.515,81.53,8800000.0
2009-08-09 23:17:00,81.53,81.53,81.53,81.53,2400000.0
2009-08-09 23:18:00,81.525,81.525,81.525,81.525,6400000.0
2009-08-09 23:19:00,81.525,81.525,81.425,81.425,19200000.0
2009-08-09 23:20:00,81.42,81.425,81.42,81.42,21200000.0
2009-08-09 23:21:00,81.42,81.42,81.415,81.415,12000000.0
2009-08-09 23:22:00,81.415,81.435,81.415,81.435,8800000.0
2009-08-09 23:23:00,81.435,81.435,81.435,81.435,12000000.0
2009-08-09 23:24:00,81.422,81.431,81.41,81.419,143199999.0
2009-08-09 23:25:00,81.435,81.435,81.435,81.435,16000000.0
2009-08-09 23:26:00,81.416,81.442,81.406,81.435,199200000.0
2009-08-09 23:27:00,81.395,81.395,81.395,81.395,6400000.0
2009-08-09 23:28:00,81.378,81.394,81.367,81.393,131400000.0
2009-08-09 23:29:00,81.398,81.406,81.392,81.392,241599999.0
2009-08-09 23:30:00,81.397,81.416,81.397,81.415,174200000.0
2009-08-09 23:31:00,81.413,81.413,81.377,81.377,104400000.0
2009-08-09 23:32:00,81.41,81.41,81.41,81.41,4000000.0
2009-08-09 23:33:00,81.41,81.41,81.39,81.39,18400000.0
2009-08-09 23:34:00,81.41,81.41,81.39,81.39,3200000.0
2009-08-09 23:35:00,81.39,81.39,81.375,81.38,12800000.0
2009-08-09 23:36:00,81.351,81.352,81.332,81.332,197800000.0
2009-08-09 23:37:00,81.37,81.37,81.37,81.37,4000000.0
2009-08-09 23:38:00,81.37,81.37,81.355,81.365,15200000.0
2009-08-09 23:39:00,81.36,81.36,81.36,81.36,2400000.0
2009-08-09 23:40:00,81.36,81.36,81.35,81.36,10400000.0
2009-08-09 23:41:00,81.36,81.36,81.355,81.36,6400000.0
2009-08-09 23:42:00,81.36,81.36,81.33,81.335,14400000.0
2009-08-09 23:43:00,81.335,81.345,81.335,81.345,4800000.0
2009-08-09 23:44:00,81.345,81.345,81.345,81.345,3200000.0
2009-08-09 23:45:00,81.345,81.345,81.345,81.345,4800000.0
2009-08-09 23:46:00,81.36,81.36,81.335,81.355,27200000.0
2009-08-09 23:47:00,81.355,81.395,81.355,81.395,8200000.0
2009-08-09 23:48:00,81.375,81.405,81.375,81.395,21600000.0
2009-08-09 23:49:00,81.4,81.44,81.4,81.43,22800000.0
2009-08-09 23:50:00,81.442,81.458,81.437,81.445,64000000.0
2009-08-09 23:51:00,81.44,81.44,81.435,81.44,8800000.0
2009-08-09 23:52:00,81.435,81.44,81.435,81.435,13200000.0
2009-08-09 23:53:00,81.425,81.425,81.415,81.415,36800000.0
2009-08-09 23:54:00,81.435,81.46,81.435,81.455,11600000.0
2009-08-09 23:55:00,81.455,81.455,81.445,81.455,9600000.0
2009-08-09 23:56:00,81.455,81.46,81.44,81.455,13800000.0
2009-08-09 23:57:00,81.459,81.46,81.444,81.46,155200000.0
2009-08-09 23:58:00,81.455,81.455,81.44,81.44,5000000.0
2009-08-09 23:59:00,81.435,81.435,81.435,81.435,1000000.0
2009-08-10 00:00:00,81.435,81.465,81.425,81.465,27800000.0
2009-08-10 00:01:00,81.465,81.515,81.42,81.515,59100000.0
2009-08-10 00:02:00,81.515,81.515,81.475,81.495,36300000.0
2009-08-10 00:03:00,81.5,81.56,81.495,81.55,69200000.0
2009-08-10 00:04:00,81.55,81.565,81.53,81.545,92700000.0
2009-08-10 00:05:00,81.54,81.545,81.53,81.53,26400000.0
2009-08-10 00:06:00,81.53,81.53,81.49,81.51,38700000.0
2009-08-10 00:07:00,81.525,81.53,81.5,81.5,39100000.0
2009-08-10 00:08:00,81.5,81.515,81.495,81.5,27100000.0
2009-08-10 00:09:00,81.5,81.53,81.5,81.52,134200000.0
2009-08-10 00:10:00,81.525,81.54,81.52,81.54,48700000.0
2009-08-10 00:11:00,81.545,81.57,81.54,81.56,14500000.0
2009-08-10 00:12:00,81.555,81.56,81.55,81.56,13000000.0
2009-08-10 00:13:00,81.565,81.585,81.565,81.58,9000000.0
2009-08-10 00:14:00,81.575,81.575,81.575,81.575,1000000.0
2009-08-10 00:15:00,81.565,81.575,81.56,81.575,15600000.0
2009-08-10 00:16:00,81.575,81.575,81.575,81.575,1000000.0
2009-08-10 00:17:00,81.59,81.61,81.56,81.56,42500000.0
2009-08-10 00:18:00,81.565,81.575,81.56,81.575,14000000.0
2009-08-10 00:19:00,81.57,81.575,81.565,81.565,11000000.0
2009-08-10 00:20:00,81.56,81.57,81.56,81.57,23700000.0
2009-08-10 00:21:00,81.565,81.565,81.56,81.565,34800000.0
2009-08-10 00:22:00,81.565,81.565,81.56,81.56,6200000.0
2009-08-10 00:23:00,81.565,81.565,81.565,81.565,8000000.0
2009-08-10 00:24:00,81.565,81.565,81.565,81.565,16400000.0
2009-08-10 00:25:00,81.565,81.565,81.565,81.565,14000000.0
2009-08-10 00:26:00,81.565,81.565,81.555,81.56,42300000.0
2009-08-10 00:27:00,81.555,81.56,81.555,81.56,19500000.0
2009-08-10 00:28:00,81.555,81.57,81.55,81.565,38300000.0
2009-08-10 00:29:00,81.555,81.565,81.54,81.555,26700000.0
2009-08-10 00:30:00,81.55,81.555,81.54,81.55,13800000.0
2009-08-10 00:31:00,81.545,81.555,81.535,81.545,84700000.0
2009-08-10 00:32:00,81.54,81.545,81.535,81.535,41000000.0
2009-08-10 00:33:00,81.535,81.555,81.535,81.55,32900000.0
2009-08-10 00:34:00,81.565,81.575,81.56,81.57,10700000.0
2009-08-10 00:35:00,81.57,81.57,81.56,81.57,15000000.0
2009-08-10 00:36:00,81.57,81.57,81.555,81.56,13000000.0
2009-08-10 00:37:00,81.555,81.575,81.555,81.565,51500000.0
2009-08-10 00:38:00,81.565,81.575,81.555,81.555,55700000.0
2009-08-10 00:39:00,81.555,81.56,81.55,81.555,42400000.0
2009-08-10 00:40:00,81.555,81.565,81.55,81.565,31400000.0
2009-08-10 00:41:00,81.56,81.565,81.525,81.535,80400000.0
2009-08-10 00:42:00,81.535,81.545,81.52,81.54,52200000.0
2009-08-10 00:43:00,81.54,81.54,81.515,81.525,29700000.0
2009-08-10 00:44:00,81.52,81.55,81.51,81.54,102100000.0
2009-08-10 00:45:00,81.54,81.545,81.53,81.53,33000000.0
2009-08-10 00:46:00,81.525,81.54,81.525,81.535,44000000.0
2009-08-10 00:47:00,81.535,81.56,81.525,81.555,117900000.0
2009-08-10 00:48:00,81.555,81.585,81.55,81.555,127500000.0
2009-08-10 00:49:00,81.56,81.57,81.54,81.555,97400000.0
2009-08-10 00:50:00,81.555,81.56,81.535,81.535,68300000.0
2009-08-10 00:51:00,81.535,81.555,81.53,81.535,23600000.0
2009-08-10 00:52:00,81.54,81.54,81.52,81.53,41600000.0
2009-08-10 00:53:00,81.535,81.55,81.525,81.55,30600000.0
2009-08-10 00:54:00,81.545,81.55,81.53,81.55,43600000.0
2009-08-10 00:55:00,81.545,81.56,81.52,81.525,76700000.0
2009-08-10 00:56:00,81.53,81.54,81.525,81.535,21100000.0
2009-08-10 00:57:00,81.535,81.545,81.535,81.54,25900000.0
2009-08-10 00:58:00,81.54,81.555,81.54,81.555,24200000.0
2009-08-10 00:59:00,81.555,81.575,81.55,81.565,45700000.0
2009-08-10 01:00:00,81.57,81.575,81.555,81.555,33500000.0
2009-08-10 01:01:00,81.555,81.555,81.535,81.54,22700000.0
2009-08-10 01:02:00,81.535,81.54,81.505,81.52,59200000.0
2009-08-10 01:03:00,81.51,81.525,81.5,81.515,29000000.0
2009-08-10 01:04:00,81.5,81.505,81.5,81.505,27900000.0
2009-08-10 01:05:00,81.505,81.505,81.49,81.49,6200000.0
2009-08-10 01:06:00,81.49,81.49,81.48,81.485,13200000.0
2009-08-10 01:07:00,81.48,81.48,81.44,81.475,80400000.0
2009-08-10 01:08:00,81.46,81.485,81.46,81.48,37700000.0
2009-08-10 01:09:00,81.47,81.475,81.46,81.475,24200000.0
2009-08-10 01:10:00,81.47,81.49,81.45,81.485,69300000.0
2009-08-10 01:11:00,81.48,81.485,81.47,81.475,34000000.0
2009-08-10 01:12:00,81.475,81.48,81.47,81.47,38800000.0
2009-08-10 01:13:00,81.475,81.52,81.47,81.505,120900000.0
2009-08-10 01:14:00,81.5,81.525,81.5,81.515,31200000.0
2009-08-10 01:15:00,81.52,81.53,81.51,81.515,90900000.0
2009-08-10 01:16:00,81.52,81.545,81.52,81.535,29800000.0
2009-08-10 01:17:00,81.525,81.555,81.525,81.535,108900000.0
2009-08-10 01:18:00,81.53,81.535,81.515,81.52,192000000.0
2009-08-10 01:19:00,81.52,81.52,81.51,81.51,15500000.0
2009-08-10 01:20:00,81.505,81.505,81.485,81.49,190600000.0
2009-08-10 01:21:00,81.49,81.51,81.485,81.5,200900000.0
2009-08-10 01:22:00,81.51,81.51,81.5,81.5,73500000.0
2009-08-10 01:23:00,81.5,81.54,81.485,81.54,179300000.0
2009-08-10 01:24:00,81.545,81.545,81.505,81.505,231500000.0
2009-08-10 01:25:00,81.505,81.51,81.485,81.485,195500000.0
2009-08-10 01:26:00,81.485,81.49,81.47,81.485,100500000.0
2009-08-10 01:27:00,81.48,81.505,81.475,81.49,28900000.0
2009-08-10 01:28:00,81.5,81.525,81.49,81.49,122300000.0
2009-08-10 01:29:00,81.495,81.495,81.47,81.48,112700000.0
2009-08-10 01:30:00,81.47,81.47,81.43,81.435,225900000.0
2009-08-10 01:31:00,81.435,81.44,81.42,81.435,76900000.0
2009-08-10 01:32:00,81.425,81.44,81.42,81.435,187500000.0
2009-08-10 01:33:00,81.435,81.44,81.425,81.44,87000000.0
2009-08-10 01:34:00,81.435,81.44,81.42,81.43,97100000.0
2009-08-10 01:35:00,81.435,81.45,81.4,81.4,115900000.0
2009-08-10 01:36:00,81.39,81.41,81.385,81.405,77100000.0
2009-08-10 01:37:00,81.41,81.43,81.405,81.425,95100000.0
2009-08-10 01:38:00,81.43,81.43,81.42,81.425,71100000.0
2009-08-10 01:39:00,81.42,81.425,81.41,81.415,55100000.0
2009-08-10 01:40:00,81.415,81.42,81.4,81.405,54800000.0
2009-08-10 01:41:00,81.4,81.41,81.4,81.41,23700000.0
2009-08-10 01:42:00,81.41,81.415,81.39,81.405,76700000.0
2009-08-10 01:43:00,81.4,81.41,81.395,81.395,131499999.0
2009-08-10 01:44:00,81.4,81.405,81.395,81.4,33400000.0
2009-08-10 01:45:00,81.4,81.435,81.395,81.43,138000000.0
2009-08-10 01:46:00,81.425,81.435,81.4,81.41,230300000.0
2009-08-10 01:47:00,81.41,81.44,81.4,81.43,329900000.0
2009-08-10 01:48:00,81.43,81.445,81.425,81.43,257299999.0
2009-08-10 01:49:00,81.43,81.455,81.425,81.445,99700000.0
2009-08-10 01:50:00,81.44,81.44,81.42,81.44,220700000.0
2009-08-10 01:51:00,81.445,81.47,81.44,81.46,220300000.0
2009-08-10 01:52:00,81.46,81.475,81.46,81.47,122500000.0
2009-08-10 01:53:00,81.47,81.47,81.43,81.43,164900000.0
2009-08-10 01:54:00,81.43,81.44,81.41,81.415,147600000.0
2009-08-10 01:55:00,81.42,81.445,81.395,81.43,179300000.0
2009-08-10 01:56:00,81.43,81.45,81.42,81.445,169700000.0
2009-08-10 01:57:00,81.44,81.445,81.435,81.44,56600000.0
2009-08-10 01:58:00,81.43,81.43,81.42,81.425,132700000.0
2009-08-10 01:59:00,81.42,81.43,81.415,81.42,136400000.0
2009-08-10 02:00:00,81.42,81.475,81.4,81.4,377100000.0
2009-08-10 02:01:00,81.4,81.415,81.385,81.39,302500000.0
2009-08-10 02:02:00,81.385,81.485,81.38,81.475,280300000.0
2009-08-10 02:03:00,81.48,81.495,81.465,81.495,254700000.0
2009-08-10 02:04:00,81.495,81.495,81.47,81.48,125900000.0
2009-08-10 02:05:00,81.48,81.49,81.46,81.49,148700000.0
2009-08-10 02:06:00,81.49,81.515,81.48,81.515,185200000.0
2009-08-10 02:07:00,81.515,81.52,81.45,81.465,201200000.0
2009-08-10 02:08:00,81.46,81.465,81.44,81.445,182200000.0
2009-08-10 02:09:00,81.45,81.495,81.44,81.495,119700000.0
2009-08-10 02:10:00,81.495,81.525,81.49,81.525,361000000.0
2009-08-10 02:11:00,81.515,81.515,81.48,81.49,139900000.0
2009-08-10 02:12:00,81.49,81.515,81.465,81.49,193600000.0
2009-08-10 02:13:00,81.5,81.54,81.495,81.52,215000000.0
2009-08-10 02:14:00,81.51,81.51,81.45,81.46,97500000.0
2009-08-10 02:15:00,81.455,81.495,81.445,81.485,112200000.0
2009-08-10 02:16:00,81.49,81.5,81.46,81.47,373400001.0
2009-08-10 02:17:00,81.47,81.485,81.45,81.485,252600000.0
2009-08-10 02:18:00,81.485,81.49,81.465,81.485,67300000.0
2009-08-10 02:19:00,81.49,81.535,81.48,81.525,134800000.0
2009-08-10 02:20:00,81.53,81.55,81.525,81.53,142900000.0
2009-08-10 02:21:00,81.53,81.535,81.52,81.535,171800000.0
2009-08-10 02:22:00,81.535,81.54,81.52,81.53,74100000.0
2009-08-10 02:23:00,81.535,81.54,81.52,81.53,38800000.0
2009-08-10 02:24:00,81.53,81.535,81.445,81.465,173000000.0
2009-08-10 02:25:00,81.46,81.46,81.43,81.43,279000000.0
2009-08-10 02:26:00,81.435,81.445,81.415,81.425,130300000.0
2009-08-10 02:27:00,81.42,81.42,81.4,81.415,106900000.0
2009-08-10 02:28:00,81.42,81.485,81.42,81.485,67100000.0
2009-08-10 02:29:00,81.485,81.5,81.42,81.44,253300000.0
2009-08-10 02:30:00,81.435,81.45,81.42,81.445,157400000.0
2009-08-10 02:31:00,81.445,81.485,81.435,81.48,167000000.0
2009-08-10 02:32:00,81.475,81.49,81.465,81.47,114500000.0
2009-08-10 02:33:00,81.47,81.48,81.45,81.45,32900000.0
2009-08-10 02:34:00,81.45,81.45,81.395,81.41,116100000.0
2009-08-10 02:35:00,81.415,81.44,81.41,81.435,48500000.0
2009-08-10 02:36:00,81.44,81.44,81.38,81.395,56900000.0
2009-08-10 02:37:00,81.395,81.42,81.385,81.405,155900000.0
2009-08-10 02:38:00,81.405,81.405,81.37,81.385,69700000.0
2009-08-10 02:39:00,81.375,81.395,81.345,81.385,122800000.0
2009-08-10 02:40:00,81.38,81.435,81.37,81.435,212600000.0
2009-08-10 02:41:00,81.435,81.455,81.42,81.425,153500000.0
2009-08-10 02:42:00,81.425,81.425,81.405,81.42,108000000.0
2009-08-10 02:43:00,81.42,81.42,81.375,81.4,230400000.0
2009-08-10 02:44:00,81.4,81.455,81.4,81.455,81100000.0
2009-08-10 02:45:00,81.46,81.475,81.435,81.475,150500000.0
2009-08-10 02:46:00,81.47,81.48,81.44,81.46,221600000.0
2009-08-10 02:47:00,81.46,81.47,81.45,81.455,318700000.0
2009-08-10 02:48:00,81.45,81.455,81.425,81.43,263100000.0
2009-08-10 02:49:00,81.43,81.45,81.42,81.445,193900000.0
2009-08-10 02:50:00,81.445,81.47,81.44,81.46,46000000.0
2009-08-10 02:51:00,81.455,81.465,81.42,81.42,110000000.0
2009-08-10 02:52:00,81.43,81.48,81.43,81.48,96500000.0
2009-08-10 02:53:00,81.48,81.495,81.435,81.445,83900000.0
2009-08-10 02:54:00,81.445,81.465,81.41,81.465,129500000.0
2009-08-10 02:55:00,81.465,81.48,81.435,81.435,122000000.0
2009-08-10 02:56:00,81.435,81.45,81.435,81.45,99700000.0
2009-08-10 02:57:00,81.45,81.45,81.405,81.425,106200000.0
2009-08-10 02:58:00,81.415,81.45,81.41,81.445,126000000.0
2009-08-10 02:59:00,81.44,81.465,81.44,81.455,119800000.0
2009-08-10 03:00:00,81.46,81.46,81.415,81.445,235200000.0
2009-08-10 03:01:00,81.455,81.475,81.445,81.465,136600000.0
2009-08-10 03:02:00,81.465,81.49,81.455,81.48,89600000.0
2009-08-10 03:03:00,81.48,81.49,81.475,81.485,118700000.0
2009-08-10 03:04:00,81.485,81.485,81.44,81.47,122100000.0
2009-08-10 03:05:00,81.47,81.475,81.445,81.445,40800000.0
2009-08-10 03:06:00,81.45,81.45,81.41,81.415,171400000.0
2009-08-10 03:07:00,81.41,81.415,81.375,81.385,227400000.0
2009-08-10 03:08:00,81.385,81.395,81.33,81.37,153500000.0
2009-08-10 03:09:00,81.37,81.38,81.345,81.345,44200000.0
2009-08-10 03:10:00,81.345,81.39,81.345,81.385,155000000.0
2009-08-10 03:11:00,81.395,81.395,81.36,81.375,139900000.0
2009-08-10 03:12:00,81.37,81.39,81.36,81.36,125400000.0
2009-08-10 03:13:00,81.35,81.355,81.3,81.32,80000000.0
2009-08-10 03:14:00,81.31,81.335,81.295,81.3,97100000.0
2009-08-10 03:15:00,81.3,81.315,81.25,81.285,251000000.0
2009-08-10 03:16:00,81.285,81.305,81.28,81.305,108200000.0
2009-08-10 03:17:00,81.31,81.32,81.285,81.285,220100000.0
2009-08-10 03:18:00,81.29,81.355,81.285,81.355,166300000.0
2009-08-10 03:19:00,81.35,81.35,81.32,81.33,59300000.0
2009-08-10 03:20:00,81.325,81.345,81.32,81.345,65300000.0
2009-08-10 03:21:00,81.345,81.385,81.34,81.38,92100000.0
2009-08-10 03:22:00,81.375,81.415,81.365,81.41,223200000.0
2009-08-10 03:23:00,81.41,81.41,81.39,81.395,158900000.0
2009-08-10 03:24:00,81.39,81.39,81.36,81.37,99600000.0
2009-08-10 03:25:00,81.365,81.39,81.365,81.375,74400000.0
2009-08-10 03:26:00,81.375,81.405,81.37,81.395,91700000.0
2009-08-10 03:27:00,81.395,81.415,81.39,81.415,66800000.0
2009-08-10 03:28:00,81.42,81.435,81.4,81.43,76600000.0
2009-08-10 03:29:00,81.43,81.48,81.43,81.475,76400000.0
2009-08-10 03:30:00,81.475,81.485,81.425,81.425,60600000.0
2009-08-10 03:31:00,81.435,81.455,81.43,81.445,42500000.0
2009-08-10 03:32:00,81.445,81.485,81.435,81.46,90800000.0
2009-08-10 03:33:00,81.455,81.46,81.44,81.445,61700000.0
2009-08-10 03:34:00,81.445,81.455,81.44,81.455,106400000.0
2009-08-10 03:35:00,81.465,81.48,81.465,81.48,38700000.0
2009-08-10 03:36:00,81.485,81.49,81.47,81.48,183100000.0
2009-08-10 03:37:00,81.48,81.54,81.48,81.535,101100000.0
2009-08-10 03:38:00,81.53,81.545,81.52,81.53,110800000.0
2009-08-10 03:39:00,81.53,81.57,81.53,81.565,143600001.0
2009-08-10 03:40:00,81.565,81.565,81.54,81.545,96000000.0
2009-08-10 03:41:00,81.545,81.575,81.545,81.57,66300000.0
2009-08-10 03:42:00,81.565,81.58,81.555,81.56,43400000.0
2009-08-10 03:43:00,81.56,81.635,81.56,81.62,129850000.0
2009-08-10 03:44:00,81.62,81.64,81.62,81.625,97800000.0
2009-08-10 03:45:00,81.62,81.625,81.58,81.61,122100000.0
2009-08-10 03:46:00,81.61,81.61,81.575,81.59,99900000.0
2009-08-10 03:47:00,81.58,81.58,81.535,81.545,136600000.0
2009-08-10 03:48:00,81.555,81.61,81.555,81.585,75800000.0
2009-08-10 03:49:00,81.59,81.615,81.58,81.605,86000000.0
2009-08-10 03:50:00,81.605,81.645,81.6,81.615,122400000.0
2009-08-10 03:51:00,81.615,81.625,81.585,81.605,132800000.0
2009-08-10 03:52:00,81.61,81.62,81.585,81.585,51900000.0
2009-08-10 03:53:00,81.585,81.585,81.54,81.555,78900000.0
2009-08-10 03:54:00,81.565,81.575,81.56,81.57,20400000.0
2009-08-10 03:55:00,81.565,81.6,81.55,81.59,98600000.0
2009-08-10 03:56:00,81.585,81.59,81.57,81.575,49900000.0
2009-08-10 03:57:00,81.57,81.57,81.555,81.56,55000000.0
2009-08-10 03:58:00,81.56,81.56,81.53,81.54,147200000.0
2009-08-10 03:59:00,81.54,81.555,81.525,81.55,62400000.0
2009-08-10 04:00:00,81.55,81.575,81.545,81.56,35900000.0
2009-08-10 04:01:00,81.555,81.57,81.555,81.565,22000000.0
2009-08-10 04:02:00,81.57,81.605,81.57,81.585,47600000.0
2009-08-10 04:03:00,81.585,81.585,81.56,81.575,23500000.0
2009-08-10 04:04:00,81.57,81.585,81.57,81.575,31500000.0
2009-08-10 04:05:00,81.58,81.58,81.57,81.58,13900000.0
2009-08-10 04:06:00,81.58,81.585,81.54,81.55,94200000.0
2009-08-10 04:07:00,81.55,81.565,81.55,81.56,48000000.0
2009-08-10 04:08:00,81.555,81.555,81.51,81.52,44300000.0
2009-08-10 04:09:00,81.52,81.53,81.52,81.53,13000000.0
2009-08-10 04:10:00,81.53,81.555,81.53,81.55,38500000.0
2009-08-10 04:11:00,81.555,81.555,81.53,81.55,27600000.0
2009-08-10 04:12:00,81.55,81.575,81.535,81.575,45800000.0
2009-08-10 04:13:00,81.575,81.615,81.57,81.6,44000000.0
2009-08-10 04:14:00,81.6,81.655,81.6,81.65,40800000.0
2009-08-10 04:15:00,81.65,81.675,81.645,81.665,40000000.0
2009-08-10 04:16:00,81.665,81.685,81.66,81.685,55300000.0
2009-08-10 04:17:00,81.68,81.715,81.675,81.69,62700000.0
2009-08-10 04:18:00,81.685,81.69,81.635,81.635,65000000.0
2009-08-10 04:19:00,81.64,81.675,81.64,81.65,61900000.0
2009-08-10 04:20:00,81.65,81.655,81.625,81.65,65000000.0
2009-08-10 04:21:00,81.65,81.665,81.645,81.66,35000000.0
2009-08-10 04:22:00,81.67,81.685,81.655,81.685,61400000.0
2009-08-10 04:23:00,81.69,81.7,81.675,81.675,70500000.0
2009-08-10 04:24:00,81.69,81.69,81.66,81.675,75200000.0
2009-08-10 04:25:00,81.675,81.705,81.655,81.705,127300000.0
2009-08-10 04:26:00,81.7,81.715,81.68,81.68,91200000.0
2009-08-10 04:27:00,81.68,81.725,81.675,81.725,114300000.0
2009-08-10 04:28:00,81.73,81.745,81.715,81.74,38500000.0
2009-08-10 04:29:00,81.745,81.755,81.735,81.74,109600000.0
2009-08-10 04:30:00,81.73,81.765,81.73,81.755,188400000.0
2009-08-10 04:31:00,81.76,81.795,81.755,81.795,82400000.0
2009-08-10 04:32:00,81.795,81.8,81.77,81.775,178500000.0
2009-08-10 04:33:00,81.78,81.79,81.715,81.715,215400000.0
2009-08-10 04:34:00,81.71,81.755,81.71,81.73,133600000.0
2009-08-10 04:35:00,81.72,81.745,81.72,81.745,110700000.0
2009-08-10 04:36:00,81.74,81.74,81.65,81.66,119500000.0
2009-08-10 04:37:00,81.655,81.7,81.655,81.69,118000000.0
2009-08-10 04:38:00,81.69,81.72,81.68,81.72,56800000.0
2009-08-10 04:39:00,81.715,81.715,81.695,81.7,131500000.0
2009-08-10 04:40:00,81.695,81.705,81.675,81.695,105700000.0
2009-08-10 04:41:00,81.69,81.695,81.62,81.63,129700000.0
2009-08-10 04:42:00,81.63,81.66,81.63,81.65,80800000.0
2009-08-10 04:43:00,81.665,81.685,81.655,81.68,70400000.0
2009-08-10 04:44:00,81.68,81.705,81.675,81.705,51500000.0
2009-08-10 04:45:00,81.705,81.74,81.7,81.735,88400000.0
2009-08-10 04:46:00,81.74,81.76,81.74,81.74,49400000.0
2009-08-10 04:47:00,81.74,81.76,81.74,81.745,51800000.0
2009-08-10 04:48:00,81.755,81.765,81.735,81.74,57900000.0
2009-08-10 04:49:00,81.74,81.75,81.72,81.73,57200000.0
2009-08-10 04:50:00,81.725,81.73,81.68,81.705,185400000.0
2009-08-10 04:51:00,81.7,81.72,81.695,81.705,58700000.0
2009-08-10 04:52:00,81.705,81.725,81.705,81.72,15000000.0
2009-08-10 04:53:00,81.72,81.735,81.705,81.725,71700000.0
2009-08-10 04:54:00,81.725,81.735,81.71,81.725,87400000.0
2009-08-10 04:55:00,81.725,81.73,81.725,81.73,17000000.0
2009-08-10 04:56:00,81.73,81.73,81.715,81.725,59500000.0
2009-08-10 04:57:00,81.725,81.73,81.705,81.715,73200000.0
2009-08-10 04:58:00,81.71,81.71,81.665,81.675,136900000.0
2009-08-10 04:59:00,81.685,81.7,81.68,81.685,41500000.0
2009-08-10 05:00:00,81.685,81.69,81.67,81.685,103000000.0
2009-08-10 05:01:00,81.68,81.68,81.665,81.675,143500000.0
2009-08-10 05:02:00,81.675,81.675,81.645,81.65,62800000.0
2009-08-10 05:03:00,81.655,81.665,81.635,81.64,88800000.0
2009-08-10 05:04:00,81.64,81.645,81.625,81.635,91800000.0
2009-08-10 05:05:00,81.63,81.64,81.63,81.64,42800000.0
2009-08-10 05:06:00,81.64,81.665,81.64,81.64,111200000.0
2009-08-10 05:07:00,81.64,81.665,81.64,81.655,98800000.0
2009-08-10 05:08:00,81.655,81.685,81.655,81.675,27200000.0
2009-08-10 05:09:00,81.675,81.685,81.67,81.68,66200000.0
2009-08-10 05:10:00,81.675,81.69,81.675,81.685,44900000.0
2009-08-10 05:11:00,81.685,81.685,81.67,81.675,40900000.0
2009-08-10 05:12:00,81.67,81.67,81.645,81.65,169000000.0
2009-08-10 05:13:00,81.65,81.65,81.645,81.65,89500000.0
2009-08-10 05:14:00,81.655,81.655,81.645,81.65,21700000.0
2009-08-10 05:15:00,81.65,81.67,81.645,81.665,91400000.0
2009-08-10 05:16:00,81.665,81.68,81.66,81.67,52600000.0
2009-08-10 05:17:00,81.68,81.68,81.635,81.645,46900000.0
2009-08-10 05:18:00,81.64,81.655,81.64,81.645,11600000.0
2009-08-10 05:19:00,81.645,81.65,81.645,81.645,22800000.0
2009-08-10 05:20:00,81.645,81.65,81.645,81.645,23000000.0
2009-08-10 05:21:00,81.645,81.65,81.645,81.65,24800000.0
2009-08-10 05:22:00,81.65,81.655,81.63,81.64,80600000.0
2009-08-10 05:23:00,81.635,81.635,81.625,81.635,33500000.0
2009-08-10 05:24:00,81.63,81.635,81.62,81.625,41800000.0
2009-08-10 05:25:00,81.625,81.625,81.61,81.615,32200000.0
2009-08-10 05:26:00,81.615,81.62,81.61,81.61,11000000.0
2009-08-10 05:27:00,81.61,81.615,81.58,81.58,39300000.0
2009-08-10 05:28:00,81.58,81.6,81.575,81.58,91500000.0
2009-08-10 05:29:00,81.58,81.59,81.545,81.575,139400000.0
2009-08-10 05:30:00,81.575,81.59,81.575,81.58,54400000.0
2009-08-10 05:31:00,81.58,81.63,81.575,81.59,181800000.0
2009-08-10 05:32:00,81.59,81.6,81.575,81.59,159300000.0
2009-08-10 05:33:00,81.59,81.61,81.575,81.61,123100000.0
2009-08-10 05:34:00,81.615,81.625,81.59,81.605,151500000.0
2009-08-10 05:35:00,81.6,81.615,81.59,81.61,93200000.0
2009-08-10 05:36:00,81.61,81.61,81.58,81.585,117000000.0
2009-08-10 05:37:00,81.585,81.6,81.585,81.6,43400000.0
2009-08-10 05:38:00,81.595,81.605,81.59,81.605,60900000.0
2009-08-10 05:39:00,81.605,81.61,81.59,81.59,194800000.0
2009-08-10 05:40:00,81.59,81.595,81.575,81.585,194000000.0
2009-08-10 05:41:00,81.585,81.585,81.57,81.58,39900000.0
2009-08-10 05:42:00,81.58,81.6,81.58,81.59,171500000.0
2009-08-10 05:43:00,81.59,81.6,81.58,81.595,214900000.0
2009-08-10 05:44:00,81.6,81.6,81.58,81.59,140000000.0
2009-08-10 05:45:00,81.585,81.59,81.585,81.585,28000000.0
2009-08-10 05:46:00,81.58,81.585,81.56,81.58,88300000.0
2009-08-10 05:47:00,81.585,81.595,81.575,81.585,47200000.0
2009-08-10 05:48:00,81.585,81.595,81.575,81.59,50800000.0
2009-08-10 05:49:00,81.59,81.6,81.585,81.59,44100000.0
2009-08-10 05:50:00,81.59,81.605,81.59,81.6,28000000.0
2009-08-10 05:51:00,81.605,81.605,81.58,81.6,116900000.0
2009-08-10 05:52:00,81.595,81.6,81.585,81.6,53000000.0
2009-08-10 05:53:00,81.6,81.62,81.595,81.615,81300000.0
2009-08-10 05:54:00,81.615,81.625,81.605,81.625,64300000.0
2009-08-10 05:55:00,81.625,81.655,81.62,81.635,140700000.0
2009-08-10 05:56:00,81.64,81.65,81.625,81.63,76200000.0
2009-08-10 05:57:00,81.625,81.635,81.61,81.61,131900000.0
2009-08-10 05:58:00,81.61,81.625,81.59,81.615,119900000.0
2009-08-10 05:59:00,81.625,81.65,81.62,81.64,122500000.0
2009-08-10 06:00:00,81.635,81.645,81.625,81.635,99300000.0
2009-08-10 06:01:00,81.63,81.635,81.61,81.62,92300000.0
2009-08-10 06:02:00,81.62,81.65,81.62,81.64,146000000.0
2009-08-10 06:03:00,81.64,81.65,81.64,81.65,85000000.0
2009-08-10 06:04:00,81.65,81.67,81.65,81.67,79400000.0
2009-08-10 06:05:00,81.665,81.675,81.63,81.645,197300000.0
2009-08-10 06:06:00,81.64,81.64,81.635,81.64,17600000.0
2009-08-10 06:07:00,81.64,81.64,81.61,81.615,63400000.0
2009-08-10 06:08:00,81.62,81.625,81.58,81.58,153700000.0
2009-08-10 06:09:00,81.58,81.59,81.57,81.58,83800000.0
2009-08-10 06:10:00,81.575,81.575,81.555,81.565,82500000.0
2009-08-10 06:11:00,81.57,81.57,81.55,81.565,93600000.0
2009-08-10 06:12:00,81.565,81.58,81.565,81.58,67800000.0
2009-08-10 06:13:00,81.58,81.58,81.56,81.56,70400000.0
2009-08-10 06:14:00,81.56,81.565,81.55,81.55,62100000.0
2009-08-10 06:15:00,81.555,81.565,81.54,81.565,60500000.0
2009-08-10 06:16:00,81.565,81.645,81.555,81.635,129100000.0
2009-08-10 06:17:00,81.635,81.635,81.59,81.605,65600000.0
2009-08-10 06:18:00,81.595,81.64,81.585,81.64,81900000.0
2009-08-10 06:19:00,81.64,81.645,81.61,81.62,124100000.0
2009-08-10 06:20:00,81.615,81.62,81.61,81.615,87600000.0
2009-08-10 06:21:00,81.615,81.625,81.605,81.605,64000000.0
2009-08-10 06:22:00,81.605,81.625,81.605,81.615,106100000.0
2009-08-10 06:23:00,81.615,81.635,81.605,81.605,134300000.0
2009-08-10 06:24:00,81.615,81.625,81.58,81.585,167800000.0
2009-08-10 06:25:00,81.58,81.615,81.575,81.615,77900000.0
2009-08-10 06:26:00,81.615,81.615,81.565,81.59,70600000.0
2009-08-10 06:27:00,81.59,81.59,81.555,81.565,124600000.0
2009-08-10 06:28:00,81.555,81.57,81.54,81.56,74900000.0
2009-08-10 06:29:00,81.56,81.57,81.55,81.565,68100000.0
2009-08-10 06:30:00,81.565,81.605,81.55,81.55,177800000.0
2009-08-10 06:31:00,81.555,81.595,81.55,81.595,99600000.0
2009-08-10 06:32:00,81.595,81.595,81.57,81.575,148800000.0
2009-08-10 06:33:00,81.575,81.58,81.55,81.56,121200000.0
2009-08-10 06:34:00,81.56,81.62,81.56,81.6,218000000.0
2009-08-10 06:35:00,81.595,81.6,81.575,81.6,184900000.0
2009-08-10 06:36:00,81.595,81.605,81.585,81.585,155900000.0
2009-08-10 06:37:00,81.585,81.595,81.575,81.59,237300000.0
2009-08-10 06:38:00,81.595,81.605,81.565,81.575,173400000.0
2009-08-10 06:39:00,81.57,81.57,81.545,81.555,62600000.0
2009-08-10 06:40:00,81.55,81.57,81.53,81.53,159800000.0
2009-08-10 06:41:00,81.535,81.545,81.515,81.52,252400000.0
2009-08-10 06:42:00,81.525,81.565,81.525,81.535,106200000.0
2009-08-10 06:43:00,81.53,81.53,81.475,81.51,159800000.0
2009-08-10 06:44:00,81.51,81.51,81.5,81.5,39000000.0
2009-08-10 06:45:00,81.505,81.525,81.5,81.515,73300000.0
2009-08-10 06:46:00,81.52,81.52,81.51,81.51,5000000.0
2009-08-10 06:47:00,81.505,81.525,81.5,81.52,125400000.0
2009-08-10 06:48:00,81.525,81.55,81.515,81.545,140000000.0
2009-08-10 06:49:00,81.55,81.575,81.545,81.575,72000000.0
2009-08-10 06:50:00,81.57,81.57,81.54,81.545,139000000.0
2009-08-10 06:51:00,81.54,81.55,81.525,81.53,51500000.0
2009-08-10 06:52:00,81.54,81.54,81.52,81.525,251700000.0
2009-08-10 06:53:00,81.525,81.545,81.52,81.535,165700000.0
2009-08-10 06:54:00,81.54,81.545,81.53,81.54,132500000.0
2009-08-10 06:55:00,81.545,81.545,81.54,81.545,37700000.0
2009-08-10 06:56:00,81.545,81.575,81.545,81.56,148100000.0
2009-08-10 06:57:00,81.56,81.565,81.55,81.56,143700000.0
2009-08-10 06:58:00,81.565,81.585,81.555,81.585,91700000.0
2009-08-10 06:59:00,81.585,81.635,81.585,81.625,137000000.0
2009-08-10 07:00:00,81.635,81.645,81.61,81.615,86500000.0
2009-08-10 07:01:00,81.615,81.62,81.56,81.585,160100000.0
2009-08-10 07:02:00,81.575,81.58,81.565,81.575,49600000.0
2009-08-10 07:03:00,81.58,81.585,81.575,81.585,45100000.0
2009-08-10 07:04:00,81.585,81.595,81.58,81.59,55400000.0
2009-08-10 07:05:00,81.585,81.595,81.565,81.595,85000000.0
2009-08-10 07:06:00,81.595,81.63,81.585,81.62,146400000.0
2009-08-10 07:07:00,81.62,81.65,81.62,81.645,86500000.0
2009-08-10 07:08:00,81.64,81.665,81.64,81.65,93200000.0
2009-08-10 07:09:00,81.655,81.675,81.645,81.655,55100000.0
2009-08-10 07:10:00,81.655,81.67,81.63,81.66,82600000.0
2009-08-10 07:11:00,81.66,81.68,81.655,81.66,115800000.0
2009-08-10 07:12:00,81.66,81.665,81.64,81.64,80500000.0
2009-08-10 07:13:00,81.635,81.635,81.605,81.605,102700000.0
2009-08-10 07:14:00,81.605,81.625,81.595,81.605,74800000.0
2009-08-10 07:15:00,81.61,81.61,81.59,81.595,64800000.0
2009-08-10 07:16:00,81.595,81.6,81.58,81.595,51400000.0
2009-08-10 07:17:00,81.59,81.6,81.59,81.6,21500000.0
2009-08-10 07:18:00,81.595,81.6,81.59,81.595,58600000.0
2009-08-10 07:19:00,81.595,81.595,81.59,81.59,23000000.0
2009-08-10 07:20:00,81.59,81.615,81.59,81.615,63000000.0
2009-08-10 07:21:00,81.625,81.635,81.615,81.635,142200000.0
2009-08-10 07:22:00,81.63,81.635,81.595,81.595,126400000.0
2009-08-10 07:23:00,81.61,81.61,81.59,81.6,111600000.0
2009-08-10 07:24:00,81.6,81.665,81.6,81.655,77000000.0
2009-08-10 07:25:00,81.655,81.655,81.62,81.625,133500000.0
2009-08-10 07:26:00,81.62,81.625,81.615,81.615,45400000.0
2009-08-10 07:27:00,81.61,81.625,81.61,81.62,106900000.0
2009-08-10 07:28:00,81.625,81.63,81.62,81.625,84500000.0
2009-08-10 07:29:00,81.625,81.625,81.59,81.61,114800000.0
2009-08-10 07:30:00,81.61,81.625,81.61,81.615,98600000.0
2009-08-10 07:31:00,81.61,81.645,81.61,81.63,146400000.0
2009-08-10 07:32:00,81.63,81.655,81.63,81.64,103700000.0
2009-08-10 07:33:00,81.64,81.65,81.625,81.645,290500000.0
2009-08-10 07:34:00,81.645,81.655,81.625,81.63,332800000.0
2009-08-10 07:35:00,81.625,81.625,81.56,81.575,162600000.0
2009-08-10 07:36:00,81.58,81.585,81.57,81.575,88200000.0
2009-08-10 07:37:00,81.57,81.59,81.56,81.59,158400000.0
2009-08-10 07:38:00,81.59,81.595,81.58,81.585,83400000.0
2009-08-10 07:39:00,81.585,81.625,81.585,81.605,112900000.0
2009-08-10 07:40:00,81.605,81.605,81.565,81.58,223700000.0
2009-08-10 07:41:00,81.575,81.61,81.575,81.605,173700000.0
2009-08-10 07:42:00,81.6,81.615,81.6,81.605,85000000.0
2009-08-10 07:43:00,81.62,81.66,81.61,81.655,307000000.0
2009-08-10 07:44:00,81.655,81.675,81.645,81.655,210900000.0
2009-08-10 07:45:00,81.655,81.655,81.63,81.64,72600000.0
2009-08-10 07:46:00,81.645,81.695,81.635,81.68,215000000.0
2009-08-10 07:47:00,81.675,81.68,81.66,81.66,140800000.0
2009-08-10 07:48:00,81.665,81.665,81.62,81.66,274400000.0
2009-08-10 07:49:00,81.66,81.665,81.62,81.63,242300000.0
2009-08-10 07:50:00,81.63,81.65,81.62,81.63,246500000.0
2009-08-10 07:51:00,81.63,81.65,81.63,81.64,45600000.0
2009-08-10 07:52:00,81.64,81.685,81.635,81.67,251300001.0
2009-08-10 07:53:00,81.67,81.675,81.645,81.655,152100000.0
2009-08-10 07:54:00,81.655,81.665,81.65,81.66,78900000.0
2009-08-10 07:55:00,81.66,81.675,81.655,81.655,156700000.0
2009-08-10 07:56:00,81.65,81.65,81.62,81.635,154400000.0
2009-08-10 07:57:00,81.64,81.645,81.595,81.61,335200000.0
2009-08-10 07:58:00,81.61,81.64,81.61,81.635,138200000.0
2009-08-10 07:59:00,81.63,81.66,81.625,81.65,106100000.0
2009-08-10 08:00:00,81.65,81.665,81.63,81.665,128700000.0
2009-08-10 08:01:00,81.67,81.695,81.635,81.64,356800000.0
2009-08-10 08:02:00,81.645,81.65,81.615,81.615,449200000.0
2009-08-10 08:03:00,81.615,81.625,81.585,81.585,319400000.0
2009-08-10 08:04:00,81.585,81.605,81.57,81.6,420400000.0
2009-08-10 08:05:00,81.6,81.635,81.6,81.635,467300000.0
2009-08-10 08:06:00,81.635,81.645,81.575,81.58,209300000.0
2009-08-10 08:07:00,81.59,81.595,81.565,81.58,186000000.0
2009-08-10 08:08:00,81.58,81.58,81.56,81.56,253200000.0
2009-08-10 08:09:00,81.56,81.585,81.545,81.555,225800000.0
2009-08-10 08:10:00,81.555,81.57,81.515,81.565,331700000.0
2009-08-10 08:11:00,81.565,81.59,81.54,81.585,405600001.0
2009-08-10 08:12:00,81.59,81.615,81.57,81.605,250200000.0
2009-08-10 08:13:00,81.61,81.63,81.595,81.595,314600000.0
2009-08-10 08:14:00,81.59,81.62,81.575,81.575,374400000.0
2009-08-10 08:15:00,81.575,81.6,81.565,81.59,220000000.0
2009-08-10 08:16:00,81.59,81.605,81.585,81.595,150200000.0
2009-08-10 08:17:00,81.595,81.715,81.575,81.715,234100000.0
2009-08-10 08:18:00,81.715,81.715,81.6,81.615,237600000.0
2009-08-10 08:19:00,81.615,81.63,81.61,81.62,152400000.0
2009-08-10 08:20:00,81.615,81.615,81.585,81.605,220300000.0
2009-08-10 08:21:00,81.605,81.61,81.595,81.6,54900000.0
2009-08-10 08:22:00,81.6,81.6,81.575,81.59,77600000.0
2009-08-10 08:23:00,81.59,81.605,81.57,81.575,211600000.0
2009-08-10 08:24:00,81.58,81.595,81.545,81.56,333900000.0
2009-08-10 08:25:00,81.56,81.57,81.55,81.565,191400000.0
2009-08-10 08:26:00,81.565,81.565,81.545,81.55,156500000.0
2009-08-10 08:27:00,81.555,81.575,81.54,81.57,175400000.0
2009-08-10 08:28:00,81.57,81.58,81.51,81.54,517399999.0
2009-08-10 08:29:00,81.55,81.55,81.505,81.52,158200000.0
2009-08-10 08:30:00,81.515,81.55,81.505,81.54,259400000.0
2009-08-10 08:31:00,81.545,81.55,81.505,81.53,356700000.0
2009-08-10 08:32:00,81.535,81.54,81.515,81.515,215600000.0
2009-08-10 08:33:00,81.51,81.515,81.49,81.51,198899999.0
2009-08-10 08:34:00,81.51,81.53,81.5,81.505,214500000.0
2009-08-10 08:35:00,81.495,81.505,81.475,81.505,272300000.0
2009-08-10 08:36:00,81.505,81.545,81.49,81.545,398400000.0
2009-08-10 08:37:00,81.545,81.565,81.53,81.56,327400000.0
2009-08-10 08:38:00,81.56,81.585,81.545,81.555,377600000.0
2009-08-10 08:39:00,81.555,81.575,81.545,81.56,325200000.0
2009-08-10 08:40:00,81.545,81.58,81.545,81.57,352200000.0
2009-08-10 08:41:00,81.565,81.58,81.55,81.57,180600000.0
2009-08-10 08:42:00,81.565,81.59,81.56,81.565,101900000.0
2009-08-10 08:43:00,81.565,81.58,81.52,81.53,229399999.0
2009-08-10 08:44:00,81.53,81.545,81.51,81.525,206200000.0
2009-08-10 08:45:00,81.525,81.525,81.465,81.495,185800000.0
2009-08-10 08:46:00,81.495,81.56,81.495,81.54,178300000.0
2009-08-10 08:47:00,81.54,81.575,81.53,81.56,340100000.0
2009-08-10 08:48:00,81.555,81.575,81.545,81.575,133500000.0
2009-08-10 08:49:00,81.575,81.605,81.575,81.6,102200000.0
2009-08-10 08:50:00,81.6,81.61,81.585,81.595,173000000.0
2009-08-10 08:51:00,81.595,81.615,81.59,81.595,183500000.0
2009-08-10 08:52:00,81.59,81.59,81.545,81.56,273400000.0
2009-08-10 08:53:00,81.56,81.58,81.545,81.575,109100000.0
2009-08-10 08:54:00,81.58,81.6,81.565,81.575,251100000.0
2009-08-10 08:55:00,81.57,81.595,81.57,81.585,130300000.0
2009-08-10 08:56:00,81.585,81.61,81.585,81.585,92100000.0
2009-08-10 08:57:00,81.595,81.615,81.585,81.61,72900000.0
2009-08-10 08:58:00,81.595,81.63,81.595,81.61,159600000.0
2009-08-10 08:59:00,81.615,81.65,81.61,81.615,256099999.0
2009-08-10 09:00:00,81.62,81.625,81.55,81.56,326600000.0
2009-08-10 09:01:00,81.56,81.56,81.495,81.5,131800000.0
2009-08-10 09:02:00,81.495,81.525,81.495,81.52,94600000.0
2009-08-10 09:03:00,81.525,81.56,81.52,81.56,104500000.0
2009-08-10 09:04:00,81.565,81.565,81.535,81.545,149600000.0
2009-08-10 09:05:00,81.555,81.57,81.555,81.565,104400000.0
2009-08-10 09:06:00,81.575,81.59,81.545,81.565,183500000.0
2009-08-10 09:07:00,81.56,81.615,81.545,81.615,86000000.0
2009-08-10 09:08:00,81.61,81.63,81.585,81.62,167600000.0
2009-08-10 09:09:00,81.61,81.62,81.58,81.605,246300000.0
2009-08-10 09:10:00,81.59,81.595,81.555,81.565,130000000.0
2009-08-10 09:11:00,81.56,81.57,81.55,81.555,93900000.0
2009-08-10 09:12:00,81.56,81.595,81.56,81.58,312500000.0
2009-08-10 09:13:00,81.575,81.59,81.57,81.575,237000000.0
2009-08-10 09:14:00,81.575,81.61,81.57,81.6,225800000.0
2009-08-10 09:15:00,81.595,81.62,81.575,81.615,391000000.0
2009-08-10 09:16:00,81.615,81.63,81.605,81.625,196399999.0
2009-08-10 09:17:00,81.625,81.65,81.62,81.65,146500000.0
2009-08-10 09:18:00,81.645,81.685,81.615,81.665,297399998.0
2009-08-10 09:19:00,81.665,81.68,81.645,81.655,286499999.0
2009-08-10 09:20:00,81.655,81.685,81.625,81.685,204200000.0
2009-08-10 09:21:00,81.68,81.705,81.68,81.695,123400000.0
2009-08-10 09:22:00,81.68,81.73,81.68,81.73,278300000.0
2009-08-10 09:23:00,81.73,81.73,81.7,81.71,316200000.0
2009-08-10 09:24:00,81.71,81.72,81.705,81.715,382399999.0
2009-08-10 09:25:00,81.715,81.755,81.71,81.725,298600001.0
2009-08-10 09:26:00,81.73,81.78,81.73,81.765,264800000.0
2009-08-10 09:27:00,81.765,81.765,81.725,81.745,311300000.0
2009-08-10 09:28:00,81.745,81.77,81.725,81.75,280100000.0
2009-08-10 09:29:00,81.75,81.77,81.72,81.735,400300000.0
2009-08-10 09:30:00,81.735,81.765,81.725,81.765,368400000.0
2009-08-10 09:31:00,81.765,81.775,81.735,81.745,324300000.0
2009-08-10 09:32:00,81.745,81.78,81.725,81.77,310300000.0
2009-08-10 09:33:00,81.775,81.775,81.73,81.74,437100000.0
2009-08-10 09:34:00,81.745,81.78,81.745,81.77,351800001.0
2009-08-10 09:35:00,81.775,81.775,81.735,81.74,330800000.0
2009-08-10 09:36:00,81.745,81.76,81.735,81.74,301900000.0
2009-08-10 09:37:00,81.74,81.75,81.72,81.74,189100000.0
2009-08-10 09:38:00,81.745,81.75,81.71,81.71,212200000.0
2009-08-10 09:39:00,81.715,81.755,81.715,81.73,256900000.0
2009-08-10 09:40:00,81.735,81.735,81.68,81.68,169900000.0
2009-08-10 09:41:00,81.675,81.685,81.645,81.66,257100000.0
2009-08-10 09:42:00,81.655,81.69,81.63,81.68,146800000.0
2009-08-10 09:43:00,81.685,81.7,81.665,81.665,193300000.0
2009-08-10 09:44:00,81.665,81.695,81.64,81.695,177100000.0
2009-08-10 09:45:00,81.695,81.735,81.695,81.735,154900000.0
2009-08-10 09:46:00,81.735,81.735,81.665,81.71,263999999.0
2009-08-10 09:47:00,81.71,81.715,81.685,81.685,235900000.0
2009-08-10 09:48:00,81.67,81.68,81.66,81.68,176699999.0
2009-08-10 09:49:00,81.68,81.685,81.645,81.655,205500000.0
2009-08-10 09:50:00,81.655,81.675,81.62,81.63,222400000.0
2009-08-10 09:51:00,81.63,81.645,81.61,81.625,262000000.0
2009-08-10 09:52:00,81.63,81.635,81.62,81.625,222700000.0
2009-08-10 09:53:00,81.625,81.65,81.62,81.65,141400000.0
2009-08-10 09:54:00,81.655,81.67,81.65,81.665,45900000.0
2009-08-10 09:55:00,81.665,81.685,81.65,81.655,267200000.0
2009-08-10 09:56:00,81.65,81.675,81.625,81.635,318000000.0
2009-08-10 09:57:00,81.635,81.695,81.635,81.685,119300000.0
2009-08-10 09:58:00,81.69,81.715,81.675,81.705,90700000.0
2009-08-10 09:59:00,81.705,81.735,81.7,81.735,102900000.0
2009-08-10 10:00:00,81.74,81.745,81.695,81.72,336000000.0
2009-08-10 10:01:00,81.72,81.72,81.675,81.675,293000000.0
2009-08-10 10:02:00,81.675,81.695,81.66,81.665,184100001.0
2009-08-10 10:03:00,81.665,81.665,81.625,81.645,303800000.0
2009-08-10 10:04:00,81.645,81.675,81.62,81.635,162600000.0
2009-08-10 10:05:00,81.635,81.69,81.635,81.66,346900000.0
2009-08-10 10:06:00,81.66,81.67,81.65,81.655,237600000.0
2009-08-10 10:07:00,81.655,81.665,81.64,81.64,252599997.0
2009-08-10 10:08:00,81.65,81.675,81.64,81.66,216800000.0
2009-08-10 10:09:00,81.655,81.68,81.645,81.675,132700000.0
2009-08-10 10:10:00,81.665,81.67,81.64,81.655,210500000.0
2009-08-10 10:11:00,81.665,81.685,81.645,81.67,132300000.0
2009-08-10 10:12:00,81.675,81.71,81.67,81.695,132200000.0
2009-08-10 10:13:00,81.695,81.705,81.67,81.68,83600000.0
2009-08-10 10:14:00,81.68,81.705,81.68,81.695,83500000.0
2009-08-10 10:15:00,81.695,81.725,81.67,81.72,230600000.0
2009-08-10 10:16:00,81.725,81.75,81.71,81.745,157500000.0
2009-08-10 10:17:00,81.74,81.78,81.725,81.76,159200000.0
2009-08-10 10:18:00,81.755,81.755,81.725,81.74,193800000.0
2009-08-10 10:19:00,81.735,81.74,81.72,81.72,139800000.0
2009-08-10 10:20:00,81.705,81.71,81.69,81.7,225900000.0
2009-08-10 10:21:00,81.705,81.705,81.69,81.695,110500000.0
2009-08-10 10:22:00,81.695,81.7,81.675,81.7,183900000.0
2009-08-10 10:23:00,81.705,81.715,81.695,81.695,324000001.0
2009-08-10 10:24:00,81.695,81.715,81.68,81.695,299500000.0
2009-08-10 10:25:00,81.7,81.71,81.68,81.685,329000001.0
2009-08-10 10:26:00,81.685,81.715,81.645,81.695,208500000.0
2009-08-10 10:27:00,81.705,81.735,81.695,81.71,250400000.0
2009-08-10 10:28:00,81.71,81.71,81.68,81.695,177600000.0
2009-08-10 10:29:00,81.695,81.74,81.695,81.705,136100000.0
2009-08-10 10:30:00,81.715,81.715,81.695,81.7,142900000.0
2009-08-10 10:31:00,81.705,81.715,81.695,81.705,99600000.0
2009-08-10 10:32:00,81.705,81.72,81.705,81.72,79700000.0
2009-08-10 10:33:00,81.725,81.74,81.71,81.735,154000000.0
2009-08-10 10:34:00,81.73,81.775,81.725,81.755,282100000.0
2009-08-10 10:35:00,81.75,81.75,81.695,81.71,145600000.0
2009-08-10 10:36:00,81.705,81.77,81.705,81.765,189400000.0
2009-08-10 10:37:00,81.76,81.825,81.76,81.775,194900000.0
2009-08-10 10:38:00,81.775,81.8,81.76,81.795,305199999.0
2009-08-10 10:39:00,81.785,81.8,81.78,81.79,86400000.0
2009-08-10 10:40:00,81.785,81.8,81.785,81.79,107100000.0
2009-08-10 10:41:00,81.795,81.795,81.775,81.78,108300000.0
2009-08-10 10:42:00,81.78,81.805,81.755,81.795,163400000.0
2009-08-10 10:43:00,81.81,81.815,81.795,81.81,99400000.0
2009-08-10 10:44:00,81.805,81.835,81.785,81.795,253299999.0
2009-08-10 10:45:00,81.79,81.795,81.775,81.785,71300000.0
2009-08-10 10:46:00,81.785,81.81,81.775,81.81,194900000.0
2009-08-10 10:47:00,81.8,81.805,81.78,81.78,143200000.0
2009-08-10 10:48:00,81.785,81.81,81.785,81.795,225300000.0
2009-08-10 10:49:00,81.79,81.805,81.785,81.795,177500000.0
2009-08-10 10:50:00,81.8,81.81,81.785,81.79,200100000.0
2009-08-10 10:51:00,81.79,81.84,81.79,81.83,191000000.0
2009-08-10 10:52:00,81.83,81.835,81.805,81.825,187000000.0
2009-08-10 10:53:00,81.83,81.845,81.805,81.845,116600000.0
2009-08-10 10:54:00,81.845,81.87,81.835,81.855,298100000.0
2009-08-10 10:55:00,81.855,81.86,81.815,81.845,133500000.0
2009-08-10 10:56:00,81.845,81.85,81.835,81.84,194900000.0
2009-08-10 10:57:00,81.845,81.855,81.82,81.82,149200000.0
2009-08-10 10:58:00,81.82,81.825,81.785,81.79,76800000.0
2009-08-10 10:59:00,81.79,81.805,81.76,81.785,270900000.0
2009-08-10 11:00:00,81.785,81.825,81.775,81.785,159700000.0
2009-08-10 11:01:00,81.785,81.785,81.75,81.775,199500000.0
2009-08-10 11:02:00,81.77,81.815,81.765,81.805,166200000.0
2009-08-10 11:03:00,81.805,81.83,81.795,81.825,165100000.0
2009-08-10 11:04:00,81.825,81.825,81.8,81.8,59300000.0
2009-08-10 11:05:00,81.8,81.805,81.775,81.78,76200000.0
2009-08-10 11:06:00,81.77,81.78,81.725,81.75,347400000.0
2009-08-10 11:07:00,81.75,81.785,81.74,81.785,154300000.0
2009-08-10 11:08:00,81.78,81.795,81.77,81.79,324699999.0
2009-08-10 11:09:00,81.79,81.805,81.785,81.79,112600000.0
2009-08-10 11:10:00,81.795,81.805,81.775,81.78,44400000.0
2009-08-10 11:11:00,81.775,81.775,81.755,81.76,57900000.0
2009-08-10 11:12:00,81.76,81.77,81.745,81.755,183800000.0
2009-08-10 11:13:00,81.745,81.765,81.745,81.76,193500000.0
2009-08-10 11:14:00,81.76,81.79,81.755,81.785,121500000.0
2009-08-10 11:15:00,81.78,81.785,81.76,81.765,36700000.0
2009-08-10 11:16:00,81.76,81.78,81.745,81.765,143300000.0
2009-08-10 11:17:00,81.765,81.775,81.74,81.75,176100000.0
2009-08-10 11:18:00,81.74,81.75,81.74,81.74,130000002.0
2009-08-10 11:19:00,81.745,81.75,81.725,81.735,210300000.0
2009-08-10 11:20:00,81.735,81.76,81.735,81.75,94200000.0
2009-08-10 11:21:00,81.75,81.775,81.745,81.76,181000000.0
2009-08-10 11:22:00,81.755,81.77,81.745,81.76,124200000.0
2009-08-10 11:23:00,81.76,81.77,81.75,81.75,93100000.0
2009-08-10 11:24:00,81.76,81.775,81.755,81.76,37400000.0
2009-08-10 11:25:00,81.76,81.765,81.75,81.76,37500000.0
2009-08-10 11:26:00,81.75,81.755,81.745,81.75,37400000.0
2009-08-10 11:27:00,81.755,81.765,81.74,81.745,95000000.0
2009-08-10 11:28:00,81.76,81.76,81.74,81.74,121200000.0
2009-08-10 11:29:00,81.745,81.75,81.725,81.735,177499999.0
2009-08-10 11:30:00,81.735,81.77,81.73,81.735,219100000.0
2009-08-10 11:31:00,81.74,81.75,81.72,81.735,171800000.0
2009-08-10 11:32:00,81.735,81.75,81.725,81.75,120800000.0
2009-08-10 11:33:00,81.75,81.765,81.725,81.75,159800000.0
2009-08-10 11:34:00,81.75,81.75,81.725,81.735,151200000.0
2009-08-10 11:35:00,81.75,81.75,81.74,81.745,36200000.0
2009-08-10 11:36:00,81.75,81.755,81.725,81.73,58500000.0
2009-08-10 11:37:00,81.73,81.735,81.725,81.735,29400000.0
2009-08-10 11:38:00,81.735,81.74,81.715,81.72,168900000.0
2009-08-10 11:39:00,81.72,81.74,81.715,81.73,219200000.0
2009-08-10 11:40:00,81.735,81.745,81.715,81.725,123000000.0
2009-08-10 11:41:00,81.73,81.74,81.725,81.735,108000000.0
2009-08-10 11:42:00,81.73,81.735,81.705,81.725,369000000.0
2009-08-10 11:43:00,81.725,81.73,81.72,81.72,175100000.0
2009-08-10 11:44:00,81.73,81.74,81.72,81.72,204100001.0
2009-08-10 11:45:00,81.72,81.78,81.72,81.755,398599999.0
2009-08-10 11:46:00,81.76,81.78,81.755,81.78,76200000.0
2009-08-10 11:47:00,81.775,81.825,81.775,81.82,115100000.0
2009-08-10 11:48:00,81.825,81.825,81.805,81.82,32300000.0
2009-08-10 11:49:00,81.815,81.82,81.795,81.795,122600000.0
2009-08-10 11:50:00,81.795,81.865,81.795,81.85,189700000.0
2009-08-10 11:51:00,81.855,81.89,81.855,81.875,112700000.0
2009-08-10 11:52:00,81.875,81.875,81.835,81.84,199500000.0
2009-08-10 11:53:00,81.845,81.86,81.845,81.855,99199999.0
2009-08-10 11:54:00,81.855,81.875,81.85,81.855,51900000.0
2009-08-10 11:55:00,81.86,81.89,81.845,81.86,180200000.0
2009-08-10 11:56:00,81.855,81.88,81.855,81.88,65500000.0
2009-08-10 11:57:00,81.885,81.895,81.88,81.885,137400000.0
2009-08-10 11:58:00,81.885,81.895,81.88,81.895,107300000.0
2009-08-10 11:59:00,81.89,81.9,81.875,81.875,130300000.0
2009-08-10 12:00:00,81.87,81.875,81.865,81.875,74500000.0
2009-08-10 12:01:00,81.875,81.885,81.87,81.875,93000000.0
2009-08-10 12:02:00,81.88,81.885,81.87,81.885,117500000.0
2009-08-10 12:03:00,81.885,81.89,81.88,81.885,65400000.0
2009-08-10 12:04:00,81.885,81.895,81.88,81.885,105400000.0
2009-08-10 12:05:00,81.885,81.89,81.88,81.89,49300000.0
2009-08-10 12:06:00,81.885,81.885,81.885,81.885,13100000.0
2009-08-10 12:07:00,81.885,81.89,81.885,81.885,23100000.0
2009-08-10 12:08:00,81.885,81.89,81.87,81.89,66900000.0
2009-08-10 12:09:00,81.89,81.905,81.875,81.895,115900000.0
2009-08-10 12:10:00,81.895,81.92,81.895,81.92,125900000.0
2009-08-10 12:11:00,81.92,81.955,81.92,81.945,314700001.0
2009-08-10 12:12:00,81.95,81.98,81.94,81.975,335700000.0
2009-08-10 12:13:00,81.975,82.0,81.97,81.975,119500000.0
2009-08-10 12:14:00,81.97,81.97,81.92,81.935,165000000.0
2009-08-10 12:15:00,81.935,81.975,81.93,81.96,225399999.0
2009-08-10 12:16:00,81.96,81.975,81.95,81.955,119100000.0
2009-08-10 12:17:00,81.955,81.975,81.945,81.945,179800000.0
2009-08-10 12:18:00,81.945,81.965,81.945,81.955,138999999.0
2009-08-10 12:19:00,81.955,81.965,81.945,81.955,82700000.0
2009-08-10 12:20:00,81.94,81.965,81.94,81.96,85600000.0
2009-08-10 12:21:00,81.96,81.965,81.925,81.93,190700000.0
2009-08-10 12:22:00,81.93,81.965,81.93,81.955,324700000.0
2009-08-10 12:23:00,81.955,81.985,81.955,81.98,125499999.0
2009-08-10 12:24:00,81.985,81.985,81.95,81.95,216400000.0
2009-08-10 12:25:00,81.95,81.96,81.945,81.955,178200000.0
2009-08-10 12:26:00,81.96,81.965,81.945,81.945,88400000.0
2009-08-10 12:27:00,81.945,81.955,81.945,81.95,29700000.0
2009-08-10 12:28:00,81.95,81.955,81.94,81.94,85700000.0
2009-08-10 12:29:00,81.935,81.94,81.915,81.92,85800000.0
2009-08-10 12:30:00,81.915,81.945,81.915,81.94,62800000.0
2009-08-10 12:31:00,81.95,81.95,81.915,81.92,188200000.0
2009-08-10 12:32:00,81.92,81.96,81.92,81.94,191600000.0
2009-08-10 12:33:00,81.935,81.95,81.91,81.92,372400000.0
2009-08-10 12:34:00,81.92,81.955,81.915,81.935,153000000.0
2009-08-10 12:35:00,81.935,81.94,81.915,81.92,113400000.0
2009-08-10 12:36:00,81.92,81.92,81.885,81.885,321000000.0
2009-08-10 12:37:00,81.885,81.91,81.885,81.91,114100000.0
2009-08-10 12:38:00,81.91,81.91,81.88,81.885,171300000.0
2009-08-10 12:39:00,81.88,81.88,81.84,81.845,118800000.0
2009-08-10 12:40:00,81.845,81.875,81.84,81.865,148600000.0
2009-08-10 12:41:00,81.865,81.895,81.855,81.875,108200000.0
2009-08-10 12:42:00,81.875,81.89,81.865,81.885,87400000.0
2009-08-10 12:43:00,81.89,81.89,81.83,81.83,330000001.0
2009-08-10 12:44:00,81.83,81.86,81.83,81.86,238000000.0
2009-08-10 12:45:00,81.865,81.9,81.86,81.89,340300000.0
2009-08-10 12:46:00,81.89,81.895,81.845,81.85,226700001.0
2009-08-10 12:47:00,81.85,81.855,81.825,81.835,168200000.0
2009-08-10 12:48:00,81.835,81.845,81.835,81.845,55900000.0
2009-08-10 12:49:00,81.825,81.83,81.78,81.785,341699999.0
2009-08-10 12:50:00,81.795,81.805,81.785,81.785,407800002.0
2009-08-10 12:51:00,81.785,81.79,81.775,81.785,107200000.0
2009-08-10 12:52:00,81.785,81.815,81.785,81.8,176399999.0
2009-08-10 12:53:00,81.8,81.815,81.785,81.785,413700001.0
2009-08-10 12:54:00,81.79,81.795,81.775,81.795,226800000.0
2009-08-10 12:55:00,81.79,81.795,81.79,81.795,19400000.0
2009-08-10 12:56:00,81.795,81.795,81.73,81.73,232500000.0
2009-08-10 12:57:00,81.73,81.76,81.725,81.76,288699999.0
2009-08-10 12:58:00,81.755,81.765,81.735,81.76,116999999.0
2009-08-10 12:59:00,81.755,81.755,81.735,81.74,106600000.0
2009-08-10 13:00:00,81.745,81.755,81.71,81.74,305200001.0
2009-08-10 13:01:00,81.74,81.755,81.715,81.75,221100000.0
2009-08-10 13:02:00,81.765,81.77,81.74,81.74,294000000.0
2009-08-10 13:03:00,81.73,81.735,81.71,81.715,188200000.0
2009-08-10 13:04:00,81.715,81.725,81.71,81.725,64600000.0
2009-08-10 13:05:00,81.725,81.725,81.67,81.67,176600000.0
2009-08-10 13:06:00,81.67,81.67,81.595,81.6,343600001.0
2009-08-10 13:07:00,81.595,81.63,81.595,81.615,255299999.0
2009-08-10 13:08:00,81.62,81.65,81.605,81.645,184200000.0
2009-08-10 13:09:00,81.64,81.645,81.605,81.625,270600000.0
2009-08-10 13:10:00,81.62,81.63,81.6,81.605,365000000.0
2009-08-10 13:11:00,81.61,81.625,81.6,81.605,183500000.0
2009-08-10 13:12:00,81.605,81.625,81.595,81.625,283900000.0
2009-08-10 13:13:00,81.625,81.63,81.595,81.605,314499999.0
2009-08-10 13:14:00,81.61,81.625,81.595,81.615,192100000.0
2009-08-10 13:15:00,81.615,81.615,81.565,81.595,156300000.0
2009-08-10 13:16:00,81.595,81.645,81.595,81.645,124100000.0
2009-08-10 13:17:00,81.655,81.695,81.645,81.695,343500000.0
2009-08-10 13:18:00,81.69,81.69,81.655,81.665,89300000.0
2009-08-10 13:19:00,81.665,81.7,81.65,81.655,147000000.0
2009-08-10 13:20:00,81.655,81.67,81.65,81.67,105800000.0
2009-08-10 13:21:00,81.67,81.675,81.665,81.665,52200000.0
2009-08-10 13:22:00,81.67,81.72,81.665,81.72,84200000.0
2009-08-10 13:23:00,81.72,81.735,81.705,81.725,215700000.0
2009-08-10 13:24:00,81.725,81.73,81.705,81.715,164300000.0
2009-08-10 13:25:00,81.73,81.73,81.7,81.705,126200000.0
2009-08-10 13:26:00,81.71,81.72,81.67,81.67,175300000.0
2009-08-10 13:27:00,81.67,81.67,81.65,81.665,53000000.0
2009-08-10 13:28:00,81.665,81.685,81.66,81.68,145900001.0
2009-08-10 13:29:00,81.68,81.695,81.68,81.69,153699999.0
2009-08-10 13:30:00,81.69,81.75,81.675,81.715,338100002.0
2009-08-10 13:31:00,81.71,81.73,81.665,81.725,292299998.0
2009-08-10 13:32:00,81.725,81.725,81.68,81.68,69200000.0
2009-08-10 13:33:00,81.675,81.71,81.675,81.71,39000000.0
2009-08-10 13:34:00,81.71,81.73,81.705,81.705,93400000.0
2009-08-10 13:35:00,81.71,81.72,81.68,81.68,116500000.0
2009-08-10 13:36:00,81.685,81.76,81.685,81.76,164200000.0
2009-08-10 13:37:00,81.76,81.765,81.745,81.745,104199999.0
2009-08-10 13:38:00,81.745,81.76,81.74,81.76,119200000.0
2009-08-10 13:39:00,81.765,81.77,81.74,81.755,133600000.0
2009-08-10 13:40:00,81.755,81.78,81.74,81.77,95700000.0
2009-08-10 13:41:00,81.77,81.79,81.77,81.78,62100000.0
2009-08-10 13:42:00,81.785,81.795,81.76,81.76,101000000.0
2009-08-10 13:43:00,81.76,81.765,81.74,81.745,289399997.0
2009-08-10 13:44:00,81.745,81.77,81.735,81.745,169500000.0
2009-08-10 13:45:00,81.745,81.755,81.73,81.75,257400000.0
2009-08-10 13:46:00,81.75,81.76,81.715,81.715,188200000.0
2009-08-10 13:47:00,81.725,81.77,81.72,81.745,302600000.0
2009-08-10 13:48:00,81.735,81.75,81.73,81.745,305000001.0
2009-08-10 13:49:00,81.745,81.77,81.735,81.75,340700000.0
2009-08-10 13:50:00,81.755,81.755,81.73,81.74,137100000.0
2009-08-10 13:51:00,81.74,81.75,81.72,81.74,112000000.0
2009-08-10 13:52:00,81.74,81.78,81.735,81.755,224500000.0
2009-08-10 13:53:00,81.755,81.77,81.735,81.77,186900000.0
2009-08-10 13:54:00,81.77,81.775,81.75,81.755,22500000.0
2009-08-10 13:55:00,81.77,81.77,81.75,81.77,141200000.0
2009-08-10 13:56:00,81.765,81.77,81.715,81.72,191400000.0
2009-08-10 13:57:00,81.72,81.74,81.72,81.74,201099999.0
2009-08-10 13:58:00,81.74,81.77,81.735,81.75,155200000.0
2009-08-10 13:59:00,81.74,81.755,81.715,81.72,175200001.0
2009-08-10 14:00:00,81.715,81.74,81.695,81.7,276599999.0
2009-08-10 14:01:00,81.7,81.705,81.655,81.685,432199999.0
2009-08-10 14:02:00,81.685,81.725,81.67,81.715,295999999.0
2009-08-10 14:03:00,81.725,81.74,81.71,81.715,255399999.0
2009-08-10 14:04:00,81.715,81.775,81.715,81.775,212599999.0
2009-08-10 14:05:00,81.78,81.8,81.76,81.79,360900000.0
2009-08-10 14:06:00,81.79,81.795,81.685,81.72,247500000.0
2009-08-10 14:07:00,81.725,81.745,81.72,81.735,83700000.0
2009-08-10 14:08:00,81.72,81.78,81.72,81.76,285600000.0
2009-08-10 14:09:00,81.76,81.775,81.735,81.76,138300000.0
2009-08-10 14:10:00,81.76,81.765,81.745,81.745,89200000.0
2009-08-10 14:11:00,81.745,81.755,81.68,81.685,184800000.0
2009-08-10 14:12:00,81.69,81.72,81.68,81.72,72900000.0
2009-08-10 14:13:00,81.72,81.735,81.705,81.705,145600000.0
2009-08-10 14:14:00,81.695,81.705,81.675,81.695,212799999.0
2009-08-10 14:15:00,81.7,81.7,81.665,81.685,131500000.0
2009-08-10 14:16:00,81.68,81.72,81.675,81.72,158900000.0
2009-08-10 14:17:00,81.735,81.755,81.73,81.735,106600000.0
2009-08-10 14:18:00,81.73,81.735,81.695,81.705,219600000.0
2009-08-10 14:19:00,81.7,81.735,81.7,81.735,188600001.0
2009-08-10 14:20:00,81.73,81.73,81.675,81.685,411000000.0
2009-08-10 14:21:00,81.675,81.675,81.635,81.64,456799998.0
2009-08-10 14:22:00,81.64,81.66,81.615,81.64,450300001.0
2009-08-10 14:23:00,81.64,81.67,81.64,81.65,197700001.0
2009-08-10 14:24:00,81.65,81.66,81.635,81.635,171800001.0
2009-08-10 14:25:00,81.625,81.625,81.555,81.555,281599999.0
2009-08-10 14:26:00,81.56,81.56,81.49,81.49,354600001.0
2009-08-10 14:27:00,81.5,81.535,81.5,81.525,232699999.0
2009-08-10 14:28:00,81.53,81.55,81.52,81.535,164800000.0
2009-08-10 14:29:00,81.53,81.535,81.505,81.525,175400000.0
2009-08-10 14:30:00,81.525,81.53,81.475,81.53,187400000.0
2009-08-10 14:31:00,81.525,81.53,81.495,81.5,115700000.0
2009-08-10 14:32:00,81.5,81.515,81.48,81.48,222100000.0
2009-08-10 14:33:00,81.48,81.505,81.46,81.495,164400000.0
2009-08-10 14:34:00,81.5,81.5,81.425,81.445,206600000.0
2009-08-10 14:35:00,81.45,81.5,81.445,81.46,184500000.0
2009-08-10 14:36:00,81.46,81.48,81.44,81.445,198100000.0
2009-08-10 14:37:00,81.45,81.45,81.355,81.355,234400000.0
2009-08-10 14:38:00,81.365,81.425,81.36,81.38,263800000.0
2009-08-10 14:39:00,81.38,81.46,81.375,81.44,294200000.0
2009-08-10 14:40:00,81.435,81.445,81.405,81.42,301100000.0
2009-08-10 14:41:00,81.42,81.43,81.375,81.38,235699999.0
2009-08-10 14:42:00,81.39,81.42,81.38,81.41,188600000.0
2009-08-10 14:43:00,81.4,81.4,81.37,81.375,162400000.0
2009-08-10 14:44:00,81.375,81.375,81.335,81.35,201800000.0
2009-08-10 14:45:00,81.35,81.38,81.34,81.38,152500000.0
2009-08-10 14:46:00,81.38,81.41,81.38,81.4,178900000.0
2009-08-10 14:47:00,81.395,81.455,81.395,81.45,137900000.0
2009-08-10 14:48:00,81.45,81.47,81.445,81.465,143100000.0
2009-08-10 14:49:00,81.465,81.515,81.46,81.515,146700000.0
2009-08-10 14:50:00,81.515,81.535,81.435,81.45,233100000.0
2009-08-10 14:51:00,81.45,81.465,81.435,81.46,211299999.0
2009-08-10 14:52:00,81.46,81.48,81.45,81.475,109100000.0
2009-08-10 14:53:00,81.465,81.49,81.465,81.49,134400000.0
2009-08-10 14:54:00,81.49,81.52,81.475,81.52,142000000.0
2009-08-10 14:55:00,81.52,81.54,81.495,81.515,228600000.0
2009-08-10 14:56:00,81.515,81.515,81.465,81.51,170300000.0
2009-08-10 14:57:00,81.505,81.54,81.5,81.53,127500000.0
2009-08-10 14:58:00,81.52,81.525,81.49,81.49,150300000.0
2009-08-10 14:59:00,81.49,81.565,81.48,81.565,160700000.0
2009-08-10 15:00:00,81.565,81.59,81.55,81.56,337000000.0
2009-08-10 15:01:00,81.555,81.565,81.525,81.555,190200000.0
2009-08-10 15:02:00,81.555,81.565,81.52,81.535,294400002.0
2009-08-10 15:03:00,81.54,81.555,81.525,81.545,328300000.0
2009-08-10 15:04:00,81.54,81.575,81.525,81.565,255499999.0
2009-08-10 15:05:00,81.565,81.565,81.525,81.535,244700000.0
2009-08-10 15:06:00,81.54,81.55,81.53,81.545,153299999.0
2009-08-10 15:07:00,81.55,81.555,81.525,81.525,124100000.0
2009-08-10 15:08:00,81.525,81.54,81.525,81.54,150100000.0
2009-08-10 15:09:00,81.53,81.595,81.53,81.59,337299999.0
2009-08-10 15:10:00,81.595,81.605,81.54,81.54,254300000.0
2009-08-10 15:11:00,81.545,81.545,81.495,81.515,415499999.0
2009-08-10 15:12:00,81.51,81.55,81.51,81.54,154200000.0
2009-08-10 15:13:00,81.54,81.59,81.54,81.565,314399999.0
2009-08-10 15:14:00,81.565,81.565,81.53,81.54,276400000.0
2009-08-10 15:15:00,81.54,81.54,81.495,81.5,211900000.0
2009-08-10 15:16:00,81.5,81.535,81.495,81.535,127800000.0
2009-08-10 15:17:00,81.535,81.565,81.535,81.555,35900000.0
2009-08-10 15:18:00,81.55,81.555,81.53,81.55,97400000.0
2009-08-10 15:19:00,81.55,81.585,81.54,81.585,206900000.0
2009-08-10 15:20:00,81.58,81.585,81.55,81.57,250200000.0
2009-08-10 15:21:00,81.575,81.595,81.57,81.57,240900000.0
2009-08-10 15:22:00,81.57,81.615,81.565,81.575,334999999.0
2009-08-10 15:23:00,81.575,81.59,81.555,81.57,429700000.0
2009-08-10 15:24:00,81.57,81.61,81.57,81.575,237100000.0
2009-08-10 15:25:00,81.575,81.575,81.52,81.53,311899999.0
2009-08-10 15:26:00,81.53,81.53,81.495,81.495,267600000.0
2009-08-10 15:27:00,81.505,81.55,81.505,81.545,241499999.0
2009-08-10 15:28:00,81.55,81.55,81.535,81.54,154400000.0
2009-08-10 15:29:00,81.54,81.55,81.535,81.545,219900000.0
2009-08-10 15:30:00,81.55,81.555,81.495,81.535,337699999.0
2009-08-10 15:31:00,81.53,81.53,81.435,81.465,415900000.0
2009-08-10 15:32:00,81.455,81.53,81.455,81.49,326900000.0
2009-08-10 15:33:00,81.495,81.525,81.48,81.51,208400000.0
2009-08-10 15:34:00,81.51,81.51,81.45,81.46,403300000.0
2009-08-10 15:35:00,81.46,81.54,81.46,81.53,489500001.0
2009-08-10 15:36:00,81.53,81.535,81.49,81.53,445900003.0
2009-08-10 15:37:00,81.52,81.555,81.48,81.51,541700000.0
2009-08-10 15:38:00,81.51,81.51,81.48,81.485,365200000.0
2009-08-10 15:39:00,81.48,81.5,81.45,81.49,458900000.0
2009-08-10 15:40:00,81.48,81.53,81.465,81.505,477200000.0
2009-08-10 15:41:00,81.515,81.54,81.48,81.51,457700001.0
2009-08-10 15:42:00,81.51,81.59,81.48,81.565,602400000.0
2009-08-10 15:43:00,81.565,81.6,81.545,81.545,283800000.0
2009-08-10 15:44:00,81.545,81.56,81.495,81.495,232300000.0
2009-08-10 15:45:00,81.5,81.615,81.5,81.58,303200000.0
2009-08-10 15:46:00,81.58,81.58,81.525,81.555,385100000.0
2009-08-10 15:47:00,81.55,81.575,81.53,81.53,309700001.0
2009-08-10 15:48:00,81.54,81.54,81.475,81.475,542500000.0
2009-08-10 15:49:00,81.48,81.52,81.47,81.51,306600000.0
2009-08-10 15:50:00,81.51,81.555,81.49,81.51,245100000.0
2009-08-10 15:51:00,81.505,81.525,81.485,81.5,281700001.0
2009-08-10 15:52:00,81.5,81.55,81.49,81.52,224700000.0
2009-08-10 15:53:00,81.52,81.55,81.5,81.51,279500000.0
2009-08-10 15:54:00,81.51,81.555,81.5,81.545,270000000.0
2009-08-10 15:55:00,81.55,81.57,81.53,81.56,506399999.0
2009-08-10 15:56:00,81.57,81.62,81.545,81.59,278700000.0
2009-08-10 15:57:00,81.595,81.595,81.535,81.555,429200000.0
2009-08-10 15:58:00,81.555,81.595,81.55,81.585,200700000.0
2009-08-10 15:59:00,81.59,81.605,81.57,81.59,347300000.0
2009-08-10 16:00:00,81.595,81.595,81.51,81.525,240500000.0
2009-08-10 16:01:00,81.525,81.54,81.49,81.505,343699998.0
2009-08-10 16:02:00,81.505,81.54,81.485,81.49,458400002.0
2009-08-10 16:03:00,81.49,81.515,81.465,81.51,278600000.0
2009-08-10 16:04:00,81.5,81.525,81.445,81.455,590800001.0
2009-08-10 16:05:00,81.445,81.47,81.43,81.44,545400000.0
2009-08-10 16:06:00,81.445,81.45,81.42,81.42,567499996.0
2009-08-10 16:07:00,81.42,81.45,81.42,81.44,732900001.0
2009-08-10 16:08:00,81.44,81.44,81.405,81.43,339500000.0
2009-08-10 16:09:00,81.425,81.465,81.415,81.465,257400000.0
2009-08-10 16:10:00,81.465,81.505,81.445,81.46,693300000.0
2009-08-10 16:11:00,81.46,81.52,81.46,81.52,362800000.0
2009-08-10 16:12:00,81.525,81.535,81.485,81.525,186300000.0
2009-08-10 16:13:00,81.525,81.54,81.52,81.53,147500000.0
2009-08-10 16:14:00,81.525,81.53,81.48,81.51,271000000.0
2009-08-10 16:15:00,81.52,81.535,81.505,81.51,109900000.0
2009-08-10 16:16:00,81.51,81.54,81.445,81.48,226500000.0
2009-08-10 16:17:00,81.49,81.52,81.475,81.505,218600000.0
2009-08-10 16:18:00,81.5,81.52,81.445,81.445,394300000.0
2009-08-10 16:19:00,81.445,81.48,81.435,81.47,436200001.0
2009-08-10 16:20:00,81.475,81.495,81.44,81.465,342600000.0
2009-08-10 16:21:00,81.475,81.505,81.45,81.485,521700000.0
2009-08-10 16:22:00,81.485,81.515,81.465,81.505,350000000.0
2009-08-10 16:23:00,81.515,81.52,81.47,81.515,362700000.0
2009-08-10 16:24:00,81.525,81.555,81.5,81.53,266000000.0
2009-08-10 16:25:00,81.53,81.53,81.5,81.515,443300000.0
2009-08-10 16:26:00,81.52,81.555,81.51,81.53,190400000.0
2009-08-10 16:27:00,81.53,81.53,81.495,81.5,87400000.0
2009-08-10 16:28:00,81.505,81.54,81.5,81.54,112400000.0
2009-08-10 16:29:00,81.545,81.58,81.53,81.57,373500000.0
2009-08-10 16:30:00,81.57,81.59,81.555,81.59,296100000.0
2009-08-10 16:31:00,81.585,81.63,81.56,81.63,265100000.0
2009-08-10 16:32:00,81.635,81.635,81.605,81.615,305200000.0
2009-08-10 16:33:00,81.615,81.615,81.595,81.6,224300000.0
2009-08-10 16:34:00,81.605,81.61,81.595,81.605,161500000.0
2009-08-10 16:35:00,81.6,81.6,81.58,81.59,307000000.0
2009-08-10 16:36:00,81.59,81.615,81.57,81.585,415000000.0
2009-08-10 16:37:00,81.585,81.585,81.53,81.535,155500000.0
2009-08-10 16:38:00,81.535,81.585,81.53,81.55,310700000.0
2009-08-10 16:39:00,81.55,81.61,81.55,81.605,570899999.0
2009-08-10 16:40:00,81.61,81.615,81.565,81.565,582800003.0
2009-08-10 16:41:00,81.57,81.6,81.555,81.58,198200000.0
2009-08-10 16:42:00,81.59,81.6,81.555,81.565,155000000.0
2009-08-10 16:43:00,81.55,81.55,81.515,81.53,358099998.0
2009-08-10 16:44:00,81.525,81.555,81.52,81.545,363399999.0
2009-08-10 16:45:00,81.55,81.57,81.54,81.545,209400001.0
2009-08-10 16:46:00,81.535,81.54,81.51,81.525,337300000.0
2009-08-10 16:47:00,81.525,81.55,81.515,81.535,122500000.0
2009-08-10 16:48:00,81.535,81.54,81.535,81.535,37600000.0
2009-08-10 16:49:00,81.535,81.545,81.49,81.49,213400000.0
2009-08-10 16:50:00,81.49,81.56,81.48,81.56,215500000.0
2009-08-10 16:51:00,81.56,81.6,81.555,81.58,185300000.0
2009-08-10 16:52:00,81.585,81.605,81.585,81.605,133000000.0
2009-08-10 16:53:00,81.605,81.63,81.575,81.575,242500000.0
2009-08-10 16:54:00,81.575,81.605,81.57,81.59,343700000.0
2009-08-10 16:55:00,81.59,81.61,81.535,81.535,334200000.0
2009-08-10 16:56:00,81.525,81.54,81.505,81.53,393300001.0
2009-08-10 16:57:00,81.53,81.55,81.495,81.505,94200000.0
2009-08-10 16:58:00,81.505,81.56,81.495,81.555,196100000.0
2009-08-10 16:59:00,81.555,81.58,81.54,81.575,306900000.0
2009-08-10 17:00:00,81.58,81.62,81.575,81.585,238800000.0
2009-08-10 17:01:00,81.6,81.62,81.58,81.6,269800000.0
2009-08-10 17:02:00,81.59,81.61,81.55,81.565,172000001.0
2009-08-10 17:03:00,81.565,81.65,81.565,81.63,167700000.0
2009-08-10 17:04:00,81.62,81.68,81.61,81.645,511300000.0
2009-08-10 17:05:00,81.645,81.665,81.62,81.645,393000000.0
2009-08-10 17:06:00,81.65,81.66,81.555,81.57,548599998.0
2009-08-10 17:07:00,81.57,81.58,81.505,81.53,272300001.0
2009-08-10 17:08:00,81.54,81.585,81.53,81.56,195000000.0
2009-08-10 17:09:00,81.57,81.58,81.525,81.535,192100000.0
2009-08-10 17:10:00,81.54,81.585,81.535,81.55,130800000.0
2009-08-10 17:11:00,81.55,81.56,81.505,81.515,163300000.0
2009-08-10 17:12:00,81.515,81.545,81.495,81.545,236000000.0
2009-08-10 17:13:00,81.55,81.56,81.505,81.51,229300000.0
2009-08-10 17:14:00,81.505,81.525,81.49,81.5,195700000.0
2009-08-10 17:15:00,81.5,81.545,81.48,81.54,507700000.0
2009-08-10 17:16:00,81.545,81.58,81.535,81.55,536300000.0
2009-08-10 17:17:00,81.55,81.55,81.495,81.505,246300000.0
2009-08-10 17:18:00,81.5,81.535,81.495,81.525,254500000.0
2009-08-10 17:19:00,81.525,81.555,81.51,81.55,393400001.0
2009-08-10 17:20:00,81.555,81.57,81.505,81.51,363600000.0
2009-08-10 17:21:00,81.51,81.51,81.48,81.48,369699999.0
2009-08-10 17:22:00,81.475,81.495,81.47,81.475,147000000.0
2009-08-10 17:23:00,81.48,81.48,81.405,81.405,298200000.0
2009-08-10 17:24:00,81.41,81.46,81.4,81.445,399100000.0
2009-08-10 17:25:00,81.445,81.46,81.425,81.445,231900000.0
2009-08-10 17:26:00,81.445,81.455,81.43,81.435,289799997.0
2009-08-10 17:27:00,81.44,81.45,81.42,81.425,292499999.0
2009-08-10 17:28:00,81.425,81.44,81.405,81.415,178700000.0
2009-08-10 17:29:00,81.42,81.42,81.385,81.405,183300000.0
2009-08-10 17:30:00,81.405,81.45,81.405,81.44,229200000.0
2009-08-10 17:31:00,81.445,81.465,81.43,81.435,110900000.0
2009-08-10 17:32:00,81.43,81.45,81.43,81.44,228300000.0
2009-08-10 17:33:00,81.44,81.455,81.425,81.455,84600000.0
2009-08-10 17:34:00,81.455,81.465,81.45,81.45,25000000.0
2009-08-10 17:35:00,81.445,81.465,81.44,81.46,122600000.0
2009-08-10 17:36:00,81.455,81.48,81.435,81.445,225600000.0
2009-08-10 17:37:00,81.44,81.455,81.415,81.45,274800000.0
2009-08-10 17:38:00,81.445,81.485,81.445,81.48,210500000.0
2009-08-10 17:39:00,81.485,81.545,81.475,81.53,175600000.0
2009-08-10 17:40:00,81.535,81.56,81.52,81.525,234300000.0
2009-08-10 17:41:00,81.525,81.54,81.48,81.495,357400002.0
2009-08-10 17:42:00,81.495,81.515,81.49,81.5,95800000.0
2009-08-10 17:43:00,81.5,81.525,81.5,81.515,92000000.0
2009-08-10 17:44:00,81.51,81.545,81.5,81.53,166300000.0
2009-08-10 17:45:00,81.53,81.545,81.515,81.54,266000000.0
2009-08-10 17:46:00,81.535,81.55,81.485,81.495,348200000.0
2009-08-10 17:47:00,81.5,81.505,81.475,81.485,232300000.0
2009-08-10 17:48:00,81.45,81.45,81.395,81.4,322700000.0
2009-08-10 17:49:00,81.395,81.45,81.395,81.435,192400000.0
2009-08-10 17:50:00,81.435,81.445,81.39,81.39,448600000.0
2009-08-10 17:51:00,81.385,81.44,81.385,81.415,269700001.0
2009-08-10 17:52:00,81.41,81.435,81.38,81.39,148700000.0
2009-08-10 17:53:00,81.385,81.425,81.355,81.42,315600000.0
2009-08-10 17:54:00,81.42,81.44,81.4,81.42,313600000.0
2009-08-10 17:55:00,81.42,81.42,81.4,81.405,359100001.0
2009-08-10 17:56:00,81.4,81.41,81.37,81.375,359200000.0
2009-08-10 17:57:00,81.38,81.41,81.37,81.395,153500000.0
2009-08-10 17:58:00,81.4,81.44,81.39,81.425,194200000.0
2009-08-10 17:59:00,81.425,81.445,81.42,81.44,200500000.0
2009-08-10 18:00:00,81.435,81.44,81.41,81.415,106200000.0
2009-08-10 18:01:00,81.425,81.465,81.41,81.46,166800000.0
2009-08-10 18:02:00,81.465,81.5,81.46,81.485,147599999.0
2009-08-10 18:03:00,81.485,81.535,81.485,81.51,120900000.0
2009-08-10 18:04:00,81.515,81.54,81.49,81.505,187000000.0
2009-08-10 18:05:00,81.5,81.515,81.48,81.505,106800000.0
2009-08-10 18:06:00,81.505,81.565,81.495,81.565,87800000.0
2009-08-10 18:07:00,81.565,81.58,81.545,81.56,136600000.0
2009-08-10 18:08:00,81.555,81.56,81.505,81.505,217099999.0
2009-08-10 18:09:00,81.505,81.525,81.49,81.515,164100000.0
2009-08-10 18:10:00,81.515,81.55,81.515,81.55,119500000.0
2009-08-10 18:11:00,81.55,81.555,81.54,81.55,136900000.0
2009-08-10 18:12:00,81.55,81.555,81.53,81.535,93300000.0
2009-08-10 18:13:00,81.535,81.55,81.5,81.51,160600000.0
2009-08-10 18:14:00,81.51,81.54,81.495,81.53,127900000.0
2009-08-10 18:15:00,81.53,81.545,81.53,81.54,195900000.0
2009-08-10 18:16:00,81.53,81.54,81.51,81.53,181500000.0
2009-08-10 18:17:00,81.53,81.56,81.53,81.55,42800000.0
2009-08-10 18:18:00,81.55,81.55,81.535,81.535,137500001.0
2009-08-10 18:19:00,81.535,81.545,81.525,81.525,166200000.0
2009-08-10 18:20:00,81.525,81.53,81.495,81.5,105300000.0
2009-08-10 18:21:00,81.5,81.515,81.485,81.505,154500000.0
2009-08-10 18:22:00,81.505,81.525,81.505,81.515,92100000.0
2009-08-10 18:23:00,81.515,81.525,81.505,81.51,91100000.0
2009-08-10 18:24:00,81.505,81.53,81.495,81.505,156300000.0
2009-08-10 18:25:00,81.5,81.51,81.485,81.485,59700000.0
2009-08-10 18:26:00,81.48,81.48,81.43,81.43,256500000.0
2009-08-10 18:27:00,81.42,81.435,81.38,81.385,495700000.0
2009-08-10 18:28:00,81.375,81.41,81.36,81.36,314600000.0
2009-08-10 18:29:00,81.365,81.375,81.3,81.305,517200000.0
2009-08-10 18:30:00,81.305,81.315,81.26,81.28,559500001.0
2009-08-10 18:31:00,81.275,81.285,81.26,81.265,228900000.0
2009-08-10 18:32:00,81.265,81.27,81.25,81.255,428099999.0
2009-08-10 18:33:00,81.255,81.29,81.255,81.29,321700000.0
2009-08-10 18:34:00,81.29,81.315,81.29,81.3,317900000.0
2009-08-10 18:35:00,81.3,81.3,81.25,81.255,609200000.0
2009-08-10 18:36:00,81.25,81.25,81.18,81.205,665500002.0
2009-08-10 18:37:00,81.205,81.21,81.11,81.12,637599999.0
2009-08-10 18:38:00,81.12,81.13,81.025,81.025,672400000.0
2009-08-10 18:39:00,81.03,81.06,81.01,81.055,316800000.0
2009-08-10 18:40:00,81.055,81.125,81.055,81.11,395999999.0
2009-08-10 18:41:00,81.11,81.145,81.105,81.12,544699995.0
2009-08-10 18:42:00,81.13,81.13,81.1,81.1,355299999.0
2009-08-10 18:43:00,81.1,81.125,81.07,81.095,269400001.0
2009-08-10 18:44:00,81.095,81.115,81.065,81.07,461000000.0
2009-08-10 18:45:00,81.07,81.075,81.045,81.055,297499998.0
2009-08-10 18:46:00,81.055,81.09,81.05,81.06,186100000.0
2009-08-10 18:47:00,81.06,81.105,81.06,81.08,386200002.0
2009-08-10 18:48:00,81.085,81.105,81.075,81.1,225900001.0
2009-08-10 18:49:00,81.1,81.1,81.05,81.075,467100001.0
2009-08-10 18:50:00,81.075,81.08,81.035,81.04,640400000.0
2009-08-10 18:51:00,81.04,81.05,81.025,81.04,260400000.0
2009-08-10 18:52:00,81.035,81.035,80.995,81.02,529400002.0
2009-08-10 18:53:00,81.02,81.06,81.01,81.03,496999996.0
2009-08-10 18:54:00,81.03,81.1,81.03,81.085,310700001.0
2009-08-10 18:55:00,81.085,81.095,81.06,81.065,406600000.0
2009-08-10 18:56:00,81.07,81.07,81.05,81.065,192700000.0
2009-08-10 18:57:00,81.06,81.06,81.015,81.03,312600000.0
2009-08-10 18:58:00,81.025,81.04,81.02,81.02,246300000.0
2009-08-10 18:59:00,81.015,81.035,81.01,81.02,205600000.0
2009-08-10 19:00:00,81.02,81.025,80.975,80.98,291100000.0
2009-08-10 19:01:00,80.975,81.02,80.97,80.99,519000000.0
2009-08-10 19:02:00,80.985,81.01,80.975,80.99,112200000.0
2009-08-10 19:03:00,80.985,80.995,80.97,80.975,189300000.0
2009-08-10 19:04:00,80.97,80.985,80.96,80.965,187400000.0
2009-08-10 19:05:00,80.97,81.0,80.95,80.99,209500000.0
2009-08-10 19:06:00,80.99,81.015,80.975,80.975,202400000.0
2009-08-10 19:07:00,80.975,80.99,80.925,80.96,310200000.0
2009-08-10 19:08:00,80.95,80.965,80.905,80.925,307100000.0
2009-08-10 19:09:00,80.92,80.935,80.91,80.93,119200000.0
2009-08-10 19:10:00,80.925,80.945,80.92,80.94,209100001.0
2009-08-10 19:11:00,80.935,80.985,80.925,80.98,187800000.0
2009-08-10 19:12:00,80.98,81.0,80.955,80.97,381900000.0
2009-08-10 19:13:00,80.965,81.005,80.965,80.995,214500000.0
2009-08-10 19:14:00,80.99,80.99,80.95,80.975,343500000.0
2009-08-10 19:15:00,80.97,80.985,80.96,80.96,54000000.0
2009-08-10 19:16:00,80.965,80.975,80.945,80.945,270599998.0
2009-08-10 19:17:00,80.95,80.97,80.925,80.945,293500000.0
2009-08-10 19:18:00,80.945,80.945,80.875,80.88,315000000.0
2009-08-10 19:19:00,80.88,80.905,80.875,80.885,396700001.0
2009-08-10 19:20:00,80.89,80.905,80.87,80.885,208000000.0
2009-08-10 19:21:00,80.88,80.915,80.875,80.905,341700000.0
2009-08-10 19:22:00,80.91,80.955,80.905,80.955,370900002.0
2009-08-10 19:23:00,80.955,80.975,80.935,80.945,464099999.0
2009-08-10 19:24:00,80.945,80.985,80.945,80.97,507800001.0
2009-08-10 19:25:00,80.97,80.99,80.935,80.95,505100000.0
2009-08-10 19:26:00,80.95,80.965,80.92,80.925,309900002.0
2009-08-10 19:27:00,80.93,80.985,80.925,80.985,258799997.0
2009-08-10 19:28:00,80.985,81.01,80.955,80.98,377499999.0
2009-08-10 19:29:00,80.98,81.03,80.975,81.025,429899998.0
2009-08-10 19:30:00,81.03,81.035,81.01,81.015,303900000.0
2009-08-10 19:31:00,81.015,81.04,81.005,81.035,171100000.0
2009-08-10 19:32:00,81.035,81.05,80.99,81.035,173100000.0
2009-08-10 19:33:00,81.03,81.06,81.025,81.04,189800000.0
2009-08-10 19:34:00,81.04,81.05,81.035,81.035,88300000.0
2009-08-10 19:35:00,81.04,81.045,81.03,81.035,98800000.0
2009-08-10 19:36:00,81.035,81.055,81.03,81.03,150700000.0
2009-08-10 19:37:00,81.03,81.04,80.985,80.99,144000000.0
2009-08-10 19:38:00,80.99,80.995,80.965,80.97,375200002.0
2009-08-10 19:39:00,80.965,80.97,80.95,80.965,107800000.0
2009-08-10 19:40:00,80.97,80.97,80.945,80.96,116400000.0
2009-08-10 19:41:00,80.96,80.99,80.955,80.98,114200000.0
2009-08-10 19:42:00,80.98,80.99,80.955,80.97,153900000.0
2009-08-10 19:43:00,80.965,80.97,80.93,80.94,164700000.0
2009-08-10 19:44:00,80.93,81.005,80.93,80.99,172099999.0
2009-08-10 19:45:00,80.99,81.025,80.98,81.015,384899999.0
2009-08-10 19:46:00,81.025,81.025,80.95,80.96,460800000.0
2009-08-10 19:47:00,80.95,80.97,80.945,80.945,285900000.0
2009-08-10 19:48:00,80.94,80.96,80.935,80.96,181900000.0
2009-08-10 19:49:00,80.95,80.98,80.95,80.96,85700000.0
2009-08-10 19:50:00,80.955,81.015,80.95,81.01,233699999.0
2009-08-10 19:51:00,81.015,81.015,80.975,80.995,232399999.0
2009-08-10 19:52:00,81.0,81.015,80.985,81.015,183900001.0
2009-08-10 19:53:00,81.015,81.03,80.99,81.01,230200002.0
2009-08-10 19:54:00,81.01,81.035,81.01,81.025,182300000.0
2009-08-10 19:55:00,81.025,81.03,80.99,81.015,209400000.0
2009-08-10 19:56:00,81.03,81.04,81.0,81.0,535700002.0
2009-08-10 19:57:00,81.0,81.02,81.0,81.02,106500000.0
2009-08-10 19:58:00,81.015,81.035,81.0,81.005,172700000.0
2009-08-10 19:59:00,81.0,81.01,80.935,80.94,252500000.0
2009-08-10 20:00:00,80.935,80.95,80.93,80.935,323499998.0
2009-08-10 20:01:00,80.935,80.935,80.9,80.905,94700000.0
2009-08-10 20:02:00,80.9,80.905,80.88,80.88,92170000.0
2009-08-10 20:03:00,80.885,80.915,80.88,80.91,82190000.0
2009-08-10 20:04:00,80.915,80.935,80.88,80.88,449640000.0
2009-08-10 20:05:00,80.89,80.89,80.88,80.885,148070000.0
2009-08-10 20:06:00,80.885,80.98,80.885,80.97,266700000.0
2009-08-10 20:07:00,80.975,81.02,80.975,81.005,225700000.0
2009-08-10 20:08:00,81.02,81.035,80.995,81.015,326799999.0
2009-08-10 20:09:00,81.01,81.035,81.01,81.01,97600000.0
2009-08-10 20:10:00,81.01,81.01,81.0,81.0,21000000.0
2009-08-10 20:11:00,81.0,81.005,80.99,80.995,103200000.0
2009-08-10 20:12:00,80.995,81.005,80.99,80.995,184000000.0
2009-08-10 20:13:00,80.995,81.005,80.96,80.96,286900002.0
2009-08-10 20:14:00,80.96,80.96,80.92,80.94,233000000.0
2009-08-10 20:15:00,80.94,80.94,80.915,80.93,344200000.0
2009-08-10 20:16:00,80.925,80.925,80.865,80.89,158129999.0
2009-08-10 20:17:00,80.885,80.925,80.88,80.925,146500000.0
2009-08-10 20:18:00,80.925,80.935,80.9,80.915,54600000.0
2009-08-10 20:19:00,80.915,80.94,80.905,80.925,135600000.0
2009-08-10 20:20:00,80.925,80.935,80.88,80.88,290850000.0
2009-08-10 20:21:00,80.88,80.91,80.875,80.88,288050001.0
2009-08-10 20:22:00,80.875,80.93,80.87,80.93,157970000.0
2009-08-10 20:23:00,80.925,80.945,80.885,80.91,176800000.0
2009-08-10 20:24:00,80.91,80.97,80.91,80.945,208600000.0
2009-08-10 20:25:00,80.945,80.945,80.87,80.875,399870001.0
2009-08-10 20:26:00,80.88,80.92,80.87,80.92,191680000.0
2009-08-10 20:27:00,80.92,80.92,80.87,80.915,413359996.0
2009-08-10 20:28:00,80.915,80.915,80.885,80.89,348200002.0
2009-08-10 20:29:00,80.89,80.95,80.89,80.925,329000001.0
2009-08-10 20:30:00,80.93,80.935,80.88,80.885,392300000.0
2009-08-10 20:31:00,80.89,80.895,80.87,80.87,322029992.0
2009-08-10 20:32:00,80.87,80.9,80.87,80.88,101150000.0
2009-08-10 20:33:00,80.885,80.93,80.88,80.915,404200000.0
2009-08-10 20:34:00,80.92,80.96,80.92,80.96,349400001.0
2009-08-10 20:35:00,80.96,80.96,80.925,80.95,86700000.0
2009-08-10 20:36:00,80.965,81.0,80.96,80.97,401500000.0
2009-08-10 20:37:00,80.97,80.99,80.965,80.97,84900000.0
2009-08-10 20:38:00,80.96,80.96,80.92,80.925,97100000.0
2009-08-10 20:39:00,80.93,80.94,80.91,80.92,151500000.0
2009-08-10 20:40:00,80.925,80.925,80.915,80.915,114800000.0
2009-08-10 20:41:00,80.915,80.92,80.91,80.91,28800000.0
2009-08-10 20:42:00,80.915,80.99,80.915,80.99,118100000.0
2009-08-10 20:43:00,80.99,81.0,80.975,80.98,316599999.0
2009-08-10 20:44:00,80.98,80.985,80.975,80.975,31600000.0
2009-08-10 20:45:00,80.98,81.0,80.975,80.995,396600000.0
2009-08-10 20:46:00,80.99,81.005,80.97,80.97,273199999.0
2009-08-10 20:47:00,80.97,80.975,80.965,80.965,228900000.0
2009-08-10 20:48:00,80.96,81.005,80.96,81.005,209700001.0
2009-08-10 20:49:00,81.0,81.025,80.99,81.01,97900000.0
2009-08-10 20:50:00,81.015,81.05,81.015,81.05,56300000.0
2009-08-10 20:51:00,81.045,81.045,80.995,81.005,81900000.0
2009-08-10 20:52:00,80.995,80.995,80.945,80.955,133800000.0
2009-08-10 20:53:00,80.96,80.965,80.945,80.955,172500000.0
2009-08-10 20:54:00,80.95,80.95,80.935,80.95,32600000.0
2009-08-10 20:55:00,80.945,81.015,80.94,81.005,216500000.0
2009-08-10 20:56:00,81.005,81.08,81.005,81.075,323599999.0
2009-08-10 20:57:00,81.075,81.105,81.065,81.1,329100001.0
2009-08-10 20:58:00,81.1,81.105,81.06,81.095,354799999.0
2009-08-10 20:59:00,81.1,81.1,81.05,81.07,258300000.0
2009-08-10 21:00:00,81.07,81.125,81.07,81.125,120800000.0
2009-08-10 21:01:00,81.12,81.15,81.12,81.14,144900000.0
2009-08-10 21:02:00,81.15,81.185,81.15,81.175,213900000.0
2009-08-10 21:03:00,81.175,81.18,81.16,81.175,201199999.0
2009-08-10 21:04:00,81.17,81.175,81.145,81.16,139100000.0
2009-08-10 21:05:00,81.16,81.2,81.155,81.18,236400000.0
2009-08-10 21:06:00,81.18,81.18,81.155,81.16,54100000.0
2009-08-10 21:07:00,81.16,81.165,81.135,81.14,150800000.0
2009-08-10 21:08:00,81.14,81.14,81.115,81.125,454899999.0
2009-08-10 21:09:00,81.125,81.13,81.105,81.115,277800002.0
2009-08-10 21:10:00,81.115,81.12,81.105,81.115,38700000.0
2009-08-10 21:11:00,81.115,81.115,81.105,81.105,92800000.0
2009-08-10 21:12:00,81.11,81.13,81.105,81.105,119700000.0
2009-08-10 21:13:00,81.105,81.13,81.105,81.12,90300000.0
2009-08-10 21:14:00,81.125,81.13,81.115,81.115,315199997.0
2009-08-10 21:15:00,81.12,81.165,81.12,81.125,311400001.0
2009-08-10 21:16:00,81.13,81.14,81.105,81.13,175800000.0
2009-08-10 21:17:00,81.14,81.15,81.105,81.105,148000001.0
2009-08-10 21:18:00,81.1,81.12,81.1,81.105,150500000.0
2009-08-10 21:19:00,81.1,81.12,81.1,81.11,139900000.0
2009-08-10 21:20:00,81.11,81.15,81.095,81.15,206900000.0
2009-08-10 21:21:00,81.15,81.16,81.15,81.16,55000000.0
2009-08-10 21:22:00,81.175,81.18,81.12,81.15,142500001.0
2009-08-10 21:23:00,81.155,81.16,81.15,81.16,145400002.0
2009-08-10 21:24:00,81.165,81.225,81.16,81.225,119600001.0
2009-08-10 21:25:00,81.225,81.225,81.195,81.2,269600001.0
2009-08-10 21:26:00,81.2,81.235,81.2,81.21,123400000.0
2009-08-10 21:27:00,81.21,81.23,81.21,81.215,189800000.0
2009-08-10 21:28:00,81.22,81.23,81.215,81.22,64000000.0
2009-08-10 21:29:00,81.23,81.23,81.21,81.21,83200000.0
2009-08-10 21:30:00,81.21,81.23,81.21,81.23,129499999.0
2009-08-10 21:31:00,81.23,81.235,81.225,81.235,75100000.0
2009-08-10 21:32:00,81.23,81.23,81.215,81.215,49500000.0
2009-08-10 21:33:00,81.215,81.235,81.19,81.21,168500000.0
2009-08-10 21:34:00,81.205,81.23,81.205,81.225,59100000.0
2009-08-10 21:35:00,81.225,81.245,81.225,81.245,80600001.0
2009-08-10 21:36:00,81.25,81.25,81.215,81.215,81400000.0
2009-08-10 21:37:00,81.215,81.215,81.195,81.205,49400000.0
2009-08-10 21:38:00,81.205,81.215,81.185,81.21,528700007.0
2009-08-10 21:39:00,81.21,81.23,81.2,81.22,174899999.0
2009-08-10 21:40:00,81.22,81.225,81.19,81.19,307199999.0
2009-08-10 21:41:00,81.2,81.24,81.18,81.24,590799999.0
2009-08-10 21:42:00,81.24,81.24,81.2,81.215,281700000.0
2009-08-10 21:43:00,81.215,81.22,81.195,81.195,194200000.0
2009-08-10 21:44:00,81.2,81.205,81.19,81.205,283699997.0
2009-08-10 21:45:00,81.205,81.23,81.205,81.23,206999999.0
2009-08-10 21:46:00,81.235,81.255,81.225,81.24,116900000.0
2009-08-10 21:47:00,81.245,81.28,81.245,81.265,218900001.0
2009-08-10 21:48:00,81.26,81.3,81.26,81.265,438400003.0
2009-08-10 21:49:00,81.265,81.305,81.265,81.295,233599999.0
2009-08-10 21:50:00,81.295,81.3,81.275,81.275,268699998.0
2009-08-10 21:51:00,81.275,81.28,81.255,81.275,339600000.0
2009-08-10 21:52:00,81.275,81.285,81.26,81.265,498299999.0
2009-08-10 21:53:00,81.265,81.265,81.23,81.235,264299999.0
2009-08-10 21:54:00,81.235,81.25,81.23,81.25,150800000.0
2009-08-10 21:55:00,81.245,81.255,81.21,81.235,195299999.0
2009-08-10 21:56:00,81.23,81.23,81.205,81.225,106100000.0
2009-08-10 21:57:00,81.22,81.275,81.22,81.265,173600000.0
2009-08-10 21:58:00,81.265,81.28,81.26,81.27,282500000.0
2009-08-10 21:59:00,81.27,81.28,81.27,81.275,60400000.0
2009-08-10 22:00:00,81.285,81.29,81.27,81.275,137000000.0
2009-08-10 22:01:00,81.275,81.275,81.265,81.265,106800000.0
2009-08-10 22:02:00,81.27,81.28,81.27,81.28,29200000.0
2009-08-10 22:03:00,81.27,81.275,81.265,81.27,76200000.0
2009-08-10 22:04:00,81.27,81.295,81.27,81.285,29900000.0
2009-08-10 22:05:00,81.28,81.285,81.275,81.285,70000000.0
2009-08-10 22:06:00,81.28,81.28,81.24,81.245,87400000.0
2009-08-10 22:07:00,81.245,81.25,81.23,81.235,108300001.0
2009-08-10 22:08:00,81.23,81.275,81.23,81.265,227200001.0
2009-08-10 22:09:00,81.265,81.285,81.265,81.285,207300000.0
2009-08-10 22:10:00,81.285,81.29,81.27,81.275,308300003.0
2009-08-10 22:11:00,81.27,81.31,81.27,81.31,89200000.0
2009-08-10 22:12:00,81.31,81.31,81.3,81.31,36900000.0
2009-08-10 22:13:00,81.31,81.32,81.31,81.315,375200000.0
2009-08-10 22:14:00,81.315,81.37,81.315,81.365,422799999.0
2009-08-10 22:15:00,81.36,81.38,81.355,81.365,202700000.0
2009-08-10 22:16:00,81.36,81.37,81.325,81.335,474100006.0
2009-08-10 22:17:00,81.335,81.36,81.335,81.345,100800000.0
2009-08-10 22:18:00,81.345,81.395,81.345,81.38,201299999.0
2009-08-10 22:19:00,81.385,81.39,81.35,81.365,91200000.0
2009-08-10 22:20:00,81.365,81.39,81.355,81.375,110900000.0
2009-08-10 22:21:00,81.375,81.385,81.345,81.345,97500001.0
2009-08-10 22:22:00,81.35,81.395,81.35,81.385,60200000.0
2009-08-10 22:23:00,81.385,81.385,81.37,81.37,105000000.0
2009-08-10 22:24:00,81.375,81.395,81.375,81.375,88900000.0
2009-08-10 22:25:00,81.375,81.395,81.365,81.39,70900000.0
2009-08-10 22:26:00,81.395,81.395,81.39,81.39,32400000.0
2009-08-10 22:27:00,81.39,81.395,81.38,81.38,40400000.0
2009-08-10 22:28:00,81.385,81.385,81.38,81.385,19500000.0
2009-08-10 22:29:00,81.385,81.4,81.38,81.4,95600000.0
2009-08-10 22:30:00,81.41,81.445,81.4,81.43,164600000.0
2009-08-10 22:31:00,81.43,81.43,81.41,81.41,24700000.0
2009-08-10 22:32:00,81.405,81.425,81.395,81.4,230000000.0
2009-08-10 22:33:00,81.4,81.41,81.4,81.405,28900000.0
2009-08-10 22:34:00,81.405,81.42,81.405,81.42,34600000.0
2009-08-10 22:35:00,81.41,81.41,81.405,81.41,150100000.0
2009-08-10 22:36:00,81.41,81.41,81.405,81.405,25700000.0
2009-08-10 22:37:00,81.41,81.41,81.395,81.395,86200000.0
2009-08-10 22:38:00,81.395,81.405,81.38,81.39,76800000.0
2009-08-10 22:39:00,81.38,81.385,81.365,81.365,43700000.0
2009-08-10 22:40:00,81.37,81.395,81.37,81.39,56900000.0
2009-08-10 22:41:00,81.39,81.39,81.38,81.39,6000000.0
2009-08-10 22:42:00,81.38,81.395,81.38,81.39,11000000.0
2009-08-10 22:43:00,81.395,81.395,81.39,81.395,6000000.0
2009-08-10 22:44:00,81.385,81.395,81.37,81.375,41700000.0
2009-08-10 22:45:00,81.38,81.4,81.375,81.4,56300000.0
2009-08-10 22:46:00,81.39,81.425,81.39,81.415,108899998.0
2009-08-10 22:47:00,81.42,81.425,81.415,81.42,17500000.0
2009-08-10 22:48:00,81.42,81.425,81.395,81.405,197800001.0
2009-08-10 22:49:00,81.405,81.405,81.385,81.385,147300000.0
2009-08-10 22:50:00,81.385,81.395,81.385,81.395,17000000.0
2009-08-10 22:51:00,81.395,81.395,81.35,81.365,57300000.0
2009-08-10 22:52:00,81.36,81.375,81.36,81.375,73800000.0
2009-08-10 22:53:00,81.37,81.37,81.36,81.37,46800000.0
2009-08-10 22:54:00,81.375,81.39,81.365,81.37,11500000.0
2009-08-10 22:55:00,81.37,81.375,81.365,81.365,40400000.0
2009-08-10 22:56:00,81.365,81.365,81.35,81.355,35500000.0
2009-08-10 22:57:00,81.355,81.355,81.35,81.35,33600000.0
2009-08-10 22:58:00,81.35,81.35,81.33,81.33,66400000.0
2009-08-10 22:59:00,81.33,81.34,81.32,81.325,121000000.0
2009-08-10 23:00:00,81.325,81.33,81.315,81.315,79100000.0
2009-08-10 23:01:00,81.31,81.34,81.31,81.335,20000000.0
2009-08-10 23:02:00,81.33,81.335,81.32,81.325,42100000.0
2009-08-10 23:03:00,81.345,81.36,81.32,81.32,54400000.0
2009-08-10 23:04:00,81.325,81.33,81.325,81.33,4800000.0
2009-08-10 23:05:00,81.33,81.345,81.33,81.345,8800000.0
2009-08-10 23:06:00,81.35,81.355,81.35,81.355,8000000.0
2009-08-10 23:07:00,81.355,81.355,81.33,81.33,12800000.0
2009-08-10 23:08:00,81.33,81.355,81.33,81.335,34400000.0
2009-08-10 23:09:00,81.335,81.34,81.335,81.335,29600000.0
2009-08-10 23:10:00,81.325,81.325,81.305,81.315,6400000.0
2009-08-10 23:11:00,81.315,81.315,81.31,81.315,8000000.0
2009-08-10 23:12:00,81.31,81.31,81.28,81.29,6400000.0
2009-08-10 23:13:00,81.29,81.29,81.285,81.29,25200000.0
2009-08-10 23:14:00,81.285,81.29,81.285,81.29,11900000.0
2009-08-10 23:15:00,81.29,81.295,81.275,81.285,81100000.0
2009-08-10 23:16:00,81.285,81.29,81.245,81.265,328700000.0
2009-08-10 23:17:00,81.265,81.265,81.225,81.225,78200000.0
2009-08-10 23:18:00,81.225,81.245,81.225,81.245,72700000.0
2009-08-10 23:19:00,81.245,81.245,81.245,81.245,71500000.0
2009-08-10 23:20:00,81.245,81.25,81.245,81.25,39600000.0
2009-08-10 23:21:00,81.25,81.25,81.245,81.25,59600000.0
2009-08-10 23:22:00,81.25,81.25,81.23,81.23,73099999.0
2009-08-10 23:23:00,81.235,81.24,81.23,81.24,57700001.0
2009-08-10 23:24:00,81.24,81.24,81.24,81.24,3100000.0
2009-08-10 23:25:00,81.208,81.223,81.208,81.218,101600000.0
2009-08-10 23:26:00,81.215,81.227,81.214,81.22,92900000.0
2009-08-10 23:27:00,81.24,81.245,81.24,81.24,64700000.0
2009-08-10 23:28:00,81.24,81.24,81.24,81.24,60300000.0
2009-08-10 23:29:00,81.24,81.24,81.225,81.225,92000000.0
2009-08-10 23:30:00,81.225,81.225,81.215,81.22,25400000.0
2009-08-10 23:31:00,81.22,81.225,81.215,81.225,65400000.0
2009-08-10 23:32:00,81.215,81.225,81.215,81.22,182300001.0
2009-08-10 23:33:00,81.22,81.31,81.22,81.26,202800000.0
2009-08-10 23:34:00,81.265,81.275,81.26,81.275,147300000.0
2009-08-10 23:35:00,81.275,81.305,81.27,81.305,59500000.0
2009-08-10 23:36:00,81.315,81.315,81.3,81.305,57900000.0
2009-08-10 23:37:00,81.31,81.325,81.31,81.32,36200000.0
2009-08-10 23:38:00,81.32,81.32,81.29,81.295,122800000.0
2009-08-10 23:39:00,81.295,81.295,81.295,81.295,50400000.0
2009-08-10 23:40:00,81.295,81.32,81.295,81.32,47100000.0
2009-08-10 23:41:00,81.32,81.36,81.315,81.36,148400000.0
2009-08-10 23:42:00,81.36,81.36,81.345,81.345,49000000.0
2009-08-10 23:43:00,81.345,81.345,81.315,81.32,117900000.0
2009-08-10 23:44:00,81.32,81.32,81.315,81.315,36600000.0
2009-08-10 23:45:00,81.315,81.36,81.315,81.35,51600000.0
2009-08-10 23:46:00,81.355,81.355,81.345,81.345,46000000.0
2009-08-10 23:47:00,81.345,81.365,81.345,81.36,101700000.0
2009-08-10 23:48:00,81.355,81.355,81.355,81.355,177500004.0
2009-08-10 23:49:00,81.355,81.355,81.355,81.355,40700000.0
2009-08-10 23:50:00,81.355,81.355,81.355,81.355,44500000.0
2009-08-10 23:51:00,81.345,81.355,81.345,81.35,79700000.0
2009-08-10 23:52:00,81.355,81.355,81.33,81.35,69000000.0
2009-08-10 23:53:00,81.35,81.375,81.35,81.365,95599999.0
2009-08-10 23:54:00,81.365,81.38,81.365,81.37,105700000.0
2009-08-10 23:55:00,81.37,81.37,81.35,81.365,116100000.0
2009-08-10 23:56:00,81.365,81.365,81.335,81.34,54700000.0
2009-08-10 23:57:00,81.335,81.335,81.32,81.325,98900000.0
2009-08-10 23:58:00,81.325,81.325,81.315,81.315,36100000.0
2009-08-10 23:59:00,81.315,81.325,81.31,81.32,107400000.0
2009-08-11 00:00:00,81.32,81.325,81.315,81.325,42800000.0
2009-08-11 00:01:00,81.33,81.37,81.33,81.35,151000000.0
2009-08-11 00:02:00,81.345,81.355,81.345,81.355,44000000.0
2009-08-11 00:03:00,81.35,81.355,81.35,81.35,33600000.0
2009-08-11 00:04:00,81.355,81.355,81.35,81.35,66200000.0
2009-08-11 00:05:00,81.35,81.355,81.335,81.335,61600000.0
2009-08-11 00:06:00,81.34,81.34,81.335,81.34,18000000.0
2009-08-11 00:07:00,81.335,81.34,81.31,81.31,50600000.0
2009-08-11 00:08:00,81.31,81.31,81.29,81.29,68800000.0
2009-08-11 00:09:00,81.28,81.28,81.28,81.28,4000000.0
2009-08-11 00:10:00,81.28,81.28,81.27,81.275,30000000.0
2009-08-11 00:11:00,81.275,81.275,81.225,81.225,49600000.0
2009-08-11 00:12:00,81.23,81.235,81.195,81.2,84000000.0
2009-08-11 00:13:00,81.21,81.215,81.205,81.21,115999998.0
2009-08-11 00:14:00,81.21,81.215,81.195,81.195,74300000.0
2009-08-11 00:15:00,81.19,81.19,81.19,81.19,22400000.0
2009-08-11 00:16:00,81.195,81.21,81.17,81.19,112600000.0
2009-08-11 00:17:00,81.19,81.195,81.19,81.195,8800000.0
2009-08-11 00:18:00,81.195,81.215,81.195,81.205,175200000.0
2009-08-11 00:19:00,81.205,81.21,81.205,81.21,13200000.0
2009-08-11 00:20:00,81.21,81.23,81.21,81.22,31200000.0
2009-08-11 00:21:00,81.22,81.255,81.22,81.25,76800000.0
2009-08-11 00:22:00,81.25,81.255,81.25,81.255,57600000.0
2009-08-11 00:23:00,81.25,81.275,81.245,81.25,88800000.0
2009-08-11 00:24:00,81.25,81.25,81.24,81.25,107800000.0
2009-08-11 00:25:00,81.245,81.255,81.235,81.25,153199999.0
2009-08-11 00:26:00,81.25,81.25,81.24,81.24,162000000.0
2009-08-11 00:27:00,81.24,81.24,81.225,81.225,49600000.0
2009-08-11 00:28:00,81.192,81.225,81.18,81.213,65700000.0
2009-08-11 00:29:00,81.225,81.225,81.225,81.225,8800000.0
2009-08-11 00:30:00,81.225,81.225,81.225,81.225,2400000.0
2009-08-11 00:31:00,81.225,81.225,81.205,81.205,113800000.0
2009-08-11 00:32:00,81.205,81.205,81.195,81.195,22400000.0
2009-08-11 00:33:00,81.195,81.195,81.185,81.185,17600000.0
2009-08-11 00:34:00,81.17,81.2,81.16,81.19,118400000.0
2009-08-11 00:35:00,81.19,81.205,81.19,81.205,30400000.0
2009-08-11 00:36:00,81.205,81.21,81.195,81.21,124800000.0
2009-08-11 00:37:00,81.205,81.21,81.2,81.2,95200000.0
2009-08-11 00:38:00,81.2,81.225,81.2,81.225,57400000.0
2009-08-11 00:39:00,81.23,81.24,81.22,81.24,82400000.0
2009-08-11 00:40:00,81.24,81.25,81.235,81.25,64400000.0
2009-08-11 00:41:00,81.245,81.245,81.235,81.235,62800000.0
2009-08-11 00:42:00,81.19,81.227,81.177,81.213,90900000.0
2009-08-11 00:43:00,81.235,81.235,81.23,81.23,33600000.0
2009-08-11 00:44:00,81.235,81.24,81.225,81.225,174599998.0
2009-08-11 00:45:00,81.225,81.225,81.21,81.21,86400000.0
2009-08-11 00:46:00,81.21,81.21,81.205,81.21,78400000.0
2009-08-11 00:47:00,81.205,81.205,81.18,81.19,89600000.0
2009-08-11 00:48:00,81.195,81.2,81.18,81.185,105600000.0
2009-08-11 00:49:00,81.185,81.205,81.185,81.205,28000000.0
2009-08-11 00:50:00,81.195,81.205,81.195,81.205,16000000.0
2009-08-11 00:51:00,81.205,81.205,81.155,81.175,120000000.0
2009-08-11 00:52:00,81.175,81.175,81.12,81.12,123600000.0
2009-08-11 00:53:00,81.125,81.135,81.12,81.12,105400000.0
2009-08-11 00:54:00,81.125,81.13,81.11,81.11,112800000.0
2009-08-11 00:55:00,81.105,81.12,81.105,81.115,127200000.0
2009-08-11 00:56:00,81.115,81.12,81.11,81.11,61800000.0
2009-08-11 00:57:00,81.105,81.14,81.105,81.14,52200000.0
2009-08-11 00:58:00,81.13,81.155,81.13,81.15,109700000.0
2009-08-11 00:59:00,81.155,81.155,81.14,81.15,41500000.0
2009-08-11 01:00:00,81.15,81.16,81.11,81.15,145899999.0
2009-08-11 01:01:00,81.15,81.16,81.145,81.16,24100000.0
2009-08-11 01:02:00,81.16,81.16,81.12,81.13,62000000.0
2009-08-11 01:03:00,81.13,81.135,81.105,81.135,108800000.0
2009-08-11 01:04:00,81.14,81.15,81.12,81.125,55200000.0
2009-08-11 01:05:00,81.125,81.125,81.105,81.105,255400000.0
2009-08-11 01:06:00,81.105,81.11,81.055,81.07,171000000.0
2009-08-11 01:07:00,81.07,81.085,81.07,81.085,109800000.0
2009-08-11 01:08:00,81.085,81.085,81.06,81.065,141700000.0
2009-08-11 01:09:00,81.07,81.07,81.03,81.035,205700000.0
2009-08-11 01:10:00,81.04,81.045,81.015,81.015,157400000.0
2009-08-11 01:11:00,81.015,81.02,81.01,81.02,141200000.0
2009-08-11 01:12:00,81.02,81.02,81.01,81.015,98300000.0
2009-08-11 01:13:00,81.02,81.035,81.01,81.035,223299997.0
2009-08-11 01:14:00,81.04,81.04,81.02,81.03,186300000.0
2009-08-11 01:15:00,81.035,81.035,81.02,81.025,234299999.0
2009-08-11 01:16:00,81.025,81.03,81.005,81.005,186400001.0
2009-08-11 01:17:00,81.01,81.01,80.985,80.99,26500000.0
2009-08-11 01:18:00,80.985,80.995,80.94,80.96,339399998.0
2009-08-11 01:19:00,80.965,80.99,80.965,80.98,155600000.0
2009-08-11 01:20:00,80.98,80.985,80.97,80.98,134100000.0
2009-08-11 01:21:00,80.985,80.99,80.975,80.98,39299999.0
2009-08-11 01:22:00,80.975,80.98,80.97,80.975,121900000.0
2009-08-11 01:23:00,80.975,80.985,80.97,80.98,217600000.0
2009-08-11 01:24:00,80.975,80.98,80.95,80.96,241399996.0
2009-08-11 01:25:00,80.965,80.97,80.955,80.97,39200000.0
2009-08-11 01:26:00,80.96,80.99,80.955,80.98,154799999.0
2009-08-11 01:27:00,80.995,81.0,80.985,80.995,222300000.0
2009-08-11 01:28:00,80.995,81.01,80.985,81.01,90700000.0
2009-08-11 01:29:00,81.01,81.03,81.01,81.02,91600000.0
2009-08-11 01:30:00,81.03,81.05,81.015,81.02,198000000.0
2009-08-11 01:31:00,81.02,81.02,80.985,81.015,106600000.0
2009-08-11 01:32:00,81.015,81.015,81.005,81.01,81100000.0
2009-08-11 01:33:00,81.01,81.03,81.01,81.01,50900000.0
2009-08-11 01:34:00,81.015,81.025,81.005,81.005,122600000.0
2009-08-11 01:35:00,81.005,81.035,81.0,81.015,109600000.0
2009-08-11 01:36:00,81.015,81.035,81.01,81.035,77800000.0
2009-08-11 01:37:00,81.03,81.035,81.015,81.02,144400000.0
2009-08-11 01:38:00,81.02,81.02,80.985,81.005,80700000.0
2009-08-11 01:39:00,81.005,81.02,80.995,81.02,59000000.0
2009-08-11 01:40:00,81.02,81.02,81.005,81.005,36200000.0
2009-08-11 01:41:00,81.005,81.03,81.005,81.015,67100000.0
2009-08-11 01:42:00,81.01,81.05,81.01,81.05,60300000.0
2009-08-11 01:43:00,81.04,81.055,81.04,81.055,28700000.0
2009-08-11 01:44:00,81.045,81.065,81.04,81.045,84800000.0
2009-08-11 01:45:00,81.05,81.075,81.045,81.07,55500000.0
2009-08-11 01:46:00,81.075,81.08,81.065,81.075,29000000.0
2009-08-11 01:47:00,81.08,81.095,81.075,81.095,14000000.0
2009-08-11 01:48:00,81.09,81.09,81.08,81.08,10300000.0
2009-08-11 01:49:00,81.075,81.075,81.065,81.065,9700000.0
2009-08-11 01:50:00,81.065,81.09,81.065,81.08,60900000.0
2009-08-11 01:51:00,81.08,81.105,81.08,81.105,47500000.0
2009-08-11 01:52:00,81.105,81.105,81.09,81.1,43800000.0
2009-08-11 01:53:00,81.1,81.1,81.085,81.1,24400000.0
2009-08-11 01:54:00,81.095,81.1,81.085,81.09,12300000.0
2009-08-11 01:55:00,81.09,81.12,81.09,81.12,17000000.0
2009-08-11 01:56:00,81.12,81.135,81.1,81.135,39800000.0
2009-08-11 01:57:00,81.145,81.145,81.135,81.14,84600000.0
2009-08-11 01:58:00,81.14,81.14,81.13,81.14,15600000.0
2009-08-11 01:59:00,81.14,81.14,81.13,81.13,39500000.0
2009-08-11 02:00:00,81.125,81.125,81.095,81.11,43000000.0
2009-08-11 02:01:00,81.11,81.115,81.1,81.1,37000000.0
2009-08-11 02:02:00,81.11,81.11,81.085,81.095,51000000.0
2009-08-11 02:03:00,81.1,81.1,81.085,81.085,21000000.0
2009-08-11 02:04:00,81.075,81.09,81.07,81.09,26800000.0
2009-08-11 02:05:00,81.09,81.105,81.08,81.095,27500000.0
2009-08-11 02:06:00,81.09,81.095,81.06,81.07,58000000.0
2009-08-11 02:07:00,81.07,81.085,81.03,81.08,87600000.0
2009-08-11 02:08:00,81.08,81.1,81.065,81.08,168100000.0
2009-08-11 02:09:00,81.08,81.15,81.08,81.125,128400000.0
2009-08-11 02:10:00,81.13,81.135,81.115,81.135,175100000.0
2009-08-11 02:11:00,81.135,81.145,81.12,81.145,118100000.0
2009-08-11 02:12:00,81.145,81.165,81.145,81.165,14400000.0
2009-08-11 02:13:00,81.165,81.2,81.165,81.2,186000000.0
2009-08-11 02:14:00,81.2,81.22,81.19,81.205,89200000.0
2009-08-11 02:15:00,81.21,81.21,81.19,81.195,73900000.0
2009-08-11 02:16:00,81.205,81.22,81.18,81.18,208100000.0
2009-08-11 02:17:00,81.195,81.21,81.15,81.17,161400000.0
2009-08-11 02:18:00,81.175,81.2,81.17,81.19,74200000.0
2009-08-11 02:19:00,81.18,81.19,81.165,81.18,94600000.0
2009-08-11 02:20:00,81.18,81.195,81.18,81.185,86300000.0
2009-08-11 02:21:00,81.19,81.2,81.185,81.195,31200000.0
2009-08-11 02:22:00,81.195,81.205,81.195,81.2,30100000.0
2009-08-11 02:23:00,81.195,81.22,81.19,81.205,147300000.0
2009-08-11 02:24:00,81.21,81.225,81.185,81.225,74300000.0
2009-08-11 02:25:00,81.23,81.235,81.215,81.235,42200000.0
2009-08-11 02:26:00,81.235,81.24,81.215,81.22,87000000.0
2009-08-11 02:27:00,81.21,81.235,81.19,81.215,119400000.0
2009-08-11 02:28:00,81.215,81.23,81.205,81.21,61100000.0
2009-08-11 02:29:00,81.215,81.215,81.195,81.2,53000000.0
2009-08-11 02:30:00,81.205,81.205,81.19,81.19,90200000.0
2009-08-11 02:31:00,81.185,81.185,81.15,81.165,202600000.0
2009-08-11 02:32:00,81.165,81.19,81.165,81.19,27000000.0
2009-08-11 02:33:00,81.18,81.18,81.14,81.14,68600000.0
2009-08-11 02:34:00,81.14,81.16,81.12,81.12,92600000.0
2009-08-11 02:35:00,81.125,81.175,81.125,81.17,110100000.0
2009-08-11 02:36:00,81.17,81.18,81.15,81.18,81100000.0
2009-08-11 02:37:00,81.175,81.195,81.165,81.195,65300000.0
2009-08-11 02:38:00,81.195,81.21,81.175,81.2,56700000.0
2009-08-11 02:39:00,81.2,81.215,81.15,81.16,95000000.0
2009-08-11 02:40:00,81.16,81.17,81.14,81.14,153400000.0
2009-08-11 02:41:00,81.14,81.14,81.11,81.125,160500000.0
2009-08-11 02:42:00,81.12,81.16,81.115,81.155,173500000.0
2009-08-11 02:43:00,81.15,81.155,81.13,81.14,42400000.0
2009-08-11 02:44:00,81.135,81.14,81.11,81.12,151000000.0
2009-08-11 02:45:00,81.125,81.15,81.12,81.14,109300000.0
2009-08-11 02:46:00,81.14,81.15,81.13,81.14,95200000.0
2009-08-11 02:47:00,81.135,81.145,81.11,81.11,109100000.0
2009-08-11 02:48:00,81.1,81.12,81.09,81.11,136400000.0
2009-08-11 02:49:00,81.12,81.12,81.095,81.11,124900000.0
2009-08-11 02:50:00,81.105,81.135,81.105,81.125,47300000.0
2009-08-11 02:51:00,81.115,81.125,81.09,81.09,55700000.0
2009-08-11 02:52:00,81.09,81.13,81.08,81.12,99900000.0
2009-08-11 02:53:00,81.12,81.125,81.09,81.09,44900000.0
2009-08-11 02:54:00,81.09,81.09,81.02,81.035,166400000.0
2009-08-11 02:55:00,81.02,81.095,81.02,81.09,255600000.0
2009-08-11 02:56:00,81.095,81.12,81.095,81.11,141700000.0
2009-08-11 02:57:00,81.095,81.15,81.095,81.14,123200000.0
2009-08-11 02:58:00,81.14,81.175,81.13,81.175,164100000.0
2009-08-11 02:59:00,81.175,81.175,81.16,81.165,33400000.0
2009-08-11 03:00:00,81.165,81.175,81.155,81.16,63900000.0
2009-08-11 03:01:00,81.16,81.175,81.15,81.155,67800000.0
2009-08-11 03:02:00,81.145,81.19,81.145,81.185,95300000.0
2009-08-11 03:03:00,81.18,81.225,81.18,81.225,97700000.0
2009-08-11 03:04:00,81.23,81.23,81.195,81.195,50800000.0
2009-08-11 03:05:00,81.2,81.2,81.18,81.18,83000000.0
2009-08-11 03:06:00,81.175,81.19,81.175,81.19,23900000.0
2009-08-11 03:07:00,81.19,81.19,81.17,81.19,59900000.0
2009-08-11 03:08:00,81.19,81.195,81.17,81.195,43700000.0
2009-08-11 03:09:00,81.195,81.195,81.185,81.19,12000000.0
2009-08-11 03:10:00,81.185,81.21,81.18,81.205,146000000.0
2009-08-11 03:11:00,81.205,81.22,81.195,81.22,38000000.0
2009-08-11 03:12:00,81.22,81.22,81.19,81.19,59700000.0
2009-08-11 03:13:00,81.195,81.22,81.185,81.215,46900000.0
2009-08-11 03:14:00,81.215,81.225,81.205,81.215,43500000.0
2009-08-11 03:15:00,81.215,81.215,81.21,81.215,37800000.0
2009-08-11 03:16:00,81.22,81.245,81.22,81.23,51500000.0
2009-08-11 03:17:00,81.225,81.25,81.215,81.23,106300000.0
2009-08-11 03:18:00,81.235,81.245,81.23,81.23,80200000.0
2009-08-11 03:19:00,81.235,81.24,81.21,81.23,158000000.0
2009-08-11 03:20:00,81.23,81.23,81.21,81.215,103100000.0
2009-08-11 03:21:00,81.21,81.225,81.195,81.2,136600000.0
2009-08-11 03:22:00,81.2,81.205,81.17,81.17,64000000.0
2009-08-11 03:23:00,81.17,81.185,81.17,81.18,65200000.0
2009-08-11 03:24:00,81.18,81.21,81.18,81.21,108300000.0
2009-08-11 03:25:00,81.205,81.225,81.19,81.225,70000000.0
2009-08-11 03:26:00,81.225,81.225,81.19,81.205,161300000.0
2009-08-11 03:27:00,81.21,81.22,81.205,81.205,26900000.0
2009-08-11 03:28:00,81.195,81.205,81.185,81.2,31200000.0
2009-08-11 03:29:00,81.2,81.205,81.185,81.19,30000000.0
2009-08-11 03:30:00,81.195,81.215,81.195,81.21,69600000.0
2009-08-11 03:31:00,81.215,81.255,81.195,81.24,65600000.0
2009-08-11 03:32:00,81.24,81.24,81.195,81.205,63400000.0
2009-08-11 03:33:00,81.2,81.22,81.195,81.215,37000000.0
2009-08-11 03:34:00,81.205,81.22,81.2,81.21,42400000.0
2009-08-11 03:35:00,81.215,81.225,81.205,81.225,48700000.0
2009-08-11 03:36:00,81.225,81.245,81.22,81.22,29000000.0
2009-08-11 03:37:00,81.22,81.255,81.22,81.255,38000000.0
2009-08-11 03:38:00,81.255,81.255,81.235,81.235,31000000.0
2009-08-11 03:39:00,81.235,81.235,81.22,81.235,25000000.0
2009-08-11 03:40:00,81.22,81.24,81.21,81.215,82300000.0
2009-08-11 03:41:00,81.22,81.23,81.21,81.23,30900000.0
2009-08-11 03:42:00,81.225,81.24,81.225,81.225,23000000.0
2009-08-11 03:43:00,81.225,81.235,81.22,81.22,18000000.0
2009-08-11 03:44:00,81.225,81.225,81.195,81.2,42000000.0
2009-08-11 03:45:00,81.205,81.215,81.195,81.195,47100000.0
2009-08-11 03:46:00,81.195,81.205,81.195,81.195,19000000.0
2009-08-11 03:47:00,81.19,81.195,81.17,81.195,55300000.0
2009-08-11 03:48:00,81.195,81.195,81.165,81.18,88400000.0
2009-08-11 03:49:00,81.175,81.195,81.17,81.18,96900000.0
2009-08-11 03:50:00,81.185,81.195,81.18,81.185,86000000.0
2009-08-11 03:51:00,81.185,81.19,81.175,81.175,63500000.0
2009-08-11 03:52:00,81.17,81.18,81.135,81.135,90200000.0
2009-08-11 03:53:00,81.135,81.15,81.135,81.135,87100000.0
2009-08-11 03:54:00,81.13,81.145,81.115,81.125,161300000.0
2009-08-11 03:55:00,81.12,81.14,81.115,81.14,147100000.0
2009-08-11 03:56:00,81.15,81.155,81.105,81.115,107600000.0
2009-08-11 03:57:00,81.115,81.125,81.1,81.105,265400000.0
2009-08-11 03:58:00,81.105,81.115,81.095,81.105,222200000.0
2009-08-11 03:59:00,81.105,81.115,81.095,81.115,157899999.0
2009-08-11 04:00:00,81.12,81.14,81.045,81.045,359299998.0
2009-08-11 04:01:00,81.05,81.05,80.965,80.975,512500000.0
2009-08-11 04:02:00,80.975,80.995,80.945,80.95,500100004.0
2009-08-11 04:03:00,80.95,80.955,80.875,80.88,416800000.0
2009-08-11 04:04:00,80.91,80.915,80.87,80.915,488800001.0
2009-08-11 04:05:00,80.915,80.96,80.915,80.96,371200000.0
2009-08-11 04:06:00,80.96,80.96,80.86,80.91,221900000.0
2009-08-11 04:07:00,80.91,80.925,80.885,80.9,137900000.0
2009-08-11 04:08:00,80.9,80.925,80.89,80.925,108600000.0
2009-08-11 04:09:00,80.92,80.93,80.9,80.91,90700000.0
2009-08-11 04:10:00,80.91,80.94,80.91,80.91,105200000.0
2009-08-11 04:11:00,80.91,80.92,80.895,80.9,86300000.0
2009-08-11 04:12:00,80.9,80.93,80.895,80.925,49500000.0
2009-08-11 04:13:00,80.925,80.935,80.92,80.93,33000000.0
2009-08-11 04:14:00,80.925,80.935,80.91,80.92,63400000.0
2009-08-11 04:15:00,80.92,80.945,80.915,80.945,71500000.0
2009-08-11 04:16:00,80.95,80.955,80.94,80.955,69900000.0
2009-08-11 04:17:00,80.95,80.955,80.945,80.945,51900000.0
2009-08-11 04:18:00,80.945,80.95,80.94,80.94,49400000.0
2009-08-11 04:19:00,80.94,80.98,80.94,80.98,76400000.0
2009-08-11 04:20:00,80.98,80.985,80.965,80.965,38900000.0
2009-08-11 04:21:00,80.96,80.97,80.945,80.955,113200000.0
2009-08-11 04:22:00,80.955,80.955,80.935,80.945,47800000.0
2009-08-11 04:23:00,80.945,80.955,80.94,80.94,17500000.0
2009-08-11 04:24:00,80.95,80.95,80.91,80.915,40600000.0
2009-08-11 04:25:00,80.91,80.96,80.91,80.95,57300000.0
2009-08-11 04:26:00,80.94,80.945,80.89,80.89,129000000.0
2009-08-11 04:27:00,80.89,80.9,80.89,80.9,20000000.0
2009-08-11 04:28:00,80.905,80.91,80.86,80.87,132400000.0
2009-08-11 04:29:00,80.87,80.88,80.85,80.855,58200000.0
2009-08-11 04:30:00,80.855,80.865,80.805,80.81,218200000.0
2009-08-11 04:31:00,80.815,80.815,80.765,80.785,279100000.0
2009-08-11 04:32:00,80.795,80.805,80.78,80.795,149700000.0
2009-08-11 04:33:00,80.795,80.845,80.795,80.82,103400000.0
2009-08-11 04:34:00,80.82,80.83,80.765,80.775,102200000.0
2009-08-11 04:35:00,80.77,80.805,80.76,80.805,94100000.0
2009-08-11 04:36:00,80.815,80.825,80.8,80.8,63600000.0
2009-08-11 04:37:00,80.795,80.805,80.73,80.745,159300000.0
2009-08-11 04:38:00,80.745,80.76,80.735,80.75,87200000.0
2009-08-11 04:39:00,80.75,80.785,80.745,80.785,59100000.0
2009-08-11 04:40:00,80.785,80.82,80.78,80.805,89400000.0
2009-08-11 04:41:00,80.8,80.805,80.74,80.745,91900000.0
2009-08-11 04:42:00,80.745,80.755,80.685,80.685,229800000.0
2009-08-11 04:43:00,80.685,80.73,80.685,80.705,221700000.0
2009-08-11 04:44:00,80.705,80.705,80.67,80.67,126700000.0
2009-08-11 04:45:00,80.67,80.67,80.53,80.54,148600000.0
2009-08-11 04:46:00,80.545,80.6,80.545,80.6,74000000.0
2009-08-11 04:47:00,80.6,80.65,80.59,80.635,116000000.0
2009-08-11 04:48:00,80.62,80.645,80.6,80.605,104400000.0
2009-08-11 04:49:00,80.605,80.62,80.495,80.51,133400000.0
2009-08-11 04:50:00,80.515,80.52,80.425,80.425,145600000.0
2009-08-11 04:51:00,80.42,80.45,80.42,80.43,202100000.0
2009-08-11 04:52:00,80.435,80.46,80.39,80.43,190100000.0
2009-08-11 04:53:00,80.43,80.475,80.405,80.475,217300000.0
2009-08-11 04:54:00,80.475,80.5,80.45,80.485,170900000.0
2009-08-11 04:55:00,80.495,80.505,80.48,80.49,127900000.0
2009-08-11 04:56:00,80.485,80.505,80.48,80.505,106900000.0
2009-08-11 04:57:00,80.51,80.6,80.505,80.58,153100000.0
2009-08-11 04:58:00,80.58,80.635,80.57,80.63,90500000.0
2009-08-11 04:59:00,80.63,80.675,80.63,80.67,81200000.0
2009-08-11 05:00:00,80.67,80.67,80.585,80.59,111100000.0
2009-08-11 05:01:00,80.59,80.62,80.575,80.62,107400000.0
2009-08-11 05:02:00,80.62,80.63,80.605,80.615,42500000.0
2009-08-11 05:03:00,80.61,80.62,80.585,80.595,93500000.0
2009-08-11 05:04:00,80.59,80.6,80.55,80.57,180500000.0
2009-08-11 05:05:00,80.57,80.6,80.57,80.59,68400000.0
2009-08-11 05:06:00,80.59,80.61,80.585,80.585,77000000.0
2009-08-11 05:07:00,80.585,80.585,80.55,80.56,39100000.0
2009-08-11 05:08:00,80.565,80.59,80.565,80.59,38000000.0
2009-08-11 05:09:00,80.585,80.62,80.585,80.59,59300000.0
2009-08-11 05:10:00,80.585,80.595,80.585,80.595,14600000.0
2009-08-11 05:11:00,80.595,80.605,80.58,80.59,65300000.0
2009-08-11 05:12:00,80.595,80.605,80.595,80.605,11000000.0
2009-08-11 05:13:00,80.605,80.63,80.605,80.63,29600000.0
2009-08-11 05:14:00,80.63,80.64,80.63,80.64,46400000.0
2009-08-11 05:15:00,80.645,80.645,80.625,80.64,39900000.0
2009-08-11 05:16:00,80.645,80.645,80.635,80.64,16000000.0
2009-08-11 05:17:00,80.64,80.64,80.625,80.63,60800000.0
2009-08-11 05:18:00,80.625,80.64,80.615,80.64,46100000.0
2009-08-11 05:19:00,80.635,80.66,80.635,80.66,47200000.0
2009-08-11 05:20:00,80.645,80.655,80.64,80.645,66000000.0
2009-08-11 05:21:00,80.645,80.665,80.645,80.66,27500000.0
2009-08-11 05:22:00,80.665,80.675,80.665,80.665,64200000.0
2009-08-11 05:23:00,80.665,80.705,80.665,80.705,128800000.0
2009-08-11 05:24:00,80.705,80.73,80.705,80.725,68400000.0
2009-08-11 05:25:00,80.725,80.725,80.715,80.715,46700000.0
2009-08-11 05:26:00,80.72,80.73,80.7,80.715,62400000.0
2009-08-11 05:27:00,80.715,80.715,80.695,80.695,72500000.0
2009-08-11 05:28:00,80.695,80.705,80.695,80.705,57600000.0
2009-08-11 05:29:00,80.705,80.705,80.68,80.685,79500000.0
2009-08-11 05:30:00,80.68,80.715,80.675,80.715,34000000.0
2009-08-11 05:31:00,80.71,80.71,80.695,80.695,21900000.0
2009-08-11 05:32:00,80.69,80.695,80.685,80.685,22500000.0
2009-08-11 05:33:00,80.69,80.72,80.69,80.72,42400000.0
2009-08-11 05:34:00,80.725,80.725,80.69,80.7,59500000.0
2009-08-11 05:35:00,80.7,80.7,80.66,80.69,49900000.0
2009-08-11 05:36:00,80.69,80.71,80.685,80.71,45500000.0
2009-08-11 05:37:00,80.705,80.715,80.705,80.705,38800000.0
2009-08-11 05:38:00,80.71,80.71,80.695,80.695,8600000.0
2009-08-11 05:39:00,80.695,80.725,80.69,80.715,79400000.0
2009-08-11 05:40:00,80.72,80.755,80.72,80.745,58000000.0
2009-08-11 05:41:00,80.745,80.75,80.725,80.745,45700000.0
2009-08-11 05:42:00,80.74,80.75,80.715,80.715,30400000.0
2009-08-11 05:43:00,80.715,80.735,80.705,80.725,81400000.0
2009-08-11 05:44:00,80.725,80.755,80.725,80.75,241800000.0
2009-08-11 05:45:00,80.75,80.755,80.685,80.685,224300000.0
2009-08-11 05:46:00,80.715,80.715,80.69,80.7,129500000.0
2009-08-11 05:47:00,80.7,80.74,80.7,80.72,137600000.0
2009-08-11 05:48:00,80.72,80.725,80.715,80.72,128300000.0
2009-08-11 05:49:00,80.72,80.72,80.705,80.705,198300000.0
2009-08-11 05:50:00,80.705,80.725,80.7,80.71,124000000.0
2009-08-11 05:51:00,80.705,80.72,80.705,80.71,32400000.0
2009-08-11 05:52:00,80.71,80.71,80.695,80.7,94300000.0
2009-08-11 05:53:00,80.7,80.71,80.695,80.7,73600000.0
2009-08-11 05:54:00,80.7,80.7,80.66,80.675,169800000.0
2009-08-11 05:55:00,80.67,80.675,80.655,80.665,99100000.0
2009-08-11 05:56:00,80.66,80.675,80.66,80.665,83900000.0
2009-08-11 05:57:00,80.665,80.67,80.655,80.66,37000000.0
2009-08-11 05:58:00,80.66,80.665,80.655,80.655,42200000.0
2009-08-11 05:59:00,80.655,80.655,80.635,80.64,77200000.0
2009-08-11 06:00:00,80.64,80.65,80.62,80.65,55800000.0
2009-08-11 06:01:00,80.65,80.65,80.625,80.635,61100000.0
2009-08-11 06:02:00,80.64,80.68,80.635,80.68,115700000.0
2009-08-11 06:03:00,80.68,80.68,80.655,80.67,96900000.0
2009-08-11 06:04:00,80.67,80.685,80.66,80.685,68200000.0
2009-08-11 06:05:00,80.67,80.67,80.635,80.635,59900000.0
2009-08-11 06:06:00,80.64,80.665,80.64,80.66,69500000.0
2009-08-11 06:07:00,80.655,80.685,80.655,80.68,69700000.0
2009-08-11 06:08:00,80.68,80.69,80.675,80.68,53200000.0
2009-08-11 06:09:00,80.68,80.695,80.675,80.695,39000000.0
2009-08-11 06:10:00,80.685,80.695,80.68,80.685,33900000.0
2009-08-11 06:11:00,80.685,80.685,80.655,80.655,27400000.0
2009-08-11 06:12:00,80.66,80.66,80.64,80.655,55800000.0
2009-08-11 06:13:00,80.655,80.66,80.655,80.655,4000000.0
2009-08-11 06:14:00,80.655,80.665,80.65,80.66,41900000.0
2009-08-11 06:15:00,80.66,80.66,80.635,80.65,105000000.0
2009-08-11 06:16:00,80.64,80.655,80.62,80.625,61000000.0
2009-08-11 06:17:00,80.63,80.635,80.615,80.62,92900000.0
2009-08-11 06:18:00,80.62,80.63,80.61,80.63,58800000.0
2009-08-11 06:19:00,80.635,80.645,80.635,80.64,29100000.0
2009-08-11 06:20:00,80.64,80.64,80.635,80.635,24400000.0
2009-08-11 06:21:00,80.625,80.63,80.62,80.625,35200000.0
2009-08-11 06:22:00,80.625,80.64,80.615,80.625,37800000.0
2009-08-11 06:23:00,80.625,80.63,80.615,80.63,36600000.0
2009-08-11 06:24:00,80.625,80.64,80.625,80.64,6600000.0
2009-08-11 06:25:00,80.635,80.645,80.625,80.645,33100000.0
2009-08-11 06:26:00,80.645,80.65,80.63,80.63,44300000.0
2009-08-11 06:27:00,80.63,80.655,80.63,80.655,121700000.0
2009-08-11 06:28:00,80.655,80.66,80.645,80.65,40200000.0
2009-08-11 06:29:00,80.65,80.665,80.65,80.65,71800000.0
2009-08-11 06:30:00,80.65,80.675,80.645,80.665,229000000.0
2009-08-11 06:31:00,80.665,80.665,80.65,80.655,65600000.0
2009-08-11 06:32:00,80.655,80.66,80.65,80.655,54500000.0
2009-08-11 06:33:00,80.655,80.665,80.645,80.645,54600000.0
2009-08-11 06:34:00,80.645,80.665,80.645,80.665,57600000.0
2009-08-11 06:35:00,80.67,80.67,80.655,80.655,69600000.0
2009-08-11 06:36:00,80.655,80.66,80.645,80.66,56900000.0
2009-08-11 06:37:00,80.66,80.685,80.66,80.68,51500000.0
2009-08-11 06:38:00,80.68,80.68,80.665,80.665,41300000.0
2009-08-11 06:39:00,80.655,80.655,80.645,80.645,45300000.0
2009-08-11 06:40:00,80.65,80.655,80.645,80.65,22000000.0
2009-08-11 06:41:00,80.645,80.655,80.615,80.625,41200000.0
2009-08-11 06:42:00,80.62,80.645,80.615,80.645,85700000.0
2009-08-11 06:43:00,80.64,80.64,80.615,80.62,70000000.0
2009-08-11 06:44:00,80.625,80.63,80.595,80.61,78500000.0
2009-08-11 06:45:00,80.61,80.62,80.565,80.57,89400000.0
2009-08-11 06:46:00,80.57,80.595,80.565,80.585,78600000.0
2009-08-11 06:47:00,80.585,80.595,80.58,80.595,27100000.0
2009-08-11 06:48:00,80.6,80.605,80.59,80.6,40700000.0
2009-08-11 06:49:00,80.6,80.615,80.6,80.615,36600000.0
2009-08-11 06:50:00,80.615,80.615,80.6,80.6,49000000.0
2009-08-11 06:51:00,80.6,80.6,80.58,80.59,58300000.0
2009-08-11 06:52:00,80.595,80.595,80.585,80.585,22000000.0
2009-08-11 06:53:00,80.585,80.595,80.57,80.57,48200000.0
2009-08-11 06:54:00,80.575,80.575,80.525,80.535,56500000.0
2009-08-11 06:55:00,80.535,80.56,80.535,80.545,45900000.0
2009-08-11 06:56:00,80.545,80.55,80.52,80.52,61300000.0
2009-08-11 06:57:00,80.525,80.555,80.52,80.545,64600000.0
2009-08-11 06:58:00,80.535,80.575,80.535,80.55,68300000.0
2009-08-11 06:59:00,80.55,80.575,80.55,80.565,78900000.0
2009-08-11 07:00:00,80.565,80.565,80.545,80.545,12000000.0
2009-08-11 07:01:00,80.545,80.565,80.535,80.54,48100000.0
2009-08-11 07:02:00,80.545,80.57,80.515,80.56,83900000.0
2009-08-11 07:03:00,80.555,80.565,80.53,80.555,76600000.0
2009-08-11 07:04:00,80.555,80.58,80.555,80.575,85600000.0
2009-08-11 07:05:00,80.575,80.585,80.555,80.565,78100000.0
2009-08-11 07:06:00,80.565,80.57,80.525,80.525,119800000.0
2009-08-11 07:07:00,80.525,80.55,80.525,80.54,46400000.0
2009-08-11 07:08:00,80.54,80.555,80.535,80.55,73800000.0
2009-08-11 07:09:00,80.55,80.55,80.535,80.54,32700000.0
2009-08-11 07:10:00,80.54,80.555,80.535,80.555,37700000.0
2009-08-11 07:11:00,80.55,80.57,80.55,80.57,34200000.0
2009-08-11 07:12:00,80.575,80.575,80.565,80.575,20900000.0
2009-08-11 07:13:00,80.575,80.585,80.57,80.585,22300000.0
2009-08-11 07:14:00,80.585,80.61,80.58,80.61,41400000.0
2009-08-11 07:15:00,80.615,80.64,80.6,80.635,107800000.0
2009-08-11 07:16:00,80.635,80.665,80.635,80.645,109500000.0
2009-08-11 07:17:00,80.645,80.645,80.62,80.62,42600000.0
2009-08-11 07:18:00,80.63,80.64,80.615,80.635,63200000.0
2009-08-11 07:19:00,80.635,80.66,80.62,80.66,81500000.0
2009-08-11 07:20:00,80.655,80.675,80.65,80.65,66200000.0
2009-08-11 07:21:00,80.655,80.66,80.64,80.65,55400000.0
2009-08-11 07:22:00,80.65,80.68,80.635,80.64,61400000.0
2009-08-11 07:23:00,80.64,80.645,80.63,80.63,14000000.0
2009-08-11 07:24:00,80.63,80.655,80.63,80.64,64600000.0
2009-08-11 07:25:00,80.64,80.645,80.635,80.64,38500000.0
2009-08-11 07:26:00,80.635,80.67,80.63,80.65,166000000.0
2009-08-11 07:27:00,80.65,80.66,80.65,80.65,24500000.0
2009-08-11 07:28:00,80.65,80.65,80.63,80.64,28200000.0
2009-08-11 07:29:00,80.64,80.65,80.63,80.645,33000000.0
2009-08-11 07:30:00,80.65,80.655,80.635,80.64,185800000.0
2009-08-11 07:31:00,80.65,80.655,80.635,80.645,56500000.0
2009-08-11 07:32:00,80.645,80.645,80.63,80.635,22900000.0
2009-08-11 07:33:00,80.635,80.655,80.63,80.645,35000000.0
2009-08-11 07:34:00,80.645,80.66,80.645,80.65,38000000.0
2009-08-11 07:35:00,80.65,80.65,80.61,80.625,62000000.0
2009-08-11 07:36:00,80.635,80.655,80.62,80.645,33000000.0
2009-08-11 07:37:00,80.645,80.645,80.64,80.645,21900000.0
2009-08-11 07:38:00,80.64,80.65,80.635,80.65,42900000.0
2009-08-11 07:39:00,80.65,80.67,80.64,80.67,53500000.0
2009-08-11 07:40:00,80.665,80.685,80.655,80.68,127100000.0
2009-08-11 07:41:00,80.685,80.725,80.67,80.72,65900000.0
2009-08-11 07:42:00,80.715,80.78,80.715,80.78,78500000.0
2009-08-11 07:43:00,80.785,80.79,80.76,80.765,44700000.0
2009-08-11 07:44:00,80.765,80.795,80.765,80.79,60900000.0
2009-08-11 07:45:00,80.785,80.825,80.785,80.825,68200000.0
2009-08-11 07:46:00,80.825,80.855,80.825,80.825,154600000.0
2009-08-11 07:47:00,80.825,80.86,80.81,80.855,206300000.0
2009-08-11 07:48:00,80.855,80.855,80.79,80.795,204200001.0
2009-08-11 07:49:00,80.8,80.805,80.785,80.8,31900000.0
2009-08-11 07:50:00,80.8,80.81,80.795,80.81,16100000.0
2009-08-11 07:51:00,80.8,80.805,80.78,80.795,130600000.0
2009-08-11 07:52:00,80.8,80.81,80.79,80.81,59200000.0
2009-08-11 07:53:00,80.81,80.855,80.805,80.845,100100000.0
2009-08-11 07:54:00,80.835,80.865,80.795,80.8,268400000.0
2009-08-11 07:55:00,80.8,80.815,80.79,80.81,97500000.0
2009-08-11 07:56:00,80.805,80.83,80.8,80.815,76500000.0
2009-08-11 07:57:00,80.815,80.825,80.815,80.825,20100000.0
2009-08-11 07:58:00,80.815,80.82,80.77,80.79,117500000.0
2009-08-11 07:59:00,80.795,80.8,80.78,80.795,56900000.0
2009-08-11 08:00:00,80.8,80.815,80.765,80.775,238200001.0
2009-08-11 08:01:00,80.765,80.795,80.765,80.78,157000000.0
2009-08-11 08:02:00,80.78,80.84,80.78,80.825,171200000.0
2009-08-11 08:03:00,80.825,80.825,80.81,80.82,124800000.0
2009-08-11 08:04:00,80.825,80.835,80.81,80.83,104600000.0
2009-08-11 08:05:00,80.825,80.845,80.82,80.82,161700000.0
2009-08-11 08:06:00,80.825,80.845,80.81,80.845,162300000.0
2009-08-11 08:07:00,80.845,80.89,80.845,80.89,110400000.0
2009-08-11 08:08:00,80.9,80.915,80.89,80.89,114400000.0
2009-08-11 08:09:00,80.885,80.885,80.84,80.865,265300000.0
2009-08-11 08:10:00,80.865,80.865,80.83,80.845,334100000.0
2009-08-11 08:11:00,80.85,80.87,80.845,80.87,158500000.0
2009-08-11 08:12:00,80.87,80.885,80.855,80.885,126700000.0
2009-08-11 08:13:00,80.89,80.92,80.885,80.92,177600000.0
2009-08-11 08:14:00,80.92,80.955,80.92,80.92,360900000.0
2009-08-11 08:15:00,80.925,80.975,80.915,80.945,252700000.0
2009-08-11 08:16:00,80.94,80.96,80.935,80.945,174000000.0
2009-08-11 08:17:00,80.945,80.97,80.92,80.93,525700000.0
2009-08-11 08:18:00,80.93,80.945,80.92,80.94,212500000.0
2009-08-11 08:19:00,80.94,80.95,80.935,80.935,219400000.0
2009-08-11 08:20:00,80.935,80.955,80.92,80.945,212900000.0
2009-08-11 08:21:00,80.945,80.99,80.94,80.99,289700000.0
2009-08-11 08:22:00,80.99,81.015,80.985,81.015,138900000.0
2009-08-11 08:23:00,81.01,81.035,81.01,81.015,375599999.0
2009-08-11 08:24:00,81.015,81.05,80.98,81.05,401500000.0
2009-08-11 08:25:00,81.06,81.08,81.055,81.065,468400000.0
2009-08-11 08:26:00,81.07,81.085,81.055,81.065,359200000.0
2009-08-11 08:27:00,81.045,81.055,81.025,81.035,342900003.0
2009-08-11 08:28:00,81.035,81.065,81.03,81.05,272500000.0
2009-08-11 08:29:00,81.04,81.075,81.02,81.02,257600000.0
2009-08-11 08:30:00,81.02,81.03,80.99,81.03,217400000.0
2009-08-11 08:31:00,81.025,81.045,81.025,81.03,331300000.0
2009-08-11 08:32:00,81.03,81.04,81.015,81.015,91200000.0
2009-08-11 08:33:00,81.015,81.065,81.005,81.065,282800000.0
2009-08-11 08:34:00,81.06,81.085,81.06,81.08,85500000.0
2009-08-11 08:35:00,81.08,81.085,81.03,81.035,73000000.0
2009-08-11 08:36:00,81.035,81.07,81.035,81.07,48300000.0
2009-08-11 08:37:00,81.065,81.085,81.05,81.08,133800000.0
2009-08-11 08:38:00,81.075,81.08,81.065,81.075,232100000.0
2009-08-11 08:39:00,81.075,81.105,81.075,81.09,179100001.0
2009-08-11 08:40:00,81.095,81.1,81.035,81.04,154800000.0
2009-08-11 08:41:00,81.04,81.06,81.035,81.05,130100000.0
2009-08-11 08:42:00,81.045,81.06,81.03,81.03,223900000.0
2009-08-11 08:43:00,81.03,81.035,81.0,81.02,156100000.0
2009-08-11 08:44:00,81.02,81.02,80.985,80.99,188100000.0
2009-08-11 08:45:00,80.99,81.0,80.965,80.98,163800000.0
2009-08-11 08:46:00,80.975,80.975,80.915,80.95,203900000.0
2009-08-11 08:47:00,80.955,80.98,80.935,80.94,151100000.0
2009-08-11 08:48:00,80.94,80.95,80.92,80.93,95100000.0
2009-08-11 08:49:00,80.925,80.955,80.925,80.955,207300000.0
2009-08-11 08:50:00,80.955,80.965,80.945,80.96,140500000.0
2009-08-11 08:51:00,80.955,80.98,80.935,80.97,323900000.0
2009-08-11 08:52:00,80.965,80.975,80.945,80.97,119100000.0
2009-08-11 08:53:00,80.97,80.985,80.96,80.97,175300000.0
2009-08-11 08:54:00,80.96,80.965,80.935,80.945,190899999.0
2009-08-11 08:55:00,80.95,80.965,80.925,80.94,275700000.0
2009-08-11 08:56:00,80.935,81.025,80.93,81.02,211799999.0
2009-08-11 08:57:00,81.02,81.025,80.995,80.995,121500000.0
2009-08-11 08:58:00,80.995,81.06,80.995,81.06,171900000.0
2009-08-11 08:59:00,81.065,81.08,81.035,81.035,149400000.0
2009-08-11 09:00:00,81.035,81.08,81.035,81.065,187200000.0
2009-08-11 09:01:00,81.065,81.065,81.05,81.05,193500000.0
2009-08-11 09:02:00,81.05,81.05,81.015,81.02,363700000.0
2009-08-11 09:03:00,81.02,81.06,81.02,81.04,388500000.0
2009-08-11 09:04:00,81.04,81.06,81.04,81.055,352900000.0
2009-08-11 09:05:00,81.05,81.055,81.02,81.03,442200000.0
2009-08-11 09:06:00,81.03,81.035,81.005,81.01,255500000.0
2009-08-11 09:07:00,81.01,81.01,80.97,80.98,299900000.0
2009-08-11 09:08:00,80.98,80.98,80.955,80.955,348400000.0
2009-08-11 09:09:00,80.955,80.99,80.955,80.98,291699999.0
2009-08-11 09:10:00,80.98,80.985,80.955,80.96,197300000.0
2009-08-11 09:11:00,80.96,80.97,80.935,80.94,152100000.0
2009-08-11 09:12:00,80.935,80.97,80.935,80.96,171900000.0
2009-08-11 09:13:00,80.96,80.99,80.955,80.985,132100000.0
2009-08-11 09:14:00,81.0,81.015,80.985,80.99,185000000.0
2009-08-11 09:15:00,80.995,81.005,80.98,80.98,74300000.0
2009-08-11 09:16:00,80.99,81.01,80.985,80.995,87200000.0
2009-08-11 09:17:00,81.0,81.025,80.995,81.015,142200000.0
2009-08-11 09:18:00,81.01,81.055,81.01,81.04,148200000.0
2009-08-11 09:19:00,81.045,81.05,81.03,81.035,119000000.0
2009-08-11 09:20:00,81.035,81.045,81.035,81.04,67600000.0
2009-08-11 09:21:00,81.04,81.055,81.04,81.05,132200000.0
2009-08-11 09:22:00,81.055,81.08,81.04,81.08,152800000.0
2009-08-11 09:23:00,81.08,81.17,81.08,81.15,264500000.0
2009-08-11 09:24:00,81.15,81.18,81.14,81.18,407800000.0
2009-08-11 09:25:00,81.18,81.2,81.165,81.175,148500000.0
2009-08-11 09:26:00,81.175,81.175,81.145,81.16,130500000.0
2009-08-11 09:27:00,81.16,81.2,81.16,81.195,188700000.0
2009-08-11 09:28:00,81.19,81.23,81.175,81.23,324100000.0
2009-08-11 09:29:00,81.23,81.235,81.195,81.205,294000000.0
2009-08-11 09:30:00,81.205,81.225,81.19,81.205,380399999.0
2009-08-11 09:31:00,81.2,81.21,81.175,81.195,289800000.0
2009-08-11 09:32:00,81.195,81.205,81.175,81.18,444300000.0
2009-08-11 09:33:00,81.185,81.21,81.185,81.185,307100000.0
2009-08-11 09:34:00,81.18,81.195,81.175,81.175,229000000.0
2009-08-11 09:35:00,81.17,81.175,81.155,81.165,276100000.0
2009-08-11 09:36:00,81.16,81.16,81.095,81.105,254600000.0
2009-08-11 09:37:00,81.105,81.13,81.095,81.115,203600000.0
2009-08-11 09:38:00,81.12,81.12,81.1,81.12,175200000.0
2009-08-11 09:39:00,81.12,81.125,81.075,81.09,297200000.0
2009-08-11 09:40:00,81.085,81.085,81.055,81.08,245800000.0
2009-08-11 09:41:00,81.085,81.1,81.065,81.085,244600000.0
2009-08-11 09:42:00,81.09,81.1,81.07,81.08,222300000.0
2009-08-11 09:43:00,81.07,81.095,81.06,81.085,306500001.0
2009-08-11 09:44:00,81.09,81.11,81.09,81.11,90300000.0
2009-08-11 09:45:00,81.11,81.11,81.065,81.065,216000000.0
2009-08-11 09:46:00,81.065,81.085,81.065,81.07,68000000.0
2009-08-11 09:47:00,81.07,81.085,81.065,81.08,108200000.0
2009-08-11 09:48:00,81.075,81.085,81.035,81.045,202400000.0
2009-08-11 09:49:00,81.05,81.05,81.02,81.02,201800000.0
2009-08-11 09:50:00,81.025,81.045,81.02,81.03,326100000.0
2009-08-11 09:51:00,81.03,81.055,81.02,81.035,303800000.0
2009-08-11 09:52:00,81.035,81.1,81.02,81.1,263000000.0
2009-08-11 09:53:00,81.085,81.105,81.07,81.07,87100000.0
2009-08-11 09:54:00,81.08,81.09,81.07,81.07,131900000.0
2009-08-11 09:55:00,81.07,81.08,81.065,81.075,83100000.0
2009-08-11 09:56:00,81.08,81.13,81.08,81.125,243900000.0
2009-08-11 09:57:00,81.13,81.16,81.13,81.155,211300000.0
2009-08-11 09:58:00,81.15,81.15,81.13,81.14,185900000.0
2009-08-11 09:59:00,81.14,81.14,81.12,81.135,238200000.0
2009-08-11 10:00:00,81.135,81.145,81.105,81.125,370600000.0
2009-08-11 10:01:00,81.12,81.135,81.105,81.12,256300000.0
2009-08-11 10:02:00,81.12,81.14,81.11,81.14,217800000.0
2009-08-11 10:03:00,81.14,81.18,81.14,81.165,419100000.0
2009-08-11 10:04:00,81.17,81.175,81.145,81.17,255200000.0
2009-08-11 10:05:00,81.175,81.225,81.165,81.205,291800000.0
2009-08-11 10:06:00,81.2,81.21,81.185,81.185,158900000.0
2009-08-11 10:07:00,81.19,81.2,81.15,81.185,338399999.0
2009-08-11 10:08:00,81.185,81.205,81.165,81.185,414899999.0
2009-08-11 10:09:00,81.18,81.23,81.18,81.195,141800000.0
2009-08-11 10:10:00,81.205,81.23,81.195,81.215,214300000.0
2009-08-11 10:11:00,81.22,81.225,81.19,81.21,276000000.0
2009-08-11 10:12:00,81.21,81.215,81.195,81.2,304600000.0
2009-08-11 10:13:00,81.2,81.21,81.2,81.205,201400000.0
2009-08-11 10:14:00,81.205,81.245,81.205,81.22,187900000.0
2009-08-11 10:15:00,81.215,81.22,81.185,81.185,80400000.0
2009-08-11 10:16:00,81.185,81.195,81.165,81.165,202200000.0
2009-08-11 10:17:00,81.17,81.185,81.16,81.17,70800000.0
2009-08-11 10:18:00,81.175,81.23,81.175,81.215,289800000.0
2009-08-11 10:19:00,81.215,81.23,81.21,81.22,157400000.0
2009-08-11 10:20:00,81.21,81.225,81.2,81.205,50100000.0
2009-08-11 10:21:00,81.205,81.22,81.185,81.185,230700000.0
2009-08-11 10:22:00,81.195,81.21,81.185,81.195,91200000.0
2009-08-11 10:23:00,81.195,81.205,81.185,81.205,96300000.0
2009-08-11 10:24:00,81.19,81.205,81.19,81.2,207199999.0
2009-08-11 10:25:00,81.205,81.21,81.195,81.2,159800000.0
2009-08-11 10:26:00,81.195,81.21,81.195,81.205,123000000.0
2009-08-11 10:27:00,81.21,81.22,81.195,81.21,112800000.0
2009-08-11 10:28:00,81.21,81.21,81.2,81.205,136900000.0
2009-08-11 10:29:00,81.205,81.235,81.2,81.21,184800000.0
2009-08-11 10:30:00,81.205,81.23,81.205,81.225,226399999.0
2009-08-11 10:31:00,81.22,81.235,81.215,81.235,312300000.0
2009-08-11 10:32:00,81.235,81.245,81.225,81.24,81799999.0
2009-08-11 10:33:00,81.24,81.245,81.235,81.235,66000000.0
2009-08-11 10:34:00,81.24,81.25,81.22,81.22,52500000.0
2009-08-11 10:35:00,81.22,81.24,81.205,81.215,150099999.0
2009-08-11 10:36:00,81.215,81.215,81.19,81.195,194200000.0
2009-08-11 10:37:00,81.2,81.225,81.195,81.205,250099998.0
2009-08-11 10:38:00,81.205,81.21,81.205,81.21,414900000.0
2009-08-11 10:39:00,81.21,81.23,81.21,81.21,226800000.0
2009-08-11 10:40:00,81.22,81.22,81.205,81.21,150600000.0
2009-08-11 10:41:00,81.205,81.235,81.2,81.2,436199999.0
2009-08-11 10:42:00,81.2,81.23,81.2,81.22,250000000.0
2009-08-11 10:43:00,81.21,81.23,81.205,81.205,170900000.0
2009-08-11 10:44:00,81.205,81.225,81.195,81.195,99900000.0
2009-08-11 10:45:00,81.185,81.195,81.155,81.155,205700000.0
2009-08-11 10:46:00,81.15,81.17,81.15,81.16,134700000.0
2009-08-11 10:47:00,81.165,81.17,81.145,81.145,120200000.0
2009-08-11 10:48:00,81.145,81.155,81.14,81.15,117900000.0
2009-08-11 10:49:00,81.15,81.16,81.115,81.115,133100000.0
2009-08-11 10:50:00,81.115,81.115,81.095,81.095,469599998.0
2009-08-11 10:51:00,81.095,81.095,81.045,81.05,385999999.0
2009-08-11 10:52:00,81.05,81.065,81.045,81.065,512100001.0
2009-08-11 10:53:00,81.065,81.08,81.065,81.065,277699999.0
2009-08-11 10:54:00,81.065,81.08,81.05,81.05,445800001.0
2009-08-11 10:55:00,81.055,81.055,81.05,81.05,20600000.0
2009-08-11 10:56:00,81.03,81.046,81.01,81.022,308699999.0
2009-08-11 10:57:00,81.05,81.085,81.04,81.085,180200000.0
2009-08-11 10:58:00,81.09,81.095,81.08,81.085,460500003.0
2009-08-11 10:59:00,81.085,81.105,81.075,81.105,369400001.0
2009-08-11 11:00:00,81.105,81.135,81.095,81.135,317100000.0
2009-08-11 11:01:00,81.135,81.135,81.095,81.1,302400000.0
2009-08-11 11:02:00,81.1,81.11,81.07,81.07,607499999.0
2009-08-11 11:03:00,81.07,81.075,81.04,81.05,673199999.0
2009-08-11 11:04:00,81.05,81.055,81.01,81.03,587900000.0
2009-08-11 11:05:00,81.03,81.045,81.02,81.045,218899999.0
2009-08-11 11:06:00,81.03,81.035,81.015,81.025,471599998.0
2009-08-11 11:07:00,81.02,81.02,81.01,81.015,341100000.0
2009-08-11 11:08:00,81.025,81.035,81.025,81.03,51300000.0
2009-08-11 11:09:00,81.03,81.045,81.02,81.045,545900001.0
2009-08-11 11:10:00,81.035,81.05,81.02,81.04,196600000.0
2009-08-11 11:11:00,81.04,81.08,81.04,81.065,241400001.0
2009-08-11 11:12:00,81.07,81.07,81.055,81.06,200200000.0
2009-08-11 11:13:00,81.06,81.09,81.055,81.06,189400000.0
2009-08-11 11:14:00,81.06,81.06,81.04,81.05,153799999.0
2009-08-11 11:15:00,81.05,81.07,81.02,81.02,372900000.0
2009-08-11 11:16:00,81.025,81.035,81.01,81.025,423200000.0
2009-08-11 11:17:00,81.025,81.025,81.01,81.01,342700000.0
2009-08-11 11:18:00,81.015,81.03,81.005,81.03,394800000.0
2009-08-11 11:19:00,81.03,81.03,80.955,80.955,878199997.0
2009-08-11 11:20:00,80.955,80.96,80.94,80.945,483999999.0
2009-08-11 11:21:00,80.945,80.945,80.925,80.925,564400000.0
2009-08-11 11:22:00,80.925,80.93,80.89,80.905,444700001.0
2009-08-11 11:23:00,80.905,80.94,80.895,80.935,563200001.0
2009-08-11 11:24:00,80.935,80.94,80.91,80.94,438300003.0
2009-08-11 11:25:00,80.935,80.945,80.915,80.94,422500000.0
2009-08-11 11:26:00,80.93,80.965,80.93,80.945,345700000.0
2009-08-11 11:27:00,80.95,80.965,80.945,80.96,414699999.0
2009-08-11 11:28:00,80.96,80.98,80.96,80.975,240900000.0
2009-08-11 11:29:00,80.98,80.98,80.95,80.955,215999999.0
2009-08-11 11:30:00,80.96,80.965,80.95,80.955,186100000.0
2009-08-11 11:31:00,80.96,80.975,80.95,80.975,252100000.0
2009-08-11 11:32:00,80.98,80.985,80.96,80.975,302600003.0
2009-08-11 11:33:00,80.97,80.985,80.96,80.97,336999999.0
2009-08-11 11:34:00,80.975,81.005,80.965,80.98,272800001.0
2009-08-11 11:35:00,80.98,80.99,80.975,80.98,248200000.0
2009-08-11 11:36:00,80.99,80.995,80.97,80.97,59500000.0
2009-08-11 11:37:00,80.97,80.985,80.96,80.98,285999999.0
2009-08-11 11:38:00,80.98,80.995,80.965,80.995,235000002.0
2009-08-11 11:39:00,80.995,81.0,80.98,81.0,90000000.0
2009-08-11 11:40:00,81.0,81.005,80.985,81.0,70400000.0
2009-08-11 11:41:00,80.99,81.01,80.98,80.995,302400000.0
2009-08-11 11:42:00,80.995,81.01,80.97,80.98,331900000.0
2009-08-11 11:43:00,80.98,80.995,80.96,80.965,172700000.0
2009-08-11 11:44:00,80.975,80.985,80.965,80.985,260900000.0
2009-08-11 11:45:00,80.975,80.985,80.96,80.975,237700000.0
2009-08-11 11:46:00,80.975,80.99,80.97,80.98,173100000.0
2009-08-11 11:47:00,80.98,80.98,80.96,80.97,242600000.0
2009-08-11 11:48:00,80.965,80.995,80.96,80.97,234800001.0
2009-08-11 11:49:00,80.97,80.98,80.965,80.965,345500000.0
2009-08-11 11:50:00,80.965,80.975,80.955,80.955,139800000.0
2009-08-11 11:51:00,80.955,80.96,80.915,80.915,135800000.0
2009-08-11 11:52:00,80.925,80.925,80.865,80.865,212299999.0
2009-08-11 11:53:00,80.86,80.865,80.82,80.825,90700000.0
2009-08-11 11:54:00,80.825,80.84,80.81,80.835,319300000.0
2009-08-11 11:55:00,80.835,80.865,80.835,80.855,129100000.0
2009-08-11 11:56:00,80.855,80.87,80.815,80.815,393299999.0
2009-08-11 11:57:00,80.815,80.825,80.755,80.765,535000000.0
2009-08-11 11:58:00,80.77,80.79,80.765,80.78,288200000.0
2009-08-11 11:59:00,80.78,80.825,80.78,80.825,170100000.0
2009-08-11 12:00:00,80.82,80.835,80.805,80.82,496200001.0
2009-08-11 12:01:00,80.825,80.84,80.815,80.835,300300000.0
2009-08-11 12:02:00,80.84,80.84,80.805,80.815,197000000.0
2009-08-11 12:03:00,80.815,80.815,80.775,80.795,313100000.0
2009-08-11 12:04:00,80.785,80.795,80.775,80.775,332500000.0
2009-08-11 12:05:00,80.785,80.79,80.725,80.74,373099999.0
2009-08-11 12:06:00,80.74,80.75,80.7,80.7,252600000.0
2009-08-11 12:07:00,80.7,80.7,80.64,80.65,384900000.0
2009-08-11 12:08:00,80.645,80.655,80.605,80.625,396100000.0
2009-08-11 12:09:00,80.625,80.635,80.585,80.595,381599999.0
2009-08-11 12:10:00,80.595,80.595,80.55,80.565,329900000.0
2009-08-11 12:11:00,80.56,80.595,80.545,80.585,275900000.0
2009-08-11 12:12:00,80.59,80.63,80.585,80.63,453500001.0
2009-08-11 12:13:00,80.625,80.63,80.58,80.585,408600000.0
2009-08-11 12:14:00,80.59,80.62,80.535,80.54,453300000.0
2009-08-11 12:15:00,80.54,80.545,80.48,80.53,422400000.0
2009-08-11 12:16:00,80.525,80.545,80.515,80.53,296700000.0
2009-08-11 12:17:00,80.535,80.6,80.52,80.6,239700000.0
2009-08-11 12:18:00,80.595,80.615,80.585,80.615,361500000.0
2009-08-11 12:19:00,80.62,80.62,80.585,80.61,204600000.0
2009-08-11 12:20:00,80.61,80.61,80.565,80.59,276699999.0
2009-08-11 12:21:00,80.59,80.595,80.575,80.59,321000002.0
2009-08-11 12:22:00,80.585,80.615,80.58,80.615,345099999.0
2009-08-11 12:23:00,80.615,80.625,80.585,80.61,210200000.0
2009-08-11 12:24:00,80.605,80.605,80.565,80.57,138900000.0
2009-08-11 12:25:00,80.565,80.585,80.535,80.55,341299999.0
2009-08-11 12:26:00,80.55,80.56,80.49,80.495,96600000.0
2009-08-11 12:27:00,80.495,80.545,80.495,80.54,269700000.0
2009-08-11 12:28:00,80.54,80.55,80.51,80.51,107100000.0
2009-08-11 12:29:00,80.51,80.54,80.5,80.54,168500000.0
2009-08-11 12:30:00,80.535,80.54,80.505,80.505,145500000.0
2009-08-11 12:31:00,80.505,80.525,80.49,80.525,195400000.0
2009-08-11 12:32:00,80.525,80.56,80.52,80.56,205199999.0
2009-08-11 12:33:00,80.56,80.565,80.53,80.565,170400000.0
2009-08-11 12:34:00,80.565,80.59,80.525,80.555,342700000.0
2009-08-11 12:35:00,80.555,80.585,80.555,80.58,156400000.0
2009-08-11 12:36:00,80.58,80.59,80.56,80.57,148400000.0
2009-08-11 12:37:00,80.57,80.58,80.55,80.575,137200000.0
2009-08-11 12:38:00,80.575,80.6,80.57,80.58,128800000.0
2009-08-11 12:39:00,80.58,80.59,80.575,80.585,82900000.0
2009-08-11 12:40:00,80.585,80.625,80.58,80.61,265600000.0
2009-08-11 12:41:00,80.6,80.665,80.6,80.66,268900000.0
2009-08-11 12:42:00,80.665,80.665,80.625,80.625,252700000.0
2009-08-11 12:43:00,80.63,80.665,80.62,80.665,203200000.0
2009-08-11 12:44:00,80.655,80.655,80.62,80.62,122999999.0
2009-08-11 12:45:00,80.62,80.645,80.605,80.61,227400000.0
2009-08-11 12:46:00,80.625,80.65,80.61,80.635,66700000.0
2009-08-11 12:47:00,80.64,80.65,80.625,80.64,94400000.0
2009-08-11 12:48:00,80.645,80.71,80.64,80.71,133500000.0
2009-08-11 12:49:00,80.71,80.72,80.69,80.7,86100000.0
2009-08-11 12:50:00,80.695,80.735,80.69,80.73,130800000.0
2009-08-11 12:51:00,80.725,80.745,80.72,80.735,132700000.0
2009-08-11 12:52:00,80.745,80.75,80.725,80.74,97000000.0
2009-08-11 12:53:00,80.74,80.745,80.73,80.73,42600000.0
2009-08-11 12:54:00,80.735,80.755,80.73,80.75,134300000.0
2009-08-11 12:55:00,80.75,80.765,80.745,80.75,184900000.0
2009-08-11 12:56:00,80.75,80.785,80.745,80.755,322200000.0
2009-08-11 12:57:00,80.76,80.77,80.72,80.735,136700001.0
2009-08-11 12:58:00,80.73,80.745,80.72,80.735,150000000.0
2009-08-11 12:59:00,80.74,80.75,80.705,80.72,194400000.0
2009-08-11 13:00:00,80.72,80.72,80.67,80.685,78800000.0
2009-08-11 13:01:00,80.68,80.69,80.65,80.675,284200001.0
2009-08-11 13:02:00,80.675,80.69,80.665,80.675,318900000.0
2009-08-11 13:03:00,80.68,80.7,80.68,80.69,84400000.0
2009-08-11 13:04:00,80.69,80.705,80.665,80.68,101400000.0
2009-08-11 13:05:00,80.68,80.68,80.665,80.665,69800000.0
2009-08-11 13:06:00,80.67,80.67,80.645,80.65,170600000.0
2009-08-11 13:07:00,80.645,80.65,80.615,80.63,63300000.0
2009-08-11 13:08:00,80.635,80.66,80.605,80.655,145000000.0
2009-08-11 13:09:00,80.655,80.74,80.65,80.705,308500000.0
2009-08-11 13:10:00,80.705,80.72,80.69,80.695,120800000.0
2009-08-11 13:11:00,80.69,80.695,80.665,80.685,64900000.0
2009-08-11 13:12:00,80.685,80.725,80.685,80.7,184500000.0
2009-08-11 13:13:00,80.7,80.71,80.67,80.685,373300000.0
2009-08-11 13:14:00,80.685,80.69,80.64,80.66,158200000.0
2009-08-11 13:15:00,80.66,80.67,80.62,80.63,82000000.0
2009-08-11 13:16:00,80.635,80.66,80.63,80.645,162100000.0
2009-08-11 13:17:00,80.64,80.645,80.59,80.59,93300000.0
2009-08-11 13:18:00,80.595,80.595,80.53,80.53,227900000.0
2009-08-11 13:19:00,80.535,80.625,80.525,80.615,188500000.0
2009-08-11 13:20:00,80.615,80.62,80.55,80.565,264400000.0
2009-08-11 13:21:00,80.565,80.605,80.565,80.595,196700000.0
2009-08-11 13:22:00,80.61,80.635,80.6,80.6,170600000.0
2009-08-11 13:23:00,80.6,80.605,80.575,80.585,183000000.0
2009-08-11 13:24:00,80.585,80.59,80.565,80.59,130200000.0
2009-08-11 13:25:00,80.59,80.6,80.575,80.585,103700000.0
2009-08-11 13:26:00,80.585,80.61,80.575,80.61,235000000.0
2009-08-11 13:27:00,80.61,80.645,80.59,80.645,210100000.0
2009-08-11 13:28:00,80.645,80.65,80.605,80.605,358200000.0
2009-08-11 13:29:00,80.605,80.615,80.59,80.595,346200000.0
2009-08-11 13:30:00,80.595,80.63,80.545,80.555,281400000.0
2009-08-11 13:31:00,80.555,80.565,80.535,80.54,238400000.0
2009-08-11 13:32:00,80.535,80.55,80.53,80.54,70500000.0
2009-08-11 13:33:00,80.54,80.605,80.525,80.6,66100000.0
2009-08-11 13:34:00,80.595,80.595,80.56,80.57,286800000.0
2009-08-11 13:35:00,80.57,80.57,80.535,80.555,225300000.0
2009-08-11 13:36:00,80.555,80.575,80.54,80.565,158200000.0
2009-08-11 13:37:00,80.565,80.57,80.555,80.555,213000000.0
2009-08-11 13:38:00,80.56,80.575,80.555,80.575,165200000.0
2009-08-11 13:39:00,80.575,80.59,80.555,80.59,155100001.0
2009-08-11 13:40:00,80.585,80.585,80.55,80.57,93800000.0
2009-08-11 13:41:00,80.555,80.565,80.525,80.525,284000000.0
2009-08-11 13:42:00,80.525,80.525,80.495,80.5,228900000.0
2009-08-11 13:43:00,80.5,80.505,80.475,80.485,95200000.0
2009-08-11 13:44:00,80.485,80.495,80.455,80.465,170100000.0
2009-08-11 13:45:00,80.47,80.48,80.43,80.43,246800000.0
2009-08-11 13:46:00,80.43,80.46,80.405,80.435,183600000.0
2009-08-11 13:47:00,80.43,80.44,80.405,80.435,306600000.0
2009-08-11 13:48:00,80.435,80.495,80.435,80.47,98700000.0
2009-08-11 13:49:00,80.47,80.51,80.465,80.495,273700000.0
2009-08-11 13:50:00,80.49,80.515,80.485,80.505,153000000.0
2009-08-11 13:51:00,80.505,80.52,80.45,80.455,462800000.0
2009-08-11 13:52:00,80.46,80.48,80.44,80.44,300900000.0
2009-08-11 13:53:00,80.44,80.455,80.415,80.455,339400000.0
2009-08-11 13:54:00,80.45,80.46,80.41,80.425,241099999.0
2009-08-11 13:55:00,80.425,80.495,80.425,80.445,255500000.0
2009-08-11 13:56:00,80.45,80.47,80.435,80.44,272200000.0
2009-08-11 13:57:00,80.44,80.45,80.415,80.44,192400000.0
2009-08-11 13:58:00,80.435,80.45,80.435,80.45,162899999.0
2009-08-11 13:59:00,80.45,80.475,80.435,80.45,125000001.0
2009-08-11 14:00:00,80.465,80.47,80.435,80.46,198400000.0
2009-08-11 14:01:00,80.46,80.505,80.46,80.505,124800000.0
2009-08-11 14:02:00,80.505,80.53,80.5,80.52,217100000.0
2009-08-11 14:03:00,80.515,80.515,80.495,80.505,116800000.0
2009-08-11 14:04:00,80.5,80.525,80.485,80.525,273700000.0
2009-08-11 14:05:00,80.525,80.54,80.505,80.52,202200000.0
2009-08-11 14:06:00,80.52,80.55,80.51,80.535,276000000.0
2009-08-11 14:07:00,80.535,80.54,80.505,80.51,55600000.0
2009-08-11 14:08:00,80.51,80.51,80.48,80.48,115100000.0
2009-08-11 14:09:00,80.475,80.485,80.47,80.485,79100000.0
2009-08-11 14:10:00,80.485,80.53,80.48,80.53,163500000.0
2009-08-11 14:11:00,80.535,80.555,80.515,80.53,165300000.0
2009-08-11 14:12:00,80.53,80.53,80.475,80.515,111500000.0
2009-08-11 14:13:00,80.52,80.56,80.515,80.56,86800000.0
2009-08-11 14:14:00,80.55,80.575,80.545,80.57,183000000.0
2009-08-11 14:15:00,80.575,80.595,80.55,80.585,289100000.0
2009-08-11 14:16:00,80.585,80.595,80.565,80.575,199400000.0
2009-08-11 14:17:00,80.565,80.61,80.56,80.61,216199999.0
2009-08-11 14:18:00,80.615,80.635,80.6,80.605,217400000.0
2009-08-11 14:19:00,80.61,80.645,80.605,80.64,113800000.0
2009-08-11 14:20:00,80.63,80.66,80.615,80.65,214300000.0
2009-08-11 14:21:00,80.65,80.705,80.635,80.705,241500000.0
2009-08-11 14:22:00,80.71,80.715,80.655,80.66,138700000.0
2009-08-11 14:23:00,80.665,80.68,80.64,80.655,319900000.0
2009-08-11 14:24:00,80.655,80.655,80.615,80.615,455300000.0
2009-08-11 14:25:00,80.615,80.63,80.59,80.59,137400000.0
2009-08-11 14:26:00,80.595,80.62,80.58,80.6,237700000.0
2009-08-11 14:27:00,80.61,80.655,80.595,80.645,115600000.0
2009-08-11 14:28:00,80.65,80.65,80.62,80.62,623099998.0
2009-08-11 14:29:00,80.62,80.63,80.605,80.605,224000000.0
2009-08-11 14:30:00,80.605,80.675,80.6,80.62,574000001.0
2009-08-11 14:31:00,80.62,80.63,80.605,80.615,332000001.0
2009-08-11 14:32:00,80.62,80.655,80.61,80.64,199100000.0
2009-08-11 14:33:00,80.64,80.65,80.595,80.595,127300000.0
2009-08-11 14:34:00,80.595,80.605,80.51,80.525,223000000.0
2009-08-11 14:35:00,80.52,80.57,80.515,80.525,325900000.0
2009-08-11 14:36:00,80.515,80.53,80.48,80.515,267000000.0
2009-08-11 14:37:00,80.515,80.58,80.51,80.54,164200000.0
2009-08-11 14:38:00,80.54,80.54,80.485,80.505,312199999.0
2009-08-11 14:39:00,80.51,80.525,80.5,80.5,176200000.0
2009-08-11 14:40:00,80.505,80.525,80.5,80.505,169600000.0
2009-08-11 14:41:00,80.505,80.505,80.47,80.48,81500000.0
2009-08-11 14:42:00,80.485,80.51,80.465,80.505,178700001.0
2009-08-11 14:43:00,80.505,80.535,80.495,80.535,180400001.0
2009-08-11 14:44:00,80.525,80.535,80.475,80.475,177200000.0
2009-08-11 14:45:00,80.48,80.52,80.465,80.49,246200000.0
2009-08-11 14:46:00,80.49,80.525,80.49,80.51,261400000.0
2009-08-11 14:47:00,80.505,80.535,80.49,80.505,183800000.0
2009-08-11 14:48:00,80.505,80.52,80.48,80.48,170500000.0
2009-08-11 14:49:00,80.47,80.48,80.43,80.45,287100000.0
2009-08-11 14:50:00,80.45,80.45,80.415,80.435,163100000.0
2009-08-11 14:51:00,80.43,80.485,80.43,80.48,170800000.0
2009-08-11 14:52:00,80.48,80.525,80.465,80.525,187800000.0
2009-08-11 14:53:00,80.52,80.53,80.505,80.53,177700000.0
2009-08-11 14:54:00,80.53,80.535,80.485,80.49,149200000.0
2009-08-11 14:55:00,80.49,80.505,80.455,80.475,279000001.0
2009-08-11 14:56:00,80.475,80.485,80.45,80.47,212200000.0
2009-08-11 14:57:00,80.47,80.475,80.395,80.41,404800000.0
2009-08-11 14:58:00,80.41,80.42,80.375,80.375,303100000.0
2009-08-11 14:59:00,80.375,80.395,80.345,80.395,321600000.0
2009-08-11 15:00:00,80.39,80.39,80.325,80.33,229000000.0
2009-08-11 15:01:00,80.33,80.335,80.295,80.31,200600000.0
2009-08-11 15:02:00,80.31,80.32,80.215,80.24,264600000.0
2009-08-11 15:03:00,80.235,80.24,80.205,80.225,204000000.0
2009-08-11 15:04:00,80.22,80.28,80.215,80.265,175400000.0
2009-08-11 15:05:00,80.275,80.285,80.22,80.23,297400000.0
2009-08-11 15:06:00,80.235,80.245,80.215,80.22,273300000.0
2009-08-11 15:07:00,80.215,80.235,80.21,80.21,321200000.0
2009-08-11 15:08:00,80.21,80.22,80.115,80.115,196800000.0
2009-08-11 15:09:00,80.115,80.135,80.085,80.12,167700000.0
2009-08-11 15:10:00,80.12,80.12,80.065,80.1,340200000.0
2009-08-11 15:11:00,80.09,80.09,80.03,80.045,406600000.0
2009-08-11 15:12:00,80.035,80.06,80.02,80.03,237300000.0
2009-08-11 15:13:00,80.03,80.035,79.985,80.01,219800001.0
2009-08-11 15:14:00,80.0,80.055,79.985,80.0,244900000.0
2009-08-11 15:15:00,80.0,80.03,79.98,79.995,213500000.0
2009-08-11 15:16:00,80.005,80.01,79.965,80.005,104100000.0
2009-08-11 15:17:00,80.005,80.025,79.99,80.025,192200000.0
2009-08-11 15:18:00,80.025,80.11,80.025,80.065,178500000.0
2009-08-11 15:19:00,80.065,80.085,80.055,80.06,130700000.0
2009-08-11 15:20:00,80.06,80.08,80.03,80.06,173100000.0
2009-08-11 15:21:00,80.065,80.095,80.03,80.045,203500000.0
2009-08-11 15:22:00,80.04,80.055,80.02,80.045,255300000.0
2009-08-11 15:23:00,80.035,80.05,80.01,80.025,350900000.0
2009-08-11 15:24:00,80.025,80.03,79.975,79.975,339500000.0
2009-08-11 15:25:00,79.98,80.01,79.97,80.0,310700000.0
2009-08-11 15:26:00,80.005,80.015,79.985,79.99,189700000.0
2009-08-11 15:27:00,79.99,80.035,79.99,80.03,224200000.0
2009-08-11 15:28:00,80.045,80.05,80.005,80.01,308800000.0
2009-08-11 15:29:00,80.005,80.01,79.96,79.975,245000000.0
2009-08-11 15:30:00,79.975,80.02,79.975,79.985,298300000.0
2009-08-11 15:31:00,79.985,80.0,79.955,79.955,265600000.0
2009-08-11 15:32:00,79.955,79.96,79.915,79.945,167900000.0
2009-08-11 15:33:00,79.95,80.055,79.925,80.05,242300000.0
2009-08-11 15:34:00,80.06,80.065,80.02,80.06,155800000.0
2009-08-11 15:35:00,80.055,80.135,80.05,80.115,178400000.0
2009-08-11 15:36:00,80.12,80.13,80.07,80.115,348800001.0
2009-08-11 15:37:00,80.115,80.13,80.05,80.095,352700000.0
2009-08-11 15:38:00,80.1,80.12,80.05,80.075,363100000.0
2009-08-11 15:39:00,80.08,80.12,80.08,80.1,275700000.0
2009-08-11 15:40:00,80.085,80.095,79.98,80.02,494400000.0
2009-08-11 15:41:00,80.035,80.05,80.005,80.025,392000001.0
2009-08-11 15:42:00,80.025,80.035,80.0,80.005,364599999.0
2009-08-11 15:43:00,80.005,80.02,79.965,79.97,411900000.0
2009-08-11 15:44:00,79.95,80.045,79.945,80.02,339699998.0
2009-08-11 15:45:00,80.02,80.04,79.96,80.03,353099999.0
2009-08-11 15:46:00,80.025,80.025,79.99,80.01,376100000.0
2009-08-11 15:47:00,80.01,80.015,79.92,79.925,242899999.0
2009-08-11 15:48:00,79.92,79.92,79.805,79.81,159400000.0
2009-08-11 15:49:00,79.81,79.835,79.78,79.83,199300000.0
2009-08-11 15:50:00,79.83,79.89,79.82,79.885,214800000.0
2009-08-11 15:51:00,79.89,79.92,79.875,79.875,198400001.0
2009-08-11 15:52:00,79.88,79.88,79.83,79.855,212200000.0
2009-08-11 15:53:00,79.855,79.86,79.82,79.845,245400000.0
2009-08-11 15:54:00,79.845,79.875,79.82,79.86,334600000.0
2009-08-11 15:55:00,79.86,79.9,79.845,79.865,282700000.0
2009-08-11 15:56:00,79.865,79.875,79.82,79.835,258999999.0
2009-08-11 15:57:00,79.83,79.915,79.82,79.89,340999998.0
2009-08-11 15:58:00,79.89,79.945,79.89,79.945,303900000.0
2009-08-11 15:59:00,79.95,79.955,79.895,79.895,253300000.0
2009-08-11 16:00:00,79.895,79.91,79.81,79.815,305200001.0
2009-08-11 16:01:00,79.81,79.81,79.735,79.745,434200001.0
2009-08-11 16:02:00,79.75,79.75,79.65,79.725,363999999.0
2009-08-11 16:03:00,79.72,79.745,79.665,79.675,323800000.0
2009-08-11 16:04:00,79.68,79.68,79.605,79.62,500500000.0
2009-08-11 16:05:00,79.615,79.615,79.58,79.59,288700000.0
2009-08-11 16:06:00,79.59,79.63,79.585,79.63,314200000.0
2009-08-11 16:07:00,79.615,79.71,79.615,79.68,344900000.0
2009-08-11 16:08:00,79.69,79.69,79.595,79.595,335400000.0
2009-08-11 16:09:00,79.605,79.645,79.575,79.605,285500000.0
2009-08-11 16:10:00,79.605,79.64,79.605,79.615,247800000.0
2009-08-11 16:11:00,79.63,79.635,79.6,79.61,180100000.0
2009-08-11 16:12:00,79.62,79.635,79.585,79.6,284999999.0
2009-08-11 16:13:00,79.6,79.615,79.575,79.605,250300000.0
2009-08-11 16:14:00,79.605,79.695,79.6,79.695,413700000.0
2009-08-11 16:15:00,79.685,79.7,79.645,79.685,467600002.0
2009-08-11 16:16:00,79.685,79.73,79.655,79.715,387100001.0
2009-08-11 16:17:00,79.72,79.73,79.68,79.7,384600000.0
2009-08-11 16:18:00,79.705,79.725,79.695,79.71,324900000.0
2009-08-11 16:19:00,79.71,79.71,79.67,79.7,204500000.0
2009-08-11 16:20:00,79.695,79.715,79.645,79.7,410800000.0
2009-08-11 16:21:00,79.705,79.73,79.685,79.715,298700000.0
2009-08-11 16:22:00,79.715,79.715,79.655,79.655,233300000.0
2009-08-11 16:23:00,79.65,79.65,79.585,79.63,355200000.0
2009-08-11 16:24:00,79.625,79.67,79.59,79.59,255300000.0
2009-08-11 16:25:00,79.59,79.61,79.5,79.515,364800000.0
2009-08-11 16:26:00,79.51,79.515,79.435,79.435,332500000.0
2009-08-11 16:27:00,79.44,79.48,79.435,79.475,230600001.0
2009-08-11 16:28:00,79.475,79.49,79.43,79.435,258200000.0
2009-08-11 16:29:00,79.43,79.435,79.345,79.37,323400000.0
2009-08-11 16:30:00,79.36,79.37,79.33,79.345,355199999.0
2009-08-11 16:31:00,79.345,79.395,79.325,79.38,322699999.0
2009-08-11 16:32:00,79.375,79.42,79.355,79.405,270399999.0
2009-08-11 16:33:00,79.405,79.48,79.405,79.46,190900000.0
2009-08-11 16:34:00,79.455,79.54,79.455,79.515,167300000.0
2009-08-11 16:35:00,79.53,79.545,79.485,79.495,189600000.0
2009-08-11 16:36:00,79.49,79.495,79.46,79.475,93700000.0
2009-08-11 16:37:00,79.465,79.495,79.44,79.49,176500000.0
2009-08-11 16:38:00,79.49,79.495,79.43,79.495,254399999.0
2009-08-11 16:39:00,79.49,79.515,79.48,79.515,135200000.0
2009-08-11 16:40:00,79.515,79.565,79.5,79.53,257900000.0
2009-08-11 16:41:00,79.53,79.59,79.52,79.59,325599999.0
2009-08-11 16:42:00,79.59,79.625,79.56,79.62,275100000.0
2009-08-11 16:43:00,79.62,79.64,79.61,79.62,168100000.0
2009-08-11 16:44:00,79.62,79.62,79.53,79.53,283899999.0
2009-08-11 16:45:00,79.53,79.565,79.53,79.555,202500000.0
2009-08-11 16:46:00,79.55,79.575,79.53,79.54,247100001.0
2009-08-11 16:47:00,79.54,79.58,79.53,79.565,383999999.0
2009-08-11 16:48:00,79.57,79.57,79.535,79.54,356299999.0
2009-08-11 16:49:00,79.54,79.555,79.51,79.54,179700000.0
2009-08-11 16:50:00,79.54,79.72,79.54,79.71,256600000.0
2009-08-11 16:51:00,79.71,79.725,79.535,79.59,518000002.0
2009-08-11 16:52:00,79.595,79.605,79.565,79.595,338600000.0
2009-08-11 16:53:00,79.595,79.65,79.595,79.64,270900000.0
2009-08-11 16:54:00,79.64,79.755,79.64,79.67,350899999.0
2009-08-11 16:55:00,79.655,79.675,79.62,79.65,595199996.0
2009-08-11 16:56:00,79.65,79.65,79.605,79.63,375700000.0
2009-08-11 16:57:00,79.635,79.65,79.61,79.645,429999999.0
2009-08-11 16:58:00,79.65,79.67,79.62,79.67,334999999.0
2009-08-11 16:59:00,79.675,79.675,79.595,79.61,340300000.0
2009-08-11 17:00:00,79.605,79.605,79.56,79.565,452100000.0
2009-08-11 17:01:00,79.56,79.6,79.56,79.6,522700001.0
2009-08-11 17:02:00,79.6,79.62,79.57,79.6,404300000.0
2009-08-11 17:03:00,79.605,79.605,79.52,79.525,292699999.0
2009-08-11 17:04:00,79.53,79.53,79.48,79.485,229200000.0
2009-08-11 17:05:00,79.485,79.495,79.45,79.48,278700000.0
2009-08-11 17:06:00,79.48,79.485,79.415,79.46,409100001.0
2009-08-11 17:07:00,79.46,79.48,79.425,79.47,350800000.0
2009-08-11 17:08:00,79.47,79.47,79.435,79.45,293400000.0
2009-08-11 17:09:00,79.45,79.48,79.445,79.465,269700000.0
2009-08-11 17:10:00,79.47,79.51,79.46,79.505,297400000.0
2009-08-11 17:11:00,79.505,79.52,79.445,79.475,401600000.0
2009-08-11 17:12:00,79.475,79.485,79.435,79.445,363000000.0
2009-08-11 17:13:00,79.445,79.48,79.37,79.37,626199998.0
2009-08-11 17:14:00,79.37,79.375,79.325,79.345,250499999.0
2009-08-11 17:15:00,79.35,79.375,79.315,79.32,376700000.0
2009-08-11 17:16:00,79.32,79.345,79.285,79.31,300000000.0
2009-08-11 17:17:00,79.305,79.31,79.275,79.31,496300001.0
2009-08-11 17:18:00,79.315,79.35,79.295,79.33,290800001.0
2009-08-11 17:19:00,79.34,79.39,79.33,79.37,270300001.0
2009-08-11 17:20:00,79.375,79.465,79.375,79.43,450400000.0
2009-08-11 17:21:00,79.43,79.455,79.39,79.42,379500002.0
2009-08-11 17:22:00,79.41,79.445,79.4,79.415,441400001.0
2009-08-11 17:23:00,79.41,79.435,79.39,79.395,384000000.0
2009-08-11 17:24:00,79.395,79.405,79.375,79.39,375599999.0
2009-08-11 17:25:00,79.39,79.415,79.375,79.375,149700000.0
2009-08-11 17:26:00,79.39,79.405,79.365,79.405,135700000.0
2009-08-11 17:27:00,79.395,79.425,79.375,79.4,271300000.0
2009-08-11 17:28:00,79.4,79.455,79.39,79.445,318500001.0
2009-08-11 17:29:00,79.435,79.53,79.435,79.53,408700002.0
2009-08-11 17:30:00,79.535,79.54,79.51,79.535,467800001.0
2009-08-11 17:31:00,79.54,79.54,79.485,79.5,368900003.0
2009-08-11 17:32:00,79.495,79.51,79.475,79.48,441899998.0
2009-08-11 17:33:00,79.485,79.485,79.435,79.45,512800003.0
2009-08-11 17:34:00,79.45,79.48,79.43,79.465,553800002.0
2009-08-11 17:35:00,79.46,79.52,79.45,79.52,498800002.0
2009-08-11 17:36:00,79.525,79.53,79.51,79.52,431999999.0
2009-08-11 17:37:00,79.52,79.535,79.5,79.525,309300000.0
2009-08-11 17:38:00,79.525,79.535,79.495,79.495,419800000.0
2009-08-11 17:39:00,79.5,79.505,79.425,79.435,350900001.0
2009-08-11 17:40:00,79.435,79.48,79.435,79.465,411800002.0
2009-08-11 17:41:00,79.47,79.47,79.44,79.45,374200000.0
2009-08-11 17:42:00,79.445,79.475,79.405,79.475,273899999.0
2009-08-11 17:43:00,79.485,79.555,79.47,79.54,390799998.0
2009-08-11 17:44:00,79.535,79.54,79.49,79.5,450099999.0
2009-08-11 17:45:00,79.505,79.52,79.495,79.51,307700000.0
2009-08-11 17:46:00,79.51,79.51,79.465,79.49,243600000.0
2009-08-11 17:47:00,79.5,79.5,79.475,79.485,189000000.0
2009-08-11 17:48:00,79.485,79.5,79.465,79.49,229900001.0
2009-08-11 17:49:00,79.485,79.505,79.47,79.47,204100000.0
2009-08-11 17:50:00,79.465,79.485,79.46,79.475,183800000.0
2009-08-11 17:51:00,79.49,79.505,79.455,79.475,414699996.0
2009-08-11 17:52:00,79.475,79.485,79.455,79.485,356700000.0
2009-08-11 17:53:00,79.485,79.51,79.485,79.495,357700002.0
2009-08-11 17:54:00,79.485,79.515,79.485,79.5,301499998.0
2009-08-11 17:55:00,79.5,79.53,79.475,79.525,577400002.0
2009-08-11 17:56:00,79.535,79.565,79.52,79.55,254300000.0
2009-08-11 17:57:00,79.55,79.58,79.55,79.58,126200000.0
2009-08-11 17:58:00,79.58,79.615,79.57,79.6,319300000.0
2009-08-11 17:59:00,79.6,79.62,79.585,79.585,214700000.0
2009-08-11 18:00:00,79.585,79.6,79.53,79.54,263000000.0
2009-08-11 18:01:00,79.53,79.55,79.52,79.55,287400000.0
2009-08-11 18:02:00,79.555,79.595,79.555,79.59,413100003.0
2009-08-11 18:03:00,79.59,79.6,79.565,79.595,267300000.0
2009-08-11 18:04:00,79.59,79.59,79.575,79.58,346200005.0
2009-08-11 18:05:00,79.585,79.595,79.545,79.55,214300000.0
2009-08-11 18:06:00,79.555,79.58,79.555,79.575,120000000.0
2009-08-11 18:07:00,79.575,79.585,79.57,79.57,151200000.0
2009-08-11 18:08:00,79.57,79.57,79.56,79.565,24200000.0
2009-08-11 18:09:00,79.565,79.59,79.56,79.585,291300000.0
2009-08-11 18:10:00,79.58,79.58,79.56,79.57,258200000.0
2009-08-11 18:11:00,79.57,79.59,79.545,79.55,167100000.0
2009-08-11 18:12:00,79.55,79.555,79.53,79.55,178600000.0
2009-08-11 18:13:00,79.555,79.57,79.515,79.535,311900000.0
2009-08-11 18:14:00,79.535,79.545,79.515,79.515,205100000.0
2009-08-11 18:15:00,79.515,79.555,79.515,79.55,169500000.0
2009-08-11 18:16:00,79.54,79.56,79.535,79.56,44200000.0
2009-08-11 18:17:00,79.56,79.56,79.54,79.555,271099999.0
2009-08-11 18:18:00,79.555,79.61,79.555,79.61,338100000.0
2009-08-11 18:19:00,79.61,79.65,79.6,79.65,208600000.0
2009-08-11 18:20:00,79.645,79.66,79.635,79.66,95900000.0
2009-08-11 18:21:00,79.65,79.65,79.625,79.63,92000000.0
2009-08-11 18:22:00,79.625,79.625,79.56,79.575,323300001.0
2009-08-11 18:23:00,79.575,79.595,79.565,79.575,250900001.0
2009-08-11 18:24:00,79.575,79.59,79.53,79.53,261600000.0
2009-08-11 18:25:00,79.53,79.565,79.53,79.545,282900001.0
2009-08-11 18:26:00,79.55,79.595,79.54,79.59,507300000.0
2009-08-11 18:27:00,79.595,79.595,79.545,79.545,312099999.0
2009-08-11 18:28:00,79.55,79.58,79.54,79.55,159200000.0
2009-08-11 18:29:00,79.555,79.575,79.555,79.57,164500000.0
2009-08-11 18:30:00,79.565,79.58,79.56,79.575,177100000.0
2009-08-11 18:31:00,79.585,79.585,79.555,79.575,369800000.0
2009-08-11 18:32:00,79.575,79.595,79.575,79.59,224899999.0
2009-08-11 18:33:00,79.59,79.64,79.585,79.635,398600000.0
2009-08-11 18:34:00,79.635,79.64,79.615,79.615,231800000.0
2009-08-11 18:35:00,79.615,79.615,79.575,79.61,347000000.0
2009-08-11 18:36:00,79.61,79.63,79.6,79.605,299299998.0
2009-08-11 18:37:00,79.6,79.605,79.545,79.605,238699999.0
2009-08-11 18:38:00,79.605,79.615,79.585,79.59,121100002.0
2009-08-11 18:39:00,79.59,79.59,79.575,79.585,209900000.0
2009-08-11 18:40:00,79.585,79.585,79.55,79.555,212199999.0
2009-08-11 18:41:00,79.56,79.585,79.52,79.535,202900000.0
2009-08-11 18:42:00,79.545,79.545,79.49,79.49,334100000.0
2009-08-11 18:43:00,79.49,79.52,79.47,79.51,558900000.0
2009-08-11 18:44:00,79.52,79.52,79.475,79.52,375299999.0
2009-08-11 18:45:00,79.525,79.53,79.485,79.485,315999999.0
2009-08-11 18:46:00,79.49,79.5,79.48,79.485,243699999.0
2009-08-11 18:47:00,79.485,79.505,79.48,79.485,278600000.0
2009-08-11 18:48:00,79.495,79.495,79.485,79.49,196000000.0
2009-08-11 18:49:00,79.48,79.485,79.435,79.435,228000000.0
2009-08-11 18:50:00,79.435,79.445,79.41,79.425,165100000.0
2009-08-11 18:51:00,79.42,79.42,79.41,79.415,22000000.0
2009-08-11 18:52:00,79.415,79.42,79.405,79.405,103100001.0
2009-08-11 18:53:00,79.405,79.435,79.405,79.435,289199999.0
2009-08-11 18:54:00,79.445,79.475,79.405,79.45,499400000.0
2009-08-11 18:55:00,79.455,79.46,79.42,79.425,177300000.0
2009-08-11 18:56:00,79.425,79.46,79.425,79.455,547100002.0
2009-08-11 18:57:00,79.45,79.45,79.42,79.43,112200000.0
2009-08-11 18:58:00,79.435,79.435,79.415,79.425,75400000.0
2009-08-11 18:59:00,79.43,79.44,79.425,79.425,222000004.0
2009-08-11 19:00:00,79.43,79.465,79.425,79.45,352799999.0
2009-08-11 19:01:00,79.45,79.475,79.42,79.46,473500005.0
2009-08-11 19:02:00,79.47,79.595,79.465,79.58,604200003.0
2009-08-11 19:03:00,79.58,79.58,79.52,79.53,258300000.0
2009-08-11 19:04:00,79.53,79.53,79.445,79.51,456400000.0
2009-08-11 19:05:00,79.5,79.52,79.48,79.495,413600000.0
2009-08-11 19:06:00,79.495,79.51,79.48,79.5,621100000.0
2009-08-11 19:07:00,79.505,79.56,79.5,79.545,362500001.0
2009-08-11 19:08:00,79.545,79.58,79.525,79.525,493300002.0
2009-08-11 19:09:00,79.53,79.585,79.53,79.57,171100000.0
2009-08-11 19:10:00,79.555,79.555,79.515,79.515,241600000.0
2009-08-11 19:11:00,79.515,79.515,79.5,79.505,65899999.0
2009-08-11 19:12:00,79.485,79.485,79.46,79.465,88000000.0
2009-08-11 19:13:00,79.46,79.46,79.395,79.4,475600002.0
2009-08-11 19:14:00,79.41,79.41,79.395,79.395,245100000.0
2009-08-11 19:15:00,79.4,79.475,79.395,79.455,199000000.0
2009-08-11 19:16:00,79.455,79.48,79.45,79.465,162000000.0
2009-08-11 19:17:00,79.465,79.475,79.425,79.435,108500000.0
2009-08-11 19:18:00,79.435,79.465,79.43,79.455,76400000.0
2009-08-11 19:19:00,79.455,79.47,79.455,79.46,177600000.0
2009-08-11 19:20:00,79.465,79.52,79.465,79.5,122000001.0
2009-08-11 19:21:00,79.505,79.52,79.475,79.52,358200002.0
2009-08-11 19:22:00,79.52,79.545,79.505,79.525,152600000.0
2009-08-11 19:23:00,79.52,79.525,79.505,79.525,88100000.0
2009-08-11 19:24:00,79.52,79.525,79.47,79.47,291599997.0
2009-08-11 19:25:00,79.48,79.525,79.47,79.525,330699997.0
2009-08-11 19:26:00,79.525,79.525,79.48,79.48,141500000.0
2009-08-11 19:27:00,79.48,79.52,79.47,79.505,187000001.0
2009-08-11 19:28:00,79.505,79.515,79.465,79.48,403000000.0
2009-08-11 19:29:00,79.48,79.49,79.445,79.445,364599997.0
2009-08-11 19:30:00,79.445,79.51,79.44,79.505,228300000.0
2009-08-11 19:31:00,79.515,79.52,79.5,79.51,360400001.0
2009-08-11 19:32:00,79.505,79.52,79.49,79.52,202300000.0
2009-08-11 19:33:00,79.52,79.56,79.515,79.56,503000003.0
2009-08-11 19:34:00,79.565,79.59,79.56,79.58,56400000.0
2009-08-11 19:35:00,79.58,79.595,79.54,79.54,299300002.0
2009-08-11 19:36:00,79.535,79.56,79.535,79.56,176300000.0
2009-08-11 19:37:00,79.57,79.57,79.54,79.56,320700000.0
2009-08-11 19:38:00,79.57,79.57,79.525,79.53,355300000.0
2009-08-11 19:39:00,79.525,79.545,79.515,79.535,221600000.0
2009-08-11 19:40:00,79.53,79.535,79.515,79.52,242400000.0
2009-08-11 19:41:00,79.515,79.54,79.515,79.535,138600000.0
2009-08-11 19:42:00,79.535,79.545,79.515,79.545,132700000.0
2009-08-11 19:43:00,79.545,79.545,79.52,79.545,75100000.0
2009-08-11 19:44:00,79.54,79.58,79.54,79.56,208400000.0
2009-08-11 19:45:00,79.555,79.59,79.555,79.57,371499998.0
2009-08-11 19:46:00,79.57,79.58,79.565,79.575,195799999.0
2009-08-11 19:47:00,79.57,79.59,79.545,79.57,105500000.0
2009-08-11 19:48:00,79.57,79.59,79.565,79.58,77100000.0
2009-08-11 19:49:00,79.575,79.605,79.57,79.605,195900000.0
2009-08-11 19:50:00,79.615,79.655,79.595,79.65,136500000.0
2009-08-11 19:51:00,79.65,79.68,79.65,79.67,292600001.0
2009-08-11 19:52:00,79.67,79.675,79.66,79.675,72000000.0
2009-08-11 19:53:00,79.675,79.69,79.65,79.65,186999999.0
2009-08-11 19:54:00,79.655,79.695,79.65,79.685,261299999.0
2009-08-11 19:55:00,79.685,79.7,79.66,79.665,332099999.0
2009-08-11 19:56:00,79.665,79.675,79.635,79.65,311000000.0
2009-08-11 19:57:00,79.64,79.65,79.63,79.64,332400000.0
2009-08-11 19:58:00,79.65,79.65,79.605,79.61,114500000.0
2009-08-11 19:59:00,79.61,79.63,79.605,79.63,430400003.0
2009-08-11 20:00:00,79.635,79.685,79.63,79.675,379399999.0
2009-08-11 20:01:00,79.665,79.69,79.655,79.665,411200003.0
2009-08-11 20:02:00,79.67,79.685,79.62,79.62,393799999.0
2009-08-11 20:03:00,79.62,79.64,79.595,79.595,368900000.0
2009-08-11 20:04:00,79.605,79.605,79.59,79.59,56200000.0
2009-08-11 20:05:00,79.59,79.65,79.59,79.63,79000000.0
2009-08-11 20:06:00,79.63,79.655,79.615,79.645,138900000.0
2009-08-11 20:07:00,79.645,79.66,79.63,79.64,159500000.0
2009-08-11 20:08:00,79.64,79.69,79.64,79.69,235300000.0
2009-08-11 20:09:00,79.69,79.695,79.665,79.675,224400000.0
2009-08-11 20:10:00,79.675,79.745,79.675,79.725,421099999.0
2009-08-11 20:11:00,79.725,79.74,79.725,79.735,96700000.0
2009-08-11 20:12:00,79.735,79.74,79.72,79.72,152400001.0
2009-08-11 20:13:00,79.72,79.725,79.7,79.7,724600003.0
2009-08-11 20:14:00,79.7,79.73,79.695,79.725,395499999.0
2009-08-11 20:15:00,79.725,79.755,79.725,79.73,387500000.0
2009-08-11 20:16:00,79.73,79.735,79.69,79.715,131700000.0
2009-08-11 20:17:00,79.705,79.705,79.675,79.69,357499999.0
2009-08-11 20:18:00,79.69,79.695,79.67,79.675,283699999.0
2009-08-11 20:19:00,79.675,79.685,79.66,79.685,319900002.0
2009-08-11 20:20:00,79.68,79.695,79.675,79.675,449500003.0
2009-08-11 20:21:00,79.675,79.715,79.675,79.715,145700000.0
2009-08-11 20:22:00,79.71,79.775,79.7,79.77,357399999.0
2009-08-11 20:23:00,79.785,79.785,79.71,79.72,300500000.0
2009-08-11 20:24:00,79.72,79.73,79.695,79.73,415199999.0
2009-08-11 20:25:00,79.73,79.74,79.69,79.725,255799999.0
2009-08-11 20:26:00,79.725,79.725,79.695,79.71,278399999.0
2009-08-11 20:27:00,79.71,79.74,79.71,79.715,178500000.0
2009-08-11 20:28:00,79.71,79.71,79.69,79.69,259400000.0
2009-08-11 20:29:00,79.685,79.685,79.65,79.68,375900002.0
2009-08-11 20:30:00,79.685,79.695,79.665,79.665,395799999.0
2009-08-11 20:31:00,79.665,79.675,79.65,79.675,340900003.0
2009-08-11 20:32:00,79.675,79.69,79.67,79.675,283900000.0
2009-08-11 20:33:00,79.675,79.685,79.65,79.665,226000001.0
2009-08-11 20:34:00,79.67,79.68,79.655,79.68,137600000.0
2009-08-11 20:35:00,79.675,79.695,79.66,79.69,246700001.0
2009-08-11 20:36:00,79.685,79.685,79.675,79.675,161999997.0
2009-08-11 20:37:00,79.67,79.7,79.65,79.7,336599999.0
2009-08-11 20:38:00,79.69,79.715,79.685,79.69,244300000.0
2009-08-11 20:39:00,79.69,79.7,79.675,79.695,163200000.0
2009-08-11 20:40:00,79.69,79.71,79.685,79.695,272300000.0
2009-08-11 20:41:00,79.695,79.71,79.69,79.69,251900000.0
2009-08-11 20:42:00,79.685,79.69,79.675,79.685,157100000.0
2009-08-11 20:43:00,79.685,79.685,79.65,79.65,84400000.0
2009-08-11 20:44:00,79.65,79.65,79.63,79.635,270399998.0
2009-08-11 20:45:00,79.63,79.63,79.615,79.625,224800001.0
2009-08-11 20:46:00,79.62,79.63,79.61,79.61,441500000.0
2009-08-11 20:47:00,79.62,79.63,79.6,79.62,817200001.0
2009-08-11 20:48:00,79.615,79.63,79.6,79.615,323700001.0
2009-08-11 20:49:00,79.615,79.625,79.61,79.62,163400000.0
2009-08-11 20:50:00,79.62,79.64,79.605,79.615,138400000.0
2009-08-11 20:51:00,79.61,79.66,79.61,79.64,143900000.0
2009-08-11 20:52:00,79.635,79.645,79.6,79.63,126200000.0
2009-08-11 20:53:00,79.63,79.63,79.6,79.605,67900000.0
2009-08-11 20:54:00,79.605,79.66,79.595,79.645,104300000.0
2009-08-11 20:55:00,79.65,79.65,79.605,79.64,158700000.0
2009-08-11 20:56:00,79.635,79.655,79.63,79.655,157800000.0
2009-08-11 20:57:00,79.655,79.66,79.64,79.65,48400000.0
2009-08-11 20:58:00,79.65,79.66,79.64,79.655,25100000.0
2009-08-11 20:59:00,79.65,79.71,79.645,79.71,149500000.0
2009-08-11 21:00:00,79.715,79.72,79.7,79.7,110600000.0
2009-08-11 21:01:00,79.69,79.7,79.68,79.69,82900000.0
2009-08-11 21:02:00,79.705,79.715,79.695,79.715,57700000.0
2009-08-11 21:03:00,79.72,79.74,79.72,79.73,105200000.0
2009-08-11 21:04:00,79.73,79.75,79.715,79.75,114800000.0
2009-08-11 21:05:00,79.745,79.76,79.745,79.75,151700000.0
2009-08-11 21:06:00,79.75,79.785,79.75,79.78,226600000.0
2009-08-11 21:07:00,79.78,79.78,79.73,79.755,185600000.0
2009-08-11 21:08:00,79.755,79.755,79.725,79.73,106300000.0
2009-08-11 21:09:00,79.72,79.72,79.67,79.685,140100000.0
2009-08-11 21:10:00,79.685,79.7,79.66,79.66,205100000.0
2009-08-11 21:11:00,79.66,79.7,79.66,79.685,238300000.0
2009-08-11 21:12:00,79.675,79.68,79.655,79.67,121700000.0
2009-08-11 21:13:00,79.675,79.675,79.625,79.625,169300000.0
2009-08-11 21:14:00,79.645,79.695,79.635,79.67,144800000.0
2009-08-11 21:15:00,79.68,79.69,79.67,79.675,54900000.0
2009-08-11 21:16:00,79.675,79.68,79.645,79.645,110300000.0
2009-08-11 21:17:00,79.645,79.675,79.645,79.675,147000000.0
2009-08-11 21:18:00,79.665,79.675,79.665,79.675,33800000.0
2009-08-11 21:19:00,79.675,79.675,79.655,79.67,56100000.0
2009-08-11 21:20:00,79.67,79.685,79.645,79.65,194000000.0
2009-08-11 21:21:00,79.645,79.655,79.64,79.655,124000000.0
2009-08-11 21:22:00,79.66,79.675,79.65,79.675,117900000.0
2009-08-11 21:23:00,79.67,79.685,79.665,79.67,73800000.0
2009-08-11 21:24:00,79.665,79.71,79.665,79.695,110700000.0
2009-08-11 21:25:00,79.685,79.715,79.685,79.71,82400000.0
2009-08-11 21:26:00,79.715,79.72,79.7,79.715,79700000.0
2009-08-11 21:27:00,79.715,79.725,79.695,79.71,153200000.0
2009-08-11 21:28:00,79.725,79.725,79.705,79.725,45100000.0
2009-08-11 21:29:00,79.725,79.75,79.715,79.715,94900000.0
2009-08-11 21:30:00,79.715,79.72,79.69,79.695,92500000.0
2009-08-11 21:31:00,79.7,79.725,79.68,79.7,128700000.0
2009-08-11 21:32:00,79.7,79.7,79.65,79.655,186200000.0
2009-08-11 21:33:00,79.645,79.65,79.625,79.635,90800000.0
2009-08-11 21:34:00,79.635,79.64,79.62,79.625,35500000.0
2009-08-11 21:35:00,79.625,79.645,79.625,79.635,153200000.0
2009-08-11 21:36:00,79.64,79.645,79.63,79.635,275600000.0
2009-08-11 21:37:00,79.625,79.665,79.625,79.655,235200000.0
2009-08-11 21:38:00,79.655,79.67,79.645,79.65,243300002.0
2009-08-11 21:39:00,79.65,79.65,79.63,79.64,190500000.0
2009-08-11 21:40:00,79.645,79.65,79.625,79.635,147600000.0
2009-08-11 21:41:00,79.635,79.67,79.63,79.67,351600001.0
2009-08-11 21:42:00,79.675,79.725,79.675,79.705,254900000.0
2009-08-11 21:43:00,79.705,79.705,79.68,79.695,275500001.0
2009-08-11 21:44:00,79.69,79.71,79.685,79.695,350100001.0
2009-08-11 21:45:00,79.69,79.695,79.68,79.69,581099990.0
2009-08-11 21:46:00,79.685,79.685,79.68,79.68,111700000.0
2009-08-11 21:47:00,79.68,79.68,79.66,79.67,115700000.0
2009-08-11 21:48:00,79.67,79.685,79.65,79.655,412300002.0
2009-08-11 21:49:00,79.665,79.685,79.66,79.675,56400000.0
2009-08-11 21:50:00,79.675,79.695,79.675,79.68,160800000.0
2009-08-11 21:51:00,79.68,79.68,79.665,79.67,253900000.0
2009-08-11 21:52:00,79.67,79.67,79.645,79.65,237400000.0
2009-08-11 21:53:00,79.65,79.67,79.65,79.66,165500000.0
2009-08-11 21:54:00,79.66,79.66,79.585,79.61,460899997.0
2009-08-11 21:55:00,79.605,79.605,79.585,79.6,310799995.0
2009-08-11 21:56:00,79.6,79.65,79.595,79.645,311700000.0
2009-08-11 21:57:00,79.635,79.65,79.625,79.64,258800001.0
2009-08-11 21:58:00,79.64,79.65,79.6,79.605,96700000.0
2009-08-11 21:59:00,79.6,79.6,79.57,79.57,158100000.0
2009-08-11 22:00:00,79.57,79.6,79.57,79.57,341000000.0
2009-08-11 22:01:00,79.57,79.575,79.55,79.55,93000000.0
2009-08-11 22:02:00,79.55,79.555,79.55,79.55,61200000.0
2009-08-11 22:03:00,79.55,79.555,79.525,79.53,181299999.0
2009-08-11 22:04:00,79.535,79.56,79.53,79.555,114800000.0
2009-08-11 22:05:00,79.55,79.55,79.53,79.535,92000000.0
2009-08-11 22:06:00,79.53,79.53,79.505,79.515,159600000.0
2009-08-11 22:07:00,79.515,79.52,79.49,79.49,87500000.0
2009-08-11 22:08:00,79.49,79.49,79.485,79.49,88400000.0
2009-08-11 22:09:00,79.495,79.5,79.495,79.5,20000000.0
2009-08-11 22:10:00,79.5,79.5,79.495,79.495,79400000.0
2009-08-11 22:11:00,79.5,79.52,79.5,79.52,10400000.0
2009-08-11 22:12:00,79.51,79.52,79.495,79.5,90900000.0
2009-08-11 22:13:00,79.51,79.515,79.51,79.51,13000000.0
2009-08-11 22:14:00,79.515,79.52,79.505,79.52,15000000.0
2009-08-11 22:15:00,79.52,79.55,79.52,79.54,51700000.0
2009-08-11 22:16:00,79.54,79.55,79.525,79.53,123100000.0
2009-08-11 22:17:00,79.535,79.56,79.52,79.525,46800000.0
2009-08-11 22:18:00,79.53,79.57,79.525,79.55,116700000.0
2009-08-11 22:19:00,79.55,79.55,79.545,79.55,81100000.0
2009-08-11 22:20:00,79.55,79.56,79.55,79.56,67100000.0
2009-08-11 22:21:00,79.55,79.575,79.55,79.575,61300000.0
2009-08-11 22:22:00,79.575,79.575,79.565,79.565,11000000.0
2009-08-11 22:23:00,79.56,79.575,79.555,79.555,53900000.0
2009-08-11 22:24:00,79.555,79.565,79.54,79.55,172000000.0
2009-08-11 22:25:00,79.55,79.56,79.55,79.55,150700000.0
2009-08-11 22:26:00,79.555,79.555,79.53,79.53,116400000.0
2009-08-11 22:27:00,79.53,79.535,79.525,79.53,118100000.0
2009-08-11 22:28:00,79.535,79.535,79.53,79.535,23000000.0
2009-08-11 22:29:00,79.535,79.555,79.535,79.54,116900000.0
2009-08-11 22:30:00,79.545,79.595,79.545,79.595,262900000.0
2009-08-11 22:31:00,79.59,79.6,79.585,79.6,15200000.0
2009-08-11 22:32:00,79.595,79.6,79.595,79.6,6000000.0
2009-08-11 22:33:00,79.605,79.605,79.595,79.6,22800000.0
2009-08-11 22:34:00,79.605,79.615,79.6,79.61,48200000.0
2009-08-11 22:35:00,79.61,79.62,79.595,79.595,43600000.0
2009-08-11 22:36:00,79.595,79.61,79.59,79.605,118000000.0
2009-08-11 22:37:00,79.605,79.61,79.595,79.6,64600000.0
2009-08-11 22:38:00,79.605,79.61,79.59,79.59,58800000.0
2009-08-11 22:39:00,79.59,79.59,79.575,79.585,71100000.0
2009-08-11 22:40:00,79.595,79.605,79.59,79.59,57000000.0
2009-08-11 22:41:00,79.595,79.595,79.59,79.59,21800000.0
2009-08-11 22:42:00,79.595,79.61,79.58,79.6,38900000.0
2009-08-11 22:43:00,79.6,79.61,79.6,79.605,35900000.0
2009-08-11 22:44:00,79.605,79.61,79.595,79.6,14000000.0
2009-08-11 22:45:00,79.6,79.605,79.59,79.6,41100000.0
2009-08-11 22:46:00,79.605,79.605,79.6,79.6,15700000.0
2009-08-11 22:47:00,79.605,79.605,79.595,79.6,96500000.0
2009-08-11 22:48:00,79.605,79.61,79.575,79.575,109000000.0
2009-08-11 22:49:00,79.575,79.63,79.575,79.625,195000000.0
2009-08-11 22:50:00,79.625,79.63,79.6,79.62,162700000.0
2009-08-11 22:51:00,79.61,79.635,79.605,79.635,258399996.0
2009-08-11 22:52:00,79.635,79.64,79.625,79.635,38000000.0
2009-08-11 22:53:00,79.63,79.63,79.61,79.615,141200000.0
2009-08-11 22:54:00,79.61,79.615,79.605,79.61,71300000.0
2009-08-11 22:55:00,79.605,79.605,79.59,79.605,186500000.0
2009-08-11 22:56:00,79.61,79.635,79.61,79.625,108500000.0
2009-08-11 22:57:00,79.62,79.62,79.595,79.595,63700000.0
2009-08-11 22:58:00,79.59,79.59,79.575,79.585,147700000.0
2009-08-11 22:59:00,79.585,79.595,79.57,79.57,78200000.0
2009-08-11 23:00:00,79.57,79.57,79.5,79.57,37000000.0
2009-08-11 23:01:00,79.525,79.565,79.525,79.565,13500000.0
2009-08-11 23:02:00,79.56,79.6,79.56,79.6,26500000.0
2009-08-11 23:03:00,79.595,79.595,79.575,79.585,20900000.0
2009-08-11 23:04:00,79.585,79.585,79.565,79.575,29200000.0
2009-08-11 23:05:00,79.58,79.585,79.58,79.585,6600000.0
2009-08-11 23:06:00,79.575,79.575,79.55,79.55,23100000.0
2009-08-11 23:07:00,79.55,79.57,79.54,79.55,53100000.0
2009-08-11 23:08:00,79.545,79.59,79.545,79.59,81400000.0
2009-08-11 23:09:00,79.59,79.59,79.565,79.57,29000000.0
2009-08-11 23:10:00,79.57,79.58,79.57,79.57,42900000.0
2009-08-11 23:11:00,79.575,79.65,79.575,79.62,119900000.0
2009-08-11 23:12:00,79.615,79.625,79.585,79.625,69100000.0
2009-08-11 23:13:00,79.63,79.655,79.63,79.64,95600000.0
2009-08-11 23:14:00,79.64,79.65,79.625,79.625,188500000.0
2009-08-11 23:15:00,79.625,79.635,79.6,79.61,81900000.0
2009-08-11 23:16:00,79.615,79.62,79.6,79.6,47900001.0
2009-08-11 23:17:00,79.605,79.605,79.6,79.6,14000000.0
2009-08-11 23:18:00,79.6,79.6,79.6,79.6,21100000.0
2009-08-11 23:19:00,79.595,79.605,79.595,79.605,71200000.0
2009-08-11 23:20:00,79.605,79.64,79.605,79.61,121100000.0
2009-08-11 23:21:00,79.62,79.625,79.61,79.62,49400000.0
2009-08-11 23:22:00,79.61,79.615,79.605,79.605,16600000.0
2009-08-11 23:23:00,79.605,79.605,79.605,79.605,12800000.0
2009-08-11 23:24:00,79.605,79.605,79.595,79.6,115399999.0
2009-08-11 23:25:00,79.595,79.6,79.595,79.595,106499999.0
2009-08-11 23:26:00,79.595,79.6,79.595,79.6,23100000.0
2009-08-11 23:27:00,79.595,79.595,79.595,79.595,19200000.0
2009-08-11 23:28:00,79.57,79.578,79.56,79.578,213800000.0
2009-08-11 23:29:00,79.595,79.605,79.59,79.6,148200001.0
2009-08-11 23:30:00,79.6,79.6,79.595,79.595,42900000.0
2009-08-11 23:31:00,79.59,79.59,79.545,79.58,99900000.0
2009-08-11 23:32:00,79.58,79.585,79.575,79.575,39500000.0
2009-08-11 23:33:00,79.575,79.575,79.575,79.575,4300000.0
2009-08-11 23:34:00,79.59,79.615,79.58,79.605,68800000.0
2009-08-11 23:35:00,79.595,79.595,79.58,79.58,35800000.0
2009-08-11 23:36:00,79.575,79.625,79.535,79.625,316300000.0
2009-08-11 23:37:00,79.645,79.645,79.585,79.605,135800000.0
2009-08-11 23:38:00,79.605,79.605,79.54,79.54,62600000.0
2009-08-11 23:39:00,79.54,79.56,79.53,79.53,136800000.0
2009-08-11 23:40:00,79.53,79.53,79.5,79.505,88600001.0
2009-08-11 23:41:00,79.505,79.515,79.505,79.515,47000000.0
2009-08-11 23:42:00,79.515,79.52,79.51,79.515,118800000.0
2009-08-11 23:43:00,79.515,79.515,79.515,79.515,4200000.0
2009-08-11 23:44:00,79.515,79.515,79.51,79.515,23700000.0
2009-08-11 23:45:00,79.52,79.525,79.51,79.52,60600000.0
2009-08-11 23:46:00,79.52,79.525,79.515,79.52,83999998.0
2009-08-11 23:47:00,79.52,79.525,79.52,79.52,5000000.0
2009-08-11 23:48:00,79.525,79.53,79.52,79.525,9000000.0
2009-08-11 23:49:00,79.53,79.53,79.525,79.525,3000000.0
2009-08-11 23:50:00,79.52,79.52,79.52,79.52,1600000.0
2009-08-11 23:51:00,79.515,79.515,79.515,79.515,10200000.0
2009-08-11 23:52:00,79.474,79.49,79.471,79.487,139700000.0
2009-08-11 23:53:00,79.515,79.515,79.515,79.515,7800000.0
2009-08-11 23:54:00,79.493,79.506,79.474,79.49,390900000.0
2009-08-11 23:55:00,79.515,79.52,79.515,79.52,46800000.0
2009-08-11 23:56:00,79.525,79.525,79.51,79.51,18700000.0
2009-08-11 23:57:00,79.51,79.515,79.51,79.515,46700000.0
2009-08-11 23:58:00,79.515,79.53,79.515,79.525,21400000.0
2009-08-11 23:59:00,79.53,79.535,79.53,79.53,16800000.0
2009-08-12 00:00:00,79.53,79.58,79.53,79.58,61300000.0
2009-08-12 00:01:00,79.585,79.595,79.585,79.595,23800000.0
2009-08-12 00:02:00,79.585,79.64,79.585,79.61,176300001.0
2009-08-12 00:03:00,79.605,79.64,79.605,79.62,85000000.0
2009-08-12 00:04:00,79.63,79.64,79.62,79.64,32400000.0
2009-08-12 00:05:00,79.64,79.64,79.61,79.615,48400000.0
2009-08-12 00:06:00,79.615,79.615,79.615,79.615,4800000.0
2009-08-12 00:07:00,79.615,79.62,79.615,79.62,16800000.0
2009-08-12 00:08:00,79.62,79.62,79.61,79.62,17800000.0
2009-08-12 00:09:00,79.62,79.62,79.62,79.62,1000000.0
2009-08-12 00:10:00,79.62,79.62,79.62,79.62,4000000.0
2009-08-12 00:11:00,79.62,79.64,79.62,79.64,17900000.0
2009-08-12 00:12:00,79.635,79.67,79.635,79.67,30800000.0
2009-08-12 00:13:00,79.67,79.67,79.67,79.67,2000000.0
2009-08-12 00:14:00,79.67,79.67,79.65,79.66,35200000.0
2009-08-12 00:15:00,79.66,79.66,79.66,79.66,4000000.0
2009-08-12 00:16:00,79.66,79.66,79.65,79.65,12000000.0
2009-08-12 00:17:00,79.64,79.645,79.64,79.645,69200000.0
2009-08-12 00:18:00,79.65,79.65,79.64,79.64,29000000.0
2009-08-12 00:19:00,79.64,79.64,79.615,79.63,131800000.0
2009-08-12 00:20:00,79.63,79.64,79.63,79.63,24000000.0
2009-08-12 00:21:00,79.64,79.64,79.63,79.63,11000000.0
2009-08-12 00:22:00,79.63,79.66,79.63,79.66,43000000.0
2009-08-12 00:23:00,79.66,79.67,79.66,79.67,12000000.0
2009-08-12 00:24:00,79.67,79.67,79.67,79.67,1000000.0
2009-08-12 00:25:00,79.67,79.67,79.67,79.67,15000000.0
2009-08-12 00:26:00,79.67,79.7,79.67,79.7,86300000.0
2009-08-12 00:27:00,79.7,79.7,79.68,79.68,8000000.0
2009-08-12 00:28:00,79.68,79.68,79.68,79.68,6000000.0
2009-08-12 00:29:00,79.69,79.7,79.68,79.68,109700000.0
2009-08-12 00:30:00,79.67,79.68,79.645,79.655,51700000.0
2009-08-12 00:31:00,79.65,79.655,79.64,79.645,134300000.0
2009-08-12 00:32:00,79.64,79.64,79.605,79.61,95900000.0
2009-08-12 00:33:00,79.61,79.615,79.605,79.615,51000000.0
2009-08-12 00:34:00,79.615,79.615,79.61,79.615,37800000.0
2009-08-12 00:35:00,79.62,79.63,79.62,79.62,39400000.0
2009-08-12 00:36:00,79.62,79.625,79.62,79.625,29300000.0
2009-08-12 00:37:00,79.63,79.63,79.63,79.63,7200000.0
2009-08-12 00:38:00,79.63,79.63,79.63,79.63,14400000.0
2009-08-12 00:39:00,79.63,79.635,79.63,79.635,31300000.0
2009-08-12 00:40:00,79.635,79.64,79.63,79.64,52000000.0
2009-08-12 00:41:00,79.64,79.64,79.635,79.64,19200000.0
2009-08-12 00:42:00,79.645,79.645,79.645,79.645,4800000.0
2009-08-12 00:43:00,79.645,79.66,79.645,79.66,38000000.0
2009-08-12 00:44:00,79.66,79.675,79.65,79.665,169900000.0
2009-08-12 00:45:00,79.665,79.67,79.61,79.61,120800000.0
2009-08-12 00:46:00,79.615,79.64,79.615,79.63,76600001.0
2009-08-12 00:47:00,79.63,79.635,79.63,79.635,20600000.0
2009-08-12 00:48:00,79.635,79.66,79.635,79.65,103000000.0
2009-08-12 00:49:00,79.645,79.65,79.645,79.65,111800000.0
2009-08-12 00:50:00,79.645,79.645,79.615,79.615,96600000.0
2009-08-12 00:51:00,79.615,79.615,79.58,79.585,162200000.0
2009-08-12 00:52:00,79.59,79.61,79.59,79.61,134200000.0
2009-08-12 00:53:00,79.61,79.61,79.605,79.61,35100000.0
2009-08-12 00:54:00,79.61,79.63,79.61,79.63,61800000.0
2009-08-12 00:55:00,79.635,79.65,79.635,79.64,85200000.0
2009-08-12 00:56:00,79.635,79.635,79.63,79.63,11200000.0
2009-08-12 00:57:00,79.635,79.66,79.635,79.635,98300000.0
2009-08-12 00:58:00,79.64,79.665,79.64,79.66,76500000.0
2009-08-12 00:59:00,79.66,79.67,79.65,79.66,97700000.0
2009-08-12 01:00:00,79.66,79.67,79.655,79.665,76100000.0
2009-08-12 01:01:00,79.67,79.67,79.66,79.665,67200000.0
2009-08-12 01:02:00,79.665,79.675,79.665,79.675,83400000.0
2009-08-12 01:03:00,79.675,79.685,79.67,79.675,93600000.0
2009-08-12 01:04:00,79.675,79.685,79.67,79.675,144700000.0
2009-08-12 01:05:00,79.675,79.68,79.675,79.675,32400000.0
2009-08-12 01:06:00,79.68,79.68,79.66,79.665,39500000.0
2009-08-12 01:07:00,79.665,79.665,79.655,79.655,7900000.0
2009-08-12 01:08:00,79.66,79.68,79.655,79.655,48000000.0
2009-08-12 01:09:00,79.655,79.66,79.65,79.655,19700000.0
2009-08-12 01:10:00,79.655,79.655,79.65,79.65,68200000.0
2009-08-12 01:11:00,79.645,79.645,79.645,79.645,2700000.0
2009-08-12 01:12:00,79.65,79.665,79.65,79.66,14900000.0
2009-08-12 01:13:00,79.67,79.67,79.65,79.65,31200000.0
2009-08-12 01:14:00,79.65,79.66,79.65,79.655,34500000.0
2009-08-12 01:15:00,79.655,79.665,79.65,79.655,35600000.0
2009-08-12 01:16:00,79.655,79.655,79.655,79.655,2000000.0
2009-08-12 01:17:00,79.65,79.665,79.65,79.665,44700000.0
2009-08-12 01:18:00,79.67,79.67,79.66,79.665,40600000.0
2009-08-12 01:19:00,79.665,79.675,79.65,79.675,141400000.0
2009-08-12 01:20:00,79.675,79.7,79.675,79.68,136100000.0
2009-08-12 01:21:00,79.68,79.68,79.675,79.675,12000000.0
2009-08-12 01:22:00,79.68,79.685,79.67,79.68,82200000.0
2009-08-12 01:23:00,79.68,79.695,79.68,79.69,146300000.0
2009-08-12 01:24:00,79.69,79.695,79.685,79.69,37000000.0
2009-08-12 01:25:00,79.69,79.695,79.67,79.67,44500000.0
2009-08-12 01:26:00,79.67,79.7,79.67,79.69,191100000.0
2009-08-12 01:27:00,79.69,79.695,79.685,79.695,79800000.0
2009-08-12 01:28:00,79.705,79.73,79.7,79.72,79900000.0
2009-08-12 01:29:00,79.725,79.725,79.715,79.72,19100000.0
2009-08-12 01:30:00,79.72,79.72,79.705,79.705,16800000.0
2009-08-12 01:31:00,79.715,79.715,79.695,79.7,33200000.0
2009-08-12 01:32:00,79.7,79.715,79.685,79.71,75700000.0
2009-08-12 01:33:00,79.7,79.705,79.695,79.7,45300000.0
2009-08-12 01:34:00,79.7,79.72,79.7,79.72,29200000.0
2009-08-12 01:35:00,79.73,79.745,79.705,79.73,50700000.0
2009-08-12 01:36:00,79.73,79.74,79.72,79.73,70200000.0
2009-08-12 01:37:00,79.735,79.75,79.695,79.695,57600000.0
2009-08-12 01:38:00,79.695,79.72,79.695,79.71,77500000.0
2009-08-12 01:39:00,79.71,79.715,79.69,79.705,63200000.0
2009-08-12 01:40:00,79.705,79.73,79.7,79.72,40000000.0
2009-08-12 01:41:00,79.725,79.735,79.68,79.68,87600000.0
2009-08-12 01:42:00,79.68,79.69,79.66,79.66,155200000.0
2009-08-12 01:43:00,79.66,79.685,79.66,79.68,38100000.0
2009-08-12 01:44:00,79.685,79.685,79.68,79.68,12000000.0
2009-08-12 01:45:00,79.675,79.675,79.675,79.675,4800000.0
2009-08-12 01:46:00,79.675,79.7,79.675,79.695,76900000.0
2009-08-12 01:47:00,79.69,79.695,79.69,79.695,23500000.0
2009-08-12 01:48:00,79.69,79.695,79.67,79.68,96900000.0
2009-08-12 01:49:00,79.68,79.685,79.67,79.685,31900000.0
2009-08-12 01:50:00,79.695,79.695,79.68,79.68,20500000.0
2009-08-12 01:51:00,79.685,79.685,79.665,79.675,121700000.0
2009-08-12 01:52:00,79.67,79.675,79.67,79.67,49200000.0
2009-08-12 01:53:00,79.67,79.675,79.66,79.665,48000000.0
2009-08-12 01:54:00,79.66,79.66,79.62,79.63,65500000.0
2009-08-12 01:55:00,79.63,79.63,79.59,79.61,106500000.0
2009-08-12 01:56:00,79.61,79.61,79.58,79.58,88600000.0
2009-08-12 01:57:00,79.58,79.595,79.56,79.58,83300000.0
2009-08-12 01:58:00,79.585,79.59,79.54,79.545,137600000.0
2009-08-12 01:59:00,79.55,79.585,79.545,79.58,85100000.0
2009-08-12 02:00:00,79.58,79.62,79.58,79.61,103800000.0
2009-08-12 02:01:00,79.61,79.63,79.61,79.63,36600000.0
2009-08-12 02:02:00,79.63,79.66,79.63,79.655,66400000.0
2009-08-12 02:03:00,79.655,79.68,79.65,79.67,65500000.0
2009-08-12 02:04:00,79.655,79.665,79.63,79.63,154300000.0
2009-08-12 02:05:00,79.63,79.64,79.615,79.62,51500000.0
2009-08-12 02:06:00,79.6,79.625,79.6,79.61,188300000.0
2009-08-12 02:07:00,79.615,79.63,79.605,79.625,81500000.0
2009-08-12 02:08:00,79.62,79.635,79.615,79.63,90300000.0
2009-08-12 02:09:00,79.63,79.665,79.63,79.665,50200000.0
2009-08-12 02:10:00,79.665,79.685,79.665,79.68,94800000.0
2009-08-12 02:11:00,79.685,79.71,79.67,79.71,78900000.0
2009-08-12 02:12:00,79.71,79.74,79.705,79.715,125500000.0
2009-08-12 02:13:00,79.72,79.72,79.685,79.685,137500000.0
2009-08-12 02:14:00,79.69,79.695,79.685,79.69,47000000.0
2009-08-12 02:15:00,79.69,79.695,79.65,79.655,80900000.0
2009-08-12 02:16:00,79.655,79.66,79.605,79.61,101200000.0
2009-08-12 02:17:00,79.605,79.635,79.6,79.625,121900000.0
2009-08-12 02:18:00,79.63,79.63,79.625,79.625,2700000.0
2009-08-12 02:19:00,79.63,79.64,79.575,79.59,78500000.0
2009-08-12 02:20:00,79.59,79.64,79.585,79.635,95100000.0
2009-08-12 02:21:00,79.635,79.635,79.61,79.635,71300000.0
2009-08-12 02:22:00,79.635,79.66,79.63,79.645,134300000.0
2009-08-12 02:23:00,79.64,79.645,79.625,79.635,40800000.0
2009-08-12 02:24:00,79.635,79.645,79.635,79.645,35100000.0
2009-08-12 02:25:00,79.645,79.67,79.64,79.66,60400000.0
2009-08-12 02:26:00,79.66,79.67,79.66,79.66,39300000.0
2009-08-12 02:27:00,79.665,79.7,79.665,79.665,204100000.0
2009-08-12 02:28:00,79.67,79.7,79.65,79.7,88500000.0
2009-08-12 02:29:00,79.695,79.695,79.675,79.68,65800000.0
2009-08-12 02:30:00,79.68,79.715,79.68,79.715,89300000.0
2009-08-12 02:31:00,79.715,79.72,79.71,79.72,39000000.0
2009-08-12 02:32:00,79.72,79.72,79.675,79.69,44600000.0
2009-08-12 02:33:00,79.68,79.68,79.66,79.66,98700000.0
2009-08-12 02:34:00,79.66,79.67,79.65,79.66,48800000.0
2009-08-12 02:35:00,79.655,79.675,79.65,79.665,51700000.0
2009-08-12 02:36:00,79.665,79.68,79.66,79.675,77200000.0
2009-08-12 02:37:00,79.68,79.68,79.655,79.66,62000000.0
2009-08-12 02:38:00,79.655,79.665,79.645,79.65,54800000.0
2009-08-12 02:39:00,79.655,79.67,79.65,79.655,77200000.0
2009-08-12 02:40:00,79.655,79.655,79.64,79.655,72500000.0
2009-08-12 02:41:00,79.655,79.675,79.645,79.66,80000000.0
2009-08-12 02:42:00,79.66,79.675,79.66,79.67,49400000.0
2009-08-12 02:43:00,79.67,79.67,79.65,79.665,48200000.0
2009-08-12 02:44:00,79.665,79.665,79.645,79.66,48500000.0
2009-08-12 02:45:00,79.655,79.66,79.645,79.645,43900000.0
2009-08-12 02:46:00,79.655,79.655,79.64,79.655,31800000.0
2009-08-12 02:47:00,79.65,79.675,79.65,79.665,102200000.0
2009-08-12 02:48:00,79.66,79.66,79.635,79.65,77200000.0
2009-08-12 02:49:00,79.655,79.655,79.64,79.65,53900000.0
2009-08-12 02:50:00,79.65,79.69,79.645,79.69,108500000.0
2009-08-12 02:51:00,79.69,79.71,79.69,79.695,64700000.0
2009-08-12 02:52:00,79.695,79.705,79.675,79.675,200900000.0
2009-08-12 02:53:00,79.675,79.685,79.67,79.675,188000000.0
2009-08-12 02:54:00,79.675,79.68,79.665,79.67,250700000.0
2009-08-12 02:55:00,79.69,79.715,79.675,79.705,167200000.0
2009-08-12 02:56:00,79.695,79.7,79.65,79.655,131800000.0
2009-08-12 02:57:00,79.655,79.66,79.635,79.635,135600000.0
2009-08-12 02:58:00,79.64,79.645,79.63,79.635,137600000.0
2009-08-12 02:59:00,79.635,79.64,79.61,79.61,39100000.0
2009-08-12 03:00:00,79.605,79.625,79.595,79.625,155900000.0
2009-08-12 03:01:00,79.615,79.635,79.61,79.625,89500000.0
2009-08-12 03:02:00,79.62,79.625,79.605,79.615,80000000.0
2009-08-12 03:03:00,79.615,79.635,79.61,79.63,55000000.0
2009-08-12 03:04:00,79.63,79.635,79.605,79.61,32000000.0
2009-08-12 03:05:00,79.61,79.625,79.6,79.62,166500000.0
2009-08-12 03:06:00,79.62,79.62,79.585,79.59,90900000.0
2009-08-12 03:07:00,79.6,79.6,79.54,79.54,175600000.0
2009-08-12 03:08:00,79.54,79.565,79.49,79.49,251400000.0
2009-08-12 03:09:00,79.49,79.535,79.475,79.535,338600000.0
2009-08-12 03:10:00,79.53,79.535,79.5,79.5,128200000.0
2009-08-12 03:11:00,79.51,79.535,79.5,79.535,116800000.0
2009-08-12 03:12:00,79.535,79.565,79.535,79.55,169400000.0
2009-08-12 03:13:00,79.54,79.55,79.54,79.54,48200000.0
2009-08-12 03:14:00,79.55,79.55,79.46,79.465,200200000.0
2009-08-12 03:15:00,79.45,79.46,79.36,79.42,484000000.0
2009-08-12 03:16:00,79.42,79.445,79.41,79.42,234100000.0
2009-08-12 03:17:00,79.42,79.43,79.4,79.41,170300000.0
2009-08-12 03:18:00,79.42,79.45,79.42,79.445,194700000.0
2009-08-12 03:19:00,79.445,79.445,79.425,79.425,179000000.0
2009-08-12 03:20:00,79.43,79.475,79.43,79.475,93800000.0
2009-08-12 03:21:00,79.475,79.48,79.46,79.47,68800000.0
2009-08-12 03:22:00,79.475,79.49,79.465,79.47,34000000.0
2009-08-12 03:23:00,79.48,79.485,79.47,79.48,38100000.0
2009-08-12 03:24:00,79.485,79.49,79.48,79.48,44000000.0
2009-08-12 03:25:00,79.48,79.48,79.44,79.445,230700000.0
2009-08-12 03:26:00,79.44,79.45,79.425,79.425,98400000.0
2009-08-12 03:27:00,79.42,79.45,79.415,79.435,47900000.0
2009-08-12 03:28:00,79.435,79.455,79.43,79.445,36900000.0
2009-08-12 03:29:00,79.45,79.47,79.43,79.45,160300000.0
2009-08-12 03:30:00,79.455,79.47,79.45,79.465,68800000.0
2009-08-12 03:31:00,79.46,79.47,79.415,79.42,118900000.0
2009-08-12 03:32:00,79.415,79.45,79.415,79.425,130900000.0
2009-08-12 03:33:00,79.43,79.44,79.43,79.435,46700000.0
2009-08-12 03:34:00,79.43,79.445,79.43,79.43,190600000.0
2009-08-12 03:35:00,79.43,79.465,79.43,79.465,97200000.0
2009-08-12 03:36:00,79.455,79.5,79.455,79.495,61300000.0
2009-08-12 03:37:00,79.495,79.51,79.465,79.48,79400000.0
2009-08-12 03:38:00,79.48,79.485,79.43,79.43,226799998.0
2009-08-12 03:39:00,79.43,79.445,79.43,79.435,154199999.0
2009-08-12 03:40:00,79.435,79.435,79.38,79.405,228700000.0
2009-08-12 03:41:00,79.41,79.46,79.405,79.43,401500000.0
2009-08-12 03:42:00,79.435,79.45,79.435,79.445,86500000.0
2009-08-12 03:43:00,79.455,79.46,79.445,79.46,126000000.0
2009-08-12 03:44:00,79.455,79.465,79.435,79.445,304200000.0
2009-08-12 03:45:00,79.455,79.455,79.43,79.435,154800000.0
2009-08-12 03:46:00,79.43,79.435,79.42,79.425,164100000.0
2009-08-12 03:47:00,79.425,79.44,79.42,79.42,170300000.0
2009-08-12 03:48:00,79.425,79.44,79.41,79.41,151000000.0
2009-08-12 03:49:00,79.415,79.415,79.385,79.385,206000000.0
2009-08-12 03:50:00,79.395,79.4,79.375,79.38,61900000.0
2009-08-12 03:51:00,79.38,79.39,79.37,79.385,216400000.0
2009-08-12 03:52:00,79.385,79.39,79.37,79.38,223900000.0
2009-08-12 03:53:00,79.38,79.38,79.33,79.335,116800000.0
2009-08-12 03:54:00,79.335,79.365,79.285,79.35,280100000.0
2009-08-12 03:55:00,79.35,79.36,79.32,79.32,263900000.0
2009-08-12 03:56:00,79.32,79.335,79.295,79.3,310200000.0
2009-08-12 03:57:00,79.3,79.335,79.29,79.335,254200000.0
2009-08-12 03:58:00,79.335,79.355,79.305,79.31,435400000.0
2009-08-12 03:59:00,79.31,79.34,79.295,79.305,197600000.0
2009-08-12 04:00:00,79.31,79.31,79.285,79.29,198300000.0
2009-08-12 04:01:00,79.29,79.295,79.27,79.275,197300000.0
2009-08-12 04:02:00,79.275,79.275,79.25,79.275,82400000.0
2009-08-12 04:03:00,79.28,79.3,79.275,79.28,83600000.0
2009-08-12 04:04:00,79.27,79.27,79.205,79.215,395900001.0
2009-08-12 04:05:00,79.205,79.205,79.115,79.12,159100000.0
2009-08-12 04:06:00,79.115,79.12,79.075,79.085,179100000.0
2009-08-12 04:07:00,79.085,79.105,79.055,79.06,145800000.0
2009-08-12 04:08:00,79.065,79.075,79.035,79.065,114300000.0
2009-08-12 04:09:00,79.065,79.1,79.06,79.075,90900000.0
2009-08-12 04:10:00,79.075,79.095,79.04,79.075,202900000.0
2009-08-12 04:11:00,79.07,79.11,79.07,79.105,279500000.0
2009-08-12 04:12:00,79.1,79.105,79.05,79.055,156500000.0
2009-08-12 04:13:00,79.065,79.065,78.995,79.01,195400000.0
2009-08-12 04:14:00,79.005,79.015,78.94,78.94,294300001.0
2009-08-12 04:15:00,78.935,78.98,78.905,78.98,249500000.0
2009-08-12 04:16:00,78.985,79.035,78.975,79.025,207500000.0
2009-08-12 04:17:00,79.025,79.08,79.01,79.08,221400000.0
2009-08-12 04:18:00,79.08,79.08,79.045,79.055,152000000.0
2009-08-12 04:19:00,79.06,79.065,79.0,79.01,138100000.0
2009-08-12 04:20:00,79.005,79.02,78.955,78.975,254599999.0
2009-08-12 04:21:00,78.99,79.025,78.975,78.985,148200000.0
2009-08-12 04:22:00,78.985,78.985,78.97,78.97,94900000.0
2009-08-12 04:23:00,78.97,78.98,78.905,78.925,261700000.0
2009-08-12 04:24:00,78.925,78.955,78.925,78.94,96500000.0
2009-08-12 04:25:00,78.94,79.005,78.94,79.005,242000001.0
2009-08-12 04:26:00,78.995,79.005,78.965,78.985,133700000.0
2009-08-12 04:27:00,78.975,78.995,78.975,78.995,126500000.0
2009-08-12 04:28:00,78.99,79.005,78.98,78.98,144300000.0
2009-08-12 04:29:00,78.985,79.015,78.98,79.01,176100000.0
2009-08-12 04:30:00,78.995,79.04,78.99,79.03,191100000.0
2009-08-12 04:31:00,79.03,79.04,79.01,79.04,157200000.0
2009-08-12 04:32:00,79.04,79.05,79.0,79.03,91800000.0
2009-08-12 04:33:00,79.025,79.025,79.01,79.02,65700000.0
2009-08-12 04:34:00,79.02,79.02,78.995,79.015,155800000.0
2009-08-12 04:35:00,79.01,79.04,79.01,79.025,206499999.0
2009-08-12 04:36:00,79.025,79.04,79.02,79.035,223000000.0
2009-08-12 04:37:00,79.04,79.045,79.025,79.035,129000000.0
2009-08-12 04:38:00,79.035,79.055,79.03,79.055,73000000.0
2009-08-12 04:39:00,79.055,79.065,79.02,79.04,144000000.0
2009-08-12 04:40:00,79.04,79.105,79.04,79.095,191100000.0
2009-08-12 04:41:00,79.105,79.105,79.075,79.08,84800000.0
2009-08-12 04:42:00,79.08,79.09,79.05,79.08,147600000.0
2009-08-12 04:43:00,79.07,79.085,79.05,79.055,184300000.0
2009-08-12 04:44:00,79.06,79.075,79.05,79.07,352900000.0
2009-08-12 04:45:00,79.07,79.115,79.06,79.105,253000000.0
2009-08-12 04:46:00,79.105,79.115,79.06,79.07,127400000.0
2009-08-12 04:47:00,79.065,79.065,79.055,79.06,69700000.0
2009-08-12 04:48:00,79.07,79.07,79.045,79.05,117800000.0
2009-08-12 04:49:00,79.055,79.06,79.045,79.045,55800000.0
2009-08-12 04:50:00,79.045,79.045,78.985,78.99,342000000.0
2009-08-12 04:51:00,78.98,78.995,78.96,78.96,286000000.0
2009-08-12 04:52:00,78.96,78.96,78.915,78.925,250600000.0
2009-08-12 04:53:00,78.925,78.925,78.905,78.91,299200000.0
2009-08-12 04:54:00,78.895,78.9,78.81,78.845,499400000.0
2009-08-12 04:55:00,78.845,78.845,78.79,78.815,421600000.0
2009-08-12 04:56:00,78.81,78.82,78.775,78.79,573500000.0
2009-08-12 04:57:00,78.795,78.795,78.755,78.77,400100000.0
2009-08-12 04:58:00,78.775,78.815,78.765,78.795,243600000.0
2009-08-12 04:59:00,78.795,78.8,78.72,78.765,206200000.0
2009-08-12 05:00:00,78.765,78.8,78.765,78.78,172000000.0
2009-08-12 05:01:00,78.8,78.81,78.775,78.8,77700000.0
2009-08-12 05:02:00,78.8,78.815,78.79,78.81,78500000.0
2009-08-12 05:03:00,78.81,78.83,78.81,78.825,97900000.0
2009-08-12 05:04:00,78.825,78.835,78.795,78.8,88600000.0
2009-08-12 05:05:00,78.805,78.805,78.755,78.77,98600000.0
2009-08-12 05:06:00,78.77,78.795,78.77,78.77,135900000.0
2009-08-12 05:07:00,78.77,78.795,78.77,78.795,73200000.0
2009-08-12 05:08:00,78.795,78.8,78.74,78.745,186300000.0
2009-08-12 05:09:00,78.745,78.775,78.745,78.77,64100000.0
2009-08-12 05:10:00,78.77,78.82,78.77,78.82,71900000.0
2009-08-12 05:11:00,78.815,78.86,78.815,78.86,98600000.0
2009-08-12 05:12:00,78.86,78.9,78.855,78.885,113100000.0
2009-08-12 05:13:00,78.885,78.895,78.845,78.845,48100000.0
2009-08-12 05:14:00,78.845,78.845,78.825,78.845,45300000.0
2009-08-12 05:15:00,78.84,78.87,78.83,78.87,37200000.0
2009-08-12 05:16:00,78.87,78.92,78.87,78.905,64200000.0
2009-08-12 05:17:00,78.9,78.905,78.885,78.89,74000000.0
2009-08-12 05:18:00,78.89,78.9,78.87,78.875,57700000.0
2009-08-12 05:19:00,78.865,78.875,78.845,78.855,68800000.0
2009-08-12 05:20:00,78.855,78.86,78.815,78.815,84500000.0
2009-08-12 05:21:00,78.82,78.84,78.805,78.825,149200000.0
2009-08-12 05:22:00,78.83,78.855,78.83,78.855,49400000.0
2009-08-12 05:23:00,78.855,78.88,78.85,78.86,92700000.0
2009-08-12 05:24:00,78.865,78.865,78.835,78.85,52000000.0
2009-08-12 05:25:00,78.855,78.86,78.84,78.85,37600000.0
2009-08-12 05:26:00,78.855,78.855,78.82,78.825,54300000.0
2009-08-12 05:27:00,78.815,78.83,78.805,78.81,59300000.0
2009-08-12 05:28:00,78.81,78.81,78.8,78.805,19000000.0
2009-08-12 05:29:00,78.805,78.85,78.8,78.835,73100000.0
2009-08-12 05:30:00,78.835,78.85,78.83,78.84,56500000.0
2009-08-12 05:31:00,78.835,78.85,78.83,78.84,71300000.0
2009-08-12 05:32:00,78.84,78.85,78.825,78.84,75400000.0
2009-08-12 05:33:00,78.835,78.84,78.815,78.825,117100000.0
2009-08-12 05:34:00,78.825,78.835,78.815,78.83,59500000.0
2009-08-12 05:35:00,78.83,78.84,78.82,78.835,32400000.0
2009-08-12 05:36:00,78.835,78.845,78.825,78.835,74900000.0
2009-08-12 05:37:00,78.83,78.84,78.83,78.84,21000000.0
2009-08-12 05:38:00,78.83,78.84,78.82,78.82,36600000.0
2009-08-12 05:39:00,78.82,78.82,78.79,78.805,71200000.0
2009-08-12 05:40:00,78.81,78.815,78.805,78.81,23000000.0
2009-08-12 05:41:00,78.81,78.82,78.81,78.815,10000000.0
2009-08-12 05:42:00,78.81,78.81,78.8,78.81,18700000.0
2009-08-12 05:43:00,78.805,78.81,78.8,78.8,5000000.0
2009-08-12 05:44:00,78.8,78.805,78.78,78.79,26000000.0
2009-08-12 05:45:00,78.8,78.8,78.79,78.8,63700000.0
2009-08-12 05:46:00,78.8,78.82,78.8,78.815,48700000.0
2009-08-12 05:47:00,78.82,78.855,78.815,78.83,54700000.0
2009-08-12 05:48:00,78.83,78.835,78.81,78.81,132800000.0
2009-08-12 05:49:00,78.815,78.825,78.815,78.815,13800000.0
2009-08-12 05:50:00,78.82,78.835,78.795,78.8,60600000.0
2009-08-12 05:51:00,78.8,78.805,78.785,78.795,75300000.0
2009-08-12 05:52:00,78.795,78.805,78.79,78.795,78300000.0
2009-08-12 05:53:00,78.795,78.805,78.795,78.805,60600000.0
2009-08-12 05:54:00,78.805,78.805,78.77,78.77,309200000.0
2009-08-12 05:55:00,78.78,78.805,78.76,78.775,178200000.0
2009-08-12 05:56:00,78.775,78.785,78.76,78.775,140099999.0
2009-08-12 05:57:00,78.78,78.785,78.765,78.77,112100000.0
2009-08-12 05:58:00,78.78,78.8,78.775,78.795,141600000.0
2009-08-12 05:59:00,78.8,78.805,78.795,78.805,67100000.0
2009-08-12 06:00:00,78.8,78.8,78.765,78.77,185899999.0
2009-08-12 06:01:00,78.77,78.785,78.77,78.785,122100000.0
2009-08-12 06:02:00,78.795,78.795,78.77,78.785,118300000.0
2009-08-12 06:03:00,78.785,78.805,78.785,78.8,93300000.0
2009-08-12 06:04:00,78.795,78.8,78.785,78.8,55900000.0
2009-08-12 06:05:00,78.795,78.84,78.79,78.835,68900000.0
2009-08-12 06:06:00,78.83,78.855,78.825,78.855,157600000.0
2009-08-12 06:07:00,78.86,78.87,78.85,78.865,73100000.0
2009-08-12 06:08:00,78.86,78.865,78.855,78.865,44000000.0
2009-08-12 06:09:00,78.86,78.86,78.835,78.845,48500000.0
2009-08-12 06:10:00,78.845,78.845,78.83,78.835,111600000.0
2009-08-12 06:11:00,78.84,78.84,78.83,78.835,56800000.0
2009-08-12 06:12:00,78.84,78.86,78.83,78.83,69300000.0
2009-08-12 06:13:00,78.825,78.835,78.82,78.83,47400000.0
2009-08-12 06:14:00,78.83,78.83,78.805,78.825,141799999.0
2009-08-12 06:15:00,78.83,78.88,78.83,78.85,217000000.0
2009-08-12 06:16:00,78.85,78.85,78.84,78.845,88300000.0
2009-08-12 06:17:00,78.845,78.845,78.825,78.83,78100000.0
2009-08-12 06:18:00,78.83,78.845,78.82,78.845,42400000.0
2009-08-12 06:19:00,78.845,78.86,78.84,78.855,310800000.0
2009-08-12 06:20:00,78.855,78.865,78.85,78.85,52800000.0
2009-08-12 06:21:00,78.855,78.865,78.855,78.865,62600000.0
2009-08-12 06:22:00,78.865,78.865,78.84,78.855,181500000.0
2009-08-12 06:23:00,78.855,78.855,78.835,78.84,110500000.0
2009-08-12 06:24:00,78.84,78.86,78.84,78.86,126000000.0
2009-08-12 06:25:00,78.86,78.87,78.85,78.86,234200000.0
2009-08-12 06:26:00,78.86,78.86,78.82,78.84,98900000.0
2009-08-12 06:27:00,78.845,78.845,78.81,78.82,75100000.0
2009-08-12 06:28:00,78.82,78.845,78.82,78.835,57000000.0
2009-08-12 06:29:00,78.835,78.835,78.8,78.81,59400000.0
2009-08-12 06:30:00,78.805,78.81,78.8,78.8,56300000.0
2009-08-12 06:31:00,78.8,78.82,78.795,78.81,107700000.0
2009-08-12 06:32:00,78.815,78.825,78.795,78.8,96700000.0
2009-08-12 06:33:00,78.8,78.81,78.8,78.805,35200000.0
2009-08-12 06:34:00,78.805,78.83,78.805,78.825,110600000.0
2009-08-12 06:35:00,78.825,78.825,78.81,78.815,81600000.0
2009-08-12 06:36:00,78.82,78.82,78.785,78.79,114600000.0
2009-08-12 06:37:00,78.79,78.795,78.78,78.79,48000000.0
2009-08-12 06:38:00,78.79,78.795,78.78,78.78,104600000.0
2009-08-12 06:39:00,78.785,78.785,78.77,78.78,69200000.0
2009-08-12 06:40:00,78.775,78.79,78.775,78.78,58400000.0
2009-08-12 06:41:00,78.775,78.775,78.725,78.725,427700000.0
2009-08-12 06:42:00,78.73,78.735,78.68,78.68,259100000.0
2009-08-12 06:43:00,78.68,78.685,78.615,78.64,212100000.0
2009-08-12 06:44:00,78.645,78.65,78.635,78.64,173100000.0
2009-08-12 06:45:00,78.645,78.7,78.645,78.68,125100000.0
2009-08-12 06:46:00,78.675,78.72,78.665,78.7,177000000.0
2009-08-12 06:47:00,78.695,78.71,78.68,78.705,337600000.0
2009-08-12 06:48:00,78.71,78.725,78.71,78.72,25100000.0
2009-08-12 06:49:00,78.71,78.71,78.69,78.7,307100000.0
2009-08-12 06:50:00,78.69,78.7,78.675,78.675,253399999.0
2009-08-12 06:51:00,78.675,78.68,78.67,78.68,96700000.0
2009-08-12 06:52:00,78.675,78.695,78.67,78.675,181700000.0
2009-08-12 06:53:00,78.675,78.69,78.67,78.685,99400000.0
2009-08-12 06:54:00,78.68,78.735,78.68,78.7,245100000.0
2009-08-12 06:55:00,78.7,78.72,78.695,78.72,199300000.0
2009-08-12 06:56:00,78.715,78.75,78.715,78.74,118800000.0
2009-08-12 06:57:00,78.735,78.77,78.715,78.745,232300001.0
2009-08-12 06:58:00,78.745,78.75,78.735,78.735,80100000.0
2009-08-12 06:59:00,78.74,78.74,78.715,78.725,103400000.0
2009-08-12 07:00:00,78.725,78.73,78.71,78.725,150300000.0
2009-08-12 07:01:00,78.715,78.72,78.705,78.71,79900000.0
2009-08-12 07:02:00,78.71,78.745,78.705,78.74,95300000.0
2009-08-12 07:03:00,78.735,78.74,78.725,78.74,67000000.0
2009-08-12 07:04:00,78.745,78.78,78.745,78.76,124200000.0
2009-08-12 07:05:00,78.76,78.765,78.745,78.75,123900000.0
2009-08-12 07:06:00,78.75,78.78,78.74,78.775,181500000.0
2009-08-12 07:07:00,78.775,78.78,78.765,78.765,162000000.0
2009-08-12 07:08:00,78.76,78.77,78.75,78.765,104500000.0
2009-08-12 07:09:00,78.76,78.81,78.755,78.81,105900000.0
2009-08-12 07:10:00,78.82,78.835,78.8,78.815,172500000.0
2009-08-12 07:11:00,78.815,78.825,78.785,78.8,60700000.0
2009-08-12 07:12:00,78.8,78.81,78.78,78.79,74100000.0
2009-08-12 07:13:00,78.785,78.785,78.755,78.78,89500000.0
2009-08-12 07:14:00,78.78,78.78,78.76,78.77,65100000.0
2009-08-12 07:15:00,78.76,78.78,78.74,78.76,63200000.0
2009-08-12 07:16:00,78.755,78.765,78.745,78.765,99200000.0
2009-08-12 07:17:00,78.755,78.78,78.75,78.77,101200000.0
2009-08-12 07:18:00,78.78,78.78,78.755,78.765,131100001.0
2009-08-12 07:19:00,78.77,78.78,78.755,78.775,153500000.0
2009-08-12 07:20:00,78.775,78.785,78.765,78.78,89500000.0
2009-08-12 07:21:00,78.785,78.785,78.76,78.77,60800000.0
2009-08-12 07:22:00,78.765,78.765,78.745,78.755,66800000.0
2009-08-12 07:23:00,78.76,78.78,78.755,78.78,122300000.0
2009-08-12 07:24:00,78.775,78.78,78.76,78.76,31100000.0
2009-08-12 07:25:00,78.765,78.78,78.76,78.78,42200000.0
2009-08-12 07:26:00,78.775,78.78,78.725,78.745,195700000.0
2009-08-12 07:27:00,78.745,78.745,78.715,78.715,57400000.0
2009-08-12 07:28:00,78.715,78.725,78.7,78.705,91100000.0
2009-08-12 07:29:00,78.7,78.72,78.685,78.7,98700000.0
2009-08-12 07:30:00,78.7,78.71,78.68,78.69,148000000.0
2009-08-12 07:31:00,78.68,78.69,78.655,78.685,347800000.0
2009-08-12 07:32:00,78.685,78.7,78.675,78.69,333600000.0
2009-08-12 07:33:00,78.69,78.725,78.685,78.715,61400000.0
2009-08-12 07:34:00,78.715,78.745,78.715,78.745,75800000.0
2009-08-12 07:35:00,78.745,78.78,78.74,78.78,92500000.0
2009-08-12 07:36:00,78.78,78.79,78.77,78.78,37100000.0
2009-08-12 07:37:00,78.78,78.785,78.76,78.775,155500000.0
2009-08-12 07:38:00,78.775,78.775,78.765,78.775,37500000.0
2009-08-12 07:39:00,78.775,78.785,78.77,78.785,35600000.0
2009-08-12 07:40:00,78.78,78.79,78.77,78.775,93000000.0
2009-08-12 07:41:00,78.775,78.79,78.77,78.775,67000000.0
2009-08-12 07:42:00,78.785,78.795,78.775,78.785,132600000.0
2009-08-12 07:43:00,78.785,78.79,78.78,78.79,93000000.0
2009-08-12 07:44:00,78.79,78.835,78.785,78.82,257500000.0
2009-08-12 07:45:00,78.82,78.835,78.805,78.81,187100000.0
2009-08-12 07:46:00,78.805,78.83,78.805,78.815,63700000.0
2009-08-12 07:47:00,78.815,78.815,78.785,78.79,70100000.0
2009-08-12 07:48:00,78.785,78.795,78.785,78.795,42700000.0
2009-08-12 07:49:00,78.795,78.8,78.785,78.79,66000000.0
2009-08-12 07:50:00,78.785,78.785,78.765,78.78,37100000.0
2009-08-12 07:51:00,78.775,78.775,78.74,78.745,193500000.0
2009-08-12 07:52:00,78.75,78.75,78.74,78.74,110800000.0
2009-08-12 07:53:00,78.74,78.745,78.705,78.705,111200000.0
2009-08-12 07:54:00,78.705,78.71,78.645,78.645,214800000.0
2009-08-12 07:55:00,78.645,78.645,78.615,78.625,178400000.0
2009-08-12 07:56:00,78.625,78.665,78.625,78.665,103600000.0
2009-08-12 07:57:00,78.66,78.665,78.63,78.63,153000000.0
2009-08-12 07:58:00,78.635,78.645,78.62,78.64,131200000.0
2009-08-12 07:59:00,78.645,78.645,78.615,78.625,97200000.0
2009-08-12 08:00:00,78.625,78.625,78.59,78.6,246100000.0
2009-08-12 08:01:00,78.605,78.63,78.585,78.63,160700000.0
2009-08-12 08:02:00,78.615,78.735,78.615,78.735,303400000.0
2009-08-12 08:03:00,78.73,78.73,78.685,78.715,146600000.0
2009-08-12 08:04:00,78.715,78.73,78.68,78.69,121000000.0
2009-08-12 08:05:00,78.695,78.705,78.58,78.605,164500000.0
2009-08-12 08:06:00,78.605,78.645,78.6,78.605,336000000.0
2009-08-12 08:07:00,78.605,78.645,78.595,78.595,126100000.0
2009-08-12 08:08:00,78.6,78.62,78.59,78.62,187600000.0
2009-08-12 08:09:00,78.62,78.63,78.595,78.615,162900000.0
2009-08-12 08:10:00,78.615,78.66,78.605,78.605,306500000.0
2009-08-12 08:11:00,78.605,78.605,78.51,78.51,245200000.0
2009-08-12 08:12:00,78.515,78.53,78.49,78.51,181900000.0
2009-08-12 08:13:00,78.525,78.525,78.49,78.495,129300000.0
2009-08-12 08:14:00,78.505,78.58,78.5,78.575,156600000.0
2009-08-12 08:15:00,78.575,78.59,78.495,78.505,170700000.0
2009-08-12 08:16:00,78.505,78.515,78.48,78.505,156900000.0
2009-08-12 08:17:00,78.505,78.525,78.465,78.47,140100000.0
2009-08-12 08:18:00,78.47,78.485,78.44,78.45,100200000.0
2009-08-12 08:19:00,78.46,78.47,78.44,78.46,217400000.0
2009-08-12 08:20:00,78.46,78.52,78.445,78.48,322900000.0
2009-08-12 08:21:00,78.48,78.495,78.47,78.49,398900000.0
2009-08-12 08:22:00,78.49,78.51,78.445,78.45,467599999.0
2009-08-12 08:23:00,78.44,78.485,78.435,78.455,166600000.0
2009-08-12 08:24:00,78.46,78.48,78.435,78.465,212500000.0
2009-08-12 08:25:00,78.47,78.48,78.45,78.47,260899999.0
2009-08-12 08:26:00,78.47,78.53,78.47,78.53,215000000.0
2009-08-12 08:27:00,78.53,78.56,78.52,78.55,176600000.0
2009-08-12 08:28:00,78.55,78.555,78.525,78.545,272199999.0
2009-08-12 08:29:00,78.535,78.595,78.535,78.565,355400001.0
2009-08-12 08:30:00,78.565,78.575,78.475,78.475,230799999.0
2009-08-12 08:31:00,78.48,78.49,78.425,78.425,279500000.0
2009-08-12 08:32:00,78.425,78.455,78.405,78.445,198600001.0
2009-08-12 08:33:00,78.44,78.44,78.42,78.43,176700000.0
2009-08-12 08:34:00,78.43,78.445,78.41,78.41,237500000.0
2009-08-12 08:35:00,78.42,78.425,78.36,78.365,232800000.0
2009-08-12 08:36:00,78.36,78.37,78.295,78.31,216100001.0
2009-08-12 08:37:00,78.31,78.35,78.29,78.34,150800000.0
2009-08-12 08:38:00,78.34,78.385,78.31,78.355,204300000.0
2009-08-12 08:39:00,78.355,78.39,78.345,78.385,133500000.0
2009-08-12 08:40:00,78.39,78.39,78.325,78.325,124100000.0
2009-08-12 08:41:00,78.32,78.34,78.305,78.33,129500000.0
2009-08-12 08:42:00,78.33,78.38,78.315,78.38,140000000.0
2009-08-12 08:43:00,78.38,78.395,78.37,78.37,66400000.0
2009-08-12 08:44:00,78.37,78.425,78.37,78.395,132600000.0
2009-08-12 08:45:00,78.39,78.415,78.34,78.345,123800000.0
2009-08-12 08:46:00,78.355,78.36,78.335,78.345,52400000.0
2009-08-12 08:47:00,78.34,78.34,78.32,78.325,104500000.0
2009-08-12 08:48:00,78.325,78.335,78.28,78.29,228300000.0
2009-08-12 08:49:00,78.295,78.295,78.2,78.225,278299999.0
2009-08-12 08:50:00,78.225,78.235,78.145,78.155,417899999.0
2009-08-12 08:51:00,78.16,78.165,78.005,78.055,459100000.0
2009-08-12 08:52:00,78.055,78.095,78.045,78.085,253200000.0
2009-08-12 08:53:00,78.08,78.11,78.055,78.1,146300000.0
2009-08-12 08:54:00,78.1,78.225,78.095,78.175,239000000.0
2009-08-12 08:55:00,78.18,78.195,78.14,78.18,299100000.0
2009-08-12 08:56:00,78.175,78.22,78.17,78.205,285000000.0
2009-08-12 08:57:00,78.205,78.235,78.14,78.18,293800000.0
2009-08-12 08:58:00,78.185,78.195,78.175,78.185,320600000.0
2009-08-12 08:59:00,78.19,78.19,78.11,78.11,373500001.0
2009-08-12 09:00:00,78.105,78.11,78.05,78.095,246500000.0
2009-08-12 09:01:00,78.095,78.15,78.05,78.13,299600001.0
2009-08-12 09:02:00,78.13,78.215,78.13,78.21,309600000.0
2009-08-12 09:03:00,78.215,78.22,78.165,78.19,233000000.0
2009-08-12 09:04:00,78.185,78.2,78.115,78.115,257400000.0
2009-08-12 09:05:00,78.115,78.195,78.115,78.165,220300000.0
2009-08-12 09:06:00,78.17,78.22,78.165,78.21,151200000.0
2009-08-12 09:07:00,78.215,78.22,78.155,78.18,202799999.0
2009-08-12 09:08:00,78.185,78.185,78.09,78.12,215100002.0
2009-08-12 09:09:00,78.125,78.125,78.085,78.095,152000000.0
2009-08-12 09:10:00,78.095,78.145,78.09,78.11,215700000.0
2009-08-12 09:11:00,78.105,78.115,78.08,78.09,226800001.0
2009-08-12 09:12:00,78.09,78.09,78.055,78.075,253099999.0
2009-08-12 09:13:00,78.07,78.08,78.05,78.055,319599999.0
2009-08-12 09:14:00,78.06,78.06,77.98,77.995,379900000.0
2009-08-12 09:15:00,78.01,78.01,77.97,77.97,231300000.0
2009-08-12 09:16:00,77.97,78.035,77.97,78.03,200100000.0
2009-08-12 09:17:00,78.03,78.055,78.02,78.035,349200000.0
2009-08-12 09:18:00,78.02,78.045,78.01,78.035,280800000.0
2009-08-12 09:19:00,78.03,78.045,78.01,78.01,478700000.0
2009-08-12 09:20:00,78.01,78.025,77.99,78.0,164800000.0
2009-08-12 09:21:00,78.0,78.015,77.99,78.005,208900000.0
2009-08-12 09:22:00,78.005,78.025,77.995,78.0,216000000.0
2009-08-12 09:23:00,78.0,78.045,78.0,78.035,242200000.0
2009-08-12 09:24:00,78.04,78.065,78.03,78.035,277600001.0
2009-08-12 09:25:00,78.045,78.05,78.02,78.03,125700000.0
2009-08-12 09:26:00,78.03,78.035,78.005,78.015,168400000.0
2009-08-12 09:27:00,78.015,78.055,77.995,78.055,197300001.0
2009-08-12 09:28:00,78.06,78.065,78.035,78.04,284500000.0
2009-08-12 09:29:00,78.04,78.08,78.04,78.07,172500000.0
2009-08-12 09:30:00,78.075,78.14,78.075,78.13,286300000.0
2009-08-12 09:31:00,78.125,78.145,78.1,78.1,318900000.0
2009-08-12 09:32:00,78.105,78.14,78.105,78.13,243900000.0
2009-08-12 09:33:00,78.13,78.155,78.115,78.145,215400000.0
2009-08-12 09:34:00,78.145,78.19,78.13,78.175,209800000.0
2009-08-12 09:35:00,78.17,78.18,78.14,78.16,301399998.0
2009-08-12 09:36:00,78.165,78.19,78.15,78.16,213300000.0
2009-08-12 09:37:00,78.16,78.19,78.16,78.175,153600000.0
2009-08-12 09:38:00,78.17,78.195,78.145,78.16,334200001.0
2009-08-12 09:39:00,78.16,78.175,78.15,78.15,130400001.0
2009-08-12 09:40:00,78.15,78.155,78.115,78.12,140699999.0
2009-08-12 09:41:00,78.125,78.13,78.12,78.125,89800000.0
2009-08-12 09:42:00,78.125,78.125,78.055,78.065,171300000.0
2009-08-12 09:43:00,78.07,78.085,78.065,78.08,177700000.0
2009-08-12 09:44:00,78.085,78.085,78.01,78.04,210200000.0
2009-08-12 09:45:00,78.035,78.05,78.005,78.005,225500000.0
2009-08-12 09:46:00,78.0,78.005,77.9,77.925,221799999.0
2009-08-12 09:47:00,77.93,77.965,77.9,77.905,188100000.0
2009-08-12 09:48:00,77.915,77.96,77.91,77.955,235700000.0
2009-08-12 09:49:00,77.965,78.01,77.955,77.96,217700000.0
2009-08-12 09:50:00,77.96,78.005,77.94,77.98,318300000.0
2009-08-12 09:51:00,77.98,77.99,77.96,77.98,126000000.0
2009-08-12 09:52:00,77.98,78.015,77.975,77.995,213600000.0
2009-08-12 09:53:00,77.995,78.025,77.98,78.01,217300000.0
2009-08-12 09:54:00,78.0,78.015,77.995,78.015,186900000.0
2009-08-12 09:55:00,78.02,78.045,78.01,78.04,226500000.0
2009-08-12 09:56:00,78.04,78.06,78.025,78.055,244700000.0
2009-08-12 09:57:00,78.065,78.135,78.055,78.13,357500000.0
2009-08-12 09:58:00,78.125,78.135,78.11,78.11,377900000.0
2009-08-12 09:59:00,78.11,78.155,78.11,78.12,409800000.0
2009-08-12 10:00:00,78.12,78.135,78.115,78.115,442700001.0
2009-08-12 10:01:00,78.115,78.18,78.115,78.165,394799999.0
2009-08-12 10:02:00,78.155,78.195,78.155,78.175,427000000.0
2009-08-12 10:03:00,78.175,78.2,78.165,78.18,278800000.0
2009-08-12 10:04:00,78.185,78.185,78.155,78.185,235000000.0
2009-08-12 10:05:00,78.185,78.205,78.165,78.175,287900001.0
2009-08-12 10:06:00,78.175,78.2,78.155,78.165,136600000.0
2009-08-12 10:07:00,78.165,78.175,78.145,78.155,285700000.0
2009-08-12 10:08:00,78.155,78.17,78.14,78.16,270200000.0
2009-08-12 10:09:00,78.165,78.215,78.15,78.2,217900000.0
2009-08-12 10:10:00,78.2,78.28,78.195,78.275,183400000.0
2009-08-12 10:11:00,78.28,78.33,78.27,78.315,615699998.0
2009-08-12 10:12:00,78.31,78.38,78.3,78.365,405300001.0
2009-08-12 10:13:00,78.355,78.355,78.32,78.325,390200000.0
2009-08-12 10:14:00,78.325,78.335,78.3,78.335,435600000.0
2009-08-12 10:15:00,78.335,78.39,78.335,78.38,281000001.0
2009-08-12 10:16:00,78.38,78.385,78.365,78.38,506300000.0
2009-08-12 10:17:00,78.375,78.395,78.36,78.39,678500001.0
2009-08-12 10:18:00,78.395,78.41,78.365,78.38,336900000.0
2009-08-12 10:19:00,78.38,78.425,78.38,78.425,280199999.0
2009-08-12 10:20:00,78.425,78.425,78.32,78.33,582199999.0
2009-08-12 10:21:00,78.33,78.355,78.33,78.345,275500000.0
2009-08-12 10:22:00,78.345,78.365,78.315,78.32,359199999.0
2009-08-12 10:23:00,78.315,78.36,78.305,78.355,228900000.0
2009-08-12 10:24:00,78.355,78.36,78.335,78.34,190100000.0
2009-08-12 10:25:00,78.34,78.36,78.34,78.36,129000000.0
2009-08-12 10:26:00,78.36,78.38,78.34,78.35,269500001.0
2009-08-12 10:27:00,78.355,78.385,78.345,78.385,339000002.0
2009-08-12 10:28:00,78.385,78.385,78.35,78.365,295500001.0
2009-08-12 10:29:00,78.36,78.395,78.34,78.37,257500001.0
2009-08-12 10:30:00,78.365,78.39,78.365,78.385,364999999.0
2009-08-12 10:31:00,78.385,78.385,78.365,78.385,246199999.0
2009-08-12 10:32:00,78.38,78.395,78.365,78.385,146200000.0
2009-08-12 10:33:00,78.375,78.425,78.37,78.405,137400000.0
2009-08-12 10:34:00,78.415,78.485,78.405,78.465,340900001.0
2009-08-12 10:35:00,78.46,78.53,78.46,78.51,287500001.0
2009-08-12 10:36:00,78.515,78.57,78.515,78.54,294800000.0
2009-08-12 10:37:00,78.54,78.57,78.515,78.525,269199999.0
2009-08-12 10:38:00,78.515,78.53,78.51,78.515,147300000.0
2009-08-12 10:39:00,78.515,78.525,78.495,78.505,178600000.0
2009-08-12 10:40:00,78.505,78.525,78.495,78.515,349100004.0
2009-08-12 10:41:00,78.515,78.525,78.495,78.515,379999998.0
2009-08-12 10:42:00,78.515,78.53,78.515,78.525,92500000.0
2009-08-12 10:43:00,78.53,78.575,78.53,78.57,421900001.0
2009-08-12 10:44:00,78.565,78.565,78.535,78.55,235000000.0
2009-08-12 10:45:00,78.545,78.565,78.535,78.55,319900001.0
2009-08-12 10:46:00,78.55,78.585,78.55,78.57,201700000.0
2009-08-12 10:47:00,78.575,78.59,78.525,78.54,468199999.0
2009-08-12 10:48:00,78.535,78.545,78.51,78.515,286899998.0
2009-08-12 10:49:00,78.52,78.53,78.505,78.505,140000000.0
2009-08-12 10:50:00,78.505,78.525,78.5,78.51,262900001.0
2009-08-12 10:51:00,78.51,78.57,78.5,78.56,423500002.0
2009-08-12 10:52:00,78.565,78.65,78.56,78.64,398600000.0
2009-08-12 10:53:00,78.635,78.655,78.61,78.635,338000000.0
2009-08-12 10:54:00,78.635,78.65,78.63,78.635,361900001.0
2009-08-12 10:55:00,78.63,78.665,78.625,78.66,292100000.0
2009-08-12 10:56:00,78.66,78.695,78.645,78.675,522599997.0
2009-08-12 10:57:00,78.68,78.68,78.64,78.65,413200003.0
2009-08-12 10:58:00,78.655,78.67,78.625,78.63,175900000.0
2009-08-12 10:59:00,78.625,78.645,78.625,78.635,109700000.0
2009-08-12 11:00:00,78.635,78.635,78.595,78.605,354600000.0
2009-08-12 11:01:00,78.605,78.63,78.6,78.615,418799999.0
2009-08-12 11:02:00,78.605,78.62,78.575,78.585,449300001.0
2009-08-12 11:03:00,78.585,78.595,78.58,78.59,133700000.0
2009-08-12 11:04:00,78.59,78.605,78.58,78.605,309000000.0
2009-08-12 11:05:00,78.605,78.67,78.59,78.655,478400001.0
2009-08-12 11:06:00,78.645,78.715,78.64,78.715,494500000.0
2009-08-12 11:07:00,78.715,78.785,78.71,78.74,501899999.0
2009-08-12 11:08:00,78.735,78.75,78.72,78.72,144800000.0
2009-08-12 11:09:00,78.725,78.745,78.7,78.715,274899999.0
2009-08-12 11:10:00,78.715,78.725,78.695,78.705,247000000.0
2009-08-12 11:11:00,78.7,78.73,78.7,78.72,92900000.0
2009-08-12 11:12:00,78.725,78.755,78.71,78.745,143400000.0
2009-08-12 11:13:00,78.745,78.745,78.685,78.72,193200000.0
2009-08-12 11:14:00,78.71,78.71,78.66,78.67,223600000.0
2009-08-12 11:15:00,78.675,78.71,78.675,78.695,366800004.0
2009-08-12 11:16:00,78.695,78.75,78.695,78.715,204700001.0
2009-08-12 11:17:00,78.705,78.715,78.665,78.68,156200000.0
2009-08-12 11:18:00,78.68,78.7,78.68,78.7,126600000.0
2009-08-12 11:19:00,78.695,78.725,78.695,78.725,254300000.0
2009-08-12 11:20:00,78.725,78.74,78.71,78.74,139900001.0
2009-08-12 11:21:00,78.73,78.785,78.72,78.765,263800000.0
2009-08-12 11:22:00,78.765,78.775,78.735,78.74,357200000.0
2009-08-12 11:23:00,78.735,78.75,78.725,78.735,277799999.0
2009-08-12 11:24:00,78.74,78.76,78.725,78.75,94300000.0
2009-08-12 11:25:00,78.755,78.785,78.74,78.775,154800000.0
2009-08-12 11:26:00,78.765,78.775,78.755,78.775,312100001.0
2009-08-12 11:27:00,78.77,78.785,78.765,78.77,225700000.0
2009-08-12 11:28:00,78.77,78.77,78.745,78.745,205300000.0
2009-08-12 11:29:00,78.75,78.76,78.7,78.71,288000001.0
2009-08-12 11:30:00,78.715,78.725,78.645,78.65,367400000.0
2009-08-12 11:31:00,78.65,78.665,78.6,78.61,572100000.0
2009-08-12 11:32:00,78.615,78.645,78.59,78.595,446499997.0
2009-08-12 11:33:00,78.595,78.61,78.545,78.57,411600001.0
2009-08-12 11:34:00,78.575,78.635,78.565,78.615,256800000.0
2009-08-12 11:35:00,78.615,78.645,78.61,78.64,212200000.0
2009-08-12 11:36:00,78.63,78.66,78.625,78.64,158300001.0
2009-08-12 11:37:00,78.635,78.67,78.635,78.66,204800000.0
2009-08-12 11:38:00,78.665,78.74,78.665,78.725,213600000.0
2009-08-12 11:39:00,78.73,78.76,78.72,78.75,219099999.0
2009-08-12 11:40:00,78.76,78.81,78.745,78.76,499899996.0
2009-08-12 11:41:00,78.76,78.765,78.7,78.72,334700000.0
2009-08-12 11:42:00,78.715,78.755,78.7,78.735,532900000.0
2009-08-12 11:43:00,78.735,78.75,78.72,78.74,248700000.0
2009-08-12 11:44:00,78.735,78.765,78.73,78.755,200800000.0
2009-08-12 11:45:00,78.755,78.765,78.73,78.76,298800000.0
2009-08-12 11:46:00,78.76,78.76,78.645,78.645,124400000.0
2009-08-12 11:47:00,78.645,78.7,78.635,78.7,198000000.0
2009-08-12 11:48:00,78.7,78.7,78.675,78.68,161300000.0
2009-08-12 11:49:00,78.685,78.705,78.67,78.705,280699999.0
2009-08-12 11:50:00,78.695,78.705,78.63,78.665,391300000.0
2009-08-12 11:51:00,78.66,78.665,78.645,78.645,130600000.0
2009-08-12 11:52:00,78.66,78.66,78.59,78.64,113900000.0
2009-08-12 11:53:00,78.635,78.645,78.62,78.64,141200000.0
2009-08-12 11:54:00,78.645,78.67,78.64,78.645,135800000.0
2009-08-12 11:55:00,78.635,78.645,78.61,78.645,122300000.0
2009-08-12 11:56:00,78.645,78.675,78.645,78.675,177300000.0
2009-08-12 11:57:00,78.675,78.7,78.66,78.695,107900000.0
2009-08-12 11:58:00,78.695,78.695,78.67,78.68,107500000.0
2009-08-12 11:59:00,78.685,78.695,78.665,78.685,118700001.0
2009-08-12 12:00:00,78.685,78.78,78.685,78.78,247800000.0
2009-08-12 12:01:00,78.78,78.795,78.765,78.79,181300000.0
2009-08-12 12:02:00,78.79,78.825,78.78,78.82,278500000.0
2009-08-12 12:03:00,78.82,78.82,78.78,78.795,131900000.0
2009-08-12 12:04:00,78.8,78.85,78.79,78.84,109300000.0
2009-08-12 12:05:00,78.84,78.85,78.825,78.845,172700000.0
2009-08-12 12:06:00,78.845,78.93,78.84,78.915,358000000.0
2009-08-12 12:07:00,78.91,79.0,78.91,78.995,239099999.0
2009-08-12 12:08:00,79.0,79.015,78.975,79.01,98800000.0
2009-08-12 12:09:00,79.005,79.01,78.95,78.965,117600000.0
2009-08-12 12:10:00,78.965,79.02,78.945,79.02,109600000.0
2009-08-12 12:11:00,79.02,79.03,79.0,79.025,110700000.0
2009-08-12 12:12:00,79.02,79.04,79.015,79.035,95800000.0
2009-08-12 12:13:00,79.03,79.05,79.005,79.04,178600000.0
2009-08-12 12:14:00,79.04,79.04,79.005,79.005,133800000.0
2009-08-12 12:15:00,79.005,79.07,79.0,79.03,212400000.0
2009-08-12 12:16:00,79.025,79.05,79.0,79.005,192000000.0
2009-08-12 12:17:00,79.005,79.01,78.97,78.975,104000000.0
2009-08-12 12:18:00,78.98,78.99,78.97,78.98,104500000.0
2009-08-12 12:19:00,78.99,79.02,78.985,78.995,113300000.0
2009-08-12 12:20:00,79.0,79.035,78.995,79.0,120400000.0
2009-08-12 12:21:00,78.995,79.0,78.98,79.0,66300000.0
2009-08-12 12:22:00,79.0,79.005,78.99,79.005,62900000.0
2009-08-12 12:23:00,79.005,79.04,79.005,79.02,188800000.0
2009-08-12 12:24:00,79.02,79.04,79.01,79.03,98400000.0
2009-08-12 12:25:00,79.03,79.04,79.01,79.015,218100003.0
2009-08-12 12:26:00,79.015,79.03,79.0,79.01,142600000.0
2009-08-12 12:27:00,79.01,79.015,78.99,79.0,100600000.0
2009-08-12 12:28:00,79.0,79.025,79.0,79.0,170100000.0
2009-08-12 12:29:00,79.0,79.02,78.995,78.995,113800000.0
2009-08-12 12:30:00,78.995,79.015,78.99,78.995,165100000.0
2009-08-12 12:31:00,78.995,78.995,78.945,78.955,144300000.0
2009-08-12 12:32:00,78.96,79.02,78.955,79.005,248999999.0
2009-08-12 12:33:00,79.005,79.02,78.985,78.99,439099999.0
2009-08-12 12:34:00,78.99,79.035,78.99,79.035,186700000.0
2009-08-12 12:35:00,79.04,79.05,78.985,78.99,221200000.0
2009-08-12 12:36:00,78.99,79.005,78.97,78.99,176200000.0
2009-08-12 12:37:00,78.99,79.015,78.98,79.0,130300000.0
2009-08-12 12:38:00,78.995,79.01,78.985,78.99,239200000.0
2009-08-12 12:39:00,78.985,79.0,78.975,78.985,201600000.0
2009-08-12 12:40:00,78.985,78.995,78.965,78.995,113900000.0
2009-08-12 12:41:00,78.995,78.995,78.98,78.98,86000000.0
2009-08-12 12:42:00,78.985,78.985,78.98,78.985,17600000.0
2009-08-12 12:43:00,78.98,78.985,78.97,78.98,36500000.0
2009-08-12 12:44:00,78.975,78.985,78.965,78.975,138900000.0
2009-08-12 12:45:00,78.98,79.0,78.98,78.985,200000000.0
2009-08-12 12:46:00,78.985,79.025,78.985,79.005,252100000.0
2009-08-12 12:47:00,79.005,79.035,78.975,78.98,216900000.0
2009-08-12 12:48:00,78.98,78.995,78.965,78.995,262300006.0
2009-08-12 12:49:00,78.99,79.025,78.975,79.025,296700000.0
2009-08-12 12:50:00,79.02,79.035,79.01,79.025,195200000.0
2009-08-12 12:51:00,79.03,79.03,79.01,79.01,66600000.0
2009-08-12 12:52:00,79.01,79.025,78.99,79.015,124700000.0
2009-08-12 12:53:00,79.015,79.02,78.985,79.02,93400000.0
2009-08-12 12:54:00,79.015,79.015,78.97,78.98,97200000.0
2009-08-12 12:55:00,78.98,78.99,78.97,78.975,163700000.0
2009-08-12 12:56:00,78.97,78.975,78.95,78.96,75100000.0
2009-08-12 12:57:00,78.965,78.98,78.955,78.96,222800000.0
2009-08-12 12:58:00,78.96,78.99,78.955,78.99,137200000.0
2009-08-12 12:59:00,78.99,78.995,78.98,78.99,180600000.0
2009-08-12 13:00:00,78.985,79.065,78.985,79.065,319900000.0
2009-08-12 13:01:00,79.065,79.1,79.025,79.045,296300000.0
2009-08-12 13:02:00,79.055,79.055,79.035,79.045,161100000.0
2009-08-12 13:03:00,79.045,79.075,79.04,79.06,247200000.0
2009-08-12 13:04:00,79.055,79.075,79.055,79.07,70200000.0
2009-08-12 13:05:00,79.065,79.085,79.045,79.085,186700000.0
2009-08-12 13:06:00,79.08,79.085,79.02,79.02,295000001.0
2009-08-12 13:07:00,79.02,79.035,79.005,79.005,97700000.0
2009-08-12 13:08:00,79.005,79.01,78.97,78.98,102200000.0
2009-08-12 13:09:00,78.98,78.995,78.955,78.965,471000000.0
2009-08-12 13:10:00,78.965,78.98,78.96,78.98,171200000.0
2009-08-12 13:11:00,78.975,78.98,78.925,78.93,171300000.0
2009-08-12 13:12:00,78.935,78.955,78.91,78.915,255600000.0
2009-08-12 13:13:00,78.9,78.915,78.86,78.86,420700002.0
2009-08-12 13:14:00,78.87,78.915,78.86,78.885,603699998.0
2009-08-12 13:15:00,78.885,78.895,78.865,78.87,395699999.0
2009-08-12 13:16:00,78.875,78.91,78.845,78.91,245300000.0
2009-08-12 13:17:00,78.9,78.91,78.865,78.88,180000000.0
2009-08-12 13:18:00,78.88,78.915,78.875,78.915,95900000.0
2009-08-12 13:19:00,78.905,78.925,78.86,78.87,135900000.0
2009-08-12 13:20:00,78.87,78.885,78.85,78.86,100100000.0
2009-08-12 13:21:00,78.855,78.87,78.79,78.79,150300000.0
2009-08-12 13:22:00,78.79,78.805,78.77,78.785,179200000.0
2009-08-12 13:23:00,78.79,78.81,78.775,78.795,179900000.0
2009-08-12 13:24:00,78.795,78.825,78.795,78.81,155400000.0
2009-08-12 13:25:00,78.815,78.895,78.815,78.85,154000000.0
2009-08-12 13:26:00,78.845,78.865,78.845,78.85,77600000.0
2009-08-12 13:27:00,78.855,78.86,78.815,78.83,89700000.0
2009-08-12 13:28:00,78.83,78.83,78.785,78.795,128500000.0
2009-08-12 13:29:00,78.785,78.805,78.74,78.755,198100000.0
2009-08-12 13:30:00,78.755,78.82,78.755,78.785,213200000.0
2009-08-12 13:31:00,78.79,78.81,78.78,78.795,76400000.0
2009-08-12 13:32:00,78.795,78.795,78.765,78.775,95600000.0
2009-08-12 13:33:00,78.775,78.785,78.765,78.77,193800000.0
2009-08-12 13:34:00,78.77,78.81,78.76,78.81,270400001.0
2009-08-12 13:35:00,78.81,78.835,78.8,78.825,133700000.0
2009-08-12 13:36:00,78.825,78.83,78.74,78.755,142500000.0
2009-08-12 13:37:00,78.76,78.775,78.755,78.765,95700000.0
2009-08-12 13:38:00,78.765,78.825,78.765,78.82,128500000.0
2009-08-12 13:39:00,78.815,78.825,78.785,78.79,209400000.0
2009-08-12 13:40:00,78.785,78.785,78.725,78.725,174799999.0
2009-08-12 13:41:00,78.72,78.745,78.72,78.72,56300000.0
2009-08-12 13:42:00,78.72,78.725,78.71,78.725,101300000.0
2009-08-12 13:43:00,78.725,78.745,78.72,78.745,112300000.0
2009-08-12 13:44:00,78.735,78.77,78.735,78.77,73700000.0
2009-08-12 13:45:00,78.77,78.8,78.77,78.79,178700000.0
2009-08-12 13:46:00,78.8,78.8,78.765,78.765,195100000.0
2009-08-12 13:47:00,78.76,78.77,78.75,78.765,133400000.0
2009-08-12 13:48:00,78.765,78.8,78.76,78.78,168399999.0
2009-08-12 13:49:00,78.78,78.8,78.76,78.77,119700000.0
2009-08-12 13:50:00,78.775,78.785,78.76,78.765,142100000.0
2009-08-12 13:51:00,78.765,78.765,78.745,78.745,132900000.0
2009-08-12 13:52:00,78.755,78.775,78.745,78.76,118300000.0
2009-08-12 13:53:00,78.76,78.775,78.69,78.695,211699998.0
2009-08-12 13:54:00,78.7,78.7,78.66,78.665,139100000.0
2009-08-12 13:55:00,78.67,78.685,78.64,78.64,180800000.0
2009-08-12 13:56:00,78.645,78.685,78.635,78.64,202000000.0
2009-08-12 13:57:00,78.645,78.675,78.645,78.66,83800000.0
2009-08-12 13:58:00,78.66,78.68,78.655,78.675,142400000.0
2009-08-12 13:59:00,78.67,78.69,78.645,78.655,136500000.0
2009-08-12 14:00:00,78.655,78.725,78.655,78.725,170700000.0
2009-08-12 14:01:00,78.715,78.78,78.695,78.765,242200000.0
2009-08-12 14:02:00,78.765,78.81,78.73,78.775,416099999.0
2009-08-12 14:03:00,78.785,78.8,78.755,78.8,275900000.0
2009-08-12 14:04:00,78.805,78.83,78.785,78.81,240800000.0
2009-08-12 14:05:00,78.815,78.885,78.815,78.87,273000001.0
2009-08-12 14:06:00,78.87,78.885,78.83,78.85,162300000.0
2009-08-12 14:07:00,78.845,78.865,78.82,78.85,166900000.0
2009-08-12 14:08:00,78.855,78.89,78.845,78.885,332199997.0
2009-08-12 14:09:00,78.885,78.915,78.875,78.91,113700000.0
2009-08-12 14:10:00,78.915,78.95,78.905,78.915,254600000.0
2009-08-12 14:11:00,78.925,78.925,78.895,78.915,189800000.0
2009-08-12 14:12:00,78.915,78.92,78.87,78.895,295400000.0
2009-08-12 14:13:00,78.9,78.945,78.895,78.935,194200000.0
2009-08-12 14:14:00,78.935,78.94,78.895,78.92,324099999.0
2009-08-12 14:15:00,78.905,78.97,78.9,78.965,292999999.0
2009-08-12 14:16:00,78.965,79.02,78.965,78.98,273600000.0
2009-08-12 14:17:00,78.96,78.995,78.95,78.995,264200000.0
2009-08-12 14:18:00,78.99,79.01,78.985,78.985,180700000.0
2009-08-12 14:19:00,78.98,79.015,78.96,78.97,204800000.0
2009-08-12 14:20:00,78.97,79.04,78.95,78.95,334700001.0
2009-08-12 14:21:00,78.945,78.96,78.94,78.945,208000000.0
2009-08-12 14:22:00,78.95,78.95,78.915,78.93,175800000.0
2009-08-12 14:23:00,78.935,78.98,78.93,78.96,146700000.0
2009-08-12 14:24:00,78.965,78.995,78.955,78.995,175100000.0
2009-08-12 14:25:00,78.99,79.0,78.935,78.96,218800000.0
2009-08-12 14:26:00,78.96,78.97,78.945,78.965,159300003.0
2009-08-12 14:27:00,78.975,79.0,78.965,78.965,161700000.0
2009-08-12 14:28:00,78.965,78.98,78.945,78.98,102500000.0
2009-08-12 14:29:00,78.985,78.995,78.955,78.99,232600001.0
2009-08-12 14:30:00,78.99,79.055,78.935,79.04,515100003.0
2009-08-12 14:31:00,79.045,79.045,78.965,78.985,217300000.0
2009-08-12 14:32:00,78.985,79.045,78.975,79.025,258900000.0
2009-08-12 14:33:00,79.025,79.025,78.985,79.0,348999999.0
2009-08-12 14:34:00,79.005,79.005,78.955,78.975,168000000.0
2009-08-12 14:35:00,78.975,78.975,78.885,78.895,273500000.0
2009-08-12 14:36:00,78.89,78.89,78.82,78.835,399200000.0
2009-08-12 14:37:00,78.835,78.875,78.83,78.85,205300000.0
2009-08-12 14:38:00,78.85,78.87,78.835,78.86,171300000.0
2009-08-12 14:39:00,78.855,78.92,78.855,78.895,248800000.0
2009-08-12 14:40:00,78.905,78.92,78.835,78.88,137600000.0
2009-08-12 14:41:00,78.885,78.905,78.875,78.88,136000000.0
2009-08-12 14:42:00,78.895,78.92,78.895,78.92,268500005.0
2009-08-12 14:43:00,78.93,78.95,78.92,78.925,225399997.0
2009-08-12 14:44:00,78.93,78.93,78.85,78.85,236000000.0
2009-08-12 14:45:00,78.85,78.86,78.835,78.84,174500000.0
2009-08-12 14:46:00,78.84,78.87,78.84,78.865,103800000.0
2009-08-12 14:47:00,78.865,78.885,78.855,78.88,87500000.0
2009-08-12 14:48:00,78.875,78.91,78.875,78.88,185800000.0
2009-08-12 14:49:00,78.88,78.925,78.88,78.905,119900000.0
2009-08-12 14:50:00,78.895,78.91,78.895,78.91,44500000.0
2009-08-12 14:51:00,78.91,78.91,78.87,78.875,192200000.0
2009-08-12 14:52:00,78.885,78.89,78.85,78.87,242800000.0
2009-08-12 14:53:00,78.87,78.885,78.86,78.87,141300000.0
2009-08-12 14:54:00,78.87,78.885,78.85,78.865,111700000.0
2009-08-12 14:55:00,78.865,78.875,78.84,78.855,236000000.0
2009-08-12 14:56:00,78.86,78.885,78.825,78.865,252000000.0
2009-08-12 14:57:00,78.86,78.87,78.83,78.835,150800000.0
2009-08-12 14:58:00,78.835,78.845,78.81,78.825,125000000.0
2009-08-12 14:59:00,78.825,78.83,78.79,78.79,234700000.0
2009-08-12 15:00:00,78.795,78.85,78.795,78.845,203500000.0
2009-08-12 15:01:00,78.85,78.89,78.845,78.87,247400000.0
2009-08-12 15:02:00,78.87,78.89,78.855,78.875,157900000.0
2009-08-12 15:03:00,78.875,78.92,78.87,78.92,264999998.0
2009-08-12 15:04:00,78.925,78.945,78.885,78.93,186100000.0
2009-08-12 15:05:00,78.925,78.95,78.9,78.925,285100001.0
2009-08-12 15:06:00,78.925,78.93,78.91,78.915,123900001.0
2009-08-12 15:07:00,78.92,78.94,78.905,78.94,189500000.0
2009-08-12 15:08:00,78.94,78.995,78.94,78.98,298000000.0
2009-08-12 15:09:00,78.98,78.98,78.955,78.955,369700000.0
2009-08-12 15:10:00,78.955,78.98,78.94,78.98,181100000.0
2009-08-12 15:11:00,78.98,78.98,78.94,78.97,227600000.0
2009-08-12 15:12:00,78.975,78.975,78.935,78.95,345100000.0
2009-08-12 15:13:00,78.95,78.96,78.895,78.94,217300000.0
2009-08-12 15:14:00,78.935,79.015,78.935,79.005,129600000.0
2009-08-12 15:15:00,79.005,79.01,78.96,78.975,264800000.0
2009-08-12 15:16:00,78.975,78.995,78.93,78.93,294500000.0
2009-08-12 15:17:00,78.93,78.98,78.93,78.97,360000000.0
2009-08-12 15:18:00,78.975,78.975,78.915,78.935,148700000.0
2009-08-12 15:19:00,78.935,78.955,78.93,78.94,160500000.0
2009-08-12 15:20:00,78.94,78.97,78.94,78.95,125700000.0
2009-08-12 15:21:00,78.95,78.95,78.91,78.91,152600000.0
2009-08-12 15:22:00,78.915,78.935,78.905,78.93,178900000.0
2009-08-12 15:23:00,78.93,78.935,78.915,78.915,191300000.0
2009-08-12 15:24:00,78.915,78.925,78.895,78.895,188000000.0
2009-08-12 15:25:00,78.905,78.91,78.86,78.86,345999999.0
2009-08-12 15:26:00,78.86,78.87,78.835,78.84,353199999.0
2009-08-12 15:27:00,78.84,78.85,78.835,78.84,207700000.0
2009-08-12 15:28:00,78.845,78.86,78.83,78.855,128500000.0
2009-08-12 15:29:00,78.85,78.88,78.85,78.87,85800000.0
2009-08-12 15:30:00,78.875,78.905,78.875,78.9,138800000.0
2009-08-12 15:31:00,78.9,78.965,78.9,78.965,201300000.0
2009-08-12 15:32:00,78.965,78.975,78.925,78.975,225700000.0
2009-08-12 15:33:00,78.965,79.03,78.955,79.0,228700003.0
2009-08-12 15:34:00,79.005,79.055,79.0,79.025,258600000.0
2009-08-12 15:35:00,79.025,79.105,79.025,79.095,228500000.0
2009-08-12 15:36:00,79.095,79.11,79.075,79.08,206600000.0
2009-08-12 15:37:00,79.08,79.16,79.08,79.15,272199998.0
2009-08-12 15:38:00,79.155,79.155,79.085,79.085,309900000.0
2009-08-12 15:39:00,79.085,79.1,79.06,79.075,297800000.0
2009-08-12 15:40:00,79.075,79.12,79.07,79.12,175999999.0
2009-08-12 15:41:00,79.115,79.145,79.08,79.12,201300000.0
2009-08-12 15:42:00,79.13,79.165,79.11,79.155,166900000.0
2009-08-12 15:43:00,79.155,79.27,79.145,79.26,304500000.0
2009-08-12 15:44:00,79.245,79.265,79.235,79.25,355500000.0
2009-08-12 15:45:00,79.25,79.34,79.25,79.315,381100000.0
2009-08-12 15:46:00,79.33,79.375,79.3,79.34,302000000.0
2009-08-12 15:47:00,79.345,79.37,79.32,79.33,237300001.0
2009-08-12 15:48:00,79.335,79.335,79.29,79.305,256500000.0
2009-08-12 15:49:00,79.3,79.305,79.28,79.305,279599999.0
2009-08-12 15:50:00,79.305,79.365,79.3,79.355,265400000.0
2009-08-12 15:51:00,79.355,79.395,79.345,79.385,414200000.0
2009-08-12 15:52:00,79.38,79.48,79.375,79.45,357800000.0
2009-08-12 15:53:00,79.455,79.505,79.45,79.485,448900001.0
2009-08-12 15:54:00,79.485,79.51,79.48,79.5,273200000.0
2009-08-12 15:55:00,79.505,79.505,79.435,79.465,374400000.0
2009-08-12 15:56:00,79.465,79.505,79.465,79.475,293300000.0
2009-08-12 15:57:00,79.48,79.525,79.47,79.525,404200000.0
2009-08-12 15:58:00,79.52,79.535,79.485,79.49,315900000.0
2009-08-12 15:59:00,79.485,79.485,79.41,79.43,496700000.0
2009-08-12 16:00:00,79.43,79.52,79.43,79.52,260100000.0
2009-08-12 16:01:00,79.515,79.565,79.495,79.505,302400000.0
2009-08-12 16:02:00,79.505,79.52,79.45,79.465,315600000.0
2009-08-12 16:03:00,79.46,79.475,79.44,79.46,372200000.0
2009-08-12 16:04:00,79.455,79.46,79.43,79.435,299000000.0
2009-08-12 16:05:00,79.44,79.51,79.44,79.505,506300001.0
2009-08-12 16:06:00,79.505,79.605,79.505,79.575,275500000.0
2009-08-12 16:07:00,79.575,79.64,79.56,79.6,312400000.0
2009-08-12 16:08:00,79.595,79.62,79.57,79.595,293800000.0
2009-08-12 16:09:00,79.585,79.665,79.58,79.635,217100000.0
2009-08-12 16:10:00,79.635,79.65,79.615,79.635,242100000.0
2009-08-12 16:11:00,79.635,79.635,79.58,79.61,196700000.0
2009-08-12 16:12:00,79.615,79.65,79.595,79.62,301000000.0
2009-08-12 16:13:00,79.62,79.625,79.565,79.575,337400000.0
2009-08-12 16:14:00,79.58,79.58,79.54,79.55,249300000.0
2009-08-12 16:15:00,79.55,79.615,79.55,79.6,254300000.0
2009-08-12 16:16:00,79.6,79.63,79.585,79.595,344400001.0
2009-08-12 16:17:00,79.595,79.635,79.575,79.575,165200000.0
2009-08-12 16:18:00,79.575,79.6,79.565,79.565,261700000.0
2009-08-12 16:19:00,79.575,79.625,79.57,79.595,291099998.0
2009-08-12 16:20:00,79.595,79.645,79.595,79.63,291400000.0
2009-08-12 16:21:00,79.63,79.63,79.59,79.605,272900000.0
2009-08-12 16:22:00,79.6,79.62,79.595,79.615,250000000.0
2009-08-12 16:23:00,79.615,79.655,79.605,79.605,175600000.0
2009-08-12 16:24:00,79.61,79.71,79.61,79.69,285400000.0
2009-08-12 16:25:00,79.685,79.71,79.65,79.665,223400000.0
2009-08-12 16:26:00,79.665,79.685,79.65,79.675,195300000.0
2009-08-12 16:27:00,79.675,79.68,79.635,79.635,132500000.0
2009-08-12 16:28:00,79.64,79.655,79.625,79.625,418600000.0
2009-08-12 16:29:00,79.625,79.645,79.605,79.645,367799999.0
2009-08-12 16:30:00,79.64,79.64,79.57,79.575,408400000.0
2009-08-12 16:31:00,79.575,79.61,79.555,79.59,554600000.0
2009-08-12 16:32:00,79.59,79.61,79.57,79.59,478399999.0
2009-08-12 16:33:00,79.59,79.595,79.555,79.585,325499999.0
2009-08-12 16:34:00,79.585,79.635,79.58,79.6,810099999.0
2009-08-12 16:35:00,79.6,79.605,79.525,79.55,594099999.0
2009-08-12 16:36:00,79.55,79.62,79.54,79.61,480800001.0
2009-08-12 16:37:00,79.615,79.615,79.555,79.57,438600000.0
2009-08-12 16:38:00,79.565,79.63,79.545,79.595,233000000.0
2009-08-12 16:39:00,79.6,79.625,79.595,79.61,302200000.0
2009-08-12 16:40:00,79.62,79.62,79.555,79.57,327700000.0
2009-08-12 16:41:00,79.57,79.62,79.565,79.61,331199999.0
2009-08-12 16:42:00,79.61,79.615,79.6,79.605,190100000.0
2009-08-12 16:43:00,79.605,79.61,79.575,79.585,397000000.0
2009-08-12 16:44:00,79.585,79.655,79.58,79.655,377400000.0
2009-08-12 16:45:00,79.645,79.68,79.63,79.675,317500000.0
2009-08-12 16:46:00,79.675,79.72,79.67,79.72,339400000.0
2009-08-12 16:47:00,79.72,79.82,79.72,79.815,311600001.0
2009-08-12 16:48:00,79.81,79.885,79.8,79.885,417300000.0
2009-08-12 16:49:00,79.885,79.89,79.85,79.885,329900000.0
2009-08-12 16:50:00,79.875,79.905,79.87,79.89,290100000.0
2009-08-12 16:51:00,79.895,79.925,79.875,79.92,402300000.0
2009-08-12 16:52:00,79.92,79.95,79.905,79.95,320700000.0
2009-08-12 16:53:00,79.955,79.975,79.925,79.925,251600000.0
2009-08-12 16:54:00,79.925,79.965,79.92,79.92,212100000.0
2009-08-12 16:55:00,79.92,79.93,79.88,79.88,318000001.0
2009-08-12 16:56:00,79.88,79.92,79.87,79.89,254000000.0
2009-08-12 16:57:00,79.895,79.925,79.86,79.92,394800000.0
2009-08-12 16:58:00,79.925,79.96,79.895,79.955,347600000.0
2009-08-12 16:59:00,79.945,79.985,79.94,79.975,210100000.0
2009-08-12 17:00:00,79.97,79.985,79.925,79.925,222000000.0
2009-08-12 17:01:00,79.92,79.945,79.885,79.9,217999999.0
2009-08-12 17:02:00,79.895,79.91,79.865,79.885,153400000.0
2009-08-12 17:03:00,79.89,79.935,79.89,79.895,224300001.0
2009-08-12 17:04:00,79.895,79.9,79.87,79.875,400800002.0
2009-08-12 17:05:00,79.87,79.91,79.87,79.88,424299997.0
2009-08-12 17:06:00,79.88,79.89,79.87,79.885,192400000.0
2009-08-12 17:07:00,79.885,79.92,79.885,79.885,154800000.0
2009-08-12 17:08:00,79.88,79.895,79.85,79.895,167299999.0
2009-08-12 17:09:00,79.89,79.925,79.885,79.915,209500000.0
2009-08-12 17:10:00,79.915,79.925,79.905,79.915,175100000.0
2009-08-12 17:11:00,79.915,79.93,79.905,79.93,221700000.0
2009-08-12 17:12:00,79.935,80.025,79.925,80.02,239900000.0
2009-08-12 17:13:00,80.02,80.025,79.96,79.995,526500001.0
2009-08-12 17:14:00,79.99,80.0,79.975,79.98,442300000.0
2009-08-12 17:15:00,79.98,80.03,79.98,80.015,491900001.0
2009-08-12 17:16:00,80.015,80.015,79.985,80.0,319500001.0
2009-08-12 17:17:00,80.0,80.02,79.975,80.02,352400000.0
2009-08-12 17:18:00,80.03,80.035,80.005,80.02,483600001.0
2009-08-12 17:19:00,80.015,80.035,80.005,80.005,298600001.0
2009-08-12 17:20:00,80.005,80.06,80.005,80.055,425900000.0
2009-08-12 17:21:00,80.055,80.055,80.005,80.05,532199997.0
2009-08-12 17:22:00,80.045,80.065,80.04,80.04,353200000.0
2009-08-12 17:23:00,80.03,80.035,79.985,80.005,517500000.0
2009-08-12 17:24:00,80.005,80.025,79.995,80.025,249100000.0
2009-08-12 17:25:00,80.035,80.065,80.005,80.06,305900000.0
2009-08-12 17:26:00,80.06,80.07,80.04,80.04,241000000.0
2009-08-12 17:27:00,80.04,80.07,80.04,80.04,193000000.0
2009-08-12 17:28:00,80.045,80.09,80.045,80.08,295900000.0
2009-08-12 17:29:00,80.09,80.105,80.08,80.095,434300000.0
2009-08-12 17:30:00,80.095,80.105,80.09,80.09,245900000.0
2009-08-12 17:31:00,80.09,80.095,80.055,80.06,328800001.0
2009-08-12 17:32:00,80.07,80.11,80.05,80.1,419899999.0
2009-08-12 17:33:00,80.11,80.11,80.07,80.08,275699999.0
2009-08-12 17:34:00,80.08,80.095,80.07,80.095,312700000.0
2009-08-12 17:35:00,80.095,80.225,80.075,80.22,437400000.0
2009-08-12 17:36:00,80.215,80.23,80.18,80.19,399500000.0
2009-08-12 17:37:00,80.185,80.2,80.17,80.185,515500000.0
2009-08-12 17:38:00,80.185,80.21,80.17,80.185,319200000.0
2009-08-12 17:39:00,80.185,80.21,80.165,80.175,205200000.0
2009-08-12 17:40:00,80.175,80.18,80.16,80.175,139000000.0
2009-08-12 17:41:00,80.17,80.17,80.085,80.095,475100001.0
2009-08-12 17:42:00,80.09,80.11,80.085,80.11,262600000.0
2009-08-12 17:43:00,80.11,80.135,80.095,80.11,341200000.0
2009-08-12 17:44:00,80.1,80.12,80.055,80.06,282800000.0
2009-08-12 17:45:00,80.065,80.07,80.045,80.06,110000000.0
2009-08-12 17:46:00,80.055,80.08,80.055,80.065,201000000.0
2009-08-12 17:47:00,80.065,80.105,80.065,80.08,578599998.0
2009-08-12 17:48:00,80.085,80.14,80.085,80.135,408599998.0
2009-08-12 17:49:00,80.14,80.155,80.135,80.15,212100000.0
2009-08-12 17:50:00,80.14,80.15,80.095,80.11,238700000.0
2009-08-12 17:51:00,80.11,80.125,80.1,80.125,295000000.0
2009-08-12 17:52:00,80.125,80.145,80.115,80.125,546300001.0
2009-08-12 17:53:00,80.125,80.14,80.095,80.095,344200000.0
2009-08-12 17:54:00,80.1,80.115,80.045,80.08,557599999.0
2009-08-12 17:55:00,80.085,80.12,80.08,80.115,409800000.0
2009-08-12 17:56:00,80.115,80.145,80.095,80.145,561099999.0
2009-08-12 17:57:00,80.145,80.155,80.135,80.15,341000000.0
2009-08-12 17:58:00,80.155,80.175,80.13,80.135,387300000.0
2009-08-12 17:59:00,80.135,80.14,80.115,80.12,355200002.0
2009-08-12 18:00:00,80.12,80.125,80.105,80.12,375200003.0
2009-08-12 18:01:00,80.12,80.17,80.11,80.155,526500001.0
2009-08-12 18:02:00,80.16,80.175,80.145,80.17,386200001.0
2009-08-12 18:03:00,80.17,80.18,80.145,80.145,366000000.0
2009-08-12 18:04:00,80.145,80.15,80.11,80.12,593400001.0
2009-08-12 18:05:00,80.12,80.135,80.105,80.135,209700000.0
2009-08-12 18:06:00,80.135,80.14,80.115,80.115,573599999.0
2009-08-12 18:07:00,80.115,80.175,80.095,80.155,540000001.0
2009-08-12 18:08:00,80.155,80.185,80.15,80.185,177800000.0
2009-08-12 18:09:00,80.185,80.215,80.17,80.17,278299999.0
2009-08-12 18:10:00,80.17,80.18,80.155,80.16,284399998.0
2009-08-12 18:11:00,80.155,80.16,80.135,80.145,258600000.0
2009-08-12 18:12:00,80.14,80.14,80.065,80.065,318999999.0
2009-08-12 18:13:00,80.075,80.09,80.055,80.06,378400001.0
2009-08-12 18:14:00,80.06,80.08,80.06,80.065,540200002.0
2009-08-12 18:15:00,80.07,80.085,80.05,80.075,145600000.0
2009-08-12 18:16:00,80.085,80.105,80.085,80.09,459400000.0
2009-08-12 18:17:00,80.095,80.135,80.09,80.11,502700001.0
2009-08-12 18:18:00,80.11,80.115,80.07,80.08,313600001.0
2009-08-12 18:19:00,80.075,80.095,80.075,80.085,394599998.0
2009-08-12 18:20:00,80.09,80.095,80.045,80.055,357500001.0
2009-08-12 18:21:00,80.065,80.065,80.015,80.035,330600000.0
2009-08-12 18:22:00,80.035,80.05,80.005,80.025,483100001.0
2009-08-12 18:23:00,80.02,80.025,80.005,80.015,184600000.0
2009-08-12 18:24:00,80.0,80.06,80.0,80.045,436200000.0
2009-08-12 18:25:00,80.045,80.06,80.04,80.055,130300001.0
2009-08-12 18:26:00,80.055,80.06,80.045,80.06,286500002.0
2009-08-12 18:27:00,80.065,80.1,80.06,80.1,142900000.0
2009-08-12 18:28:00,80.1,80.12,80.095,80.11,286900001.0
2009-08-12 18:29:00,80.105,80.115,80.095,80.095,83800000.0
2009-08-12 18:30:00,80.095,80.105,80.075,80.085,351599999.0
2009-08-12 18:31:00,80.08,80.085,80.06,80.06,221900000.0
2009-08-12 18:32:00,80.06,80.06,80.035,80.06,382000003.0
2009-08-12 18:33:00,80.06,80.09,80.06,80.09,206200000.0
2009-08-12 18:34:00,80.085,80.09,80.06,80.07,312300000.0
2009-08-12 18:35:00,80.07,80.08,80.05,80.08,375800000.0
2009-08-12 18:36:00,80.08,80.1,80.075,80.09,363900000.0
2009-08-12 18:37:00,80.085,80.125,80.08,80.095,279300000.0
2009-08-12 18:38:00,80.095,80.095,80.035,80.035,327300000.0
2009-08-12 18:39:00,80.035,80.1,80.02,80.09,464000000.0
2009-08-12 18:40:00,80.085,80.09,80.055,80.055,304899999.0
2009-08-12 18:41:00,80.06,80.08,80.055,80.06,308600006.0
2009-08-12 18:42:00,80.065,80.07,80.025,80.03,394399999.0
2009-08-12 18:43:00,80.045,80.045,80.03,80.035,454099999.0
2009-08-12 18:44:00,80.045,80.06,80.04,80.05,86900000.0
2009-08-12 18:45:00,80.05,80.05,80.015,80.015,255100000.0
2009-08-12 18:46:00,80.015,80.035,80.015,80.025,307000000.0
2009-08-12 18:47:00,80.025,80.05,80.025,80.03,171399999.0
2009-08-12 18:48:00,80.03,80.04,80.02,80.035,84600000.0
2009-08-12 18:49:00,80.035,80.04,80.025,80.04,22000000.0
2009-08-12 18:50:00,80.04,80.06,80.035,80.045,219800000.0
2009-08-12 18:51:00,80.045,80.05,80.02,80.02,260600001.0
2009-08-12 18:52:00,80.02,80.095,80.015,80.095,173500000.0
2009-08-12 18:53:00,80.095,80.12,80.075,80.075,436000004.0
2009-08-12 18:54:00,80.07,80.08,80.055,80.065,379000000.0
2009-08-12 18:55:00,80.075,80.09,80.07,80.09,227799998.0
2009-08-12 18:56:00,80.08,80.12,80.075,80.105,306399998.0
2009-08-12 18:57:00,80.11,80.12,80.1,80.12,362200001.0
2009-08-12 18:58:00,80.12,80.13,80.105,80.12,175600000.0
2009-08-12 18:59:00,80.115,80.15,80.115,80.115,299500000.0
2009-08-12 19:00:00,80.11,80.13,80.1,80.13,134600000.0
2009-08-12 19:01:00,80.13,80.15,80.1,80.12,533499999.0
2009-08-12 19:02:00,80.13,80.14,80.105,80.11,420300002.0
2009-08-12 19:03:00,80.105,80.115,80.105,80.105,146599999.0
2009-08-12 19:04:00,80.105,80.12,80.095,80.105,273400000.0
2009-08-12 19:05:00,80.105,80.13,80.1,80.12,339700000.0
2009-08-12 19:06:00,80.125,80.15,80.11,80.115,422700002.0
2009-08-12 19:07:00,80.115,80.135,80.08,80.11,505699999.0
2009-08-12 19:08:00,80.105,80.12,80.095,80.11,368400000.0
2009-08-12 19:09:00,80.12,80.145,80.12,80.145,372400000.0
2009-08-12 19:10:00,80.145,80.225,80.14,80.225,375600000.0
2009-08-12 19:11:00,80.21,80.23,80.195,80.225,142300000.0
2009-08-12 19:12:00,80.21,80.215,80.185,80.19,238600000.0
2009-08-12 19:13:00,80.19,80.205,80.175,80.205,361900000.0
2009-08-12 19:14:00,80.195,80.205,80.155,80.16,271900000.0
2009-08-12 19:15:00,80.16,80.2,80.155,80.175,194699998.0
2009-08-12 19:16:00,80.17,80.18,80.15,80.165,211300000.0
2009-08-12 19:17:00,80.17,80.18,80.17,80.175,152900000.0
2009-08-12 19:18:00,80.175,80.205,80.155,80.185,138300000.0
2009-08-12 19:19:00,80.185,80.185,80.175,80.18,40400000.0
2009-08-12 19:20:00,80.18,80.185,80.155,80.17,114100001.0
2009-08-12 19:21:00,80.17,80.19,80.17,80.185,39200000.0
2009-08-12 19:22:00,80.185,80.19,80.18,80.19,51900000.0
2009-08-12 19:23:00,80.185,80.195,80.175,80.18,56400000.0
2009-08-12 19:24:00,80.18,80.195,80.165,80.195,39600000.0
2009-08-12 19:25:00,80.19,80.2,80.16,80.175,67100000.0
2009-08-12 19:26:00,80.17,80.185,80.17,80.18,110200000.0
2009-08-12 19:27:00,80.18,80.19,80.155,80.165,56500000.0
2009-08-12 19:28:00,80.17,80.195,80.165,80.19,87600000.0
2009-08-12 19:29:00,80.19,80.195,80.185,80.19,21400000.0
2009-08-12 19:30:00,80.19,80.205,80.18,80.185,195799998.0
2009-08-12 19:31:00,80.185,80.19,80.175,80.18,102100001.0
2009-08-12 19:32:00,80.19,80.19,80.15,80.175,493999999.0
2009-08-12 19:33:00,80.175,80.175,80.15,80.15,160300000.0
2009-08-12 19:34:00,80.15,80.165,80.135,80.14,144400000.0
2009-08-12 19:35:00,80.14,80.15,80.135,80.14,129200002.0
2009-08-12 19:36:00,80.14,80.15,80.135,80.145,155200002.0
2009-08-12 19:37:00,80.14,80.15,80.125,80.14,199099999.0
2009-08-12 19:38:00,80.15,80.15,80.125,80.13,60300000.0
2009-08-12 19:39:00,80.14,80.15,80.125,80.125,44200000.0
2009-08-12 19:40:00,80.125,80.14,80.125,80.13,47000000.0
2009-08-12 19:41:00,80.13,80.13,80.095,80.12,89000000.0
2009-08-12 19:42:00,80.115,80.135,80.1,80.105,323499999.0
2009-08-12 19:43:00,80.1,80.125,80.1,80.105,247000001.0
2009-08-12 19:44:00,80.11,80.12,80.09,80.095,116199999.0
2009-08-12 19:45:00,80.095,80.1,80.055,80.08,199700000.0
2009-08-12 19:46:00,80.085,80.115,80.075,80.115,91200000.0
2009-08-12 19:47:00,80.115,80.115,80.08,80.08,45700000.0
2009-08-12 19:48:00,80.08,80.09,80.065,80.075,167400000.0
2009-08-12 19:49:00,80.075,80.115,80.075,80.105,320500001.0
2009-08-12 19:50:00,80.105,80.12,80.105,80.115,120500000.0
2009-08-12 19:51:00,80.115,80.14,80.115,80.14,89500000.0
2009-08-12 19:52:00,80.14,80.17,80.14,80.17,63100000.0
2009-08-12 19:53:00,80.17,80.18,80.155,80.165,82300000.0
2009-08-12 19:54:00,80.165,80.18,80.15,80.18,201500000.0
2009-08-12 19:55:00,80.185,80.185,80.16,80.165,96300000.0
2009-08-12 19:56:00,80.165,80.18,80.14,80.17,159600000.0
2009-08-12 19:57:00,80.17,80.175,80.135,80.135,204500000.0
2009-08-12 19:58:00,80.135,80.135,80.115,80.115,222000000.0
2009-08-12 19:59:00,80.12,80.14,80.1,80.11,177500000.0
2009-08-12 20:00:00,80.11,80.13,80.1,80.1,177300000.0
2009-08-12 20:01:00,80.11,80.12,80.1,80.11,268700000.0
2009-08-12 20:02:00,80.11,80.11,80.08,80.085,179099999.0
2009-08-12 20:03:00,80.085,80.095,80.07,80.07,143400000.0
2009-08-12 20:04:00,80.065,80.065,80.045,80.06,65700000.0
2009-08-12 20:05:00,80.06,80.08,80.045,80.08,140800000.0
2009-08-12 20:06:00,80.07,80.105,80.07,80.09,543400001.0
2009-08-12 20:07:00,80.09,80.12,80.085,80.115,371100002.0
2009-08-12 20:08:00,80.115,80.145,80.115,80.115,433099996.0
2009-08-12 20:09:00,80.115,80.12,80.085,80.11,626400001.0
2009-08-12 20:10:00,80.11,80.115,80.095,80.1,285700002.0
2009-08-12 20:11:00,80.1,80.105,80.06,80.06,413300001.0
2009-08-12 20:12:00,80.055,80.095,80.055,80.09,164000000.0
2009-08-12 20:13:00,80.085,80.11,80.075,80.1,208400000.0
2009-08-12 20:14:00,80.1,80.13,80.09,80.13,190600000.0
2009-08-12 20:15:00,80.09,80.16,80.075,80.095,31000000.0
2009-08-12 20:16:00,80.095,80.35,80.08,80.12,119000000.0
2009-08-12 20:17:00,80.08,80.47,80.08,80.385,158300000.0
2009-08-12 20:18:00,80.385,80.5,80.135,80.135,246900000.0
2009-08-12 20:19:00,80.135,80.155,80.055,80.06,173000000.0
2009-08-12 20:20:00,80.055,80.205,80.035,80.2,227600000.0
2009-08-12 20:21:00,80.185,80.225,80.105,80.205,256300000.0
2009-08-12 20:22:00,80.21,80.32,80.21,80.255,288900000.0
2009-08-12 20:23:00,80.27,80.28,80.195,80.27,225800000.0
2009-08-12 20:24:00,80.27,80.275,80.18,80.25,156200000.0
2009-08-12 20:25:00,80.255,80.29,80.19,80.29,176400000.0
2009-08-12 20:26:00,80.29,80.35,80.265,80.285,397500000.0
2009-08-12 20:27:00,80.285,80.29,80.19,80.19,148900000.0
2009-08-12 20:28:00,80.195,80.215,80.11,80.125,316600000.0
2009-08-12 20:29:00,80.13,80.13,80.02,80.02,233300000.0
2009-08-12 20:30:00,80.02,80.03,79.715,79.72,361400000.0
2009-08-12 20:31:00,79.72,79.775,79.63,79.64,448100000.0
2009-08-12 20:32:00,79.665,79.74,79.66,79.735,456200001.0
2009-08-12 20:33:00,79.735,79.775,79.71,79.745,438400000.0
2009-08-12 20:34:00,79.745,79.805,79.735,79.805,359800000.0
2009-08-12 20:35:00,79.805,79.805,79.645,79.665,426700001.0
2009-08-12 20:36:00,79.665,79.67,79.4,79.565,270700000.0
2009-08-12 20:37:00,79.58,79.685,79.52,79.64,150000000.0
2009-08-12 20:38:00,79.64,79.72,79.64,79.68,176600000.0
2009-08-12 20:39:00,79.68,79.715,79.605,79.635,231300000.0
2009-08-12 20:40:00,79.635,79.635,79.57,79.62,280300000.0
2009-08-12 20:41:00,79.61,79.615,79.455,79.495,446400000.0
2009-08-12 20:42:00,79.525,79.53,79.45,79.495,460500000.0
2009-08-12 20:43:00,79.5,79.625,79.5,79.55,445800000.0
2009-08-12 20:44:00,79.55,79.55,79.46,79.49,560700000.0
2009-08-12 20:45:00,79.505,79.65,79.505,79.645,365900000.0
2009-08-12 20:46:00,79.645,79.785,79.645,79.7,430600000.0
2009-08-12 20:47:00,79.7,79.725,79.675,79.71,217100000.0
2009-08-12 20:48:00,79.715,79.715,79.69,79.695,225700000.0
2009-08-12 20:49:00,79.7,79.755,79.69,79.755,233800000.0
2009-08-12 20:50:00,79.75,79.775,79.73,79.735,537800000.0
2009-08-12 20:51:00,79.745,79.8,79.71,79.795,371000000.0
2009-08-12 20:52:00,79.795,79.94,79.755,79.9,488100000.0
2009-08-12 20:53:00,79.89,80.16,79.86,80.16,483800000.0
2009-08-12 20:54:00,80.16,80.305,80.155,80.175,480400001.0
2009-08-12 20:55:00,80.185,80.545,80.18,80.465,188200000.0
2009-08-12 20:56:00,80.46,80.51,80.39,80.405,369500000.0
2009-08-12 20:57:00,80.41,80.43,80.315,80.33,338600000.0
2009-08-12 20:58:00,80.325,80.365,80.315,80.36,407600000.0
2009-08-12 20:59:00,80.36,80.41,80.36,80.41,383100000.0
2009-08-12 21:00:00,80.41,80.515,80.41,80.495,383000000.0
2009-08-12 21:01:00,80.495,80.505,80.425,80.425,327500000.0
2009-08-12 21:02:00,80.425,80.465,80.365,80.365,371500000.0
2009-08-12 21:03:00,80.365,80.38,80.34,80.345,436700000.0
2009-08-12 21:04:00,80.345,80.345,80.305,80.32,203900000.0
2009-08-12 21:05:00,80.32,80.375,80.32,80.36,310800000.0
2009-08-12 21:06:00,80.36,80.39,80.345,80.39,212900000.0
2009-08-12 21:07:00,80.395,80.45,80.39,80.425,409800000.0
2009-08-12 21:08:00,80.42,80.42,80.32,80.35,463199999.0
2009-08-12 21:09:00,80.355,80.38,80.355,80.38,290500001.0
2009-08-12 21:10:00,80.38,80.39,80.335,80.345,246200000.0
2009-08-12 21:11:00,80.35,80.36,80.315,80.325,330199999.0
2009-08-12 21:12:00,80.335,80.345,80.315,80.315,293300000.0
2009-08-12 21:13:00,80.315,80.32,80.275,80.28,262800000.0
2009-08-12 21:14:00,80.28,80.295,80.255,80.285,296600000.0
2009-08-12 21:15:00,80.285,80.34,80.285,80.34,291800000.0
2009-08-12 21:16:00,80.34,80.38,80.33,80.375,165000000.0
2009-08-12 21:17:00,80.38,80.395,80.365,80.365,356500000.0
2009-08-12 21:18:00,80.365,80.365,80.335,80.34,288900000.0
2009-08-12 21:19:00,80.34,80.345,80.295,80.32,313300001.0
2009-08-12 21:20:00,80.32,80.365,80.285,80.285,447299999.0
2009-08-12 21:21:00,80.285,80.295,80.26,80.27,301299999.0
2009-08-12 21:22:00,80.27,80.305,80.265,80.275,447400000.0
2009-08-12 21:23:00,80.27,80.32,80.265,80.305,356500003.0
2009-08-12 21:24:00,80.305,80.37,80.3,80.35,420500000.0
2009-08-12 21:25:00,80.345,80.37,80.345,80.37,290400001.0
2009-08-12 21:26:00,80.37,80.39,80.34,80.365,460600000.0
2009-08-12 21:27:00,80.36,80.395,80.325,80.345,228800000.0
2009-08-12 21:28:00,80.34,80.35,80.33,80.345,255000000.0
2009-08-12 21:29:00,80.345,80.37,80.335,80.37,272800000.0
2009-08-12 21:30:00,80.375,80.44,80.36,80.43,365600001.0
2009-08-12 21:31:00,80.43,80.43,80.365,80.39,271800000.0
2009-08-12 21:32:00,80.39,80.42,80.385,80.41,329600000.0
2009-08-12 21:33:00,80.41,80.41,80.355,80.355,375500003.0
2009-08-12 21:34:00,80.355,80.41,80.345,80.38,494300001.0
2009-08-12 21:35:00,80.38,80.42,80.38,80.395,275100000.0
2009-08-12 21:36:00,80.405,80.405,80.33,80.345,480300000.0
2009-08-12 21:37:00,80.345,80.41,80.345,80.405,220400000.0
2009-08-12 21:38:00,80.405,80.445,80.405,80.435,168500000.0
2009-08-12 21:39:00,80.43,80.43,80.365,80.395,233600001.0
2009-08-12 21:40:00,80.395,80.395,80.355,80.355,363799999.0
2009-08-12 21:41:00,80.36,80.39,80.36,80.39,399899997.0
2009-08-12 21:42:00,80.395,80.455,80.38,80.45,392600001.0
2009-08-12 21:43:00,80.445,80.465,80.39,80.405,493900000.0
2009-08-12 21:44:00,80.4,80.44,80.385,80.4,592400000.0
2009-08-12 21:45:00,80.4,80.41,80.36,80.36,522600002.0
2009-08-12 21:46:00,80.365,80.375,80.32,80.325,458399996.0
2009-08-12 21:47:00,80.32,80.32,80.265,80.28,721000000.0
2009-08-12 21:48:00,80.28,80.295,80.245,80.275,608299999.0
2009-08-12 21:49:00,80.27,80.285,80.235,80.27,519700000.0
2009-08-12 21:50:00,80.28,80.28,80.215,80.225,365200000.0
2009-08-12 21:51:00,80.22,80.25,80.2,80.215,374100001.0
2009-08-12 21:52:00,80.215,80.235,80.215,80.215,431600002.0
2009-08-12 21:53:00,80.215,80.225,80.17,80.195,408900001.0
2009-08-12 21:54:00,80.2,80.205,80.12,80.145,465500000.0
2009-08-12 21:55:00,80.145,80.19,80.14,80.165,179900000.0
2009-08-12 21:56:00,80.16,80.17,80.155,80.165,262700000.0
2009-08-12 21:57:00,80.17,80.18,80.135,80.135,496400001.0
2009-08-12 21:58:00,80.135,80.145,80.12,80.13,229500000.0
2009-08-12 21:59:00,80.13,80.14,80.105,80.105,407900002.0
2009-08-12 22:00:00,80.105,80.115,80.105,80.105,362300000.0
2009-08-12 22:01:00,80.125,80.125,80.125,80.125,10000000.0
2009-08-12 22:02:00,80.125,80.13,80.095,80.095,154900001.0
2009-08-12 22:03:00,80.095,80.1,80.095,80.1,403100000.0
2009-08-12 22:04:00,80.105,80.11,80.075,80.075,220700003.0
2009-08-12 22:05:00,80.075,80.095,80.045,80.045,391700000.0
2009-08-12 22:06:00,80.04,80.06,80.035,80.05,282599998.0
2009-08-12 22:07:00,80.05,80.05,80.025,80.025,326000002.0
2009-08-12 22:08:00,80.025,80.025,80.015,80.015,230400002.0
2009-08-12 22:09:00,80.02,80.03,80.015,80.03,90800000.0
2009-08-12 22:10:00,80.03,80.04,80.02,80.025,402900002.0
2009-08-12 22:11:00,80.025,80.025,80.015,80.02,115400000.0
2009-08-12 22:12:00,80.025,80.03,80.015,80.015,254300002.0
2009-08-12 22:13:00,80.015,80.03,80.015,80.015,122500001.0
2009-08-12 22:14:00,80.02,80.02,80.005,80.005,146300000.0
2009-08-12 22:15:00,80.01,80.01,79.99,79.99,250300000.0
2009-08-12 22:16:00,79.99,79.99,79.98,79.99,216200001.0
2009-08-12 22:17:00,79.985,80.02,79.98,80.02,351200001.0
2009-08-12 22:18:00,80.025,80.045,80.025,80.035,313300000.0
2009-08-12 22:19:00,80.03,80.03,80.005,80.025,235700001.0
2009-08-12 22:20:00,80.02,80.025,79.97,79.97,415300001.0
2009-08-12 22:21:00,79.97,79.985,79.97,79.98,291000000.0
2009-08-12 22:22:00,79.985,79.985,79.97,79.97,134900000.0
2009-08-12 22:23:00,79.96,79.985,79.96,79.97,133899999.0
2009-08-12 22:24:00,79.965,79.985,79.955,79.965,141400000.0
2009-08-12 22:25:00,79.95,79.95,79.91,79.93,376900002.0
2009-08-12 22:26:00,79.925,79.925,79.915,79.92,131000000.0
2009-08-12 22:27:00,79.92,79.92,79.885,79.89,148500000.0
2009-08-12 22:28:00,79.905,79.91,79.895,79.905,85700000.0
2009-08-12 22:29:00,79.91,79.92,79.89,79.905,171100001.0
2009-08-12 22:30:00,79.905,79.915,79.905,79.91,150800000.0
2009-08-12 22:31:00,79.91,79.925,79.905,79.91,322500000.0
2009-08-12 22:32:00,79.91,79.92,79.9,79.92,237900001.0
2009-08-12 22:33:00,79.92,79.925,79.92,79.925,82100000.0
2009-08-12 22:34:00,79.925,79.925,79.915,79.92,153300000.0
2009-08-12 22:35:00,79.92,79.92,79.92,79.92,4000000.0
2009-08-12 22:36:00,79.92,79.93,79.92,79.93,64200000.0
2009-08-12 22:37:00,79.93,79.945,79.93,79.945,116000000.0
2009-08-12 22:38:00,79.935,79.95,79.915,79.92,152000000.0
2009-08-12 22:39:00,79.925,79.95,79.92,79.945,144600000.0
2009-08-12 22:40:00,79.945,79.945,79.935,79.94,150900000.0
2009-08-12 22:41:00,79.94,79.95,79.94,79.95,42000000.0
2009-08-12 22:42:00,79.95,79.97,79.95,79.97,113200000.0
2009-08-12 22:43:00,79.975,79.99,79.97,79.98,101500000.0
2009-08-12 22:44:00,79.985,79.995,79.98,79.995,36300000.0
2009-08-12 22:45:00,79.995,79.995,79.99,79.99,42600000.0
2009-08-12 22:46:00,79.995,80.005,79.97,79.99,166400001.0
2009-08-12 22:47:00,79.99,80.015,79.985,80.015,51600000.0
2009-08-12 22:48:00,80.015,80.015,79.995,80.005,170700000.0
2009-08-12 22:49:00,80.005,80.015,79.95,79.99,171000000.0
2009-08-12 22:50:00,79.985,79.995,79.975,79.99,128400000.0
2009-08-12 22:51:00,79.99,80.0,79.99,80.0,32800000.0
2009-08-12 22:52:00,80.0,80.0,80.0,80.0,90000000.0
2009-08-12 22:53:00,80.0,80.02,80.0,80.015,69600000.0
2009-08-12 22:54:00,80.02,80.02,80.015,80.02,21200000.0
2009-08-12 22:55:00,80.035,80.05,80.035,80.04,92100000.0
2009-08-12 22:56:00,80.05,80.08,80.05,80.06,157800000.0
2009-08-12 22:57:00,80.06,80.065,80.055,80.065,45400000.0
2009-08-12 22:58:00,80.065,80.065,80.045,80.045,25600000.0
2009-08-12 22:59:00,80.045,80.075,80.035,80.075,105000000.0
2009-08-12 23:00:00,80.055,80.055,79.98,80.01,135000000.0
2009-08-12 23:01:00,80.015,80.015,79.995,80.01,26600000.0
2009-08-12 23:02:00,80.005,80.055,80.005,80.055,104000000.0
2009-08-12 23:03:00,80.06,80.08,80.045,80.065,85100000.0
2009-08-12 23:04:00,80.06,80.06,80.03,80.055,88100000.0
2009-08-12 23:05:00,80.055,80.055,80.005,80.02,120300000.0
2009-08-12 23:06:00,80.02,80.065,80.015,80.035,45600000.0
2009-08-12 23:07:00,80.035,80.05,80.035,80.05,18000000.0
2009-08-12 23:08:00,80.04,80.05,80.035,80.05,16800000.0
2009-08-12 23:09:00,80.045,80.045,80.035,80.035,80600000.0
2009-08-12 23:10:00,80.04,80.055,80.04,80.04,17400000.0
2009-08-12 23:11:00,80.04,80.04,80.035,80.04,78300000.0
2009-08-12 23:12:00,80.045,80.065,80.04,80.065,10800000.0
2009-08-12 23:13:00,80.055,80.055,80.035,80.045,76300000.0
2009-08-12 23:14:00,80.05,80.05,80.05,80.05,8600000.0
2009-08-12 23:15:00,80.05,80.05,80.04,80.04,23800000.0
2009-08-12 23:16:00,80.04,80.04,80.015,80.02,98600000.0
2009-08-12 23:17:00,80.015,80.03,79.99,80.0,54000000.0
2009-08-12 23:18:00,80.0,80.005,79.995,80.0,63300000.0
2009-08-12 23:19:00,80.005,80.005,80.0,80.005,83400000.0
2009-08-12 23:20:00,80.005,80.005,79.99,79.995,97500000.0
2009-08-12 23:21:00,79.995,80.01,79.995,80.005,80200000.0
2009-08-12 23:22:00,80.01,80.01,79.995,79.995,8200000.0
2009-08-12 23:23:00,79.995,80.0,79.975,80.0,22600000.0
2009-08-12 23:24:00,79.995,80.005,79.995,80.005,19400000.0
2009-08-12 23:25:00,80.005,80.01,80.005,80.01,30400000.0
2009-08-12 23:26:00,80.005,80.005,79.995,79.995,48900000.0
2009-08-12 23:27:00,80.0,80.005,80.0,80.005,31600000.0
2009-08-12 23:28:00,80.03,80.03,79.965,79.965,140800000.0
2009-08-12 23:29:00,79.965,79.965,79.9,79.9,48500000.0
2009-08-12 23:30:00,79.93,79.955,79.93,79.955,24900000.0
2009-08-12 23:31:00,79.96,79.965,79.955,79.96,15500000.0
2009-08-12 23:32:00,79.96,79.99,79.955,79.955,115300000.0
2009-08-12 23:33:00,79.955,79.97,79.945,79.965,31900000.0
2009-08-12 23:34:00,79.955,79.97,79.935,79.935,55500000.0
2009-08-12 23:35:00,79.93,79.935,79.885,79.935,66300000.0
2009-08-12 23:36:00,79.935,79.955,79.92,79.95,66900000.0
2009-08-12 23:37:00,79.95,79.965,79.95,79.965,23200000.0
2009-08-12 23:38:00,79.965,79.995,79.965,79.995,65700000.0
2009-08-12 23:39:00,79.99,80.01,79.99,80.01,13000000.0
2009-08-12 23:40:00,80.005,80.005,79.995,80.0,16800000.0
2009-08-12 23:41:00,79.96,79.973,79.944,79.944,51600000.0
2009-08-12 23:42:00,79.973,79.985,79.97,79.977,49100000.0
2009-08-12 23:43:00,79.98,79.98,79.96,79.97,64500000.0
2009-08-12 23:44:00,79.975,79.975,79.97,79.97,16000000.0
2009-08-12 23:45:00,79.97,79.97,79.965,79.97,27300000.0
2009-08-12 23:46:00,79.975,80.025,79.975,79.99,38700000.0
2009-08-12 23:47:00,80.0,80.0,80.0,80.0,16300000.0
2009-08-12 23:48:00,80.015,80.045,80.015,80.025,60200000.0
2009-08-12 23:49:00,80.035,80.05,80.02,80.035,65800000.0
2009-08-12 23:50:00,80.025,80.025,80.0,80.015,61000000.0
2009-08-12 23:51:00,80.02,80.045,80.02,80.045,41400000.0
2009-08-12 23:52:00,80.045,80.055,80.045,80.05,108200000.0
2009-08-12 23:53:00,80.06,80.06,80.055,80.055,29800000.0
2009-08-12 23:54:00,80.055,80.055,80.04,80.04,60800000.0
2009-08-12 23:55:00,80.04,80.07,80.035,80.07,142400000.0
2009-08-12 23:56:00,80.07,80.085,80.07,80.075,44300000.0
2009-08-12 23:57:00,80.075,80.085,80.075,80.085,42600000.0
2009-08-12 23:58:00,80.085,80.105,80.085,80.105,56100000.0
2009-08-12 23:59:00,80.105,80.205,80.105,80.14,85800000.0
2009-08-13 00:00:00,80.145,80.17,80.13,80.135,214400000.0
2009-08-13 00:01:00,80.135,80.18,80.13,80.165,126200000.0
2009-08-13 00:02:00,80.165,80.17,80.155,80.16,96000000.0
2009-08-13 00:03:00,80.16,80.16,80.14,80.15,52900000.0
2009-08-13 00:04:00,80.155,80.18,80.15,80.17,114200000.0
2009-08-13 00:05:00,80.17,80.205,80.17,80.2,138400000.0
2009-08-13 00:06:00,80.2,80.2,80.17,80.18,171900000.0
2009-08-13 00:07:00,80.185,80.19,80.18,80.19,15400000.0
2009-08-13 00:08:00,80.185,80.185,80.175,80.185,102099999.0
2009-08-13 00:09:00,80.185,80.205,80.185,80.195,86700000.0
2009-08-13 00:10:00,80.195,80.195,80.175,80.175,55500000.0
2009-08-13 00:11:00,80.175,80.175,80.145,80.145,63700000.0
2009-08-13 00:12:00,80.145,80.18,80.145,80.18,37300000.0
2009-08-13 00:13:00,80.165,80.175,80.155,80.17,120700000.0
2009-08-13 00:14:00,80.175,80.18,80.165,80.175,69500000.0
2009-08-13 00:15:00,80.175,80.175,80.15,80.15,53400000.0
2009-08-13 00:16:00,80.155,80.165,80.14,80.15,64200000.0
2009-08-13 00:17:00,80.155,80.165,80.145,80.145,29200000.0
2009-08-13 00:18:00,80.15,80.165,80.15,80.165,59000000.0
2009-08-13 00:19:00,80.16,80.17,80.15,80.155,64300000.0
2009-08-13 00:20:00,80.155,80.175,80.155,80.165,34800000.0
2009-08-13 00:21:00,80.17,80.175,80.17,80.17,12600000.0
2009-08-13 00:22:00,80.17,80.17,80.16,80.165,21800000.0
2009-08-13 00:23:00,80.165,80.185,80.165,80.175,17100000.0
2009-08-13 00:24:00,80.18,80.185,80.155,80.165,61200000.0
2009-08-13 00:25:00,80.17,80.17,80.165,80.165,2000000.0
2009-08-13 00:26:00,80.16,80.165,80.145,80.155,21400000.0
2009-08-13 00:27:00,80.16,80.185,80.145,80.17,96700000.0
2009-08-13 00:28:00,80.175,80.18,80.175,80.18,8000000.0
2009-08-13 00:29:00,80.18,80.2,80.18,80.185,15300000.0
2009-08-13 00:30:00,80.19,80.21,80.18,80.2,43000000.0
2009-08-13 00:31:00,80.2,80.2,80.175,80.19,24500000.0
2009-08-13 00:32:00,80.19,80.205,80.19,80.205,33000000.0
2009-08-13 00:33:00,80.2,80.2,80.195,80.195,9500000.0
2009-08-13 00:34:00,80.195,80.195,80.19,80.19,35400000.0
2009-08-13 00:35:00,80.19,80.19,80.16,80.16,77300000.0
2009-08-13 00:36:00,80.16,80.17,80.16,80.17,44900000.0
2009-08-13 00:37:00,80.165,80.17,80.16,80.17,31700000.0
2009-08-13 00:38:00,80.17,80.18,80.17,80.18,77200000.0
2009-08-13 00:39:00,80.175,80.18,80.175,80.18,11800000.0
2009-08-13 00:40:00,80.18,80.18,80.16,80.17,65000000.0
2009-08-13 00:41:00,80.17,80.17,80.15,80.15,87700000.0
2009-08-13 00:42:00,80.15,80.155,80.15,80.15,19200000.0
2009-08-13 00:43:00,80.155,80.16,80.155,80.16,39900000.0
2009-08-13 00:44:00,80.16,80.19,80.16,80.18,95700000.0
2009-08-13 00:45:00,80.185,80.185,80.175,80.175,80000000.0
2009-08-13 00:46:00,80.18,80.195,80.17,80.195,38600000.0
2009-08-13 00:47:00,80.195,80.2,80.195,80.2,3000000.0
2009-08-13 00:48:00,80.205,80.205,80.2,80.2,106500000.0
2009-08-13 00:49:00,80.2,80.2,80.195,80.2,14400000.0
2009-08-13 00:50:00,80.2,80.2,80.195,80.195,24000000.0
2009-08-13 00:51:00,80.19,80.2,80.185,80.185,46200000.0
2009-08-13 00:52:00,80.17,80.17,80.165,80.17,88900000.0
2009-08-13 00:53:00,80.17,80.2,80.17,80.185,71300000.0
2009-08-13 00:54:00,80.19,80.215,80.185,80.205,176300000.0
2009-08-13 00:55:00,80.205,80.215,80.18,80.18,131100000.0
2009-08-13 00:56:00,80.18,80.18,80.15,80.16,86400000.0
2009-08-13 00:57:00,80.165,80.175,80.16,80.17,37800000.0
2009-08-13 00:58:00,80.17,80.18,80.17,80.18,58000000.0
2009-08-13 00:59:00,80.18,80.195,80.18,80.18,110900000.0
2009-08-13 01:00:00,80.175,80.175,80.15,80.16,204400000.0
2009-08-13 01:01:00,80.155,80.155,80.145,80.145,48000000.0
2009-08-13 01:02:00,80.15,80.16,80.15,80.15,213300000.0
2009-08-13 01:03:00,80.15,80.15,80.13,80.13,69400000.0
2009-08-13 01:04:00,80.13,80.14,80.125,80.125,42600000.0
2009-08-13 01:05:00,80.125,80.125,80.1,80.12,130800000.0
2009-08-13 01:06:00,80.115,80.12,80.105,80.105,49000000.0
2009-08-13 01:07:00,80.11,80.11,80.085,80.09,156300000.0
2009-08-13 01:08:00,80.095,80.1,80.08,80.085,171600000.0
2009-08-13 01:09:00,80.085,80.085,80.085,80.085,53400000.0
2009-08-13 01:10:00,80.085,80.085,80.06,80.08,128400000.0
2009-08-13 01:11:00,80.08,80.1,80.08,80.1,116800000.0
2009-08-13 01:12:00,80.1,80.1,80.09,80.095,69300000.0
2009-08-13 01:13:00,80.095,80.135,80.095,80.13,78300000.0
2009-08-13 01:14:00,80.135,80.15,80.125,80.125,131500000.0
2009-08-13 01:15:00,80.13,80.135,80.125,80.13,28600000.0
2009-08-13 01:16:00,80.13,80.17,80.13,80.17,172200000.0
2009-08-13 01:17:00,80.17,80.17,80.155,80.155,74100000.0
2009-08-13 01:18:00,80.155,80.165,80.155,80.16,47100000.0
2009-08-13 01:19:00,80.16,80.165,80.15,80.15,85300000.0
2009-08-13 01:20:00,80.15,80.15,80.12,80.12,41800000.0
2009-08-13 01:21:00,80.12,80.13,80.115,80.12,43900000.0
2009-08-13 01:22:00,80.125,80.125,80.12,80.12,6000000.0
2009-08-13 01:23:00,80.115,80.125,80.11,80.11,15600000.0
2009-08-13 01:24:00,80.11,80.125,80.105,80.115,135000000.0
2009-08-13 01:25:00,80.12,80.125,80.11,80.115,17000000.0
2009-08-13 01:26:00,80.115,80.115,80.1,80.11,33300000.0
2009-08-13 01:27:00,80.11,80.13,80.105,80.13,51000000.0
2009-08-13 01:28:00,80.13,80.175,80.13,80.175,93700000.0
2009-08-13 01:29:00,80.17,80.17,80.15,80.155,55200000.0
2009-08-13 01:30:00,80.155,80.165,80.15,80.165,64800000.0
2009-08-13 01:31:00,80.165,80.165,80.15,80.16,55500000.0
2009-08-13 01:32:00,80.17,80.17,80.165,80.17,16100000.0
2009-08-13 01:33:00,80.17,80.17,80.165,80.165,6400000.0
2009-08-13 01:34:00,80.165,80.17,80.145,80.155,51400000.0
2009-08-13 01:35:00,80.145,80.155,80.145,80.145,20000000.0
2009-08-13 01:36:00,80.14,80.14,80.13,80.135,21900000.0
2009-08-13 01:37:00,80.135,80.14,80.135,80.135,15000000.0
2009-08-13 01:38:00,80.14,80.145,80.14,80.145,13000000.0
2009-08-13 01:39:00,80.145,80.15,80.145,80.145,7000000.0
2009-08-13 01:40:00,80.145,80.145,80.14,80.145,24600000.0
2009-08-13 01:41:00,80.14,80.15,80.14,80.15,15100000.0
2009-08-13 01:42:00,80.15,80.2,80.15,80.2,55100000.0
2009-08-13 01:43:00,80.195,80.225,80.185,80.225,116900000.0
2009-08-13 01:44:00,80.225,80.26,80.22,80.245,157000000.0
2009-08-13 01:45:00,80.24,80.25,80.235,80.24,79800000.0
2009-08-13 01:46:00,80.245,80.265,80.21,80.22,85600000.0
2009-08-13 01:47:00,80.22,80.235,80.215,80.23,53400000.0
2009-08-13 01:48:00,80.23,80.23,80.205,80.22,69000000.0
2009-08-13 01:49:00,80.22,80.22,80.21,80.22,48800000.0
2009-08-13 01:50:00,80.22,80.22,80.21,80.21,34300000.0
2009-08-13 01:51:00,80.21,80.21,80.21,80.21,6000000.0
2009-08-13 01:52:00,80.21,80.215,80.205,80.205,42700000.0
2009-08-13 01:53:00,80.205,80.22,80.2,80.22,43400000.0
2009-08-13 01:54:00,80.22,80.235,80.2,80.23,79000000.0
2009-08-13 01:55:00,80.22,80.235,80.22,80.23,29200000.0
2009-08-13 01:56:00,80.23,80.23,80.205,80.22,40600000.0
2009-08-13 01:57:00,80.215,80.215,80.175,80.185,92400000.0
2009-08-13 01:58:00,80.18,80.2,80.17,80.2,45500000.0
2009-08-13 01:59:00,80.195,80.23,80.175,80.21,162300000.0
2009-08-13 02:00:00,80.22,80.225,80.185,80.205,104600000.0
2009-08-13 02:01:00,80.205,80.205,80.175,80.185,61500000.0
2009-08-13 02:02:00,80.185,80.195,80.175,80.185,65700000.0
2009-08-13 02:03:00,80.18,80.205,80.175,80.185,64300000.0
2009-08-13 02:04:00,80.19,80.205,80.165,80.165,57900000.0
2009-08-13 02:05:00,80.16,80.185,80.16,80.18,34700000.0
2009-08-13 02:06:00,80.185,80.185,80.165,80.175,96400000.0
2009-08-13 02:07:00,80.17,80.17,80.115,80.115,179800000.0
2009-08-13 02:08:00,80.1,80.11,80.095,80.1,173900000.0
2009-08-13 02:09:00,80.1,80.105,80.03,80.03,142200000.0
2009-08-13 02:10:00,80.035,80.045,79.975,79.99,106200000.0
2009-08-13 02:11:00,79.985,80.01,79.97,79.995,171900000.0
2009-08-13 02:12:00,80.005,80.035,80.0,80.03,159000000.0
2009-08-13 02:13:00,80.03,80.045,80.02,80.04,89500000.0
2009-08-13 02:14:00,80.035,80.06,80.03,80.04,94000000.0
2009-08-13 02:15:00,80.03,80.035,79.975,79.995,69400000.0
2009-08-13 02:16:00,79.995,80.01,79.99,79.995,72500000.0
2009-08-13 02:17:00,80.005,80.055,80.0,80.045,92900000.0
2009-08-13 02:18:00,80.05,80.055,80.045,80.05,57100000.0
2009-08-13 02:19:00,80.055,80.055,80.035,80.045,68200000.0
2009-08-13 02:20:00,80.045,80.065,80.04,80.065,80400000.0
2009-08-13 02:21:00,80.065,80.11,80.055,80.095,94700000.0
2009-08-13 02:22:00,80.09,80.105,80.07,80.085,54200000.0
2009-08-13 02:23:00,80.1,80.1,80.06,80.075,89200000.0
2009-08-13 02:24:00,80.075,80.085,80.045,80.045,99200000.0
2009-08-13 02:25:00,80.04,80.095,80.025,80.085,105100000.0
2009-08-13 02:26:00,80.085,80.085,80.055,80.07,56000000.0
2009-08-13 02:27:00,80.065,80.08,80.06,80.07,150200000.0
2009-08-13 02:28:00,80.075,80.105,80.075,80.095,45800000.0
2009-08-13 02:29:00,80.1,80.105,80.09,80.09,40200000.0
2009-08-13 02:30:00,80.09,80.14,80.09,80.14,148800000.0
2009-08-13 02:31:00,80.135,80.19,80.135,80.18,196900000.0
2009-08-13 02:32:00,80.18,80.18,80.17,80.175,93900000.0
2009-08-13 02:33:00,80.175,80.175,80.15,80.15,79300000.0
2009-08-13 02:34:00,80.155,80.215,80.155,80.215,80000000.0
2009-08-13 02:35:00,80.215,80.235,80.205,80.22,216400000.0
2009-08-13 02:36:00,80.22,80.265,80.2,80.265,177400000.0
2009-08-13 02:37:00,80.265,80.29,80.265,80.28,231500000.0
2009-08-13 02:38:00,80.28,80.285,80.205,80.285,226000000.0
2009-08-13 02:39:00,80.285,80.285,80.25,80.26,121500000.0
2009-08-13 02:40:00,80.25,80.275,80.245,80.25,172200000.0
2009-08-13 02:41:00,80.25,80.275,80.235,80.235,164300000.0
2009-08-13 02:42:00,80.25,80.27,80.235,80.25,133100000.0
2009-08-13 02:43:00,80.245,80.26,80.23,80.24,125100000.0
2009-08-13 02:44:00,80.24,80.24,80.195,80.195,120600000.0
2009-08-13 02:45:00,80.2,80.23,80.195,80.23,111800000.0
2009-08-13 02:46:00,80.225,80.24,80.22,80.24,63300000.0
2009-08-13 02:47:00,80.235,80.24,80.235,80.24,4000000.0
2009-08-13 02:48:00,80.24,80.255,80.22,80.225,111000000.0
2009-08-13 02:49:00,80.225,80.24,80.2,80.21,125900000.0
2009-08-13 02:50:00,80.21,80.21,80.18,80.185,70500000.0
2009-08-13 02:51:00,80.18,80.2,80.17,80.195,94100000.0
2009-08-13 02:52:00,80.195,80.205,80.18,80.19,48400000.0
2009-08-13 02:53:00,80.19,80.21,80.19,80.195,129900000.0
2009-08-13 02:54:00,80.19,80.265,80.19,80.25,209400000.0
2009-08-13 02:55:00,80.25,80.255,80.21,80.215,118800000.0
2009-08-13 02:56:00,80.215,80.225,80.19,80.2,80000000.0
2009-08-13 02:57:00,80.2,80.215,80.18,80.19,48900000.0
2009-08-13 02:58:00,80.19,80.205,80.175,80.18,61000000.0
2009-08-13 02:59:00,80.18,80.19,80.14,80.14,89800000.0
2009-08-13 03:00:00,80.15,80.185,80.15,80.17,84300000.0
2009-08-13 03:01:00,80.175,80.19,80.16,80.185,71900000.0
2009-08-13 03:02:00,80.195,80.225,80.195,80.225,90500000.0
2009-08-13 03:03:00,80.22,80.25,80.215,80.245,113800000.0
2009-08-13 03:04:00,80.235,80.295,80.235,80.295,116700000.0
2009-08-13 03:05:00,80.28,80.36,80.28,80.36,114500000.0
2009-08-13 03:06:00,80.36,80.375,80.34,80.35,240900000.0
2009-08-13 03:07:00,80.355,80.36,80.34,80.355,252800000.0
2009-08-13 03:08:00,80.35,80.375,80.345,80.35,58900000.0
2009-08-13 03:09:00,80.35,80.355,80.325,80.33,137600000.0
2009-08-13 03:10:00,80.325,80.325,80.275,80.3,229300000.0
2009-08-13 03:11:00,80.305,80.31,80.26,80.265,182100000.0
2009-08-13 03:12:00,80.265,80.295,80.265,80.28,120500000.0
2009-08-13 03:13:00,80.28,80.295,80.28,80.28,95000000.0
2009-08-13 03:14:00,80.28,80.285,80.225,80.24,107400000.0
2009-08-13 03:15:00,80.24,80.265,80.22,80.24,156600000.0
2009-08-13 03:16:00,80.24,80.27,80.24,80.245,117300000.0
2009-08-13 03:17:00,80.245,80.245,80.205,80.21,141900001.0
2009-08-13 03:18:00,80.21,80.24,80.205,80.23,158800000.0
2009-08-13 03:19:00,80.235,80.235,80.22,80.225,23200000.0
2009-08-13 03:20:00,80.215,80.23,80.195,80.21,101100000.0
2009-08-13 03:21:00,80.21,80.225,80.2,80.22,63300000.0
2009-08-13 03:22:00,80.215,80.215,80.2,80.215,45700000.0
2009-08-13 03:23:00,80.21,80.22,80.205,80.215,53400000.0
2009-08-13 03:24:00,80.215,80.24,80.215,80.24,23400000.0
2009-08-13 03:25:00,80.24,80.255,80.225,80.25,97600000.0
2009-08-13 03:26:00,80.25,80.26,80.235,80.25,78000000.0
2009-08-13 03:27:00,80.25,80.27,80.25,80.265,45100000.0
2009-08-13 03:28:00,80.27,80.27,80.24,80.245,97600000.0
2009-08-13 03:29:00,80.245,80.275,80.235,80.24,87200000.0
2009-08-13 03:30:00,80.235,80.265,80.235,80.255,121300000.0
2009-08-13 03:31:00,80.255,80.285,80.255,80.27,133600000.0
2009-08-13 03:32:00,80.27,80.3,80.27,80.3,94600000.0
2009-08-13 03:33:00,80.295,80.3,80.27,80.27,47900000.0
2009-08-13 03:34:00,80.275,80.275,80.255,80.255,73100000.0
2009-08-13 03:35:00,80.255,80.255,80.155,80.16,180400000.0
2009-08-13 03:36:00,80.16,80.18,80.105,80.125,257100000.0
2009-08-13 03:37:00,80.12,80.135,80.075,80.075,108500000.0
2009-08-13 03:38:00,80.075,80.075,80.005,80.005,104200000.0
2009-08-13 03:39:00,80.005,80.015,79.96,79.96,129400000.0
2009-08-13 03:40:00,79.95,79.98,79.93,79.95,157600000.0
2009-08-13 03:41:00,79.95,79.98,79.935,79.945,283900000.0
2009-08-13 03:42:00,79.945,79.945,79.92,79.925,211900000.0
2009-08-13 03:43:00,79.92,79.965,79.92,79.95,101200000.0
2009-08-13 03:44:00,79.955,80.005,79.95,80.005,191400000.0
2009-08-13 03:45:00,80.015,80.035,80.0,80.025,373400000.0
2009-08-13 03:46:00,80.025,80.025,79.995,79.995,215400000.0
2009-08-13 03:47:00,80.0,80.02,79.98,80.01,163500000.0
2009-08-13 03:48:00,80.01,80.015,79.99,80.0,233700000.0
2009-08-13 03:49:00,80.0,80.0,79.96,79.97,230500000.0
2009-08-13 03:50:00,79.97,79.97,79.9,79.905,295700000.0
2009-08-13 03:51:00,79.905,79.915,79.895,79.905,255200000.0
2009-08-13 03:52:00,79.91,79.915,79.885,79.885,333299999.0
2009-08-13 03:53:00,79.885,79.89,79.855,79.855,155600000.0
2009-08-13 03:54:00,79.86,79.91,79.845,79.89,164700000.0
2009-08-13 03:55:00,79.89,79.915,79.88,79.905,104900000.0
2009-08-13 03:56:00,79.905,79.915,79.895,79.9,94700000.0
2009-08-13 03:57:00,79.895,79.96,79.885,79.945,292200000.0
2009-08-13 03:58:00,79.945,79.965,79.925,79.935,183200000.0
2009-08-13 03:59:00,79.93,79.945,79.93,79.945,74300000.0
2009-08-13 04:00:00,79.945,79.98,79.945,79.975,69700000.0
2009-08-13 04:01:00,79.98,80.005,79.975,80.005,125800000.0
2009-08-13 04:02:00,80.005,80.065,80.005,80.045,150300000.0
2009-08-13 04:03:00,80.05,80.055,80.02,80.03,92900000.0
2009-08-13 04:04:00,80.04,80.055,80.02,80.045,73300000.0
2009-08-13 04:05:00,80.045,80.095,80.045,80.09,118900000.0
2009-08-13 04:06:00,80.095,80.125,80.085,80.125,128900000.0
2009-08-13 04:07:00,80.125,80.145,80.115,80.14,89500000.0
2009-08-13 04:08:00,80.14,80.175,80.13,80.17,316600000.0
2009-08-13 04:09:00,80.17,80.185,80.095,80.11,131400000.0
2009-08-13 04:10:00,80.11,80.12,80.075,80.075,132400000.0
2009-08-13 04:11:00,80.08,80.09,80.045,80.05,195500000.0
2009-08-13 04:12:00,80.055,80.055,80.005,80.01,218000000.0
2009-08-13 04:13:00,80.01,80.035,80.01,80.02,86200000.0
2009-08-13 04:14:00,80.02,80.02,80.005,80.01,43000000.0
2009-08-13 04:15:00,80.005,80.035,80.005,80.03,82600000.0
2009-08-13 04:16:00,80.03,80.035,80.025,80.03,129700000.0
2009-08-13 04:17:00,80.03,80.045,80.025,80.045,202800000.0
2009-08-13 04:18:00,80.045,80.08,80.045,80.08,165400000.0
2009-08-13 04:19:00,80.08,80.095,80.08,80.095,99200000.0
2009-08-13 04:20:00,80.1,80.115,80.1,80.115,91700000.0
2009-08-13 04:21:00,80.11,80.11,80.095,80.095,24100000.0
2009-08-13 04:22:00,80.095,80.095,80.08,80.09,212500000.0
2009-08-13 04:23:00,80.085,80.085,80.07,80.075,111400000.0
2009-08-13 04:24:00,80.07,80.095,80.06,80.075,115300000.0
2009-08-13 04:25:00,80.085,80.135,80.085,80.125,142000000.0
2009-08-13 04:26:00,80.13,80.155,80.125,80.15,131700000.0
2009-08-13 04:27:00,80.155,80.205,80.155,80.19,279400000.0
2009-08-13 04:28:00,80.19,80.2,80.17,80.175,95600000.0
2009-08-13 04:29:00,80.175,80.24,80.175,80.23,293100000.0
2009-08-13 04:30:00,80.22,80.22,80.18,80.18,195200000.0
2009-08-13 04:31:00,80.175,80.18,80.12,80.12,189100000.0
2009-08-13 04:32:00,80.12,80.135,80.115,80.13,62200000.0
2009-08-13 04:33:00,80.135,80.145,80.12,80.135,68000000.0
2009-08-13 04:34:00,80.14,80.145,80.135,80.14,34500000.0
2009-08-13 04:35:00,80.145,80.17,80.14,80.17,27700000.0
2009-08-13 04:36:00,80.17,80.195,80.165,80.185,117300000.0
2009-08-13 04:37:00,80.19,80.215,80.185,80.195,73100000.0
2009-08-13 04:38:00,80.195,80.2,80.195,80.2,18500000.0
2009-08-13 04:39:00,80.205,80.21,80.2,80.21,44600000.0
2009-08-13 04:40:00,80.23,80.23,80.21,80.215,28900000.0
2009-08-13 04:41:00,80.215,80.215,80.185,80.185,67200000.0
2009-08-13 04:42:00,80.185,80.19,80.18,80.185,43600000.0
2009-08-13 04:43:00,80.185,80.22,80.185,80.21,110400000.0
2009-08-13 04:44:00,80.21,80.235,80.205,80.215,70600000.0
2009-08-13 04:45:00,80.21,80.22,80.205,80.22,86400000.0
2009-08-13 04:46:00,80.215,80.235,80.21,80.22,72300000.0
2009-08-13 04:47:00,80.215,80.215,80.18,80.185,118200000.0
2009-08-13 04:48:00,80.185,80.2,80.165,80.195,90400000.0
2009-08-13 04:49:00,80.185,80.195,80.18,80.18,48800000.0
2009-08-13 04:50:00,80.175,80.175,80.165,80.165,39500000.0
2009-08-13 04:51:00,80.16,80.165,80.16,80.165,52500000.0
2009-08-13 04:52:00,80.16,80.165,80.125,80.125,161200000.0
2009-08-13 04:53:00,80.125,80.15,80.125,80.14,195200000.0
2009-08-13 04:54:00,80.145,80.15,80.07,80.075,409600000.0
2009-08-13 04:55:00,80.075,80.105,80.075,80.085,269500000.0
2009-08-13 04:56:00,80.09,80.1,80.06,80.06,158000000.0
2009-08-13 04:57:00,80.055,80.06,80.05,80.05,67100000.0
2009-08-13 04:58:00,80.05,80.055,80.04,80.055,59500000.0
2009-08-13 04:59:00,80.055,80.065,80.04,80.06,260100000.0
2009-08-13 05:00:00,80.06,80.12,80.06,80.11,102500000.0
2009-08-13 05:01:00,80.115,80.125,80.11,80.125,79900000.0
2009-08-13 05:02:00,80.135,80.135,80.115,80.115,82500000.0
2009-08-13 05:03:00,80.125,80.13,80.11,80.11,148600000.0
2009-08-13 05:04:00,80.11,80.11,80.095,80.105,72200000.0
2009-08-13 05:05:00,80.105,80.105,80.085,80.09,232600000.0
2009-08-13 05:06:00,80.1,80.1,80.09,80.09,105700000.0
2009-08-13 05:07:00,80.09,80.12,80.08,80.105,224500000.0
2009-08-13 05:08:00,80.11,80.11,80.09,80.1,84100000.0
2009-08-13 05:09:00,80.095,80.1,80.06,80.06,143500000.0
2009-08-13 05:10:00,80.065,80.075,80.04,80.065,74200000.0
2009-08-13 05:11:00,80.06,80.07,80.055,80.055,46000000.0
2009-08-13 05:12:00,80.055,80.055,80.04,80.045,85200000.0
2009-08-13 05:13:00,80.045,80.05,80.04,80.045,93100000.0
2009-08-13 05:14:00,80.045,80.045,80.0,80.0,402500000.0
2009-08-13 05:15:00,80.02,80.02,80.0,80.02,92740000.0
2009-08-13 05:16:00,80.01,80.02,79.98,79.985,300890000.0
2009-08-13 05:17:00,79.985,80.005,79.975,79.975,64500000.0
2009-08-13 05:18:00,79.97,79.99,79.96,79.99,126300000.0
2009-08-13 05:19:00,79.99,80.015,79.985,80.015,52200000.0
2009-08-13 05:20:00,80.015,80.06,80.015,80.06,175300000.0
2009-08-13 05:21:00,80.05,80.05,80.04,80.04,24900000.0
2009-08-13 05:22:00,80.045,80.055,80.035,80.035,58100000.0
2009-08-13 05:23:00,80.03,80.035,80.025,80.035,107000000.0
2009-08-13 05:24:00,80.04,80.045,80.03,80.045,82900000.0
2009-08-13 05:25:00,80.04,80.05,80.035,80.035,99500000.0
2009-08-13 05:26:00,80.04,80.04,80.035,80.035,23900000.0
2009-08-13 05:27:00,80.035,80.045,80.03,80.04,93600000.0
2009-08-13 05:28:00,80.035,80.055,80.03,80.03,45500000.0
2009-08-13 05:29:00,80.035,80.04,80.03,80.04,27600000.0
2009-08-13 05:30:00,80.04,80.04,80.03,80.035,23900000.0
2009-08-13 05:31:00,80.035,80.045,80.03,80.035,49900000.0
2009-08-13 05:32:00,80.04,80.06,80.035,80.055,79200000.0
2009-08-13 05:33:00,80.055,80.055,80.045,80.045,47100000.0
2009-08-13 05:34:00,80.045,80.05,80.03,80.05,83600001.0
2009-08-13 05:35:00,80.045,80.09,80.045,80.08,185900000.0
2009-08-13 05:36:00,80.08,80.09,80.07,80.085,193900000.0
2009-08-13 05:37:00,80.09,80.11,80.075,80.1,93000000.0
2009-08-13 05:38:00,80.1,80.115,80.095,80.115,160900000.0
2009-08-13 05:39:00,80.115,80.12,80.1,80.115,129000000.0
2009-08-13 05:40:00,80.115,80.115,80.09,80.09,80300000.0
2009-08-13 05:41:00,80.09,80.105,80.085,80.095,77600000.0
2009-08-13 05:42:00,80.095,80.1,80.09,80.09,103200000.0
2009-08-13 05:43:00,80.09,80.1,80.075,80.08,67500000.0
2009-08-13 05:44:00,80.075,80.09,80.07,80.07,123700000.0
2009-08-13 05:45:00,80.075,80.075,80.045,80.055,72700000.0
2009-08-13 05:46:00,80.06,80.075,80.05,80.055,120900000.0
2009-08-13 05:47:00,80.06,80.065,80.05,80.05,59400000.0
2009-08-13 05:48:00,80.05,80.055,80.045,80.045,10000000.0
2009-08-13 05:49:00,80.05,80.08,80.05,80.065,42500000.0
2009-08-13 05:50:00,80.065,80.08,80.065,80.08,10000000.0
2009-08-13 05:51:00,80.075,80.08,80.07,80.07,46000000.0
2009-08-13 05:52:00,80.075,80.075,80.065,80.065,16000000.0
2009-08-13 05:53:00,80.06,80.07,80.055,80.065,22000000.0
2009-08-13 05:54:00,80.065,80.07,80.065,80.07,7000000.0
2009-08-13 05:55:00,80.07,80.11,80.06,80.105,76800000.0
2009-08-13 05:56:00,80.095,80.1,80.055,80.065,142400000.0
2009-08-13 05:57:00,80.065,80.08,80.06,80.075,89500000.0
2009-08-13 05:58:00,80.075,80.095,80.065,80.09,88000000.0
2009-08-13 05:59:00,80.085,80.085,80.07,80.075,107300000.0
2009-08-13 06:00:00,80.075,80.08,80.065,80.075,111700000.0
2009-08-13 06:01:00,80.075,80.085,80.075,80.085,57900000.0
2009-08-13 06:02:00,80.085,80.12,80.085,80.11,82100000.0
2009-08-13 06:03:00,80.11,80.11,80.095,80.095,109400000.0
2009-08-13 06:04:00,80.1,80.115,80.095,80.1,58900000.0
2009-08-13 06:05:00,80.1,80.11,80.1,80.105,22500000.0
2009-08-13 06:06:00,80.11,80.125,80.11,80.115,50200000.0
2009-08-13 06:07:00,80.11,80.12,80.11,80.12,12900000.0
2009-08-13 06:08:00,80.115,80.125,80.115,80.125,54300000.0
2009-08-13 06:09:00,80.125,80.155,80.125,80.135,46000000.0
2009-08-13 06:10:00,80.13,80.135,80.125,80.135,49300000.0
2009-08-13 06:11:00,80.135,80.135,80.125,80.125,25200000.0
2009-08-13 06:12:00,80.13,80.155,80.125,80.145,68200000.0
2009-08-13 06:13:00,80.145,80.15,80.14,80.145,52200000.0
2009-08-13 06:14:00,80.145,80.15,80.14,80.145,20900000.0
2009-08-13 06:15:00,80.145,80.155,80.145,80.145,23700000.0
2009-08-13 06:16:00,80.14,80.185,80.135,80.175,52200000.0
2009-08-13 06:17:00,80.17,80.175,80.165,80.165,34000000.0
2009-08-13 06:18:00,80.155,80.16,80.14,80.14,35200000.0
2009-08-13 06:19:00,80.14,80.15,80.135,80.135,54800000.0
2009-08-13 06:20:00,80.135,80.135,80.12,80.135,41300000.0
2009-08-13 06:21:00,80.15,80.15,80.13,80.13,46400000.0
2009-08-13 06:22:00,80.125,80.14,80.12,80.125,67900000.0
2009-08-13 06:23:00,80.125,80.13,80.115,80.12,36600000.0
2009-08-13 06:24:00,80.12,80.14,80.115,80.14,61900000.0
2009-08-13 06:25:00,80.14,80.145,80.14,80.14,62200000.0
2009-08-13 06:26:00,80.125,80.17,80.1,80.155,176300000.0
2009-08-13 06:27:00,80.155,80.17,80.15,80.17,93800000.0
2009-08-13 06:28:00,80.16,80.16,80.15,80.16,53100000.0
2009-08-13 06:29:00,80.16,80.2,80.16,80.175,85100000.0
2009-08-13 06:30:00,80.175,80.19,80.165,80.17,23400000.0
2009-08-13 06:31:00,80.165,80.175,80.165,80.17,41100000.0
2009-08-13 06:32:00,80.17,80.2,80.17,80.2,53200000.0
2009-08-13 06:33:00,80.195,80.21,80.19,80.205,83800000.0
2009-08-13 06:34:00,80.205,80.215,80.195,80.21,64500000.0
2009-08-13 06:35:00,80.21,80.225,80.205,80.205,69600000.0
2009-08-13 06:36:00,80.205,80.22,80.195,80.2,84200000.0
2009-08-13 06:37:00,80.2,80.21,80.185,80.195,96600000.0
2009-08-13 06:38:00,80.2,80.205,80.185,80.185,93800000.0
2009-08-13 06:39:00,80.17,80.18,80.17,80.17,104200000.0
2009-08-13 06:40:00,80.175,80.18,80.16,80.16,65100000.0
2009-08-13 06:41:00,80.155,80.16,80.155,80.155,23700000.0
2009-08-13 06:42:00,80.155,80.155,80.155,80.155,5000000.0
2009-08-13 06:43:00,80.155,80.16,80.155,80.155,14700000.0
2009-08-13 06:44:00,80.15,80.155,80.145,80.15,82100000.0
2009-08-13 06:45:00,80.155,80.19,80.145,80.185,54200000.0
2009-08-13 06:46:00,80.185,80.185,80.17,80.175,57500000.0
2009-08-13 06:47:00,80.18,80.185,80.175,80.185,12900000.0
2009-08-13 06:48:00,80.19,80.19,80.17,80.17,97000000.0
2009-08-13 06:49:00,80.17,80.18,80.155,80.18,123100000.0
2009-08-13 06:50:00,80.185,80.185,80.17,80.185,62100000.0
2009-08-13 06:51:00,80.185,80.2,80.18,80.185,100800000.0
2009-08-13 06:52:00,80.19,80.215,80.18,80.2,102600000.0
2009-08-13 06:53:00,80.2,80.21,80.2,80.2,37100000.0
2009-08-13 06:54:00,80.205,80.205,80.2,80.205,9000000.0
2009-08-13 06:55:00,80.2,80.2,80.185,80.19,51500000.0
2009-08-13 06:56:00,80.19,80.215,80.175,80.175,94700000.0
2009-08-13 06:57:00,80.175,80.2,80.175,80.18,49900000.0
2009-08-13 06:58:00,80.185,80.19,80.185,80.19,21500000.0
2009-08-13 06:59:00,80.195,80.2,80.19,80.2,9000000.0
2009-08-13 07:00:00,80.205,80.23,80.2,80.23,90900000.0
2009-08-13 07:01:00,80.235,80.25,80.215,80.23,105200000.0
2009-08-13 07:02:00,80.23,80.24,80.23,80.24,30000000.0
2009-08-13 07:03:00,80.24,80.25,80.24,80.25,31600000.0
2009-08-13 07:04:00,80.25,80.255,80.245,80.255,16000000.0
2009-08-13 07:05:00,80.255,80.315,80.255,80.315,58700000.0
2009-08-13 07:06:00,80.315,80.35,80.3,80.34,108500000.0
2009-08-13 07:07:00,80.34,80.35,80.315,80.325,69100000.0
2009-08-13 07:08:00,80.33,80.35,80.33,80.34,71000000.0
2009-08-13 07:09:00,80.35,80.355,80.34,80.34,28000000.0
2009-08-13 07:10:00,80.345,80.345,80.29,80.29,86200000.0
2009-08-13 07:11:00,80.285,80.305,80.28,80.3,39800000.0
2009-08-13 07:12:00,80.3,80.325,80.3,80.315,236800000.0
2009-08-13 07:13:00,80.315,80.375,80.315,80.375,183500000.0
2009-08-13 07:14:00,80.375,80.39,80.36,80.39,245600000.0
2009-08-13 07:15:00,80.38,80.395,80.375,80.375,121400000.0
2009-08-13 07:16:00,80.375,80.375,80.355,80.365,183300000.0
2009-08-13 07:17:00,80.37,80.375,80.35,80.36,76400000.0
2009-08-13 07:18:00,80.36,80.365,80.355,80.36,45400000.0
2009-08-13 07:19:00,80.36,80.385,80.355,80.375,117900000.0
2009-08-13 07:20:00,80.375,80.395,80.365,80.39,82000000.0
2009-08-13 07:21:00,80.385,80.415,80.385,80.405,178400000.0
2009-08-13 07:22:00,80.4,80.4,80.39,80.39,52300000.0
2009-08-13 07:23:00,80.385,80.39,80.38,80.385,28500000.0
2009-08-13 07:24:00,80.385,80.385,80.365,80.375,32400000.0
2009-08-13 07:25:00,80.38,80.385,80.355,80.355,71200000.0
2009-08-13 07:26:00,80.355,80.36,80.335,80.345,92500000.0
2009-08-13 07:27:00,80.335,80.34,80.33,80.335,103400000.0
2009-08-13 07:28:00,80.335,80.345,80.33,80.33,105500000.0
2009-08-13 07:29:00,80.335,80.345,80.33,80.34,113300000.0
2009-08-13 07:30:00,80.34,80.365,80.34,80.36,95200000.0
2009-08-13 07:31:00,80.365,80.385,80.36,80.375,120400000.0
2009-08-13 07:32:00,80.375,80.375,80.345,80.345,86400000.0
2009-08-13 07:33:00,80.355,80.355,80.34,80.355,41100000.0
2009-08-13 07:34:00,80.345,80.35,80.32,80.32,39000000.0
2009-08-13 07:35:00,80.32,80.325,80.32,80.32,136400000.0
2009-08-13 07:36:00,80.32,80.33,80.305,80.32,230000000.0
2009-08-13 07:37:00,80.315,80.33,80.305,80.32,149000000.0
2009-08-13 07:38:00,80.32,80.35,80.315,80.35,98600000.0
2009-08-13 07:39:00,80.345,80.35,80.34,80.345,43200000.0
2009-08-13 07:40:00,80.345,80.37,80.345,80.345,175200000.0
2009-08-13 07:41:00,80.34,80.36,80.335,80.36,36500000.0
2009-08-13 07:42:00,80.355,80.415,80.355,80.415,170100000.0
2009-08-13 07:43:00,80.415,80.44,80.41,80.41,205700000.0
2009-08-13 07:44:00,80.41,80.425,80.405,80.425,184400000.0
2009-08-13 07:45:00,80.425,80.425,80.415,80.42,39200000.0
2009-08-13 07:46:00,80.42,80.43,80.41,80.41,38000000.0
2009-08-13 07:47:00,80.41,80.42,80.405,80.415,79000000.0
2009-08-13 07:48:00,80.415,80.44,80.41,80.42,96800000.0
2009-08-13 07:49:00,80.42,80.425,80.41,80.415,93200000.0
2009-08-13 07:50:00,80.42,80.43,80.415,80.43,27000000.0
2009-08-13 07:51:00,80.43,80.445,80.43,80.435,58600000.0
2009-08-13 07:52:00,80.435,80.46,80.435,80.45,112400000.0
2009-08-13 07:53:00,80.44,80.45,80.43,80.43,76200000.0
2009-08-13 07:54:00,80.43,80.43,80.42,80.43,18900000.0
2009-08-13 07:55:00,80.43,80.43,80.41,80.41,53500000.0
2009-08-13 07:56:00,80.42,80.42,80.38,80.385,137500000.0
2009-08-13 07:57:00,80.38,80.38,80.355,80.355,128600000.0
2009-08-13 07:58:00,80.355,80.38,80.355,80.37,103700000.0
2009-08-13 07:59:00,80.37,80.385,80.36,80.37,127900000.0
2009-08-13 08:00:00,80.375,80.465,80.375,80.46,123000000.0
2009-08-13 08:01:00,80.46,80.52,80.445,80.505,327700000.0
2009-08-13 08:02:00,80.505,80.55,80.5,80.53,435600001.0
2009-08-13 08:03:00,80.53,80.58,80.525,80.58,239200000.0
2009-08-13 08:04:00,80.58,80.58,80.53,80.555,155200000.0
2009-08-13 08:05:00,80.55,80.58,80.545,80.56,85000000.0
2009-08-13 08:06:00,80.555,80.615,80.555,80.61,116900000.0
2009-08-13 08:07:00,80.615,80.635,80.595,80.63,129100000.0
2009-08-13 08:08:00,80.63,80.63,80.595,80.6,120900000.0
2009-08-13 08:09:00,80.6,80.675,80.595,80.675,134700000.0
2009-08-13 08:10:00,80.675,80.72,80.665,80.695,197500000.0
2009-08-13 08:11:00,80.7,80.71,80.68,80.71,129000000.0
2009-08-13 08:12:00,80.71,80.73,80.705,80.725,78600000.0
2009-08-13 08:13:00,80.715,80.735,80.69,80.69,183900000.0
2009-08-13 08:14:00,80.695,80.695,80.675,80.68,133600000.0
2009-08-13 08:15:00,80.68,80.72,80.68,80.72,171800000.0
2009-08-13 08:16:00,80.715,80.765,80.705,80.745,222800000.0
2009-08-13 08:17:00,80.745,80.755,80.725,80.74,100700000.0
2009-08-13 08:18:00,80.745,80.75,80.665,80.665,195400000.0
2009-08-13 08:19:00,80.675,80.675,80.645,80.655,162100000.0
2009-08-13 08:20:00,80.655,80.72,80.655,80.705,259900000.0
2009-08-13 08:21:00,80.705,80.73,80.695,80.705,160000000.0
2009-08-13 08:22:00,80.71,80.745,80.71,80.73,133200000.0
2009-08-13 08:23:00,80.73,80.73,80.7,80.72,184300000.0
2009-08-13 08:24:00,80.725,80.785,80.725,80.775,372100000.0
2009-08-13 08:25:00,80.775,80.79,80.725,80.73,315300000.0
2009-08-13 08:26:00,80.73,80.73,80.675,80.695,239200000.0
2009-08-13 08:27:00,80.69,80.725,80.68,80.705,208500000.0
2009-08-13 08:28:00,80.705,80.765,80.705,80.76,615699999.0
2009-08-13 08:29:00,80.765,80.785,80.725,80.755,558499998.0
2009-08-13 08:30:00,80.75,80.79,80.735,80.745,625399997.0
2009-08-13 08:31:00,80.74,80.755,80.715,80.735,352500000.0
2009-08-13 08:32:00,80.725,80.77,80.725,80.76,191700000.0
2009-08-13 08:33:00,80.755,80.775,80.735,80.755,454300001.0
2009-08-13 08:34:00,80.755,80.765,80.73,80.75,245100000.0
2009-08-13 08:35:00,80.765,80.785,80.765,80.775,313300000.0
2009-08-13 08:36:00,80.765,80.765,80.73,80.75,461000003.0
2009-08-13 08:37:00,80.74,80.765,80.73,80.73,301500001.0
2009-08-13 08:38:00,80.73,80.765,80.73,80.765,78700000.0
2009-08-13 08:39:00,80.765,80.785,80.75,80.765,252700002.0
2009-08-13 08:40:00,80.765,80.765,80.7,80.73,248399999.0
2009-08-13 08:41:00,80.745,80.745,80.725,80.725,111100000.0
2009-08-13 08:42:00,80.725,80.775,80.725,80.755,240800000.0
2009-08-13 08:43:00,80.75,80.755,80.715,80.715,176200000.0
2009-08-13 08:44:00,80.715,80.735,80.71,80.735,125400000.0
2009-08-13 08:45:00,80.735,80.745,80.725,80.73,77400000.0
2009-08-13 08:46:00,80.73,80.755,80.725,80.75,129000000.0
2009-08-13 08:47:00,80.74,80.75,80.735,80.735,114400000.0
2009-08-13 08:48:00,80.735,80.74,80.695,80.705,344699996.0
2009-08-13 08:49:00,80.71,80.72,80.705,80.71,98800000.0
2009-08-13 08:50:00,80.71,80.715,80.69,80.7,42000000.0
2009-08-13 08:51:00,80.7,80.7,80.665,80.675,107500000.0
2009-08-13 08:52:00,80.675,80.685,80.655,80.67,259800000.0
2009-08-13 08:53:00,80.685,80.71,80.67,80.68,219799999.0
2009-08-13 08:54:00,80.68,80.705,80.67,80.695,119900000.0
2009-08-13 08:55:00,80.7,80.71,80.68,80.69,299700000.0
2009-08-13 08:56:00,80.695,80.705,80.67,80.675,319500000.0
2009-08-13 08:57:00,80.675,80.695,80.645,80.65,246700001.0
2009-08-13 08:58:00,80.675,80.695,80.65,80.65,306100003.0
2009-08-13 08:59:00,80.65,80.66,80.61,80.61,331900001.0
2009-08-13 09:00:00,80.61,80.615,80.585,80.61,263399998.0
2009-08-13 09:01:00,80.61,80.635,80.59,80.63,231800000.0
2009-08-13 09:02:00,80.635,80.645,80.625,80.64,83200000.0
2009-08-13 09:03:00,80.635,80.645,80.59,80.615,251199999.0
2009-08-13 09:04:00,80.61,80.625,80.6,80.625,174200000.0
2009-08-13 09:05:00,80.63,80.63,80.585,80.6,143699999.0
2009-08-13 09:06:00,80.61,80.63,80.595,80.615,189700000.0
2009-08-13 09:07:00,80.61,80.635,80.59,80.625,130200000.0
2009-08-13 09:08:00,80.625,80.645,80.625,80.63,108500000.0
2009-08-13 09:09:00,80.63,80.7,80.63,80.68,207500000.0
2009-08-13 09:10:00,80.68,80.725,80.68,80.71,143400000.0
2009-08-13 09:11:00,80.7,80.7,80.66,80.675,272099999.0
2009-08-13 09:12:00,80.675,80.695,80.635,80.645,160900000.0
2009-08-13 09:13:00,80.665,80.675,80.655,80.655,110200000.0
2009-08-13 09:14:00,80.66,80.715,80.66,80.7,107800000.0
2009-08-13 09:15:00,80.705,80.705,80.68,80.695,150700000.0
2009-08-13 09:16:00,80.695,80.72,80.685,80.705,182399999.0
2009-08-13 09:17:00,80.7,80.72,80.7,80.71,110800000.0
2009-08-13 09:18:00,80.705,80.745,80.7,80.7,218000001.0
2009-08-13 09:19:00,80.705,80.735,80.705,80.73,73600000.0
2009-08-13 09:20:00,80.725,80.785,80.725,80.765,186300000.0
2009-08-13 09:21:00,80.76,80.79,80.76,80.78,181200000.0
2009-08-13 09:22:00,80.775,80.785,80.74,80.78,152000001.0
2009-08-13 09:23:00,80.785,80.785,80.765,80.77,44200000.0
2009-08-13 09:24:00,80.765,80.775,80.745,80.755,92900000.0
2009-08-13 09:25:00,80.75,80.755,80.735,80.74,33400000.0
2009-08-13 09:26:00,80.74,80.74,80.72,80.725,99300000.0
2009-08-13 09:27:00,80.725,80.74,80.715,80.725,98200000.0
2009-08-13 09:28:00,80.725,80.75,80.72,80.745,79300000.0
2009-08-13 09:29:00,80.75,80.755,80.71,80.72,163700000.0
2009-08-13 09:30:00,80.72,80.76,80.72,80.75,111800000.0
2009-08-13 09:31:00,80.74,80.765,80.74,80.765,96900000.0
2009-08-13 09:32:00,80.765,80.805,80.74,80.795,133399999.0
2009-08-13 09:33:00,80.785,80.8,80.76,80.76,96200000.0
2009-08-13 09:34:00,80.76,80.76,80.73,80.755,152500001.0
2009-08-13 09:35:00,80.755,80.78,80.735,80.76,136099999.0
2009-08-13 09:36:00,80.76,80.78,80.745,80.765,173900000.0
2009-08-13 09:37:00,80.765,80.785,80.75,80.785,57500000.0
2009-08-13 09:38:00,80.79,80.8,80.775,80.795,96800000.0
2009-08-13 09:39:00,80.795,80.84,80.795,80.83,70900000.0
2009-08-13 09:40:00,80.83,80.85,80.82,80.825,107000000.0
2009-08-13 09:41:00,80.83,80.84,80.82,80.84,75700000.0
2009-08-13 09:42:00,80.84,80.84,80.8,80.81,131300000.0
2009-08-13 09:43:00,80.81,80.81,80.76,80.79,167100000.0
2009-08-13 09:44:00,80.785,80.79,80.77,80.78,170600000.0
2009-08-13 09:45:00,80.775,80.825,80.775,80.805,122200000.0
2009-08-13 09:46:00,80.805,80.845,80.8,80.835,123100000.0
2009-08-13 09:47:00,80.825,80.835,80.805,80.81,143000000.0
2009-08-13 09:48:00,80.8,80.805,80.755,80.755,147900000.0
2009-08-13 09:49:00,80.75,80.76,80.74,80.75,113700000.0
2009-08-13 09:50:00,80.76,80.775,80.74,80.775,169600000.0
2009-08-13 09:51:00,80.78,80.85,80.78,80.835,197800000.0
2009-08-13 09:52:00,80.83,80.84,80.81,80.835,96800000.0
2009-08-13 09:53:00,80.83,80.85,80.82,80.82,115400000.0
2009-08-13 09:54:00,80.82,80.87,80.815,80.845,166100000.0
2009-08-13 09:55:00,80.855,80.895,80.845,80.89,240900000.0
2009-08-13 09:56:00,80.91,80.97,80.89,80.96,156300001.0
2009-08-13 09:57:00,80.96,80.98,80.935,80.98,318000000.0
2009-08-13 09:58:00,80.985,80.985,80.955,80.97,213299999.0
2009-08-13 09:59:00,80.97,80.97,80.935,80.945,178300000.0
2009-08-13 10:00:00,80.95,81.02,80.95,81.005,202700000.0
2009-08-13 10:01:00,81.005,81.02,80.975,80.98,331800000.0
2009-08-13 10:02:00,80.99,81.005,80.905,80.915,299700000.0
2009-08-13 10:03:00,80.915,80.915,80.895,80.9,417300000.0
2009-08-13 10:04:00,80.905,80.905,80.88,80.885,104100000.0
2009-08-13 10:05:00,80.885,80.885,80.845,80.855,262199998.0
2009-08-13 10:06:00,80.86,80.86,80.8,80.815,310999999.0
2009-08-13 10:07:00,80.825,80.895,80.825,80.875,193700000.0
2009-08-13 10:08:00,80.88,80.905,80.875,80.89,324500002.0
2009-08-13 10:09:00,80.885,80.89,80.825,80.83,281799999.0
2009-08-13 10:10:00,80.83,80.83,80.79,80.805,224200000.0
2009-08-13 10:11:00,80.805,80.835,80.805,80.825,231300000.0
2009-08-13 10:12:00,80.82,80.87,80.82,80.865,181500000.0
2009-08-13 10:13:00,80.865,80.87,80.825,80.835,343500000.0
2009-08-13 10:14:00,80.845,80.875,80.845,80.875,132900000.0
2009-08-13 10:15:00,80.885,80.89,80.85,80.86,215600000.0
2009-08-13 10:16:00,80.86,80.89,80.86,80.88,125600000.0
2009-08-13 10:17:00,80.88,80.895,80.875,80.89,192700001.0
2009-08-13 10:18:00,80.885,80.89,80.875,80.89,47200000.0
2009-08-13 10:19:00,80.895,80.91,80.88,80.905,145699999.0
2009-08-13 10:20:00,80.905,80.925,80.9,80.915,123300000.0
2009-08-13 10:21:00,80.915,80.92,80.89,80.91,208700000.0
2009-08-13 10:22:00,80.915,80.92,80.9,80.9,164999999.0
2009-08-13 10:23:00,80.9,80.91,80.895,80.9,147300000.0
2009-08-13 10:24:00,80.905,80.93,80.9,80.92,315799999.0
2009-08-13 10:25:00,80.93,80.93,80.87,80.87,187700000.0
2009-08-13 10:26:00,80.865,80.9,80.86,80.885,221800000.0
2009-08-13 10:27:00,80.88,80.91,80.88,80.905,163200000.0
2009-08-13 10:28:00,80.9,80.91,80.89,80.895,212900000.0
2009-08-13 10:29:00,80.905,80.905,80.88,80.895,253899999.0
2009-08-13 10:30:00,80.895,80.905,80.89,80.9,122900000.0
2009-08-13 10:31:00,80.9,80.915,80.895,80.895,206000000.0
2009-08-13 10:32:00,80.89,80.92,80.89,80.915,140000000.0
2009-08-13 10:33:00,80.915,80.925,80.91,80.925,52400000.0
2009-08-13 10:34:00,80.92,80.955,80.92,80.955,77100000.0
2009-08-13 10:35:00,80.955,81.025,80.94,81.025,265399999.0
2009-08-13 10:36:00,81.025,81.035,80.985,81.015,308199999.0
2009-08-13 10:37:00,81.015,81.075,81.015,81.065,163800000.0
2009-08-13 10:38:00,81.065,81.07,81.04,81.055,247800000.0
2009-08-13 10:39:00,81.055,81.075,81.03,81.035,111700000.0
2009-08-13 10:40:00,81.035,81.07,81.03,81.05,74300000.0
2009-08-13 10:41:00,81.06,81.07,81.045,81.055,144099999.0
2009-08-13 10:42:00,81.06,81.06,81.045,81.045,184800000.0
2009-08-13 10:43:00,81.045,81.065,81.035,81.06,215100001.0
2009-08-13 10:44:00,81.06,81.08,81.06,81.075,129400001.0
2009-08-13 10:45:00,81.085,81.1,81.07,81.1,260800000.0
2009-08-13 10:46:00,81.095,81.1,81.07,81.07,108700000.0
2009-08-13 10:47:00,81.07,81.07,81.045,81.055,255400000.0
2009-08-13 10:48:00,81.055,81.055,81.035,81.045,146600000.0
2009-08-13 10:49:00,81.045,81.045,81.0,81.005,229500001.0
2009-08-13 10:50:00,81.02,81.035,81.01,81.035,165400000.0
2009-08-13 10:51:00,81.04,81.06,81.04,81.06,138600000.0
2009-08-13 10:52:00,81.06,81.06,81.015,81.025,247300000.0
2009-08-13 10:53:00,81.025,81.055,81.025,81.055,229800000.0
2009-08-13 10:54:00,81.055,81.085,81.055,81.07,164200000.0
2009-08-13 10:55:00,81.065,81.075,81.045,81.065,272900000.0
2009-08-13 10:56:00,81.065,81.065,81.035,81.05,205800001.0
2009-08-13 10:57:00,81.045,81.09,81.045,81.07,180500000.0
2009-08-13 10:58:00,81.07,81.075,81.03,81.055,250499999.0
2009-08-13 10:59:00,81.055,81.065,81.045,81.065,286199998.0
2009-08-13 11:00:00,81.065,81.105,81.05,81.105,224000000.0
2009-08-13 11:01:00,81.1,81.13,81.065,81.13,234800000.0
2009-08-13 11:02:00,81.13,81.16,81.125,81.16,190300000.0
2009-08-13 11:03:00,81.16,81.175,81.14,81.16,226399999.0
2009-08-13 11:04:00,81.155,81.21,81.155,81.195,209600000.0
2009-08-13 11:05:00,81.195,81.195,81.13,81.13,404300001.0
2009-08-13 11:06:00,81.125,81.135,81.105,81.105,150000000.0
2009-08-13 11:07:00,81.105,81.12,81.1,81.1,169900000.0
2009-08-13 11:08:00,81.105,81.135,81.105,81.135,186300000.0
2009-08-13 11:09:00,81.135,81.145,81.095,81.105,204100000.0
2009-08-13 11:10:00,81.105,81.125,81.09,81.1,140600000.0
2009-08-13 11:11:00,81.1,81.14,81.1,81.14,272900000.0
2009-08-13 11:12:00,81.14,81.175,81.13,81.175,116900000.0
2009-08-13 11:13:00,81.175,81.19,81.145,81.15,123600000.0
2009-08-13 11:14:00,81.155,81.17,81.14,81.16,290399999.0
2009-08-13 11:15:00,81.16,81.17,81.135,81.145,184500001.0
2009-08-13 11:16:00,81.15,81.17,81.14,81.15,177400000.0
2009-08-13 11:17:00,81.15,81.2,81.15,81.175,232500000.0
2009-08-13 11:18:00,81.175,81.2,81.165,81.17,257200000.0
2009-08-13 11:19:00,81.17,81.17,81.14,81.14,334200000.0
2009-08-13 11:20:00,81.145,81.15,81.12,81.135,237100000.0
2009-08-13 11:21:00,81.135,81.135,81.115,81.125,92100000.0
2009-08-13 11:22:00,81.125,81.125,81.115,81.12,200000000.0
2009-08-13 11:23:00,81.12,81.12,81.085,81.095,179500000.0
2009-08-13 11:24:00,81.095,81.105,81.075,81.085,185600000.0
2009-08-13 11:25:00,81.085,81.115,81.08,81.115,97100000.0
2009-08-13 11:26:00,81.115,81.115,81.1,81.105,86600000.0
2009-08-13 11:27:00,81.105,81.13,81.105,81.125,119500000.0
2009-08-13 11:28:00,81.12,81.125,81.09,81.095,243800001.0
2009-08-13 11:29:00,81.095,81.105,81.09,81.1,300400000.0
2009-08-13 11:30:00,81.1,81.12,81.085,81.1,296800000.0
2009-08-13 11:31:00,81.1,81.115,81.095,81.095,84400000.0
2009-08-13 11:32:00,81.095,81.105,81.06,81.06,211999999.0
2009-08-13 11:33:00,81.065,81.075,81.035,81.04,216300000.0
2009-08-13 11:34:00,81.04,81.075,81.03,81.06,71100000.0
2009-08-13 11:35:00,81.065,81.085,81.06,81.085,61900000.0
2009-08-13 11:36:00,81.085,81.1,81.08,81.1,109500000.0
2009-08-13 11:37:00,81.085,81.095,81.05,81.065,280599999.0
2009-08-13 11:38:00,81.065,81.075,81.05,81.07,240400001.0
2009-08-13 11:39:00,81.07,81.075,81.045,81.055,190000000.0
2009-08-13 11:40:00,81.05,81.075,81.04,81.075,117400000.0
2009-08-13 11:41:00,81.075,81.085,81.05,81.05,90500000.0
2009-08-13 11:42:00,81.05,81.08,81.05,81.07,208900000.0
2009-08-13 11:43:00,81.08,81.09,81.07,81.085,115600000.0
2009-08-13 11:44:00,81.08,81.095,81.065,81.08,142099999.0
2009-08-13 11:45:00,81.075,81.095,81.065,81.085,135900000.0
2009-08-13 11:46:00,81.08,81.085,81.035,81.035,254000001.0
2009-08-13 11:47:00,81.035,81.04,81.025,81.035,198000000.0
2009-08-13 11:48:00,81.035,81.045,81.025,81.035,303399999.0
2009-08-13 11:49:00,81.035,81.05,81.01,81.045,454300002.0
2009-08-13 11:50:00,81.045,81.045,81.005,81.025,483800001.0
2009-08-13 11:51:00,81.025,81.045,81.015,81.04,287600000.0
2009-08-13 11:52:00,81.045,81.045,81.015,81.025,220300000.0
2009-08-13 11:53:00,81.02,81.05,81.01,81.04,302599999.0
2009-08-13 11:54:00,81.04,81.04,81.005,81.01,169500000.0
2009-08-13 11:55:00,81.01,81.015,80.985,80.985,243200000.0
2009-08-13 11:56:00,81.0,81.005,80.975,80.975,310800000.0
2009-08-13 11:57:00,80.975,80.98,80.93,80.935,320000000.0
2009-08-13 11:58:00,80.935,80.935,80.875,80.885,344700000.0
2009-08-13 11:59:00,80.885,80.91,80.86,80.885,297200000.0
2009-08-13 12:00:00,80.885,80.95,80.88,80.94,244300000.0
2009-08-13 12:01:00,80.95,80.975,80.935,80.965,324000000.0
2009-08-13 12:02:00,80.965,80.995,80.94,80.94,379800000.0
2009-08-13 12:03:00,80.94,80.94,80.91,80.93,293599999.0
2009-08-13 12:04:00,80.93,80.985,80.925,80.985,171000000.0
2009-08-13 12:05:00,80.99,81.005,80.98,81.005,69300000.0
2009-08-13 12:06:00,81.005,81.005,80.985,80.995,304899999.0
2009-08-13 12:07:00,80.995,81.03,80.995,81.02,231800000.0
2009-08-13 12:08:00,81.02,81.035,81.01,81.035,191300000.0
2009-08-13 12:09:00,81.035,81.035,81.015,81.02,130500000.0
2009-08-13 12:10:00,81.02,81.025,81.0,81.015,272000001.0
2009-08-13 12:11:00,81.015,81.025,81.01,81.015,198200000.0
2009-08-13 12:12:00,81.015,81.02,81.0,81.01,76100000.0
2009-08-13 12:13:00,81.01,81.015,80.98,80.995,163200000.0
2009-08-13 12:14:00,80.99,80.995,80.975,80.99,366499999.0
2009-08-13 12:15:00,80.985,81.005,80.975,80.99,499999998.0
2009-08-13 12:16:00,80.99,81.04,80.985,81.04,114800000.0
2009-08-13 12:17:00,81.04,81.04,81.025,81.025,68500000.0
2009-08-13 12:18:00,81.025,81.045,81.015,81.025,188000000.0
2009-08-13 12:19:00,81.03,81.05,81.02,81.04,316800000.0
2009-08-13 12:20:00,81.05,81.06,81.025,81.06,84200000.0
2009-08-13 12:21:00,81.06,81.065,81.055,81.06,36000000.0
2009-08-13 12:22:00,81.06,81.07,81.05,81.06,65500001.0
2009-08-13 12:23:00,81.06,81.08,81.055,81.065,140500001.0
2009-08-13 12:24:00,81.065,81.08,81.05,81.065,62100000.0
2009-08-13 12:25:00,81.065,81.065,81.04,81.05,200499998.0
2009-08-13 12:26:00,81.045,81.05,81.035,81.045,337700002.0
2009-08-13 12:27:00,81.04,81.04,81.025,81.025,317700000.0
2009-08-13 12:28:00,81.02,81.035,81.005,81.01,275100000.0
2009-08-13 12:29:00,81.015,81.04,81.01,81.025,302700000.0
2009-08-13 12:30:00,81.015,81.05,81.015,81.035,173400001.0
2009-08-13 12:31:00,81.035,81.04,81.015,81.04,436599999.0
2009-08-13 12:32:00,81.04,81.05,81.035,81.035,182400000.0
2009-08-13 12:33:00,81.035,81.045,81.03,81.03,64500000.0
2009-08-13 12:34:00,81.03,81.03,81.0,81.025,182900000.0
2009-08-13 12:35:00,81.03,81.045,81.02,81.03,202300000.0
2009-08-13 12:36:00,81.03,81.04,81.025,81.025,74500000.0
2009-08-13 12:37:00,81.025,81.035,81.02,81.035,138600000.0
2009-08-13 12:38:00,81.035,81.04,81.02,81.025,64100000.0
2009-08-13 12:39:00,81.03,81.05,81.025,81.03,225900000.0
2009-08-13 12:40:00,81.03,81.055,81.03,81.045,205900000.0
2009-08-13 12:41:00,81.06,81.065,81.04,81.05,98700000.0
2009-08-13 12:42:00,81.045,81.055,81.03,81.04,76900000.0
2009-08-13 12:43:00,81.05,81.1,81.045,81.085,211399998.0
2009-08-13 12:44:00,81.085,81.105,81.075,81.105,173800000.0
2009-08-13 12:45:00,81.1,81.12,81.09,81.095,139700000.0
2009-08-13 12:46:00,81.105,81.115,81.1,81.105,80200000.0
2009-08-13 12:47:00,81.105,81.105,81.095,81.105,45200000.0
2009-08-13 12:48:00,81.105,81.105,81.085,81.09,95199998.0
2009-08-13 12:49:00,81.09,81.1,81.085,81.085,50000000.0
2009-08-13 12:50:00,81.085,81.09,81.085,81.09,41600000.0
2009-08-13 12:51:00,81.085,81.09,81.055,81.055,97300000.0
2009-08-13 12:52:00,81.06,81.07,81.055,81.06,63400000.0
2009-08-13 12:53:00,81.06,81.07,81.035,81.035,58900000.0
2009-08-13 12:54:00,81.035,81.045,81.03,81.04,119300000.0
2009-08-13 12:55:00,81.04,81.04,81.015,81.025,32000000.0
2009-08-13 12:56:00,81.02,81.03,81.015,81.015,146400000.0
2009-08-13 12:57:00,81.015,81.045,81.0,81.04,113200000.0
2009-08-13 12:58:00,81.035,81.05,81.015,81.05,118900001.0
2009-08-13 12:59:00,81.055,81.1,81.05,81.1,103400000.0
2009-08-13 13:00:00,81.1,81.1,81.065,81.07,319400000.0
2009-08-13 13:01:00,81.075,81.08,81.06,81.065,155200000.0
2009-08-13 13:02:00,81.115,81.12,81.08,81.1,146000001.0
2009-08-13 13:03:00,81.1,81.11,81.075,81.085,125800000.0
2009-08-13 13:04:00,81.085,81.1,81.07,81.1,195800000.0
2009-08-13 13:05:00,81.1,81.11,81.075,81.075,132099999.0
2009-08-13 13:06:00,81.075,81.105,81.075,81.1,65200000.0
2009-08-13 13:07:00,81.105,81.145,81.105,81.145,128900000.0
2009-08-13 13:08:00,81.145,81.165,81.135,81.165,273700000.0
2009-08-13 13:09:00,81.165,81.18,81.15,81.17,215600000.0
2009-08-13 13:10:00,81.165,81.175,81.15,81.155,52400000.0
2009-08-13 13:11:00,81.16,81.18,81.135,81.175,158100000.0
2009-08-13 13:12:00,81.175,81.2,81.165,81.195,162600000.0
2009-08-13 13:13:00,81.195,81.25,81.19,81.22,224100000.0
2009-08-13 13:14:00,81.225,81.24,81.185,81.19,247700000.0
2009-08-13 13:15:00,81.19,81.225,81.19,81.22,101600000.0
2009-08-13 13:16:00,81.23,81.23,81.165,81.175,232299999.0
2009-08-13 13:17:00,81.17,81.18,81.16,81.18,174400001.0
2009-08-13 13:18:00,81.18,81.22,81.165,81.22,208000000.0
2009-08-13 13:19:00,81.215,81.22,81.195,81.195,108500000.0
2009-08-13 13:20:00,81.19,81.215,81.175,81.2,213700000.0
2009-08-13 13:21:00,81.2,81.24,81.2,81.215,162800002.0
2009-08-13 13:22:00,81.21,81.21,81.18,81.21,92800000.0
2009-08-13 13:23:00,81.21,81.215,81.19,81.19,125000000.0
2009-08-13 13:24:00,81.18,81.205,81.175,81.19,123899999.0
2009-08-13 13:25:00,81.185,81.2,81.16,81.2,163499999.0
2009-08-13 13:26:00,81.19,81.205,81.17,81.17,293300001.0
2009-08-13 13:27:00,81.17,81.17,81.13,81.16,249799999.0
2009-08-13 13:28:00,81.18,81.22,81.175,81.215,129400000.0
2009-08-13 13:29:00,81.215,81.22,81.19,81.22,192600001.0
2009-08-13 13:30:00,81.21,81.22,81.195,81.215,211600000.0
2009-08-13 13:31:00,81.21,81.22,81.2,81.205,140799999.0
2009-08-13 13:32:00,81.205,81.21,81.17,81.175,114599999.0
2009-08-13 13:33:00,81.175,81.195,81.17,81.19,295499999.0
2009-08-13 13:34:00,81.18,81.22,81.18,81.215,219399999.0
2009-08-13 13:35:00,81.215,81.235,81.205,81.22,213199999.0
2009-08-13 13:36:00,81.22,81.225,81.185,81.195,269700000.0
2009-08-13 13:37:00,81.195,81.22,81.18,81.205,314700001.0
2009-08-13 13:38:00,81.21,81.225,81.205,81.21,195000000.0
2009-08-13 13:39:00,81.215,81.25,81.215,81.22,256300000.0
2009-08-13 13:40:00,81.22,81.22,81.165,81.175,330100002.0
2009-08-13 13:41:00,81.165,81.195,81.165,81.185,360399999.0
2009-08-13 13:42:00,81.185,81.195,81.175,81.175,146100000.0
2009-08-13 13:43:00,81.18,81.19,81.165,81.175,146000000.0
2009-08-13 13:44:00,81.175,81.19,81.155,81.165,277700000.0
2009-08-13 13:45:00,81.16,81.16,81.155,81.16,177200000.0
2009-08-13 13:46:00,81.16,81.205,81.16,81.205,166500000.0
2009-08-13 13:47:00,81.2,81.22,81.19,81.19,75400000.0
2009-08-13 13:48:00,81.195,81.215,81.185,81.21,89700000.0
2009-08-13 13:49:00,81.21,81.215,81.16,81.175,119799999.0
2009-08-13 13:50:00,81.175,81.18,81.135,81.17,328500000.0
2009-08-13 13:51:00,81.165,81.17,81.14,81.155,95900000.0
2009-08-13 13:52:00,81.155,81.175,81.155,81.165,139600000.0
2009-08-13 13:53:00,81.165,81.18,81.16,81.18,112800001.0
2009-08-13 13:54:00,81.18,81.19,81.17,81.18,75000000.0
2009-08-13 13:55:00,81.17,81.215,81.17,81.215,208000000.0
2009-08-13 13:56:00,81.21,81.225,81.205,81.225,93200000.0
2009-08-13 13:57:00,81.22,81.23,81.2,81.23,212500000.0
2009-08-13 13:58:00,81.235,81.24,81.205,81.24,232600000.0
2009-08-13 13:59:00,81.24,81.245,81.21,81.21,104700000.0
2009-08-13 14:00:00,81.22,81.26,81.22,81.24,301000001.0
2009-08-13 14:01:00,81.24,81.27,81.23,81.265,225899999.0
2009-08-13 14:02:00,81.265,81.3,81.255,81.27,207400000.0
2009-08-13 14:03:00,81.26,81.32,81.26,81.3,347800000.0
2009-08-13 14:04:00,81.3,81.315,81.255,81.28,316900000.0
2009-08-13 14:05:00,81.28,81.295,81.275,81.29,155100000.0
2009-08-13 14:06:00,81.29,81.29,81.245,81.265,291000000.0
2009-08-13 14:07:00,81.265,81.31,81.265,81.305,215100000.0
2009-08-13 14:08:00,81.295,81.33,81.275,81.3,180500001.0
2009-08-13 14:09:00,81.295,81.3,81.265,81.28,364499999.0
2009-08-13 14:10:00,81.28,81.305,81.25,81.25,197000000.0
2009-08-13 14:11:00,81.26,81.265,81.215,81.265,169500000.0
2009-08-13 14:12:00,81.265,81.285,81.25,81.28,127100000.0
2009-08-13 14:13:00,81.27,81.275,81.23,81.245,229100000.0
2009-08-13 14:14:00,81.245,81.26,81.22,81.235,118000000.0
2009-08-13 14:15:00,81.235,81.235,81.215,81.225,119700000.0
2009-08-13 14:16:00,81.225,81.245,81.215,81.245,220800000.0
2009-08-13 14:17:00,81.24,81.255,81.225,81.245,188600000.0
2009-08-13 14:18:00,81.25,81.3,81.245,81.26,255300000.0
2009-08-13 14:19:00,81.27,81.29,81.225,81.245,216500000.0
2009-08-13 14:20:00,81.235,81.27,81.23,81.27,221300000.0
2009-08-13 14:21:00,81.26,81.28,81.25,81.27,279000000.0
2009-08-13 14:22:00,81.265,81.27,81.23,81.26,196800000.0
2009-08-13 14:23:00,81.265,81.28,81.25,81.26,210800001.0
2009-08-13 14:24:00,81.26,81.345,81.255,81.325,148200000.0
2009-08-13 14:25:00,81.325,81.34,81.295,81.34,247200000.0
2009-08-13 14:26:00,81.34,81.345,81.285,81.31,260200000.0
2009-08-13 14:27:00,81.305,81.35,81.285,81.34,205500000.0
2009-08-13 14:28:00,81.34,81.355,81.245,81.275,310600000.0
2009-08-13 14:29:00,81.275,81.3,81.25,81.29,369800000.0
2009-08-13 14:30:00,81.29,81.295,80.67,80.695,270000000.0
2009-08-13 14:31:00,80.685,80.73,80.66,80.73,97600000.0
2009-08-13 14:32:00,80.725,80.735,80.61,80.615,265100000.0
2009-08-13 14:33:00,80.625,80.72,80.585,80.67,181500000.0
2009-08-13 14:34:00,80.665,80.7,80.585,80.585,133500000.0
2009-08-13 14:35:00,80.56,80.565,80.435,80.545,174600000.0
2009-08-13 14:36:00,80.54,80.54,80.41,80.42,195300000.0
2009-08-13 14:37:00,80.42,80.435,80.315,80.38,199900000.0
2009-08-13 14:38:00,80.365,80.46,80.325,80.45,267999999.0
2009-08-13 14:39:00,80.445,80.495,80.38,80.49,182800000.0
2009-08-13 14:40:00,80.49,80.595,80.47,80.595,198000000.0
2009-08-13 14:41:00,80.595,80.6,80.555,80.565,206900000.0
2009-08-13 14:42:00,80.57,80.58,80.515,80.515,143900000.0
2009-08-13 14:43:00,80.51,80.615,80.5,80.59,157400000.0
2009-08-13 14:44:00,80.59,80.59,80.475,80.475,183500000.0
2009-08-13 14:45:00,80.47,80.47,80.35,80.36,220500000.0
2009-08-13 14:46:00,80.37,80.405,80.275,80.31,145600000.0
2009-08-13 14:47:00,80.315,80.36,80.265,80.29,207600000.0
2009-08-13 14:48:00,80.295,80.365,80.295,80.355,144100000.0
2009-08-13 14:49:00,80.35,80.42,80.335,80.42,209200000.0
2009-08-13 14:50:00,80.42,80.445,80.39,80.435,173400000.0
2009-08-13 14:51:00,80.435,80.51,80.435,80.495,259300000.0
2009-08-13 14:52:00,80.49,80.505,80.435,80.435,240700000.0
2009-08-13 14:53:00,80.425,80.45,80.395,80.425,157200000.0
2009-08-13 14:54:00,80.42,80.475,80.42,80.465,175300000.0
2009-08-13 14:55:00,80.465,80.51,80.465,80.495,140900000.0
2009-08-13 14:56:00,80.49,80.49,80.38,80.395,168500000.0
2009-08-13 14:57:00,80.395,80.525,80.365,80.515,170000000.0
2009-08-13 14:58:00,80.515,80.535,80.48,80.48,135100000.0
2009-08-13 14:59:00,80.475,80.58,80.47,80.58,159100000.0
2009-08-13 15:00:00,80.575,80.615,80.56,80.615,152900000.0
2009-08-13 15:01:00,80.625,80.695,80.615,80.68,137500000.0
2009-08-13 15:02:00,80.68,80.68,80.61,80.655,147400000.0
2009-08-13 15:03:00,80.66,80.68,80.65,80.675,109800000.0
2009-08-13 15:04:00,80.68,80.685,80.65,80.655,93800000.0
2009-08-13 15:05:00,80.665,80.71,80.645,80.665,309500000.0
2009-08-13 15:06:00,80.665,80.7,80.665,80.69,191700000.0
2009-08-13 15:07:00,80.705,80.82,80.705,80.82,209400000.0
2009-08-13 15:08:00,80.815,80.815,80.705,80.715,113600000.0
2009-08-13 15:09:00,80.71,80.73,80.665,80.685,194700000.0
2009-08-13 15:10:00,80.69,80.715,80.68,80.715,127500000.0
2009-08-13 15:11:00,80.72,80.735,80.655,80.66,203599999.0
2009-08-13 15:12:00,80.66,80.66,80.63,80.64,170800000.0
2009-08-13 15:13:00,80.645,80.705,80.64,80.67,166600000.0
2009-08-13 15:14:00,80.67,80.67,80.625,80.65,192100000.0
2009-08-13 15:15:00,80.65,80.65,80.57,80.625,140600000.0
2009-08-13 15:16:00,80.625,80.64,80.62,80.62,159800000.0
2009-08-13 15:17:00,80.62,80.62,80.565,80.595,205500000.0
2009-08-13 15:18:00,80.585,80.59,80.55,80.565,265900000.0
2009-08-13 15:19:00,80.555,80.565,80.52,80.525,206900000.0
2009-08-13 15:20:00,80.52,80.555,80.515,80.54,81000000.0
2009-08-13 15:21:00,80.54,80.575,80.535,80.555,94500000.0
2009-08-13 15:22:00,80.555,80.57,80.505,80.515,118300000.0
2009-08-13 15:23:00,80.51,80.57,80.5,80.56,280700001.0
2009-08-13 15:24:00,80.56,80.6,80.54,80.54,210000000.0
2009-08-13 15:25:00,80.54,80.56,80.525,80.54,152100000.0
2009-08-13 15:26:00,80.54,80.54,80.45,80.46,303400000.0
2009-08-13 15:27:00,80.46,80.48,80.44,80.475,189800000.0
2009-08-13 15:28:00,80.475,80.505,80.465,80.5,87000000.0
2009-08-13 15:29:00,80.505,80.515,80.485,80.51,92000000.0
2009-08-13 15:30:00,80.505,80.505,80.42,80.43,194800000.0
2009-08-13 15:31:00,80.42,80.43,80.39,80.41,177000000.0
2009-08-13 15:32:00,80.42,80.51,80.39,80.51,283499999.0
2009-08-13 15:33:00,80.515,80.535,80.445,80.535,435900000.0
2009-08-13 15:34:00,80.535,80.54,80.435,80.435,492500000.0
2009-08-13 15:35:00,80.425,80.45,80.38,80.415,340100001.0
2009-08-13 15:36:00,80.415,80.42,80.365,80.37,372800001.0
2009-08-13 15:37:00,80.36,80.36,80.305,80.335,278400000.0
2009-08-13 15:38:00,80.325,80.445,80.325,80.44,299800001.0
2009-08-13 15:39:00,80.44,80.505,80.44,80.445,457600000.0
2009-08-13 15:40:00,80.44,80.44,80.35,80.375,336100000.0
2009-08-13 15:41:00,80.36,80.37,80.33,80.365,270300000.0
2009-08-13 15:42:00,80.365,80.41,80.315,80.33,515999999.0
2009-08-13 15:43:00,80.345,80.355,80.26,80.29,396900000.0
2009-08-13 15:44:00,80.29,80.295,80.095,80.135,252800000.0
2009-08-13 15:45:00,80.145,80.17,80.085,80.16,173900000.0
2009-08-13 15:46:00,80.155,80.245,80.15,80.21,208600000.0
2009-08-13 15:47:00,80.19,80.21,80.12,80.125,234000000.0
2009-08-13 15:48:00,80.12,80.165,80.115,80.12,268400000.0
2009-08-13 15:49:00,80.08,80.145,80.075,80.115,235700000.0
2009-08-13 15:50:00,80.105,80.115,79.98,79.98,225800000.0
2009-08-13 15:51:00,79.98,79.98,79.84,79.845,209300000.0
2009-08-13 15:52:00,79.84,79.895,79.82,79.885,210700000.0
2009-08-13 15:53:00,79.885,79.92,79.84,79.845,293400000.0
2009-08-13 15:54:00,79.84,79.875,79.81,79.87,270999999.0
2009-08-13 15:55:00,79.87,79.915,79.845,79.88,321200000.0
2009-08-13 15:56:00,79.885,79.885,79.745,79.79,245000000.0
2009-08-13 15:57:00,79.79,79.855,79.74,79.835,192300000.0
2009-08-13 15:58:00,79.835,79.885,79.8,79.81,263000001.0
2009-08-13 15:59:00,79.815,79.9,79.805,79.89,289000000.0
2009-08-13 16:00:00,79.89,79.895,79.845,79.855,187500000.0
2009-08-13 16:01:00,79.855,79.855,79.785,79.83,199500000.0
2009-08-13 16:02:00,79.83,79.885,79.82,79.885,370300000.0
2009-08-13 16:03:00,79.89,79.97,79.865,79.97,296400000.0
2009-08-13 16:04:00,79.97,80.13,79.97,80.12,328000000.0
2009-08-13 16:05:00,80.115,80.19,80.1,80.125,281400000.0
2009-08-13 16:06:00,80.13,80.135,80.06,80.06,217200000.0
2009-08-13 16:07:00,80.06,80.125,80.05,80.125,196400000.0
2009-08-13 16:08:00,80.125,80.13,80.045,80.11,165800000.0
2009-08-13 16:09:00,80.1,80.12,80.09,80.12,87400000.0
2009-08-13 16:10:00,80.11,80.15,80.09,80.15,151600000.0
2009-08-13 16:11:00,80.14,80.155,80.11,80.12,112500000.0
2009-08-13 16:12:00,80.12,80.2,80.12,80.175,165200000.0
2009-08-13 16:13:00,80.18,80.19,80.135,80.185,85800000.0
2009-08-13 16:14:00,80.19,80.215,80.14,80.14,190900000.0
2009-08-13 16:15:00,80.135,80.215,80.13,80.17,219400000.0
2009-08-13 16:16:00,80.17,80.19,80.105,80.115,325900000.0
2009-08-13 16:17:00,80.105,80.14,80.1,80.115,155900000.0
2009-08-13 16:18:00,80.11,80.145,80.095,80.13,268200000.0
2009-08-13 16:19:00,80.13,80.13,80.095,80.105,312400000.0
2009-08-13 16:20:00,80.11,80.19,80.105,80.19,403100001.0
2009-08-13 16:21:00,80.195,80.27,80.19,80.265,245500000.0
2009-08-13 16:22:00,80.265,80.295,80.24,80.29,371900000.0
2009-08-13 16:23:00,80.295,80.31,80.275,80.3,278600000.0
2009-08-13 16:24:00,80.3,80.35,80.25,80.32,338100000.0
2009-08-13 16:25:00,80.33,80.46,80.315,80.45,421200000.0
2009-08-13 16:26:00,80.445,80.48,80.435,80.45,428100003.0
2009-08-13 16:27:00,80.45,80.465,80.39,80.4,351700000.0
2009-08-13 16:28:00,80.4,80.41,80.385,80.395,191100000.0
2009-08-13 16:29:00,80.385,80.4,80.37,80.385,122000000.0
2009-08-13 16:30:00,80.385,80.47,80.385,80.455,241400000.0
2009-08-13 16:31:00,80.455,80.48,80.435,80.455,504200001.0
2009-08-13 16:32:00,80.46,80.51,80.455,80.49,313300000.0
2009-08-13 16:33:00,80.49,80.5,80.43,80.48,317200000.0
2009-08-13 16:34:00,80.48,80.49,80.445,80.45,406900003.0
2009-08-13 16:35:00,80.45,80.475,80.425,80.455,428000001.0
2009-08-13 16:36:00,80.45,80.45,80.38,80.43,372800000.0
2009-08-13 16:37:00,80.425,80.46,80.42,80.45,219100000.0
2009-08-13 16:38:00,80.455,80.525,80.44,80.515,274600001.0
2009-08-13 16:39:00,80.515,80.61,80.515,80.565,300000000.0
2009-08-13 16:40:00,80.555,80.63,80.535,80.625,282200000.0
2009-08-13 16:41:00,80.625,80.67,80.62,80.635,264800000.0
2009-08-13 16:42:00,80.645,80.645,80.615,80.64,182899999.0
2009-08-13 16:43:00,80.64,80.71,80.64,80.69,257800000.0
2009-08-13 16:44:00,80.675,80.72,80.67,80.71,182400000.0
2009-08-13 16:45:00,80.72,80.72,80.65,80.66,339400000.0
2009-08-13 16:46:00,80.655,80.655,80.6,80.625,263500000.0
2009-08-13 16:47:00,80.64,80.64,80.575,80.58,204700000.0
2009-08-13 16:48:00,80.58,80.59,80.54,80.54,334000000.0
2009-08-13 16:49:00,80.54,80.56,80.52,80.535,157100000.0
2009-08-13 16:50:00,80.535,80.555,80.525,80.53,83200000.0
2009-08-13 16:51:00,80.525,80.53,80.49,80.49,59000000.0
2009-08-13 16:52:00,80.485,80.56,80.47,80.53,341600001.0
2009-08-13 16:53:00,80.53,80.54,80.465,80.475,198900000.0
2009-08-13 16:54:00,80.475,80.52,80.46,80.49,259700000.0
2009-08-13 16:55:00,80.49,80.515,80.475,80.5,309199999.0
2009-08-13 16:56:00,80.51,80.56,80.5,80.55,259300002.0
2009-08-13 16:57:00,80.56,80.595,80.56,80.585,229400001.0
2009-08-13 16:58:00,80.58,80.605,80.57,80.59,138900000.0
2009-08-13 16:59:00,80.585,80.59,80.505,80.525,208300000.0
2009-08-13 17:00:00,80.525,80.545,80.505,80.51,242600000.0
2009-08-13 17:01:00,80.51,80.545,80.505,80.515,347499998.0
2009-08-13 17:02:00,80.51,80.525,80.44,80.44,257499999.0
2009-08-13 17:03:00,80.44,80.445,80.415,80.42,84500000.0
2009-08-13 17:04:00,80.41,80.44,80.41,80.44,167400000.0
2009-08-13 17:05:00,80.44,80.46,80.41,80.435,151100000.0
2009-08-13 17:06:00,80.44,80.45,80.415,80.415,142799999.0
2009-08-13 17:07:00,80.415,80.42,80.37,80.375,75600000.0
2009-08-13 17:08:00,80.38,80.4,80.37,80.385,216700002.0
2009-08-13 17:09:00,80.39,80.46,80.39,80.435,270200000.0
2009-08-13 17:10:00,80.435,80.435,80.39,80.395,183700000.0
2009-08-13 17:11:00,80.39,80.39,80.335,80.345,197500000.0
2009-08-13 17:12:00,80.345,80.355,80.285,80.295,136400000.0
2009-08-13 17:13:00,80.295,80.305,80.23,80.27,246400000.0
2009-08-13 17:14:00,80.245,80.245,80.17,80.18,239300000.0
2009-08-13 17:15:00,80.185,80.2,80.155,80.18,222800000.0
2009-08-13 17:16:00,80.17,80.24,80.16,80.235,200200000.0
2009-08-13 17:17:00,80.23,80.285,80.225,80.265,188899999.0
2009-08-13 17:18:00,80.265,80.27,80.2,80.2,243099999.0
2009-08-13 17:19:00,80.205,80.27,80.195,80.265,129800000.0
2009-08-13 17:20:00,80.27,80.27,80.24,80.265,161700000.0
2009-08-13 17:21:00,80.28,80.29,80.245,80.27,116100000.0
2009-08-13 17:22:00,80.275,80.28,80.255,80.28,227600000.0
2009-08-13 17:23:00,80.28,80.3,80.275,80.3,244800001.0
2009-08-13 17:24:00,80.3,80.335,80.3,80.305,439099998.0
2009-08-13 17:25:00,80.31,80.335,80.295,80.325,203100000.0
2009-08-13 17:26:00,80.335,80.36,80.325,80.355,176000001.0
2009-08-13 17:27:00,80.355,80.385,80.35,80.36,351299999.0
2009-08-13 17:28:00,80.36,80.375,80.34,80.36,448799994.0
2009-08-13 17:29:00,80.36,80.375,80.33,80.335,476000000.0
2009-08-13 17:30:00,80.34,80.365,80.325,80.33,569600002.0
2009-08-13 17:31:00,80.33,80.33,80.26,80.275,436700000.0
2009-08-13 17:32:00,80.28,80.28,80.22,80.235,450099999.0
2009-08-13 17:33:00,80.24,80.25,80.205,80.205,222299999.0
2009-08-13 17:34:00,80.21,80.27,80.2,80.255,372300000.0
2009-08-13 17:35:00,80.26,80.275,80.245,80.25,393399999.0
2009-08-13 17:36:00,80.25,80.31,80.245,80.3,587799996.0
2009-08-13 17:37:00,80.3,80.335,80.295,80.335,420000001.0
2009-08-13 17:38:00,80.33,80.345,80.29,80.29,544200000.0
2009-08-13 17:39:00,80.29,80.405,80.29,80.405,409000000.0
2009-08-13 17:40:00,80.4,80.43,80.395,80.43,347400000.0
2009-08-13 17:41:00,80.425,80.45,80.405,80.425,206800000.0
2009-08-13 17:42:00,80.425,80.43,80.41,80.425,138800000.0
2009-08-13 17:43:00,80.425,80.47,80.415,80.44,285500000.0
2009-08-13 17:44:00,80.435,80.46,80.405,80.46,178500000.0
2009-08-13 17:45:00,80.46,80.46,80.395,80.4,257000000.0
2009-08-13 17:46:00,80.405,80.425,80.395,80.415,144500000.0
2009-08-13 17:47:00,80.415,80.415,80.355,80.36,401899997.0
2009-08-13 17:48:00,80.36,80.37,80.35,80.36,310699998.0
2009-08-13 17:49:00,80.36,80.38,80.345,80.35,517200001.0
2009-08-13 17:50:00,80.35,80.35,80.305,80.305,373599999.0
2009-08-13 17:51:00,80.31,80.315,80.305,80.315,331299998.0
2009-08-13 17:52:00,80.335,80.345,80.32,80.32,321900000.0
2009-08-13 17:53:00,80.32,80.36,80.32,80.355,332600000.0
2009-08-13 17:54:00,80.355,80.355,80.315,80.32,236900001.0
2009-08-13 17:55:00,80.31,80.33,80.305,80.325,204700000.0
2009-08-13 17:56:00,80.32,80.365,80.32,80.34,383599998.0
2009-08-13 17:57:00,80.345,80.41,80.34,80.41,128700000.0
2009-08-13 17:58:00,80.41,80.425,80.34,80.355,171800000.0
2009-08-13 17:59:00,80.35,80.39,80.345,80.38,135200000.0
2009-08-13 18:00:00,80.38,80.39,80.355,80.38,183400000.0
2009-08-13 18:01:00,80.375,80.39,80.355,80.355,164600000.0
2009-08-13 18:02:00,80.355,80.36,80.32,80.325,222000000.0
2009-08-13 18:03:00,80.33,80.35,80.31,80.31,221800000.0
2009-08-13 18:04:00,80.31,80.34,80.295,80.335,624499999.0
2009-08-13 18:05:00,80.345,80.355,80.335,80.345,148600000.0
2009-08-13 18:06:00,80.345,80.35,80.335,80.35,53000000.0
2009-08-13 18:07:00,80.35,80.385,80.35,80.37,116300000.0
2009-08-13 18:08:00,80.365,80.41,80.355,80.395,148600000.0
2009-08-13 18:09:00,80.395,80.395,80.345,80.355,167400000.0
2009-08-13 18:10:00,80.35,80.385,80.35,80.375,208600000.0
2009-08-13 18:11:00,80.375,80.395,80.335,80.345,213000000.0
2009-08-13 18:12:00,80.345,80.345,80.315,80.32,257600000.0
2009-08-13 18:13:00,80.32,80.325,80.31,80.32,263200001.0
2009-08-13 18:14:00,80.32,80.325,80.295,80.3,555800002.0
2009-08-13 18:15:00,80.29,80.305,80.29,80.29,230000000.0
2009-08-13 18:16:00,80.29,80.34,80.29,80.34,307500000.0
2009-08-13 18:17:00,80.345,80.345,80.295,80.3,488700001.0
2009-08-13 18:18:00,80.305,80.32,80.295,80.31,182800000.0
2009-08-13 18:19:00,80.305,80.37,80.3,80.37,333699999.0
2009-08-13 18:20:00,80.365,80.365,80.315,80.315,231899999.0
2009-08-13 18:21:00,80.315,80.325,80.305,80.31,322300000.0
2009-08-13 18:22:00,80.315,80.34,80.31,80.335,131700001.0
2009-08-13 18:23:00,80.335,80.34,80.305,80.31,175000002.0
2009-08-13 18:24:00,80.31,80.325,80.31,80.315,49600000.0
2009-08-13 18:25:00,80.315,80.345,80.31,80.345,94400000.0
2009-08-13 18:26:00,80.345,80.35,80.32,80.335,336200000.0
2009-08-13 18:27:00,80.335,80.345,80.315,80.315,81300000.0
2009-08-13 18:28:00,80.305,80.315,80.265,80.265,216700000.0
2009-08-13 18:29:00,80.265,80.29,80.255,80.255,267600001.0
2009-08-13 18:30:00,80.265,80.275,80.23,80.245,514999999.0
2009-08-13 18:31:00,80.245,80.265,80.23,80.255,447599998.0
2009-08-13 18:32:00,80.255,80.28,80.245,80.275,542400000.0
2009-08-13 18:33:00,80.275,80.315,80.275,80.3,371600001.0
2009-08-13 18:34:00,80.295,80.31,80.285,80.295,595700000.0
2009-08-13 18:35:00,80.295,80.315,80.295,80.315,186400000.0
2009-08-13 18:36:00,80.315,80.335,80.315,80.315,376300000.0
2009-08-13 18:37:00,80.315,80.32,80.28,80.29,171400002.0
2009-08-13 18:38:00,80.29,80.345,80.29,80.33,397100001.0
2009-08-13 18:39:00,80.33,80.35,80.33,80.35,150200000.0
2009-08-13 18:40:00,80.35,80.35,80.33,80.34,265199998.0
2009-08-13 18:41:00,80.345,80.345,80.265,80.265,321099997.0
2009-08-13 18:42:00,80.27,80.295,80.27,80.275,377999997.0
2009-08-13 18:43:00,80.275,80.3,80.26,80.26,365699996.0
2009-08-13 18:44:00,80.26,80.27,80.245,80.245,360700002.0
2009-08-13 18:45:00,80.24,80.255,80.235,80.245,206199999.0
2009-08-13 18:46:00,80.245,80.245,80.235,80.245,236400000.0
2009-08-13 18:47:00,80.245,80.245,80.235,80.24,112300000.0
2009-08-13 18:48:00,80.235,80.25,80.22,80.225,408800000.0
2009-08-13 18:49:00,80.225,80.27,80.225,80.27,460500001.0
2009-08-13 18:50:00,80.27,80.27,80.24,80.255,145499999.0
2009-08-13 18:51:00,80.255,80.28,80.25,80.275,180700000.0
2009-08-13 18:52:00,80.275,80.275,80.235,80.235,212800000.0
2009-08-13 18:53:00,80.24,80.245,80.235,80.24,58400000.0
2009-08-13 18:54:00,80.24,80.28,80.24,80.265,81300000.0
2009-08-13 18:55:00,80.255,80.285,80.25,80.285,127800000.0
2009-08-13 18:56:00,80.285,80.295,80.275,80.295,113800001.0
2009-08-13 18:57:00,80.275,80.28,80.275,80.275,58200000.0
2009-08-13 18:58:00,80.275,80.285,80.265,80.285,185300000.0
2009-08-13 18:59:00,80.29,80.29,80.24,80.24,202699998.0
2009-08-13 19:00:00,80.24,80.265,80.23,80.24,347000000.0
2009-08-13 19:01:00,80.24,80.26,80.225,80.245,472900000.0
2009-08-13 19:02:00,80.245,80.26,80.21,80.215,490800000.0
2009-08-13 19:03:00,80.21,80.355,80.21,80.325,544900000.0
2009-08-13 19:04:00,80.325,80.345,80.32,80.34,170200000.0
2009-08-13 19:05:00,80.34,80.34,80.24,80.24,292700000.0
2009-08-13 19:06:00,80.24,80.28,80.24,80.275,153000001.0
2009-08-13 19:07:00,80.275,80.345,80.275,80.34,330900000.0
2009-08-13 19:08:00,80.34,80.37,80.335,80.355,162900000.0
2009-08-13 19:09:00,80.35,80.35,80.31,80.335,164100000.0
2009-08-13 19:10:00,80.335,80.36,80.26,80.29,397100000.0
2009-08-13 19:11:00,80.285,80.31,80.26,80.31,329099998.0
2009-08-13 19:12:00,80.31,80.335,80.27,80.27,356199998.0
2009-08-13 19:13:00,80.275,80.275,80.195,80.2,351400000.0
2009-08-13 19:14:00,80.2,80.225,80.155,80.21,372900000.0
2009-08-13 19:15:00,80.21,80.215,80.165,80.185,515300000.0
2009-08-13 19:16:00,80.185,80.2,80.15,80.19,443899998.0
2009-08-13 19:17:00,80.185,80.19,80.15,80.16,440499999.0
2009-08-13 19:18:00,80.16,80.16,80.075,80.075,377000000.0
2009-08-13 19:19:00,80.08,80.135,80.06,80.12,195799999.0
2009-08-13 19:20:00,80.12,80.12,80.085,80.095,86800000.0
2009-08-13 19:21:00,80.09,80.115,80.09,80.115,238200001.0
2009-08-13 19:22:00,80.11,80.155,80.1,80.15,162100000.0
2009-08-13 19:23:00,80.15,80.165,80.07,80.075,236100000.0
2009-08-13 19:24:00,80.08,80.115,80.025,80.025,309499997.0
2009-08-13 19:25:00,80.025,80.025,79.93,79.98,542600001.0
2009-08-13 19:26:00,79.98,80.02,79.965,80.015,445300000.0
2009-08-13 19:27:00,80.01,80.05,80.0,80.035,508000000.0
2009-08-13 19:28:00,80.035,80.1,80.03,80.1,368000000.0
2009-08-13 19:29:00,80.1,80.1,80.02,80.055,473500001.0
2009-08-13 19:30:00,80.055,80.075,80.05,80.06,431700000.0
2009-08-13 19:31:00,80.06,80.11,80.06,80.09,500700001.0
2009-08-13 19:32:00,80.09,80.11,80.07,80.08,232200000.0
2009-08-13 19:33:00,80.08,80.155,80.08,80.155,232100000.0
2009-08-13 19:34:00,80.15,80.17,80.15,80.15,86800000.0
2009-08-13 19:35:00,80.15,80.165,80.14,80.155,189100000.0
2009-08-13 19:36:00,80.145,80.165,80.13,80.145,324900001.0
2009-08-13 19:37:00,80.145,80.15,80.11,80.11,265000000.0
2009-08-13 19:38:00,80.125,80.145,80.115,80.145,254200000.0
2009-08-13 19:39:00,80.145,80.155,80.13,80.14,238900000.0
2009-08-13 19:40:00,80.145,80.15,80.13,80.14,124600000.0
2009-08-13 19:41:00,80.14,80.14,80.1,80.105,164900001.0
2009-08-13 19:42:00,80.105,80.125,80.1,80.12,190100000.0
2009-08-13 19:43:00,80.12,80.16,80.12,80.14,483800000.0
2009-08-13 19:44:00,80.145,80.17,80.14,80.17,299800000.0
2009-08-13 19:45:00,80.16,80.16,80.125,80.15,583499994.0
2009-08-13 19:46:00,80.155,80.16,80.145,80.15,285300000.0
2009-08-13 19:47:00,80.15,80.155,80.125,80.135,233899998.0
2009-08-13 19:48:00,80.135,80.14,80.12,80.125,281400001.0
2009-08-13 19:49:00,80.12,80.125,80.09,80.105,143500000.0
2009-08-13 19:50:00,80.1,80.12,80.06,80.08,100000000.0
2009-08-13 19:51:00,80.08,80.09,80.035,80.055,154700001.0
2009-08-13 19:52:00,80.055,80.055,79.95,79.95,476499999.0
2009-08-13 19:53:00,79.945,80.0,79.94,79.96,369900001.0
2009-08-13 19:54:00,79.96,79.965,79.935,79.95,269500000.0
2009-08-13 19:55:00,79.95,79.995,79.945,79.97,510500000.0
2009-08-13 19:56:00,79.97,79.97,79.935,79.945,209700000.0
2009-08-13 19:57:00,79.945,79.96,79.92,79.92,517199998.0
2009-08-13 19:58:00,79.92,79.94,79.89,79.94,458300001.0
2009-08-13 19:59:00,79.94,80.0,79.94,80.0,271000001.0
2009-08-13 20:00:00,80.005,80.005,79.96,79.965,419699998.0
2009-08-13 20:01:00,79.97,79.985,79.965,79.965,58800000.0
2009-08-13 20:02:00,79.965,79.965,79.915,79.915,265800000.0
2009-08-13 20:03:00,79.915,79.915,79.85,79.85,252800000.0
2009-08-13 20:04:00,79.865,79.87,79.845,79.86,215700000.0
2009-08-13 20:05:00,79.86,79.87,79.83,79.845,280300000.0
2009-08-13 20:06:00,79.835,79.845,79.825,79.83,204600000.0
2009-08-13 20:07:00,79.83,79.85,79.825,79.83,286599999.0
2009-08-13 20:08:00,79.82,79.855,79.8,79.8,163000000.0
2009-08-13 20:09:00,79.805,79.83,79.8,79.825,131500000.0
2009-08-13 20:10:00,79.825,79.855,79.82,79.855,172900000.0
2009-08-13 20:11:00,79.855,79.865,79.775,79.775,311300000.0
2009-08-13 20:12:00,79.78,79.81,79.745,79.805,354199999.0
2009-08-13 20:13:00,79.81,79.825,79.785,79.82,123299999.0
2009-08-13 20:14:00,79.815,79.85,79.8,79.845,373800001.0
2009-08-13 20:15:00,79.84,79.845,79.755,79.755,469499999.0
2009-08-13 20:16:00,79.755,79.795,79.755,79.78,345900000.0
2009-08-13 20:17:00,79.78,79.79,79.725,79.76,425300001.0
2009-08-13 20:18:00,79.765,79.815,79.755,79.815,318499998.0
2009-08-13 20:19:00,79.82,79.88,79.82,79.88,144100000.0
2009-08-13 20:20:00,79.88,79.94,79.88,79.94,76100000.0
2009-08-13 20:21:00,79.935,79.935,79.875,79.92,220799999.0
2009-08-13 20:22:00,79.915,79.945,79.915,79.935,173700000.0
2009-08-13 20:23:00,79.935,79.95,79.91,79.91,284300000.0
2009-08-13 20:24:00,79.91,79.945,79.91,79.93,483300005.0
2009-08-13 20:25:00,79.93,79.96,79.925,79.935,403500001.0
2009-08-13 20:26:00,79.93,79.97,79.93,79.96,393200000.0
2009-08-13 20:27:00,79.965,79.985,79.955,79.97,371800000.0
2009-08-13 20:28:00,79.97,79.985,79.935,79.94,303400000.0
2009-08-13 20:29:00,79.94,79.975,79.925,79.97,326200003.0
2009-08-13 20:30:00,79.97,80.005,79.955,80.005,381200000.0
2009-08-13 20:31:00,80.0,80.02,79.97,79.97,251900001.0
2009-08-13 20:32:00,79.97,79.98,79.95,79.965,114000000.0
2009-08-13 20:33:00,79.965,80.01,79.965,79.985,174499999.0
2009-08-13 20:34:00,79.98,79.99,79.955,79.955,85300000.0
2009-08-13 20:35:00,79.955,79.96,79.95,79.955,49500000.0
2009-08-13 20:36:00,79.955,79.97,79.955,79.96,143300000.0
2009-08-13 20:37:00,79.96,80.02,79.96,79.995,100000000.0
2009-08-13 20:38:00,80.01,80.045,80.01,80.035,78600000.0
2009-08-13 20:39:00,80.035,80.075,80.02,80.06,386500001.0
2009-08-13 20:40:00,80.06,80.105,80.045,80.105,136700000.0
2009-08-13 20:41:00,80.115,80.12,80.07,80.1,433000000.0
2009-08-13 20:42:00,80.1,80.12,80.08,80.1,191399999.0
2009-08-13 20:43:00,80.105,80.12,80.095,80.11,134700000.0
2009-08-13 20:44:00,80.115,80.19,80.11,80.175,106700000.0
2009-08-13 20:45:00,80.17,80.175,80.145,80.155,71800000.0
2009-08-13 20:46:00,80.15,80.15,80.14,80.14,132300000.0
2009-08-13 20:47:00,80.145,80.155,80.14,80.155,55400000.0
2009-08-13 20:48:00,80.155,80.16,80.14,80.145,191600000.0
2009-08-13 20:49:00,80.14,80.14,80.12,80.125,102600000.0
2009-08-13 20:50:00,80.125,80.135,80.09,80.095,374400000.0
2009-08-13 20:51:00,80.095,80.1,80.065,80.08,410300002.0
2009-08-13 20:52:00,80.09,80.1,80.08,80.085,212699999.0
2009-08-13 20:53:00,80.08,80.08,80.075,80.075,17600000.0
2009-08-13 20:54:00,80.08,80.08,80.03,80.045,277800000.0
2009-08-13 20:55:00,80.04,80.04,80.005,80.005,134400000.0
2009-08-13 20:56:00,80.005,80.03,80.0,80.015,182599999.0
2009-08-13 20:57:00,80.015,80.015,80.005,80.01,231700000.0
2009-08-13 20:58:00,80.01,80.01,79.92,79.925,189100000.0
2009-08-13 20:59:00,79.92,79.94,79.92,79.92,115700000.0
2009-08-13 21:00:00,79.93,79.95,79.92,79.95,46500000.0
2009-08-13 21:01:00,79.945,80.0,79.945,79.99,160600000.0
2009-08-13 21:02:00,79.99,80.045,79.99,80.035,207000001.0
2009-08-13 21:03:00,80.03,80.05,80.015,80.03,177699999.0
2009-08-13 21:04:00,80.035,80.095,80.015,80.06,151000000.0
2009-08-13 21:05:00,80.06,80.125,80.06,80.12,137299999.0
2009-08-13 21:06:00,80.11,80.115,80.045,80.065,178200000.0
2009-08-13 21:07:00,80.07,80.07,80.045,80.06,194600000.0
2009-08-13 21:08:00,80.06,80.07,80.04,80.06,133100000.0
2009-08-13 21:09:00,80.06,80.14,80.05,80.14,227800000.0
2009-08-13 21:10:00,80.14,80.175,80.115,80.16,100600000.0
2009-08-13 21:11:00,80.16,80.16,80.13,80.135,55500000.0
2009-08-13 21:12:00,80.14,80.215,80.135,80.205,105500000.0
2009-08-13 21:13:00,80.2,80.215,80.19,80.2,126300001.0
2009-08-13 21:14:00,80.205,80.205,80.16,80.16,104000001.0
2009-08-13 21:15:00,80.16,80.205,80.16,80.165,166900000.0
2009-08-13 21:16:00,80.165,80.175,80.15,80.15,242699998.0
2009-08-13 21:17:00,80.145,80.145,80.105,80.105,309700000.0
2009-08-13 21:18:00,80.11,80.135,80.1,80.1,288400001.0
2009-08-13 21:19:00,80.1,80.115,80.08,80.09,181399999.0
2009-08-13 21:20:00,80.085,80.11,80.08,80.095,82800000.0
2009-08-13 21:21:00,80.095,80.145,80.095,80.12,232299999.0
2009-08-13 21:22:00,80.12,80.12,80.09,80.09,92399999.0
2009-08-13 21:23:00,80.085,80.11,80.08,80.085,183200001.0
2009-08-13 21:24:00,80.085,80.095,80.085,80.095,106200000.0
2009-08-13 21:25:00,80.095,80.115,80.085,80.085,297199999.0
2009-08-13 21:26:00,80.1,80.1,80.08,80.08,77200000.0
2009-08-13 21:27:00,80.09,80.14,80.085,80.115,218200000.0
2009-08-13 21:28:00,80.115,80.13,80.1,80.125,447900000.0
2009-08-13 21:29:00,80.13,80.135,80.115,80.125,76900000.0
2009-08-13 21:30:00,80.125,80.155,80.125,80.155,91500000.0
2009-08-13 21:31:00,80.155,80.2,80.155,80.195,208600000.0
2009-08-13 21:32:00,80.195,80.225,80.185,80.185,112100000.0
2009-08-13 21:33:00,80.195,80.205,80.175,80.195,338300005.0
2009-08-13 21:34:00,80.195,80.215,80.19,80.19,59100000.0
2009-08-13 21:35:00,80.18,80.195,80.155,80.175,324400001.0
2009-08-13 21:36:00,80.175,80.18,80.155,80.155,162600000.0
2009-08-13 21:37:00,80.155,80.16,80.12,80.12,342000001.0
2009-08-13 21:38:00,80.12,80.125,80.115,80.115,52000000.0
2009-08-13 21:39:00,80.115,80.155,80.115,80.155,212900002.0
2009-08-13 21:40:00,80.155,80.22,80.155,80.195,377100001.0
2009-08-13 21:41:00,80.2,80.235,80.195,80.225,311200000.0
2009-08-13 21:42:00,80.22,80.23,80.185,80.23,326000002.0
2009-08-13 21:43:00,80.23,80.24,80.225,80.225,199200000.0
2009-08-13 21:44:00,80.225,80.27,80.225,80.25,410800000.0
2009-08-13 21:45:00,80.25,80.26,80.235,80.255,151599998.0
2009-08-13 21:46:00,80.255,80.27,80.25,80.265,151699999.0
2009-08-13 21:47:00,80.26,80.265,80.245,80.26,175000000.0
2009-08-13 21:48:00,80.255,80.275,80.255,80.27,342500001.0
2009-08-13 21:49:00,80.265,80.27,80.25,80.265,229400000.0
2009-08-13 21:50:00,80.265,80.265,80.25,80.26,422200000.0
2009-08-13 21:51:00,80.265,80.29,80.26,80.275,362299999.0
2009-08-13 21:52:00,80.28,80.305,80.275,80.285,196100000.0
2009-08-13 21:53:00,80.275,80.315,80.265,80.3,497600009.0
2009-08-13 21:54:00,80.295,80.3,80.26,80.265,341400003.0
2009-08-13 21:55:00,80.265,80.275,80.245,80.265,311100000.0
2009-08-13 21:56:00,80.265,80.285,80.255,80.285,247900001.0
2009-08-13 21:57:00,80.285,80.3,80.27,80.275,365600002.0
2009-08-13 21:58:00,80.275,80.3,80.275,80.3,153000000.0
2009-08-13 21:59:00,80.3,80.31,80.285,80.295,361400000.0
2009-08-13 22:00:00,80.295,80.3,80.24,80.28,325300000.0
2009-08-13 22:01:00,80.28,80.28,80.26,80.275,258100001.0
2009-08-13 22:02:00,80.275,80.31,80.275,80.305,268900000.0
2009-08-13 22:03:00,80.295,80.34,80.295,80.34,277500000.0
2009-08-13 22:04:00,80.335,80.335,80.295,80.315,283100000.0
2009-08-13 22:05:00,80.315,80.335,80.31,80.325,237300000.0
2009-08-13 22:06:00,80.325,80.325,80.32,80.32,62500000.0
2009-08-13 22:07:00,80.32,80.33,80.315,80.32,135200000.0
2009-08-13 22:08:00,80.32,80.335,80.32,80.325,217700000.0
2009-08-13 22:09:00,80.325,80.335,80.325,80.335,89000000.0
2009-08-13 22:10:00,80.335,80.375,80.335,80.375,457199999.0
2009-08-13 22:11:00,80.375,80.38,80.345,80.36,268999999.0
2009-08-13 22:12:00,80.36,80.37,80.355,80.365,25300000.0
2009-08-13 22:13:00,80.365,80.415,80.365,80.375,137100000.0
2009-08-13 22:14:00,80.355,80.365,80.345,80.36,201400000.0
2009-08-13 22:15:00,80.365,80.385,80.355,80.365,121800000.0
2009-08-13 22:16:00,80.365,80.395,80.365,80.39,111699999.0
2009-08-13 22:17:00,80.39,80.41,80.385,80.385,258800000.0
2009-08-13 22:18:00,80.385,80.39,80.36,80.37,246000001.0
2009-08-13 22:19:00,80.37,80.38,80.365,80.38,177999999.0
2009-08-13 22:20:00,80.38,80.38,80.345,80.36,111000000.0
2009-08-13 22:21:00,80.36,80.365,80.355,80.36,266500001.0
2009-08-13 22:22:00,80.35,80.36,80.35,80.355,257500000.0
2009-08-13 22:23:00,80.355,80.355,80.345,80.35,30400000.0
2009-08-13 22:24:00,80.345,80.355,80.345,80.35,169399996.0
2009-08-13 22:25:00,80.35,80.355,80.345,80.355,30000001.0
2009-08-13 22:26:00,80.355,80.39,80.355,80.39,32800000.0
2009-08-13 22:27:00,80.375,80.375,80.33,80.335,178100000.0
2009-08-13 22:28:00,80.35,80.365,80.33,80.365,169900000.0
2009-08-13 22:29:00,80.365,80.365,80.35,80.355,32600000.0
2009-08-13 22:30:00,80.35,80.37,80.35,80.36,22900000.0
2009-08-13 22:31:00,80.355,80.355,80.31,80.33,136500000.0
2009-08-13 22:32:00,80.33,80.335,80.315,80.32,56600000.0
2009-08-13 22:33:00,80.315,80.32,80.255,80.305,85100000.0
2009-08-13 22:34:00,80.31,80.31,80.255,80.275,154200000.0
2009-08-13 22:35:00,80.275,80.275,80.275,80.275,38100000.0
2009-08-13 22:36:00,80.27,80.29,80.27,80.275,104800000.0
2009-08-13 22:37:00,80.275,80.295,80.275,80.285,63900000.0
2009-08-13 22:38:00,80.285,80.285,80.285,80.285,23100000.0
2009-08-13 22:39:00,80.285,80.29,80.28,80.285,43400000.0
2009-08-13 22:40:00,80.285,80.295,80.285,80.295,53800000.0
2009-08-13 22:41:00,80.3,80.31,80.295,80.305,278800000.0
2009-08-13 22:42:00,80.305,80.36,80.305,80.355,112100000.0
2009-08-13 22:43:00,80.355,80.37,80.35,80.36,134200000.0
2009-08-13 22:44:00,80.36,80.36,80.34,80.345,84100000.0
2009-08-13 22:45:00,80.35,80.395,80.35,80.39,151500000.0
2009-08-13 22:46:00,80.39,80.39,80.37,80.375,78800000.0
2009-08-13 22:47:00,80.37,80.37,80.345,80.345,93800000.0
2009-08-13 22:48:00,80.345,80.345,80.28,80.285,164500000.0
2009-08-13 22:49:00,80.27,80.29,80.27,80.27,36500000.0
2009-08-13 22:50:00,80.27,80.275,80.265,80.275,48300000.0
2009-08-13 22:51:00,80.27,80.28,80.265,80.265,67400000.0
2009-08-13 22:52:00,80.265,80.285,80.265,80.27,175400000.0
2009-08-13 22:53:00,80.27,80.345,80.27,80.34,187400000.0
2009-08-13 22:54:00,80.34,80.355,80.335,80.355,58000000.0
2009-08-13 22:55:00,80.355,80.36,80.34,80.34,76800000.0
2009-08-13 22:56:00,80.345,80.345,80.33,80.33,83600000.0
2009-08-13 22:57:00,80.33,80.34,80.33,80.335,149100000.0
2009-08-13 22:58:00,80.335,80.38,80.335,80.38,88700000.0
2009-08-13 22:59:00,80.385,80.495,80.38,80.47,105000000.0
2009-08-13 23:00:00,80.445,80.445,80.35,80.35,154000000.0
2009-08-13 23:01:00,80.345,80.365,80.34,80.345,31300000.0
2009-08-13 23:02:00,80.35,80.36,80.345,80.35,29200000.0
2009-08-13 23:03:00,80.35,80.365,80.35,80.365,13700000.0
2009-08-13 23:04:00,80.355,80.36,80.355,80.36,14400000.0
2009-08-13 23:05:00,80.36,80.365,80.355,80.365,20800000.0
2009-08-13 23:06:00,80.36,80.425,80.355,80.425,46000000.0
2009-08-13 23:07:00,80.415,80.435,80.4,80.41,32800000.0
2009-08-13 23:08:00,80.41,80.43,80.41,80.43,22700000.0
2009-08-13 23:09:00,80.43,80.445,80.415,80.415,39600000.0
2009-08-13 23:10:00,80.415,80.415,80.395,80.415,44100000.0
2009-08-13 23:11:00,80.42,80.42,80.42,80.42,1600000.0
2009-08-13 23:12:00,80.43,80.44,80.425,80.44,46000000.0
2009-08-13 23:13:00,80.44,80.44,80.43,80.43,14600000.0
2009-08-13 23:14:00,80.425,80.425,80.41,80.42,58900000.0
2009-08-13 23:15:00,80.43,80.435,80.42,80.43,45700000.0
2009-08-13 23:16:00,80.435,80.445,80.435,80.445,51200000.0
2009-08-13 23:17:00,80.445,80.455,80.445,80.45,72700000.0
2009-08-13 23:18:00,80.45,80.455,80.445,80.445,44100000.0
2009-08-13 23:19:00,80.445,80.445,80.445,80.445,10900000.0
2009-08-13 23:20:00,80.45,80.46,80.445,80.445,33100000.0
2009-08-13 23:21:00,80.45,80.455,80.425,80.435,46400000.0
2009-08-13 23:22:00,80.435,80.445,80.43,80.445,75500000.0
2009-08-13 23:23:00,80.445,80.45,80.44,80.445,94500000.0
2009-08-13 23:24:00,80.445,80.46,80.445,80.46,57800000.0
2009-08-13 23:25:00,80.46,80.46,80.445,80.445,51400000.0
2009-08-13 23:26:00,80.45,80.455,80.445,80.45,45000000.0
2009-08-13 23:27:00,80.445,80.455,80.42,80.43,138300000.0
2009-08-13 23:28:00,80.43,80.445,80.43,80.44,84600000.0
2009-08-13 23:29:00,80.44,80.44,80.41,80.42,118000000.0
2009-08-13 23:30:00,80.42,80.445,80.42,80.43,76200000.0
2009-08-13 23:31:00,80.435,80.44,80.43,80.43,13000000.0
2009-08-13 23:32:00,80.43,80.43,80.425,80.425,8600000.0
2009-08-13 23:33:00,80.43,80.435,80.425,80.425,39100000.0
2009-08-13 23:34:00,80.425,80.435,80.42,80.42,35200000.0
2009-08-13 23:35:00,80.42,80.435,80.42,80.42,57800000.0
2009-08-13 23:36:00,80.42,80.42,80.42,80.42,18800000.0
2009-08-13 23:37:00,80.41,80.41,80.4,80.4,93900000.0
2009-08-13 23:38:00,80.4,80.4,80.375,80.375,61900000.0
2009-08-13 23:39:00,80.375,80.39,80.375,80.385,60100000.0
2009-08-13 23:40:00,80.385,80.4,80.365,80.37,83700000.0
2009-08-13 23:41:00,80.37,80.37,80.345,80.355,62100000.0
2009-08-13 23:42:00,80.37,80.39,80.37,80.39,23700000.0
2009-08-13 23:43:00,80.395,80.4,80.395,80.4,17600000.0
2009-08-13 23:44:00,80.41,80.41,80.39,80.395,106200000.0
2009-08-13 23:45:00,80.395,80.4,80.395,80.4,36100000.0
2009-08-13 23:46:00,80.4,80.4,80.36,80.36,58700000.0
2009-08-13 23:47:00,80.36,80.36,80.3,80.31,89000000.0
2009-08-13 23:48:00,80.31,80.31,80.3,80.31,64800000.0
2009-08-13 23:49:00,80.31,80.32,80.29,80.29,134900000.0
2009-08-13 23:50:00,80.29,80.29,80.24,80.255,170200000.0
2009-08-13 23:51:00,80.26,80.27,80.235,80.25,87200000.0
2009-08-13 23:52:00,80.265,80.27,80.24,80.26,43500000.0
2009-08-13 23:53:00,80.255,80.27,80.245,80.26,94700000.0
2009-08-13 23:54:00,80.265,80.275,80.265,80.27,23200000.0
2009-08-13 23:55:00,80.27,80.285,80.26,80.26,97600000.0
2009-08-13 23:56:00,80.265,80.265,80.26,80.265,11900000.0
2009-08-13 23:57:00,80.265,80.27,80.26,80.26,75300000.0
2009-08-13 23:58:00,80.265,80.27,80.255,80.26,33600000.0
2009-08-13 23:59:00,80.255,80.265,80.25,80.25,29900000.0
2009-08-14 00:00:00,80.245,80.27,80.235,80.27,66400000.0
2009-08-14 00:01:00,80.27,80.315,80.27,80.31,45900000.0
2009-08-14 00:02:00,80.32,80.32,80.29,80.31,95500000.0
2009-08-14 00:03:00,80.31,80.31,80.3,80.3,36000000.0
2009-08-14 00:04:00,80.3,80.305,80.295,80.305,48000000.0
2009-08-14 00:05:00,80.305,80.355,80.3,80.325,135600000.0
2009-08-14 00:06:00,80.33,80.33,80.325,80.33,14200000.0
2009-08-14 00:07:00,80.32,80.32,80.32,80.32,4000000.0
2009-08-14 00:08:00,80.32,80.33,80.295,80.3,31200000.0
2009-08-14 00:09:00,80.305,80.325,80.305,80.32,47500000.0
2009-08-14 00:10:00,80.33,80.35,80.315,80.34,57500000.0
2009-08-14 00:11:00,80.335,80.335,80.29,80.31,40700000.0
2009-08-14 00:12:00,80.305,80.305,80.29,80.29,10600000.0
2009-08-14 00:13:00,80.285,80.29,80.28,80.285,17800000.0
2009-08-14 00:14:00,80.28,80.29,80.28,80.285,50400000.0
2009-08-14 00:15:00,80.285,80.285,80.28,80.28,34600000.0
2009-08-14 00:16:00,80.28,80.29,80.27,80.285,17900000.0
2009-08-14 00:17:00,80.27,80.285,80.27,80.275,30300000.0
2009-08-14 00:18:00,80.28,80.29,80.275,80.28,24200000.0
2009-08-14 00:19:00,80.285,80.295,80.28,80.29,22200000.0
2009-08-14 00:20:00,80.29,80.29,80.25,80.255,53500000.0
2009-08-14 00:21:00,80.245,80.265,80.23,80.255,120000000.0
2009-08-14 00:22:00,80.255,80.255,80.255,80.255,4900000.0
2009-08-14 00:23:00,80.255,80.255,80.23,80.235,20700000.0
2009-08-14 00:24:00,80.24,80.245,80.215,80.245,45900000.0
2009-08-14 00:25:00,80.235,80.24,80.225,80.235,24100000.0
2009-08-14 00:26:00,80.23,80.235,80.23,80.23,8000000.0
2009-08-14 00:27:00,80.23,80.23,80.225,80.23,11000000.0
2009-08-14 00:28:00,80.24,80.265,80.24,80.245,33400000.0
2009-08-14 00:29:00,80.25,80.275,80.25,80.25,46600000.0
2009-08-14 00:30:00,80.245,80.25,80.24,80.245,8000000.0
2009-08-14 00:31:00,80.24,80.245,80.24,80.245,3000000.0
2009-08-14 00:32:00,80.235,80.235,80.22,80.22,24100000.0
2009-08-14 00:33:00,80.22,80.235,80.22,80.235,48500000.0
2009-08-14 00:34:00,80.225,80.225,80.225,80.225,2400000.0
2009-08-14 00:35:00,80.225,80.225,80.225,80.225,4800000.0
2009-08-14 00:36:00,80.225,80.23,80.22,80.225,32700000.0
2009-08-14 00:37:00,80.21,80.22,80.21,80.215,5000000.0
2009-08-14 00:38:00,80.22,80.22,80.21,80.21,13000000.0
2009-08-14 00:39:00,80.215,80.215,80.205,80.21,12000000.0
2009-08-14 00:40:00,80.21,80.215,80.19,80.21,43500000.0
2009-08-14 00:41:00,80.205,80.225,80.205,80.22,19100000.0
2009-08-14 00:42:00,80.215,80.22,80.21,80.21,22900000.0
2009-08-14 00:43:00,80.205,80.22,80.205,80.22,39200000.0
2009-08-14 00:44:00,80.215,80.215,80.185,80.19,26200000.0
2009-08-14 00:45:00,80.19,80.21,80.19,80.21,52400000.0
2009-08-14 00:46:00,80.21,80.245,80.205,80.24,92600000.0
2009-08-14 00:47:00,80.24,80.24,80.23,80.24,22600000.0
2009-08-14 00:48:00,80.24,80.24,80.235,80.235,5000000.0
2009-08-14 00:49:00,80.24,80.275,80.24,80.275,19700000.0
2009-08-14 00:50:00,80.28,80.3,80.28,80.295,58000000.0
2009-08-14 00:51:00,80.285,80.32,80.285,80.315,37700000.0
2009-08-14 00:52:00,80.31,80.32,80.31,80.315,31000000.0
2009-08-14 00:53:00,80.31,80.31,80.29,80.295,16600000.0
2009-08-14 00:54:00,80.295,80.295,80.295,80.295,9300000.0
2009-08-14 00:55:00,80.295,80.32,80.295,80.32,47700000.0
2009-08-14 00:56:00,80.32,80.325,80.3,80.31,136400000.0
2009-08-14 00:57:00,80.305,80.325,80.295,80.31,88800000.0
2009-08-14 00:58:00,80.315,80.32,80.3,80.31,57000000.0
2009-08-14 00:59:00,80.305,80.315,80.23,80.23,46100000.0
2009-08-14 01:00:00,80.225,80.255,80.225,80.24,112800000.0
2009-08-14 01:01:00,80.245,80.255,80.245,80.25,54200000.0
2009-08-14 01:02:00,80.255,80.275,80.255,80.275,59200000.0
2009-08-14 01:03:00,80.275,80.3,80.265,80.265,161300000.0
2009-08-14 01:04:00,80.265,80.28,80.26,80.28,59300000.0
2009-08-14 01:05:00,80.28,80.32,80.28,80.32,60200000.0
2009-08-14 01:06:00,80.31,80.31,80.3,80.305,31000000.0
2009-08-14 01:07:00,80.3,80.305,80.3,80.305,12200000.0
2009-08-14 01:08:00,80.305,80.32,80.305,80.32,6000000.0
2009-08-14 01:09:00,80.32,80.32,80.3,80.315,18800000.0
2009-08-14 01:10:00,80.315,80.315,80.3,80.3,18000000.0
2009-08-14 01:11:00,80.3,80.3,80.285,80.3,24100000.0
2009-08-14 01:12:00,80.29,80.295,80.29,80.295,20800000.0
2009-08-14 01:13:00,80.295,80.315,80.295,80.315,14600000.0
2009-08-14 01:14:00,80.32,80.33,80.32,80.33,31900000.0
2009-08-14 01:15:00,80.34,80.345,80.34,80.345,6400000.0
2009-08-14 01:16:00,80.34,80.34,80.32,80.32,37400000.0
2009-08-14 01:17:00,80.32,80.32,80.31,80.315,13000000.0
2009-08-14 01:18:00,80.315,80.315,80.295,80.295,30800000.0
2009-08-14 01:19:00,80.3,80.305,80.295,80.305,38200000.0
2009-08-14 01:20:00,80.305,80.305,80.285,80.285,17000000.0
2009-08-14 01:21:00,80.29,80.295,80.27,80.27,29100000.0
2009-08-14 01:22:00,80.265,80.27,80.24,80.245,27100000.0
2009-08-14 01:23:00,80.245,80.245,80.225,80.225,20700000.0
2009-08-14 01:24:00,80.22,80.23,80.215,80.225,21900000.0
2009-08-14 01:25:00,80.22,80.225,80.21,80.225,50500000.0
2009-08-14 01:26:00,80.22,80.23,80.215,80.225,19900000.0
2009-08-14 01:27:00,80.22,80.22,80.22,80.22,22300000.0
2009-08-14 01:28:00,80.22,80.225,80.22,80.225,22000000.0
2009-08-14 01:29:00,80.225,80.235,80.225,80.235,14000000.0
2009-08-14 01:30:00,80.235,80.26,80.225,80.225,67500000.0
2009-08-14 01:31:00,80.22,80.225,80.21,80.21,51500000.0
2009-08-14 01:32:00,80.215,80.22,80.18,80.185,88100000.0
2009-08-14 01:33:00,80.185,80.2,80.17,80.17,31500000.0
2009-08-14 01:34:00,80.175,80.185,80.17,80.185,54500000.0
2009-08-14 01:35:00,80.185,80.185,80.175,80.18,45100000.0
2009-08-14 01:36:00,80.185,80.2,80.18,80.195,16400000.0
2009-08-14 01:37:00,80.2,80.26,80.2,80.245,79300000.0
2009-08-14 01:38:00,80.245,80.31,80.245,80.295,51400000.0
2009-08-14 01:39:00,80.3,80.345,80.295,80.315,126900000.0
2009-08-14 01:40:00,80.31,80.32,80.3,80.31,68400000.0
2009-08-14 01:41:00,80.305,80.32,80.23,80.23,61200000.0
2009-08-14 01:42:00,80.23,80.275,80.23,80.275,96999999.0
2009-08-14 01:43:00,80.275,80.38,80.27,80.375,143200000.0
2009-08-14 01:44:00,80.38,80.39,80.36,80.365,84400000.0
2009-08-14 01:45:00,80.365,80.45,80.365,80.45,140900000.0
2009-08-14 01:46:00,80.45,80.5,80.45,80.47,178800000.0
2009-08-14 01:47:00,80.475,80.515,80.44,80.44,189500000.0
2009-08-14 01:48:00,80.445,80.46,80.415,80.44,102800000.0
2009-08-14 01:49:00,80.44,80.45,80.385,80.39,178000000.0
2009-08-14 01:50:00,80.395,80.395,80.26,80.26,129900000.0
2009-08-14 01:51:00,80.255,80.275,80.235,80.265,110100000.0
2009-08-14 01:52:00,80.26,80.27,80.255,80.27,99800000.0
2009-08-14 01:53:00,80.265,80.35,80.265,80.35,143900000.0
2009-08-14 01:54:00,80.35,80.39,80.35,80.39,126800000.0
2009-08-14 01:55:00,80.385,80.39,80.38,80.385,45800000.0
2009-08-14 01:56:00,80.385,80.385,80.345,80.345,70000000.0
2009-08-14 01:57:00,80.34,80.34,80.325,80.34,75900000.0
2009-08-14 01:58:00,80.35,80.35,80.34,80.34,21100000.0
2009-08-14 01:59:00,80.34,80.34,80.285,80.295,99900000.0
2009-08-14 02:00:00,80.295,80.305,80.27,80.3,141900000.0
2009-08-14 02:01:00,80.295,80.325,80.285,80.315,236000000.0
2009-08-14 02:02:00,80.33,80.4,80.315,80.4,131400000.0
2009-08-14 02:03:00,80.41,80.425,80.375,80.425,122000000.0
2009-08-14 02:04:00,80.42,80.44,80.41,80.42,138600000.0
2009-08-14 02:05:00,80.425,80.445,80.395,80.44,172500000.0
2009-08-14 02:06:00,80.44,80.44,80.41,80.41,96800000.0
2009-08-14 02:07:00,80.405,80.42,80.395,80.395,90600000.0
2009-08-14 02:08:00,80.395,80.445,80.38,80.42,188600000.0
2009-08-14 02:09:00,80.425,80.445,80.41,80.415,39100000.0
2009-08-14 02:10:00,80.415,80.47,80.41,80.47,122000000.0
2009-08-14 02:11:00,80.465,80.475,80.45,80.465,36400000.0
2009-08-14 02:12:00,80.465,80.495,80.46,80.495,53700000.0
2009-08-14 02:13:00,80.49,80.505,80.48,80.5,50900000.0
2009-08-14 02:14:00,80.495,80.515,80.49,80.505,50000000.0
2009-08-14 02:15:00,80.515,80.56,80.515,80.555,85100000.0
2009-08-14 02:16:00,80.55,80.595,80.55,80.58,96300000.0
2009-08-14 02:17:00,80.58,80.595,80.555,80.59,67800000.0
2009-08-14 02:18:00,80.59,80.645,80.59,80.62,102100000.0
2009-08-14 02:19:00,80.62,80.625,80.575,80.575,127500000.0
2009-08-14 02:20:00,80.57,80.58,80.565,80.58,79600000.0
2009-08-14 02:21:00,80.58,80.655,80.58,80.65,94800000.0
2009-08-14 02:22:00,80.655,80.735,80.64,80.735,90500000.0
2009-08-14 02:23:00,80.735,80.74,80.705,80.725,49500000.0
2009-08-14 02:24:00,80.715,80.725,80.675,80.68,75400000.0
2009-08-14 02:25:00,80.685,80.82,80.67,80.795,161800000.0
2009-08-14 02:26:00,80.79,80.835,80.79,80.8,129900000.0
2009-08-14 02:27:00,80.8,80.815,80.78,80.815,104900000.0
2009-08-14 02:28:00,80.81,80.83,80.795,80.83,104700000.0
2009-08-14 02:29:00,80.83,80.85,80.8,80.8,93500000.0
2009-08-14 02:30:00,80.795,80.805,80.785,80.8,34500000.0
2009-08-14 02:31:00,80.8,80.825,80.795,80.8,162500000.0
2009-08-14 02:32:00,80.8,80.8,80.765,80.77,159600000.0
2009-08-14 02:33:00,80.77,80.8,80.77,80.785,137800000.0
2009-08-14 02:34:00,80.795,80.815,80.795,80.8,52800000.0
2009-08-14 02:35:00,80.805,80.82,80.76,80.76,97300000.0
2009-08-14 02:36:00,80.76,80.77,80.725,80.725,76800000.0
2009-08-14 02:37:00,80.72,80.745,80.72,80.745,52900000.0
2009-08-14 02:38:00,80.755,80.755,80.74,80.745,54400000.0
2009-08-14 02:39:00,80.745,80.75,80.725,80.725,119700000.0
2009-08-14 02:40:00,80.73,80.76,80.725,80.73,155400000.0
2009-08-14 02:41:00,80.73,80.765,80.725,80.765,184100000.0
2009-08-14 02:42:00,80.765,80.765,80.74,80.74,345100000.0
2009-08-14 02:43:00,80.75,80.755,80.73,80.73,140700000.0
2009-08-14 02:44:00,80.72,80.72,80.68,80.7,207500000.0
2009-08-14 02:45:00,80.7,80.715,80.7,80.715,204600000.0
2009-08-14 02:46:00,80.71,80.72,80.7,80.705,156900000.0
2009-08-14 02:47:00,80.705,80.715,80.69,80.695,249300001.0
2009-08-14 02:48:00,80.695,80.7,80.655,80.68,123400000.0
2009-08-14 02:49:00,80.68,80.685,80.665,80.685,248300001.0
2009-08-14 02:50:00,80.685,80.71,80.68,80.685,191100000.0
2009-08-14 02:51:00,80.685,80.695,80.68,80.69,66200000.0
2009-08-14 02:52:00,80.685,80.715,80.685,80.71,172400000.0
2009-08-14 02:53:00,80.71,80.75,80.71,80.735,158600000.0
2009-08-14 02:54:00,80.735,80.735,80.71,80.715,201900000.0
2009-08-14 02:55:00,80.715,80.72,80.675,80.68,333000000.0
2009-08-14 02:56:00,80.685,80.695,80.66,80.66,229800001.0
2009-08-14 02:57:00,80.66,80.66,80.64,80.64,194200000.0
2009-08-14 02:58:00,80.64,80.665,80.64,80.66,162500000.0
2009-08-14 02:59:00,80.655,80.725,80.605,80.625,351200000.0
2009-08-14 03:00:00,80.64,80.68,80.635,80.68,196500000.0
2009-08-14 03:01:00,80.68,80.715,80.675,80.71,120900000.0
2009-08-14 03:02:00,80.71,80.81,80.71,80.81,166300000.0
2009-08-14 03:03:00,80.815,80.83,80.795,80.82,184100000.0
2009-08-14 03:04:00,80.815,80.84,80.815,80.82,179500000.0
2009-08-14 03:05:00,80.835,80.845,80.825,80.83,57000000.0
2009-08-14 03:06:00,80.83,80.84,80.815,80.825,59200000.0
2009-08-14 03:07:00,80.82,80.825,80.775,80.79,90300000.0
2009-08-14 03:08:00,80.795,80.795,80.77,80.775,94300000.0
2009-08-14 03:09:00,80.77,80.78,80.735,80.74,214800000.0
2009-08-14 03:10:00,80.74,80.74,80.685,80.685,214800000.0
2009-08-14 03:11:00,80.685,80.71,80.67,80.67,98200000.0
2009-08-14 03:12:00,80.67,80.685,80.665,80.675,92400000.0
2009-08-14 03:13:00,80.675,80.685,80.665,80.665,179000000.0
2009-08-14 03:14:00,80.675,80.675,80.58,80.59,181500000.0
2009-08-14 03:15:00,80.59,80.64,80.59,80.615,226200000.0
2009-08-14 03:16:00,80.59,80.61,80.585,80.605,204400000.0
2009-08-14 03:17:00,80.61,80.625,80.605,80.615,58600000.0
2009-08-14 03:18:00,80.615,80.665,80.615,80.655,155200000.0
2009-08-14 03:19:00,80.66,80.675,80.64,80.675,113600000.0
2009-08-14 03:20:00,80.67,80.705,80.67,80.675,108500000.0
2009-08-14 03:21:00,80.68,80.68,80.63,80.655,135699999.0
2009-08-14 03:22:00,80.65,80.68,80.65,80.67,51600000.0
2009-08-14 03:23:00,80.67,80.68,80.655,80.665,103900000.0
2009-08-14 03:24:00,80.67,80.67,80.65,80.67,133900000.0
2009-08-14 03:25:00,80.665,80.67,80.655,80.66,154900000.0
2009-08-14 03:26:00,80.66,80.66,80.625,80.625,99800000.0
2009-08-14 03:27:00,80.625,80.64,80.62,80.62,87200000.0
2009-08-14 03:28:00,80.62,80.63,80.62,80.63,48900000.0
2009-08-14 03:29:00,80.635,80.695,80.63,80.68,119300000.0
2009-08-14 03:30:00,80.68,80.705,80.675,80.705,178600000.0
2009-08-14 03:31:00,80.71,80.71,80.66,80.67,161200000.0
2009-08-14 03:32:00,80.67,80.68,80.665,80.665,32100000.0
2009-08-14 03:33:00,80.67,80.67,80.625,80.625,114500000.0
2009-08-14 03:34:00,80.625,80.645,80.625,80.625,196900000.0
2009-08-14 03:35:00,80.625,80.635,80.605,80.61,160500000.0
2009-08-14 03:36:00,80.61,80.64,80.61,80.625,305400000.0
2009-08-14 03:37:00,80.625,80.635,80.61,80.615,200800001.0
2009-08-14 03:38:00,80.615,80.615,80.57,80.57,164900000.0
2009-08-14 03:39:00,80.57,80.57,80.505,80.51,206800000.0
2009-08-14 03:40:00,80.51,80.525,80.495,80.5,184500000.0
2009-08-14 03:41:00,80.505,80.515,80.495,80.51,156900000.0
2009-08-14 03:42:00,80.51,80.515,80.47,80.485,257200000.0
2009-08-14 03:43:00,80.49,80.505,80.485,80.5,275400000.0
2009-08-14 03:44:00,80.505,80.53,80.5,80.515,66500000.0
2009-08-14 03:45:00,80.51,80.515,80.495,80.505,198300000.0
2009-08-14 03:46:00,80.505,80.51,80.485,80.49,229200000.0
2009-08-14 03:47:00,80.495,80.5,80.485,80.5,76100000.0
2009-08-14 03:48:00,80.5,80.545,80.495,80.545,189700000.0
2009-08-14 03:49:00,80.545,80.545,80.52,80.545,232700000.0
2009-08-14 03:50:00,80.545,80.575,80.545,80.565,238600000.0
2009-08-14 03:51:00,80.565,80.59,80.555,80.59,160700000.0
2009-08-14 03:52:00,80.59,80.62,80.58,80.61,283800000.0
2009-08-14 03:53:00,80.61,80.62,80.61,80.615,143100000.0
2009-08-14 03:54:00,80.615,80.615,80.6,80.605,81500000.0
2009-08-14 03:55:00,80.6,80.605,80.6,80.605,26600000.0
2009-08-14 03:56:00,80.625,80.625,80.595,80.6,206100000.0
2009-08-14 03:57:00,80.6,80.61,80.6,80.605,105600000.0
2009-08-14 03:58:00,80.605,80.675,80.605,80.66,170300000.0
2009-08-14 03:59:00,80.66,80.675,80.66,80.675,165700000.0
2009-08-14 04:00:00,80.665,80.665,80.61,80.615,274200001.0
2009-08-14 04:01:00,80.615,80.62,80.57,80.58,97200000.0
2009-08-14 04:02:00,80.575,80.575,80.52,80.54,144800000.0
2009-08-14 04:03:00,80.535,80.57,80.535,80.57,245500000.0
2009-08-14 04:04:00,80.575,80.58,80.545,80.555,244400000.0
2009-08-14 04:05:00,80.555,80.575,80.55,80.565,186100000.0
2009-08-14 04:06:00,80.57,80.575,80.56,80.575,54500000.0
2009-08-14 04:07:00,80.575,80.585,80.575,80.58,43300000.0
2009-08-14 04:08:00,80.58,80.62,80.58,80.61,50300000.0
2009-08-14 04:09:00,80.62,80.645,80.6,80.64,119900000.0
2009-08-14 04:10:00,80.64,80.655,80.635,80.64,66000000.0
2009-08-14 04:11:00,80.645,80.665,80.64,80.645,148000000.0
2009-08-14 04:12:00,80.645,80.655,80.635,80.645,244300000.0
2009-08-14 04:13:00,80.64,80.66,80.62,80.625,241000000.0
2009-08-14 04:14:00,80.62,80.625,80.595,80.625,279300000.0
2009-08-14 04:15:00,80.63,80.67,80.62,80.645,175700000.0
2009-08-14 04:16:00,80.645,80.645,80.61,80.61,70400001.0
2009-08-14 04:17:00,80.605,80.605,80.595,80.6,38100000.0
2009-08-14 04:18:00,80.6,80.615,80.58,80.58,21300000.0
2009-08-14 04:19:00,80.58,80.6,80.575,80.575,114000000.0
2009-08-14 04:20:00,80.575,80.59,80.555,80.555,70200000.0
2009-08-14 04:21:00,80.56,80.57,80.55,80.55,99900000.0
2009-08-14 04:22:00,80.55,80.565,80.535,80.545,133000000.0
2009-08-14 04:23:00,80.54,80.55,80.535,80.545,56000000.0
2009-08-14 04:24:00,80.54,80.55,80.52,80.545,184900000.0
2009-08-14 04:25:00,80.545,80.545,80.525,80.53,67400000.0
2009-08-14 04:26:00,80.535,80.54,80.525,80.53,127500000.0
2009-08-14 04:27:00,80.53,80.555,80.53,80.55,251100000.0
2009-08-14 04:28:00,80.55,80.555,80.54,80.54,88700000.0
2009-08-14 04:29:00,80.54,80.555,80.54,80.555,82400000.0
2009-08-14 04:30:00,80.555,80.57,80.55,80.555,67400000.0
2009-08-14 04:31:00,80.555,80.555,80.505,80.505,114600000.0
2009-08-14 04:32:00,80.505,80.505,80.485,80.49,57600000.0
2009-08-14 04:33:00,80.485,80.49,80.45,80.455,76200000.0
2009-08-14 04:34:00,80.45,80.475,80.45,80.465,173000000.0
2009-08-14 04:35:00,80.47,80.49,80.445,80.45,121500000.0
2009-08-14 04:36:00,80.455,80.475,80.45,80.465,48500000.0
2009-08-14 04:37:00,80.465,80.47,80.465,80.47,27100000.0
2009-08-14 04:38:00,80.475,80.475,80.465,80.47,27300000.0
2009-08-14 04:39:00,80.47,80.48,80.47,80.475,15300000.0
2009-08-14 04:40:00,80.455,80.465,80.455,80.46,76600000.0
2009-08-14 04:41:00,80.46,80.465,80.455,80.455,49500000.0
2009-08-14 04:42:00,80.46,80.46,80.455,80.46,13200000.0
2009-08-14 04:43:00,80.46,80.475,80.46,80.475,56900000.0
2009-08-14 04:44:00,80.475,80.51,80.475,80.5,72000000.0
2009-08-14 04:45:00,80.495,80.52,80.49,80.515,62000000.0
2009-08-14 04:46:00,80.52,80.52,80.505,80.515,94400000.0
2009-08-14 04:47:00,80.5,80.5,80.475,80.475,50500000.0
2009-08-14 04:48:00,80.475,80.485,80.475,80.48,27800000.0
2009-08-14 04:49:00,80.485,80.485,80.46,80.465,51100000.0
2009-08-14 04:50:00,80.465,80.47,80.45,80.45,150800000.0
2009-08-14 04:51:00,80.45,80.46,80.44,80.445,117000000.0
2009-08-14 04:52:00,80.445,80.445,80.43,80.43,141700000.0
2009-08-14 04:53:00,80.43,80.44,80.425,80.43,196200000.0
2009-08-14 04:54:00,80.43,80.44,80.425,80.425,44499999.0
2009-08-14 04:55:00,80.435,80.455,80.425,80.445,56399999.0
2009-08-14 04:56:00,80.455,80.455,80.435,80.445,30300000.0
2009-08-14 04:57:00,80.445,80.445,80.415,80.425,32300000.0
2009-08-14 04:58:00,80.4,80.415,80.365,80.365,143200000.0
2009-08-14 04:59:00,80.365,80.375,80.32,80.33,192900000.0
2009-08-14 05:00:00,80.33,80.345,80.325,80.345,119600000.0
2009-08-14 05:01:00,80.345,80.345,80.315,80.335,120900000.0
2009-08-14 05:02:00,80.34,80.35,80.33,80.34,43900000.0
2009-08-14 05:03:00,80.335,80.35,80.33,80.345,27100000.0
2009-08-14 05:04:00,80.335,80.355,80.335,80.355,47400000.0
2009-08-14 05:05:00,80.35,80.355,80.35,80.355,36400000.0
2009-08-14 05:06:00,80.35,80.36,80.35,80.355,87400000.0
2009-08-14 05:07:00,80.355,80.365,80.355,80.355,63400000.0
2009-08-14 05:08:00,80.365,80.385,80.355,80.38,77300000.0
2009-08-14 05:09:00,80.37,80.38,80.345,80.35,84100000.0
2009-08-14 05:10:00,80.345,80.35,80.305,80.32,197000000.0
2009-08-14 05:11:00,80.32,80.32,80.295,80.295,197000002.0
2009-08-14 05:12:00,80.3,80.31,80.255,80.275,236500000.0
2009-08-14 05:13:00,80.28,80.3,80.275,80.275,88000000.0
2009-08-14 05:14:00,80.285,80.285,80.26,80.275,100800000.0
2009-08-14 05:15:00,80.275,80.275,80.24,80.245,116900000.0
2009-08-14 05:16:00,80.245,80.25,80.205,80.21,170400000.0
2009-08-14 05:17:00,80.215,80.225,80.21,80.22,82500000.0
2009-08-14 05:18:00,80.22,80.225,80.195,80.2,177800000.0
2009-08-14 05:19:00,80.2,80.21,80.19,80.205,76600000.0
2009-08-14 05:20:00,80.205,80.215,80.195,80.205,98600000.0
2009-08-14 05:21:00,80.205,80.25,80.205,80.24,113400000.0
2009-08-14 05:22:00,80.245,80.285,80.245,80.275,116600000.0
2009-08-14 05:23:00,80.275,80.29,80.265,80.265,257800000.0
2009-08-14 05:24:00,80.265,80.28,80.255,80.255,162200000.0
2009-08-14 05:25:00,80.265,80.275,80.26,80.26,115800000.0
2009-08-14 05:26:00,80.26,80.275,80.25,80.25,89600000.0
2009-08-14 05:27:00,80.25,80.265,80.225,80.225,126300000.0
2009-08-14 05:28:00,80.21,80.21,80.15,80.16,112600000.0
2009-08-14 05:29:00,80.165,80.19,80.15,80.19,58900000.0
2009-08-14 05:30:00,80.19,80.2,80.18,80.19,72400000.0
2009-08-14 05:31:00,80.185,80.19,80.165,80.17,82800000.0
2009-08-14 05:32:00,80.175,80.21,80.155,80.21,52700000.0
2009-08-14 05:33:00,80.205,80.21,80.185,80.185,42700000.0
2009-08-14 05:34:00,80.185,80.195,80.18,80.185,39300000.0
2009-08-14 05:35:00,80.185,80.2,80.18,80.18,31200000.0
2009-08-14 05:36:00,80.175,80.2,80.175,80.195,54000000.0
2009-08-14 05:37:00,80.195,80.195,80.165,80.18,50300000.0
2009-08-14 05:38:00,80.18,80.19,80.15,80.15,41700000.0
2009-08-14 05:39:00,80.145,80.145,80.105,80.105,48100000.0
2009-08-14 05:40:00,80.11,80.11,79.99,80.01,181000000.0
2009-08-14 05:41:00,80.02,80.035,79.95,79.99,207200000.0
2009-08-14 05:42:00,79.99,79.99,79.97,79.98,155500000.0
2009-08-14 05:43:00,79.99,80.035,79.975,80.025,141500000.0
2009-08-14 05:44:00,80.02,80.05,80.015,80.025,178100000.0
2009-08-14 05:45:00,80.03,80.075,80.02,80.06,140900000.0
2009-08-14 05:46:00,80.07,80.12,80.065,80.12,196000000.0
2009-08-14 05:47:00,80.11,80.135,80.095,80.12,162000000.0
2009-08-14 05:48:00,80.12,80.12,80.09,80.09,61200000.0
2009-08-14 05:49:00,80.085,80.085,80.05,80.06,97400000.0
2009-08-14 05:50:00,80.06,80.085,80.055,80.065,40000000.0
2009-08-14 05:51:00,80.06,80.08,80.055,80.08,22000000.0
2009-08-14 05:52:00,80.08,80.12,80.065,80.12,35000000.0
2009-08-14 05:53:00,80.125,80.185,80.115,80.15,72000000.0
2009-08-14 05:54:00,80.155,80.165,80.13,80.13,60500000.0
2009-08-14 05:55:00,80.13,80.16,80.11,80.125,70900000.0
2009-08-14 05:56:00,80.125,80.135,80.105,80.12,37000000.0
2009-08-14 05:57:00,80.11,80.13,80.1,80.125,64600000.0
2009-08-14 05:58:00,80.125,80.16,80.12,80.145,54800000.0
2009-08-14 05:59:00,80.14,80.155,80.14,80.145,50700000.0
2009-08-14 06:00:00,80.145,80.15,80.145,80.145,14000000.0
2009-08-14 06:01:00,80.145,80.25,80.145,80.235,82300000.0
2009-08-14 06:02:00,80.235,80.24,80.22,80.23,72800000.0
2009-08-14 06:03:00,80.235,80.24,80.2,80.22,129200000.0
2009-08-14 06:04:00,80.22,80.225,80.175,80.175,85400000.0
2009-08-14 06:05:00,80.175,80.225,80.17,80.22,55300000.0
2009-08-14 06:06:00,80.22,80.225,80.22,80.22,20500000.0
2009-08-14 06:07:00,80.22,80.225,80.205,80.21,52700000.0
2009-08-14 06:08:00,80.215,80.215,80.195,80.2,51400000.0
2009-08-14 06:09:00,80.2,80.22,80.19,80.2,74400000.0
2009-08-14 06:10:00,80.2,80.2,80.185,80.19,70200000.0
2009-08-14 06:11:00,80.185,80.19,80.13,80.15,49600000.0
2009-08-14 06:12:00,80.15,80.19,80.145,80.15,59800000.0
2009-08-14 06:13:00,80.145,80.155,80.145,80.15,31800000.0
2009-08-14 06:14:00,80.155,80.155,80.115,80.115,62700000.0
2009-08-14 06:15:00,80.115,80.12,80.1,80.12,211700000.0
2009-08-14 06:16:00,80.12,80.13,80.12,80.125,54900000.0
2009-08-14 06:17:00,80.125,80.135,80.125,80.13,94900000.0
2009-08-14 06:18:00,80.13,80.135,80.115,80.115,167800000.0
2009-08-14 06:19:00,80.12,80.145,80.105,80.135,220800000.0
2009-08-14 06:20:00,80.14,80.15,80.135,80.15,54000000.0
2009-08-14 06:21:00,80.15,80.175,80.15,80.175,44300000.0
2009-08-14 06:22:00,80.175,80.185,80.175,80.185,17500000.0
2009-08-14 06:23:00,80.18,80.195,80.17,80.18,59100000.0
2009-08-14 06:24:00,80.18,80.18,80.18,80.18,1000000.0
2009-08-14 06:25:00,80.18,80.19,80.175,80.175,38000000.0
2009-08-14 06:26:00,80.17,80.195,80.17,80.18,85400000.0
2009-08-14 06:27:00,80.185,80.185,80.15,80.15,68300000.0
2009-08-14 06:28:00,80.145,80.155,80.135,80.15,65100000.0
2009-08-14 06:29:00,80.15,80.15,80.125,80.125,20500000.0
2009-08-14 06:30:00,80.13,80.16,80.13,80.16,35600000.0
2009-08-14 06:31:00,80.16,80.2,80.16,80.195,200200000.0
2009-08-14 06:32:00,80.195,80.225,80.195,80.215,48000000.0
2009-08-14 06:33:00,80.215,80.215,80.205,80.205,20300000.0
2009-08-14 06:34:00,80.205,80.23,80.205,80.22,99900000.0
2009-08-14 06:35:00,80.225,80.225,80.215,80.225,21200000.0
2009-08-14 06:36:00,80.225,80.235,80.22,80.225,38400000.0
2009-08-14 06:37:00,80.225,80.23,80.215,80.22,53900000.0
2009-08-14 06:38:00,80.225,80.235,80.22,80.225,10600000.0
2009-08-14 06:39:00,80.23,80.23,80.215,80.22,34200000.0
2009-08-14 06:40:00,80.22,80.23,80.22,80.225,51200000.0
2009-08-14 06:41:00,80.225,80.225,80.205,80.215,87000000.0
2009-08-14 06:42:00,80.215,80.255,80.21,80.255,75900000.0
2009-08-14 06:43:00,80.25,80.255,80.215,80.215,110000000.0
2009-08-14 06:44:00,80.225,80.28,80.225,80.28,65000000.0
2009-08-14 06:45:00,80.29,80.315,80.28,80.315,46700000.0
2009-08-14 06:46:00,80.305,80.33,80.305,80.325,36800000.0
2009-08-14 06:47:00,80.33,80.34,80.32,80.34,50000000.0
2009-08-14 06:48:00,80.36,80.37,80.31,80.31,162200000.0
2009-08-14 06:49:00,80.31,80.33,80.295,80.32,157000000.0
2009-08-14 06:50:00,80.325,80.325,80.305,80.31,60500000.0
2009-08-14 06:51:00,80.31,80.33,80.31,80.32,87100000.0
2009-08-14 06:52:00,80.315,80.335,80.31,80.315,231100000.0
2009-08-14 06:53:00,80.315,80.325,80.31,80.325,65800000.0
2009-08-14 06:54:00,80.325,80.325,80.3,80.31,128100000.0
2009-08-14 06:55:00,80.31,80.315,80.28,80.28,90200000.0
2009-08-14 06:56:00,80.285,80.285,80.26,80.27,131800000.0
2009-08-14 06:57:00,80.265,80.265,80.25,80.255,85700000.0
2009-08-14 06:58:00,80.255,80.255,80.225,80.23,90800000.0
2009-08-14 06:59:00,80.23,80.235,80.185,80.185,71600000.0
2009-08-14 07:00:00,80.185,80.195,80.115,80.12,94400000.0
2009-08-14 07:01:00,80.12,80.13,80.11,80.115,75600000.0
2009-08-14 07:02:00,80.115,80.13,80.1,80.12,159600001.0
2009-08-14 07:03:00,80.12,80.13,80.11,80.125,59100000.0
2009-08-14 07:04:00,80.125,80.14,80.085,80.085,159100000.0
2009-08-14 07:05:00,80.085,80.105,80.065,80.095,71200000.0
2009-08-14 07:06:00,80.095,80.1,80.075,80.09,104100000.0
2009-08-14 07:07:00,80.095,80.135,80.09,80.12,119700000.0
2009-08-14 07:08:00,80.115,80.115,80.08,80.09,76700000.0
2009-08-14 07:09:00,80.09,80.13,80.075,80.125,107600000.0
2009-08-14 07:10:00,80.13,80.16,80.125,80.145,58600000.0
2009-08-14 07:11:00,80.14,80.165,80.125,80.165,42300000.0
2009-08-14 07:12:00,80.165,80.2,80.16,80.18,38100000.0
2009-08-14 07:13:00,80.185,80.22,80.185,80.22,69600000.0
2009-08-14 07:14:00,80.21,80.22,80.2,80.215,61200000.0
2009-08-14 07:15:00,80.21,80.235,80.205,80.205,91500000.0
2009-08-14 07:16:00,80.2,80.21,80.185,80.21,74200000.0
2009-08-14 07:17:00,80.205,80.21,80.195,80.2,49900000.0
2009-08-14 07:18:00,80.195,80.195,80.19,80.195,18000000.0
2009-08-14 07:19:00,80.19,80.195,80.185,80.195,47500000.0
2009-08-14 07:20:00,80.195,80.195,80.185,80.19,20900000.0
2009-08-14 07:21:00,80.185,80.19,80.155,80.155,22700000.0
2009-08-14 07:22:00,80.14,80.145,80.135,80.145,74500000.0
2009-08-14 07:23:00,80.145,80.15,80.11,80.11,180600000.0
2009-08-14 07:24:00,80.11,80.11,80.08,80.095,151100000.0
2009-08-14 07:25:00,80.095,80.11,80.09,80.11,47100000.0
2009-08-14 07:26:00,80.105,80.11,80.105,80.11,8000000.0
2009-08-14 07:27:00,80.115,80.14,80.115,80.14,35300000.0
2009-08-14 07:28:00,80.14,80.175,80.14,80.16,81300000.0
2009-08-14 07:29:00,80.16,80.185,80.145,80.165,145000000.0
2009-08-14 07:30:00,80.16,80.19,80.16,80.19,132800000.0
2009-08-14 07:31:00,80.19,80.24,80.175,80.235,207400000.0
2009-08-14 07:32:00,80.235,80.24,80.21,80.21,239000000.0
2009-08-14 07:33:00,80.21,80.225,80.2,80.21,305900000.0
2009-08-14 07:34:00,80.215,80.215,80.18,80.18,174000000.0
2009-08-14 07:35:00,80.165,80.215,80.165,80.205,232400000.0
2009-08-14 07:36:00,80.205,80.215,80.195,80.2,138600000.0
2009-08-14 07:37:00,80.205,80.225,80.19,80.215,142800000.0
2009-08-14 07:38:00,80.215,80.225,80.21,80.22,155100000.0
2009-08-14 07:39:00,80.22,80.245,80.22,80.245,193500000.0
2009-08-14 07:40:00,80.245,80.28,80.24,80.28,91500000.0
2009-08-14 07:41:00,80.28,80.32,80.28,80.31,71200000.0
2009-08-14 07:42:00,80.31,80.325,80.295,80.295,66800000.0
2009-08-14 07:43:00,80.285,80.29,80.265,80.275,54000000.0
2009-08-14 07:44:00,80.275,80.28,80.26,80.27,120000000.0
2009-08-14 07:45:00,80.275,80.275,80.265,80.27,59900000.0
2009-08-14 07:46:00,80.275,80.3,80.265,80.3,101400000.0
2009-08-14 07:47:00,80.305,80.32,80.295,80.32,60600000.0
2009-08-14 07:48:00,80.32,80.33,80.285,80.325,87500000.0
2009-08-14 07:49:00,80.315,80.325,80.31,80.31,34200000.0
2009-08-14 07:50:00,80.315,80.32,80.295,80.3,54700000.0
2009-08-14 07:51:00,80.305,80.305,80.29,80.29,51900000.0
2009-08-14 07:52:00,80.29,80.29,80.26,80.275,48400000.0
2009-08-14 07:53:00,80.275,80.315,80.275,80.31,96100000.0
2009-08-14 07:54:00,80.31,80.365,80.31,80.36,111300000.0
2009-08-14 07:55:00,80.36,80.37,80.36,80.37,22500000.0
2009-08-14 07:56:00,80.37,80.37,80.335,80.335,25100000.0
2009-08-14 07:57:00,80.335,80.345,80.325,80.33,78900000.0
2009-08-14 07:58:00,80.335,80.34,80.31,80.34,191500000.0
2009-08-14 07:59:00,80.345,80.365,80.325,80.365,200200000.0
2009-08-14 08:00:00,80.36,80.365,80.315,80.32,458999999.0
2009-08-14 08:01:00,80.32,80.32,80.3,80.305,225400001.0
2009-08-14 08:02:00,80.305,80.33,80.3,80.315,390899999.0
2009-08-14 08:03:00,80.32,80.33,80.3,80.3,207400000.0
2009-08-14 08:04:00,80.3,80.3,80.19,80.22,365200000.0
2009-08-14 08:05:00,80.23,80.265,80.23,80.255,249400000.0
2009-08-14 08:06:00,80.255,80.255,80.175,80.19,311000000.0
2009-08-14 08:07:00,80.185,80.19,80.14,80.16,130800000.0
2009-08-14 08:08:00,80.165,80.165,80.115,80.145,130700000.0
2009-08-14 08:09:00,80.14,80.225,80.13,80.22,169700000.0
2009-08-14 08:10:00,80.22,80.255,80.215,80.24,127800000.0
2009-08-14 08:11:00,80.225,80.26,80.215,80.245,375399999.0
2009-08-14 08:12:00,80.265,80.285,80.235,80.24,81200000.0
2009-08-14 08:13:00,80.24,80.24,80.225,80.23,125700000.0
2009-08-14 08:14:00,80.235,80.26,80.22,80.245,313700000.0
2009-08-14 08:15:00,80.245,80.295,80.235,80.29,295800000.0
2009-08-14 08:16:00,80.305,80.305,80.23,80.23,262000000.0
2009-08-14 08:17:00,80.22,80.265,80.215,80.255,374400000.0
2009-08-14 08:18:00,80.255,80.32,80.255,80.315,391600000.0
2009-08-14 08:19:00,80.31,80.32,80.295,80.315,289600000.0
2009-08-14 08:20:00,80.31,80.31,80.28,80.28,329400000.0
2009-08-14 08:21:00,80.285,80.39,80.285,80.375,417299996.0
2009-08-14 08:22:00,80.375,80.41,80.35,80.39,421099999.0
2009-08-14 08:23:00,80.385,80.395,80.38,80.38,205300002.0
2009-08-14 08:24:00,80.37,80.39,80.36,80.38,319899999.0
2009-08-14 08:25:00,80.38,80.395,80.365,80.375,177200000.0
2009-08-14 08:26:00,80.365,80.38,80.365,80.37,330100000.0
2009-08-14 08:27:00,80.38,80.395,80.37,80.385,179700000.0
2009-08-14 08:28:00,80.385,80.415,80.38,80.395,173800000.0
2009-08-14 08:29:00,80.39,80.4,80.38,80.39,83000000.0
2009-08-14 08:30:00,80.395,80.42,80.38,80.42,87800000.0
2009-08-14 08:31:00,80.41,80.415,80.355,80.355,128100000.0
2009-08-14 08:32:00,80.355,80.365,80.34,80.36,187500000.0
2009-08-14 08:33:00,80.36,80.36,80.32,80.33,129900000.0
2009-08-14 08:34:00,80.325,80.34,80.315,80.325,84800000.0
2009-08-14 08:35:00,80.335,80.36,80.33,80.345,116800001.0
2009-08-14 08:36:00,80.345,80.345,80.285,80.29,141000000.0
2009-08-14 08:37:00,80.285,80.31,80.28,80.29,80100000.0
2009-08-14 08:38:00,80.29,80.32,80.29,80.31,83600000.0
2009-08-14 08:39:00,80.31,80.31,80.265,80.275,120000000.0
2009-08-14 08:40:00,80.27,80.27,80.235,80.235,181900000.0
2009-08-14 08:41:00,80.235,80.245,80.215,80.23,228000000.0
2009-08-14 08:42:00,80.235,80.245,80.22,80.235,110500001.0
2009-08-14 08:43:00,80.23,80.24,80.165,80.165,200599999.0
2009-08-14 08:44:00,80.165,80.2,80.165,80.185,266900001.0
2009-08-14 08:45:00,80.19,80.225,80.19,80.225,46000000.0
2009-08-14 08:46:00,80.225,80.25,80.225,80.24,53500000.0
2009-08-14 08:47:00,80.245,80.27,80.24,80.27,176400000.0
2009-08-14 08:48:00,80.265,80.275,80.245,80.265,274799999.0
2009-08-14 08:49:00,80.265,80.275,80.25,80.27,148300000.0
2009-08-14 08:50:00,80.27,80.3,80.27,80.295,117300000.0
2009-08-14 08:51:00,80.3,80.315,80.275,80.295,219400000.0
2009-08-14 08:52:00,80.29,80.32,80.28,80.315,181100000.0
2009-08-14 08:53:00,80.305,80.32,80.295,80.315,130300000.0
2009-08-14 08:54:00,80.31,80.335,80.295,80.325,296700000.0
2009-08-14 08:55:00,80.32,80.37,80.32,80.36,259899998.0
2009-08-14 08:56:00,80.36,80.36,80.295,80.315,225300000.0
2009-08-14 08:57:00,80.31,80.325,80.29,80.325,135700000.0
2009-08-14 08:58:00,80.315,80.315,80.29,80.305,172400001.0
2009-08-14 08:59:00,80.3,80.305,80.245,80.255,307900000.0
2009-08-14 09:00:00,80.255,80.28,80.24,80.245,327499999.0
2009-08-14 09:01:00,80.24,80.3,80.24,80.275,214200000.0
2009-08-14 09:02:00,80.265,80.295,80.25,80.295,208799998.0
2009-08-14 09:03:00,80.29,80.295,80.27,80.275,151600000.0
2009-08-14 09:04:00,80.28,80.32,80.28,80.315,178700000.0
2009-08-14 09:05:00,80.315,80.37,80.315,80.37,252799998.0
2009-08-14 09:06:00,80.365,80.375,80.34,80.34,139200000.0
2009-08-14 09:07:00,80.34,80.345,80.29,80.305,169200001.0
2009-08-14 09:08:00,80.305,80.31,80.28,80.29,125299999.0
2009-08-14 09:09:00,80.295,80.325,80.26,80.325,186200000.0
2009-08-14 09:10:00,80.315,80.335,80.275,80.305,140299999.0
2009-08-14 09:11:00,80.31,80.325,80.27,80.275,182600000.0
2009-08-14 09:12:00,80.26,80.265,80.22,80.23,202699999.0
2009-08-14 09:13:00,80.23,80.235,80.195,80.2,82300000.0
2009-08-14 09:14:00,80.2,80.21,80.165,80.165,151700000.0
2009-08-14 09:15:00,80.16,80.16,80.07,80.09,173500000.0
2009-08-14 09:16:00,80.09,80.09,80.025,80.025,403400000.0
2009-08-14 09:17:00,80.025,80.025,79.94,79.955,289200000.0
2009-08-14 09:18:00,79.95,80.01,79.935,79.95,282800000.0
2009-08-14 09:19:00,79.95,80.0,79.91,79.97,238400000.0
2009-08-14 09:20:00,79.975,80.01,79.96,80.01,278400000.0
2009-08-14 09:21:00,80.005,80.03,79.985,80.015,232299999.0
2009-08-14 09:22:00,80.015,80.055,80.01,80.045,164300000.0
2009-08-14 09:23:00,80.045,80.07,80.015,80.05,149900000.0
2009-08-14 09:24:00,80.045,80.085,80.04,80.07,195800002.0
2009-08-14 09:25:00,80.07,80.075,80.05,80.055,70000000.0
2009-08-14 09:26:00,80.065,80.07,80.02,80.02,208900000.0
2009-08-14 09:27:00,80.025,80.04,80.015,80.03,137300000.0
2009-08-14 09:28:00,80.03,80.055,80.025,80.025,176600001.0
2009-08-14 09:29:00,80.025,80.06,80.01,80.015,200400000.0
2009-08-14 09:30:00,80.01,80.04,79.99,79.99,144200000.0
2009-08-14 09:31:00,79.99,79.995,79.91,79.91,223900000.0
2009-08-14 09:32:00,79.915,79.925,79.84,79.875,384900001.0
2009-08-14 09:33:00,79.875,79.91,79.86,79.885,136000000.0
2009-08-14 09:34:00,79.89,79.91,79.85,79.91,245000001.0
2009-08-14 09:35:00,79.905,79.925,79.86,79.86,172300000.0
2009-08-14 09:36:00,79.855,79.865,79.685,79.755,299000001.0
2009-08-14 09:37:00,79.755,79.79,79.73,79.75,285100000.0
2009-08-14 09:38:00,79.745,79.77,79.71,79.765,219400000.0
2009-08-14 09:39:00,79.765,79.855,79.755,79.84,227200000.0
2009-08-14 09:40:00,79.84,79.965,79.84,79.96,224400000.0
2009-08-14 09:41:00,79.97,80.0,79.91,79.915,343000000.0
2009-08-14 09:42:00,79.915,79.955,79.895,79.925,260500000.0
2009-08-14 09:43:00,79.925,79.985,79.925,79.945,178800000.0
2009-08-14 09:44:00,79.94,80.05,79.925,80.05,184400000.0
2009-08-14 09:45:00,80.055,80.075,80.035,80.035,376800002.0
2009-08-14 09:46:00,80.04,80.06,80.04,80.06,292300001.0
2009-08-14 09:47:00,80.05,80.07,80.05,80.05,535399999.0
2009-08-14 09:48:00,80.065,80.09,80.06,80.085,427500000.0
2009-08-14 09:49:00,80.08,80.09,80.075,80.085,138200000.0
2009-08-14 09:50:00,80.08,80.095,80.065,80.09,150100000.0
2009-08-14 09:51:00,80.09,80.11,80.085,80.105,110499999.0
2009-08-14 09:52:00,80.105,80.12,80.095,80.12,303100000.0
2009-08-14 09:53:00,80.11,80.22,80.105,80.2,244099999.0
2009-08-14 09:54:00,80.205,80.24,80.19,80.24,284399999.0
2009-08-14 09:55:00,80.245,80.255,80.21,80.21,261499999.0
2009-08-14 09:56:00,80.205,80.21,80.14,80.175,266000000.0
2009-08-14 09:57:00,80.17,80.18,80.155,80.17,108100000.0
2009-08-14 09:58:00,80.17,80.17,80.155,80.17,149199999.0
2009-08-14 09:59:00,80.17,80.175,80.15,80.15,103900000.0
2009-08-14 10:00:00,80.145,80.185,80.13,80.185,77500000.0
2009-08-14 10:01:00,80.18,80.185,80.15,80.185,167400000.0
2009-08-14 10:02:00,80.19,80.205,80.165,80.175,258700000.0
2009-08-14 10:03:00,80.17,80.19,80.16,80.165,183900000.0
2009-08-14 10:04:00,80.165,80.165,80.13,80.15,110100000.0
2009-08-14 10:05:00,80.145,80.165,80.12,80.12,180199999.0
2009-08-14 10:06:00,80.12,80.13,80.105,80.13,110600000.0
2009-08-14 10:07:00,80.12,80.12,80.095,80.115,125600000.0
2009-08-14 10:08:00,80.12,80.14,80.11,80.14,84400000.0
2009-08-14 10:09:00,80.14,80.14,80.125,80.135,91900000.0
2009-08-14 10:10:00,80.13,80.135,80.105,80.12,107400000.0
2009-08-14 10:11:00,80.125,80.135,80.11,80.11,168700000.0
2009-08-14 10:12:00,80.12,80.14,80.105,80.125,235000001.0
2009-08-14 10:13:00,80.11,80.125,80.095,80.1,104000000.0
2009-08-14 10:14:00,80.095,80.185,80.09,80.16,204000000.0
2009-08-14 10:15:00,80.16,80.22,80.145,80.22,195300000.0
2009-08-14 10:16:00,80.23,80.29,80.23,80.26,378300000.0
2009-08-14 10:17:00,80.26,80.265,80.22,80.24,324900000.0
2009-08-14 10:18:00,80.25,80.26,80.23,80.23,436500000.0
2009-08-14 10:19:00,80.235,80.245,80.21,80.21,310499999.0
2009-08-14 10:20:00,80.195,80.2,80.18,80.19,120199999.0
2009-08-14 10:21:00,80.19,80.205,80.165,80.205,118600000.0
2009-08-14 10:22:00,80.2,80.21,80.19,80.195,57900000.0
2009-08-14 10:23:00,80.19,80.235,80.19,80.235,91400000.0
2009-08-14 10:24:00,80.23,80.265,80.22,80.24,154700000.0
2009-08-14 10:25:00,80.24,80.25,80.225,80.23,43700000.0
2009-08-14 10:26:00,80.22,80.24,80.2,80.2,139000000.0
2009-08-14 10:27:00,80.19,80.23,80.175,80.2,298200000.0
2009-08-14 10:28:00,80.195,80.2,80.17,80.185,177099998.0
2009-08-14 10:29:00,80.185,80.185,80.155,80.165,112100000.0
2009-08-14 10:30:00,80.165,80.175,80.165,80.165,52000000.0
2009-08-14 10:31:00,80.16,80.16,80.12,80.135,58400000.0
2009-08-14 10:32:00,80.125,80.155,80.115,80.14,90800000.0
2009-08-14 10:33:00,80.14,80.14,80.095,80.095,69200000.0
2009-08-14 10:34:00,80.095,80.12,80.065,80.075,82600000.0
2009-08-14 10:35:00,80.07,80.105,80.07,80.1,72700000.0
2009-08-14 10:36:00,80.1,80.13,80.08,80.125,156000000.0
2009-08-14 10:37:00,80.135,80.135,80.12,80.125,192399999.0
2009-08-14 10:38:00,80.125,80.165,80.125,80.16,140000000.0
2009-08-14 10:39:00,80.155,80.175,80.15,80.175,75000000.0
2009-08-14 10:40:00,80.165,80.185,80.165,80.17,73500000.0
2009-08-14 10:41:00,80.17,80.185,80.165,80.175,79300000.0
2009-08-14 10:42:00,80.18,80.18,80.145,80.16,349599999.0
2009-08-14 10:43:00,80.16,80.17,80.125,80.145,259400002.0
2009-08-14 10:44:00,80.135,80.155,80.125,80.15,127200000.0
2009-08-14 10:45:00,80.15,80.17,80.135,80.155,95900000.0
2009-08-14 10:46:00,80.155,80.17,80.15,80.155,81800000.0
2009-08-14 10:47:00,80.125,80.135,80.11,80.135,75300000.0
2009-08-14 10:48:00,80.13,80.145,80.13,80.14,86700000.0
2009-08-14 10:49:00,80.14,80.16,80.125,80.145,100800000.0
2009-08-14 10:50:00,80.165,80.185,80.16,80.16,95500000.0
2009-08-14 10:51:00,80.14,80.185,80.135,80.185,71800000.0
2009-08-14 10:52:00,80.185,80.195,80.14,80.15,104000000.0
2009-08-14 10:53:00,80.15,80.15,80.145,80.145,36300000.0
2009-08-14 10:54:00,80.145,80.145,80.14,80.14,12100000.0
2009-08-14 10:55:00,80.14,80.155,80.125,80.145,132000000.0
2009-08-14 10:56:00,80.145,80.17,80.135,80.17,80700000.0
2009-08-14 10:57:00,80.18,80.195,80.165,80.195,55800000.0
2009-08-14 10:58:00,80.195,80.2,80.185,80.195,70400000.0
2009-08-14 10:59:00,80.195,80.215,80.19,80.215,81700000.0
2009-08-14 11:00:00,80.21,80.21,80.185,80.21,201200000.0
2009-08-14 11:01:00,80.21,80.25,80.2,80.24,168600000.0
2009-08-14 11:02:00,80.24,80.27,80.23,80.26,436500000.0
2009-08-14 11:03:00,80.255,80.275,80.25,80.265,129400000.0
2009-08-14 11:04:00,80.26,80.285,80.26,80.285,91400000.0
2009-08-14 11:05:00,80.27,80.285,80.27,80.285,27800000.0
2009-08-14 11:06:00,80.28,80.31,80.275,80.305,58500000.0
2009-08-14 11:07:00,80.305,80.31,80.27,80.275,241000001.0
2009-08-14 11:08:00,80.27,80.285,80.26,80.265,132699999.0
2009-08-14 11:09:00,80.27,80.31,80.265,80.305,100000000.0
2009-08-14 11:10:00,80.31,80.31,80.28,80.285,121799998.0
2009-08-14 11:11:00,80.285,80.285,80.26,80.265,64700000.0
2009-08-14 11:12:00,80.26,80.26,80.235,80.24,55400000.0
2009-08-14 11:13:00,80.245,80.255,80.235,80.245,34600000.0
2009-08-14 11:14:00,80.255,80.27,80.255,80.27,65600000.0
2009-08-14 11:15:00,80.27,80.28,80.27,80.28,74400000.0
2009-08-14 11:16:00,80.285,80.285,80.25,80.255,116199999.0
2009-08-14 11:17:00,80.255,80.255,80.225,80.245,82600001.0
2009-08-14 11:18:00,80.24,80.24,80.215,80.22,42800000.0
2009-08-14 11:19:00,80.22,80.225,80.21,80.21,37500000.0
2009-08-14 11:20:00,80.21,80.22,80.21,80.215,48100000.0
2009-08-14 11:21:00,80.21,80.215,80.17,80.17,64800000.0
2009-08-14 11:22:00,80.165,80.19,80.165,80.165,55400000.0
2009-08-14 11:23:00,80.17,80.17,80.155,80.165,39600000.0
2009-08-14 11:24:00,80.165,80.19,80.155,80.17,148600000.0
2009-08-14 11:25:00,80.165,80.185,80.16,80.165,109300000.0
2009-08-14 11:26:00,80.17,80.185,80.16,80.185,162800000.0
2009-08-14 11:27:00,80.185,80.19,80.17,80.19,40800000.0
2009-08-14 11:28:00,80.19,80.195,80.19,80.19,20100000.0
2009-08-14 11:29:00,80.19,80.19,80.175,80.185,53900000.0
2009-08-14 11:30:00,80.19,80.195,80.18,80.18,56400000.0
2009-08-14 11:31:00,80.17,80.185,80.16,80.175,66000000.0
2009-08-14 11:32:00,80.175,80.175,80.14,80.155,82500000.0
2009-08-14 11:33:00,80.155,80.185,80.155,80.16,84300000.0
2009-08-14 11:34:00,80.16,80.16,80.135,80.145,73100000.0
2009-08-14 11:35:00,80.145,80.155,80.13,80.13,153400000.0
2009-08-14 11:36:00,80.13,80.16,80.125,80.16,84000000.0
2009-08-14 11:37:00,80.155,80.155,80.09,80.09,166400000.0
2009-08-14 11:38:00,80.09,80.095,80.035,80.065,83700000.0
2009-08-14 11:39:00,80.06,80.095,80.055,80.075,135700000.0
2009-08-14 11:40:00,80.07,80.07,80.035,80.04,57500000.0
2009-08-14 11:41:00,80.04,80.075,80.025,80.04,132900000.0
2009-08-14 11:42:00,80.035,80.045,79.97,79.975,153799999.0
2009-08-14 11:43:00,79.965,79.98,79.945,79.945,144200001.0
2009-08-14 11:44:00,79.95,79.95,79.9,79.935,92600000.0
2009-08-14 11:45:00,79.935,79.935,79.875,79.88,205000000.0
2009-08-14 11:46:00,79.885,79.965,79.875,79.965,98200000.0
2009-08-14 11:47:00,79.965,79.965,79.92,79.92,61400000.0
2009-08-14 11:48:00,79.925,79.945,79.92,79.945,32400000.0
2009-08-14 11:49:00,79.945,80.0,79.935,80.0,73600000.0
2009-08-14 11:50:00,80.0,80.035,80.0,80.025,101400000.0
2009-08-14 11:51:00,80.02,80.02,79.96,79.97,171900000.0
2009-08-14 11:52:00,79.965,80.025,79.965,80.025,110200000.0
2009-08-14 11:53:00,80.025,80.025,79.995,80.005,112000000.0
2009-08-14 11:54:00,80.005,80.015,80.005,80.005,36200000.0
2009-08-14 11:55:00,80.005,80.02,79.995,80.01,38200000.0
2009-08-14 11:56:00,80.015,80.04,80.01,80.03,118500000.0
2009-08-14 11:57:00,80.025,80.055,80.015,80.05,124800000.0
2009-08-14 11:58:00,80.035,80.045,80.0,80.015,119600000.0
2009-08-14 11:59:00,80.025,80.035,80.015,80.02,92200000.0
2009-08-14 12:00:00,80.015,80.025,80.01,80.025,124800000.0
2009-08-14 12:01:00,80.025,80.025,79.98,79.985,164800000.0
2009-08-14 12:02:00,79.995,80.01,79.965,79.97,139800000.0
2009-08-14 12:03:00,79.97,79.97,79.95,79.96,136000000.0
2009-08-14 12:04:00,79.96,79.99,79.95,79.975,184600000.0
2009-08-14 12:05:00,79.97,79.99,79.965,79.97,128100001.0
2009-08-14 12:06:00,79.97,80.005,79.965,80.0,108300000.0
2009-08-14 12:07:00,80.0,80.035,80.0,80.025,65900000.0
2009-08-14 12:08:00,80.025,80.025,80.0,80.0,86800000.0
2009-08-14 12:09:00,80.0,80.04,80.0,80.025,176500000.0
2009-08-14 12:10:00,80.025,80.035,80.015,80.02,171300000.0
2009-08-14 12:11:00,80.015,80.025,79.98,79.99,134100000.0
2009-08-14 12:12:00,79.99,80.0,79.99,79.99,42200000.0
2009-08-14 12:13:00,79.99,79.995,79.97,79.98,81100000.0
2009-08-14 12:14:00,79.98,79.98,79.955,79.965,43400000.0
2009-08-14 12:15:00,79.975,79.975,79.925,79.97,132099999.0
2009-08-14 12:16:00,79.97,79.98,79.885,79.91,169900000.0
2009-08-14 12:17:00,79.9,79.965,79.9,79.945,199399999.0
2009-08-14 12:18:00,79.93,79.94,79.925,79.925,164000000.0
2009-08-14 12:19:00,79.93,79.965,79.91,79.965,79700000.0
2009-08-14 12:20:00,79.96,79.96,79.92,79.93,187199998.0
2009-08-14 12:21:00,79.93,79.935,79.92,79.93,241199996.0
2009-08-14 12:22:00,79.935,79.935,79.915,79.915,81300000.0
2009-08-14 12:23:00,79.915,79.935,79.9,79.925,70700000.0
2009-08-14 12:24:00,79.92,79.935,79.91,79.92,62500000.0
2009-08-14 12:25:00,79.92,79.94,79.92,79.93,45300000.0
2009-08-14 12:26:00,79.92,79.94,79.905,79.935,143700000.0
2009-08-14 12:27:00,79.935,79.945,79.91,79.915,61700000.0
2009-08-14 12:28:00,79.92,79.935,79.92,79.935,25100000.0
2009-08-14 12:29:00,79.925,79.94,79.905,79.915,179300000.0
2009-08-14 12:30:00,79.91,79.92,79.9,79.9,89500000.0
2009-08-14 12:31:00,79.895,79.895,79.875,79.89,104400000.0
2009-08-14 12:32:00,79.89,79.89,79.87,79.885,81300000.0
2009-08-14 12:33:00,79.885,79.905,79.88,79.895,156100000.0
2009-08-14 12:34:00,79.895,79.915,79.895,79.91,85500000.0
2009-08-14 12:35:00,79.9,79.91,79.89,79.89,57700000.0
2009-08-14 12:36:00,79.89,79.92,79.89,79.91,93500000.0
2009-08-14 12:37:00,79.91,79.985,79.9,79.97,148600000.0
2009-08-14 12:38:00,79.97,79.995,79.97,79.985,94700000.0
2009-08-14 12:39:00,79.985,79.99,79.975,79.98,84000000.0
2009-08-14 12:40:00,79.99,79.99,79.94,79.94,113200000.0
2009-08-14 12:41:00,79.94,79.97,79.94,79.97,43900000.0
2009-08-14 12:42:00,79.97,79.98,79.96,79.98,65600000.0
2009-08-14 12:43:00,79.975,79.995,79.97,79.975,49300000.0
2009-08-14 12:44:00,79.97,79.975,79.955,79.975,30900000.0
2009-08-14 12:45:00,79.975,79.975,79.95,79.965,49900000.0
2009-08-14 12:46:00,79.96,79.98,79.935,79.94,106400000.0
2009-08-14 12:47:00,79.94,79.985,79.94,79.96,96900000.0
2009-08-14 12:48:00,79.96,79.975,79.96,79.96,40200000.0
2009-08-14 12:49:00,79.97,79.975,79.945,79.975,55500000.0
2009-08-14 12:50:00,79.965,79.995,79.96,79.98,62600000.0
2009-08-14 12:51:00,79.985,79.985,79.935,79.94,92100000.0
2009-08-14 12:52:00,79.94,79.955,79.94,79.945,70200000.0
2009-08-14 12:53:00,79.945,79.98,79.945,79.97,44800000.0
2009-08-14 12:54:00,79.97,79.97,79.94,79.94,97100000.0
2009-08-14 12:55:00,79.945,79.95,79.93,79.935,65900000.0
2009-08-14 12:56:00,79.93,79.945,79.905,79.905,194600000.0
2009-08-14 12:57:00,79.905,79.925,79.895,79.895,123900000.0
2009-08-14 12:58:00,79.895,79.945,79.89,79.94,145000000.0
2009-08-14 12:59:00,79.935,79.955,79.935,79.945,78100000.0
2009-08-14 13:00:00,79.935,79.99,79.925,79.96,107100000.0
2009-08-14 13:01:00,79.98,79.98,79.95,79.955,45000000.0
2009-08-14 13:02:00,79.955,79.96,79.95,79.96,9000000.0
2009-08-14 13:03:00,79.955,79.975,79.93,79.945,64500000.0
2009-08-14 13:04:00,79.945,79.96,79.94,79.96,149400002.0
2009-08-14 13:05:00,79.955,79.975,79.94,79.965,87300000.0
2009-08-14 13:06:00,79.965,79.975,79.93,79.945,129100001.0
2009-08-14 13:07:00,79.94,80.02,79.94,80.02,323300000.0
2009-08-14 13:08:00,80.02,80.02,79.99,80.01,143900000.0
2009-08-14 13:09:00,79.995,80.01,79.975,80.01,109900000.0
2009-08-14 13:10:00,80.01,80.065,80.01,80.05,179500000.0
2009-08-14 13:11:00,80.055,80.095,80.045,80.09,123000000.0
2009-08-14 13:12:00,80.09,80.1,80.065,80.085,136300000.0
2009-08-14 13:13:00,80.08,80.105,80.05,80.055,128900000.0
2009-08-14 13:14:00,80.05,80.1,80.045,80.085,165200001.0
2009-08-14 13:15:00,80.095,80.115,80.09,80.105,118600000.0
2009-08-14 13:16:00,80.105,80.125,80.095,80.115,102600000.0
2009-08-14 13:17:00,80.115,80.145,80.09,80.12,92599999.0
2009-08-14 13:18:00,80.13,80.13,80.1,80.12,71400000.0
2009-08-14 13:19:00,80.125,80.13,80.115,80.125,106499999.0
2009-08-14 13:20:00,80.12,80.125,80.11,80.115,66100000.0
2009-08-14 13:21:00,80.125,80.155,80.125,80.14,90600000.0
2009-08-14 13:22:00,80.14,80.17,80.14,80.165,139400000.0
2009-08-14 13:23:00,80.17,80.175,80.145,80.165,82500000.0
2009-08-14 13:24:00,80.16,80.195,80.155,80.185,87700000.0
2009-08-14 13:25:00,80.175,80.175,80.13,80.15,145000000.0
2009-08-14 13:26:00,80.155,80.19,80.155,80.18,70500000.0
2009-08-14 13:27:00,80.18,80.19,80.165,80.17,95600000.0
2009-08-14 13:28:00,80.175,80.175,80.15,80.16,41200000.0
2009-08-14 13:29:00,80.16,80.16,80.13,80.15,77400000.0
2009-08-14 13:30:00,80.15,80.165,80.145,80.16,68400000.0
2009-08-14 13:31:00,80.145,80.145,80.115,80.13,223800001.0
2009-08-14 13:32:00,80.125,80.14,80.1,80.11,74100000.0
2009-08-14 13:33:00,80.12,80.18,80.12,80.16,173399999.0
2009-08-14 13:34:00,80.145,80.18,80.14,80.175,61400000.0
2009-08-14 13:35:00,80.175,80.18,80.15,80.165,86600000.0
2009-08-14 13:36:00,80.16,80.2,80.145,80.16,125400000.0
2009-08-14 13:37:00,80.155,80.165,80.125,80.16,139400000.0
2009-08-14 13:38:00,80.16,80.18,80.12,80.135,234799998.0
2009-08-14 13:39:00,80.135,80.16,80.125,80.145,142300000.0
2009-08-14 13:40:00,80.15,80.195,80.15,80.175,147800000.0
2009-08-14 13:41:00,80.17,80.19,80.165,80.18,112700000.0
2009-08-14 13:42:00,80.185,80.19,80.155,80.17,238600000.0
2009-08-14 13:43:00,80.17,80.17,80.095,80.115,213800000.0
2009-08-14 13:44:00,80.115,80.125,80.085,80.105,137600000.0
2009-08-14 13:45:00,80.105,80.115,80.05,80.05,121100000.0
2009-08-14 13:46:00,80.05,80.05,80.015,80.045,182800000.0
2009-08-14 13:47:00,80.04,80.045,80.01,80.015,158100000.0
2009-08-14 13:48:00,80.015,80.04,79.995,80.01,221100000.0
2009-08-14 13:49:00,80.0,80.035,79.975,80.005,261099999.0
2009-08-14 13:50:00,80.0,80.05,79.985,80.05,245800000.0
2009-08-14 13:51:00,80.045,80.05,79.955,79.995,199600000.0
2009-08-14 13:52:00,79.995,80.0,79.975,79.975,107500000.0
2009-08-14 13:53:00,79.98,80.025,79.97,80.025,97200000.0
2009-08-14 13:54:00,80.035,80.055,80.005,80.005,133700000.0
2009-08-14 13:55:00,80.01,80.01,79.975,80.005,146900000.0
2009-08-14 13:56:00,80.005,80.015,79.97,79.98,228700000.0
2009-08-14 13:57:00,79.975,79.99,79.97,79.97,198500000.0
2009-08-14 13:58:00,79.965,79.98,79.955,79.96,152800000.0
2009-08-14 13:59:00,79.95,79.95,79.91,79.92,172500000.0
2009-08-14 14:00:00,79.925,79.93,79.87,79.895,237500001.0
2009-08-14 14:01:00,79.9,79.96,79.89,79.96,168000000.0
2009-08-14 14:02:00,79.965,80.015,79.955,79.975,194500000.0
2009-08-14 14:03:00,79.98,80.0,79.965,79.97,200300001.0
2009-08-14 14:04:00,79.965,79.975,79.95,79.96,388599999.0
2009-08-14 14:05:00,79.945,80.025,79.945,79.995,268099999.0
2009-08-14 14:06:00,79.995,80.015,79.97,80.01,358200000.0
2009-08-14 14:07:00,80.0,80.02,79.97,79.985,137300000.0
2009-08-14 14:08:00,79.985,80.005,79.945,79.95,163400000.0
2009-08-14 14:09:00,79.95,80.02,79.935,80.015,153600000.0
2009-08-14 14:10:00,80.015,80.015,79.975,80.0,109900000.0
2009-08-14 14:11:00,79.995,80.025,79.975,80.02,212899999.0
2009-08-14 14:12:00,80.03,80.04,80.005,80.025,145600000.0
2009-08-14 14:13:00,80.03,80.035,79.995,80.01,131000000.0
2009-08-14 14:14:00,79.995,80.065,79.99,80.06,153100000.0
2009-08-14 14:15:00,80.06,80.075,80.035,80.06,116200000.0
2009-08-14 14:16:00,80.055,80.065,80.035,80.065,99600000.0
2009-08-14 14:17:00,80.06,80.06,80.01,80.035,195900000.0
2009-08-14 14:18:00,80.035,80.06,80.035,80.055,77300000.0
2009-08-14 14:19:00,80.045,80.055,80.03,80.04,102900000.0
2009-08-14 14:20:00,80.045,80.055,80.02,80.045,91300000.0
2009-08-14 14:21:00,80.045,80.065,80.04,80.065,43300000.0
2009-08-14 14:22:00,80.065,80.09,80.065,80.085,93200000.0
2009-08-14 14:23:00,80.085,80.09,80.04,80.045,176500000.0
2009-08-14 14:24:00,80.04,80.07,80.035,80.065,225200001.0
2009-08-14 14:25:00,80.065,80.09,80.06,80.065,128700000.0
2009-08-14 14:26:00,80.065,80.095,80.065,80.085,132900000.0
2009-08-14 14:27:00,80.09,80.095,80.07,80.09,137100000.0
2009-08-14 14:28:00,80.075,80.09,80.06,80.07,89600000.0
2009-08-14 14:29:00,80.065,80.135,80.06,80.085,150800000.0
2009-08-14 14:30:00,80.05,80.09,80.015,80.015,187400000.0
2009-08-14 14:31:00,80.025,80.025,79.81,79.825,236000000.0
2009-08-14 14:32:00,79.81,79.82,79.775,79.805,107100000.0
2009-08-14 14:33:00,79.815,79.885,79.8,79.885,201700000.0
2009-08-14 14:34:00,79.89,79.96,79.89,79.95,160400000.0
2009-08-14 14:35:00,79.94,79.94,79.835,79.845,177099999.0
2009-08-14 14:36:00,79.85,79.92,79.845,79.9,191100000.0
2009-08-14 14:37:00,79.895,79.925,79.875,79.925,142700000.0
2009-08-14 14:38:00,79.925,79.925,79.845,79.865,246099999.0
2009-08-14 14:39:00,79.87,79.93,79.865,79.9,186800000.0
2009-08-14 14:40:00,79.91,80.03,79.9,80.03,164800000.0
2009-08-14 14:41:00,80.03,80.045,79.965,79.97,185000000.0
2009-08-14 14:42:00,79.975,79.975,79.88,79.895,175899999.0
2009-08-14 14:43:00,79.895,79.935,79.875,79.9,217500000.0
2009-08-14 14:44:00,79.9,79.92,79.86,79.86,148400000.0
2009-08-14 14:45:00,79.86,79.925,79.86,79.925,175700000.0
2009-08-14 14:46:00,79.92,79.93,79.875,79.9,202700000.0
2009-08-14 14:47:00,79.9,79.95,79.895,79.92,134500000.0
2009-08-14 14:48:00,79.92,79.93,79.905,79.91,150100000.0
2009-08-14 14:49:00,79.915,79.915,79.875,79.885,143000000.0
2009-08-14 14:50:00,79.885,79.905,79.855,79.865,160200000.0
2009-08-14 14:51:00,79.865,79.895,79.855,79.875,281000000.0
2009-08-14 14:52:00,79.875,79.9,79.85,79.86,169400000.0
2009-08-14 14:53:00,79.86,79.86,79.805,79.805,250900000.0
2009-08-14 14:54:00,79.815,79.89,79.805,79.885,207300000.0
2009-08-14 14:55:00,79.89,79.89,79.83,79.835,269300001.0
2009-08-14 14:56:00,79.83,79.845,79.815,79.835,273700000.0
2009-08-14 14:57:00,79.83,79.87,79.81,79.86,263400000.0
2009-08-14 14:58:00,79.86,79.875,79.795,79.84,223400000.0
2009-08-14 14:59:00,79.835,79.885,79.82,79.865,161800000.0
2009-08-14 15:00:00,79.865,79.865,79.825,79.83,168500000.0
2009-08-14 15:01:00,79.835,79.905,79.825,79.905,245500000.0
2009-08-14 15:02:00,79.9,79.925,79.89,79.925,138400000.0
2009-08-14 15:03:00,79.925,79.965,79.915,79.965,155300000.0
2009-08-14 15:04:00,79.96,79.975,79.94,79.95,120600000.0
2009-08-14 15:05:00,79.96,79.99,79.94,79.985,137000000.0
2009-08-14 15:06:00,79.975,80.0,79.975,79.98,164400000.0
2009-08-14 15:07:00,79.98,80.015,79.975,79.99,113900000.0
2009-08-14 15:08:00,79.95,79.96,79.93,79.945,133200000.0
2009-08-14 15:09:00,79.95,80.015,79.945,80.01,136900000.0
2009-08-14 15:10:00,80.015,80.015,79.97,79.975,149100000.0
2009-08-14 15:11:00,79.985,79.985,79.955,79.965,182800000.0
2009-08-14 15:12:00,79.965,79.97,79.95,79.96,85900000.0
2009-08-14 15:13:00,79.955,80.01,79.955,79.965,138200000.0
2009-08-14 15:14:00,79.965,79.965,79.93,79.95,158100000.0
2009-08-14 15:15:00,79.97,80.01,79.85,79.905,166800000.0
2009-08-14 15:16:00,79.9,80.015,79.88,80.005,179100001.0
2009-08-14 15:17:00,79.995,79.995,79.915,79.98,222200000.0
2009-08-14 15:18:00,79.98,80.015,79.975,79.98,157600000.0
2009-08-14 15:19:00,79.975,79.995,79.945,79.96,160900000.0
2009-08-14 15:20:00,79.96,79.96,79.935,79.95,207100000.0
2009-08-14 15:21:00,79.955,79.955,79.94,79.94,142300000.0
2009-08-14 15:22:00,79.935,79.945,79.93,79.935,60700000.0
2009-08-14 15:23:00,79.935,79.95,79.935,79.94,72000000.0
2009-08-14 15:24:00,79.94,79.95,79.87,79.87,213500001.0
2009-08-14 15:25:00,79.865,79.87,79.84,79.865,175200000.0
2009-08-14 15:26:00,79.86,79.9,79.855,79.895,130900000.0
2009-08-14 15:27:00,79.89,79.89,79.855,79.88,173500000.0
2009-08-14 15:28:00,79.875,79.88,79.845,79.855,107300000.0
2009-08-14 15:29:00,79.855,79.89,79.85,79.885,216500000.0
2009-08-14 15:30:00,79.895,79.93,79.875,79.88,233900001.0
2009-08-14 15:31:00,79.88,79.91,79.88,79.9,167900000.0
2009-08-14 15:32:00,79.91,79.915,79.775,79.79,314300000.0
2009-08-14 15:33:00,79.795,79.795,79.735,79.76,230500000.0
2009-08-14 15:34:00,79.76,79.87,79.76,79.835,257200000.0
2009-08-14 15:35:00,79.835,79.835,79.715,79.76,262700000.0
2009-08-14 15:36:00,79.76,79.77,79.745,79.75,186500000.0
2009-08-14 15:37:00,79.75,79.79,79.74,79.79,245600000.0
2009-08-14 15:38:00,79.79,79.83,79.77,79.825,292200000.0
2009-08-14 15:39:00,79.82,79.82,79.725,79.77,348700001.0
2009-08-14 15:40:00,79.765,79.765,79.67,79.7,269700000.0
2009-08-14 15:41:00,79.72,79.74,79.685,79.72,202899999.0
2009-08-14 15:42:00,79.72,79.72,79.665,79.665,248200001.0
2009-08-14 15:43:00,79.675,79.715,79.67,79.705,192500000.0
2009-08-14 15:44:00,79.71,79.735,79.65,79.65,399199999.0
2009-08-14 15:45:00,79.655,79.655,79.585,79.61,287300000.0
2009-08-14 15:46:00,79.61,79.67,79.61,79.63,255100000.0
2009-08-14 15:47:00,79.63,79.635,79.57,79.595,347700000.0
2009-08-14 15:48:00,79.595,79.685,79.585,79.68,386500000.0
2009-08-14 15:49:00,79.695,79.695,79.645,79.65,473199997.0
2009-08-14 15:50:00,79.655,79.68,79.645,79.67,329499999.0
2009-08-14 15:51:00,79.67,79.72,79.67,79.715,234500000.0
2009-08-14 15:52:00,79.705,79.73,79.7,79.72,311999999.0
2009-08-14 15:53:00,79.72,79.765,79.695,79.7,226100000.0
2009-08-14 15:54:00,79.7,79.73,79.61,79.61,465700005.0
2009-08-14 15:55:00,79.59,79.59,79.355,79.385,201700000.0
2009-08-14 15:56:00,79.39,79.41,79.275,79.29,174500000.0
2009-08-14 15:57:00,79.29,79.395,79.29,79.395,99600000.0
2009-08-14 15:58:00,79.395,79.505,79.375,79.445,190799999.0
2009-08-14 15:59:00,79.44,79.465,79.415,79.415,266300000.0
2009-08-14 16:00:00,79.405,79.405,79.23,79.24,349799998.0
2009-08-14 16:01:00,79.235,79.335,79.235,79.335,142050000.0
2009-08-14 16:02:00,79.34,79.385,79.315,79.36,174400000.0
2009-08-14 16:03:00,79.375,79.385,79.25,79.3,175700000.0
2009-08-14 16:04:00,79.305,79.36,79.27,79.275,274800000.0
2009-08-14 16:05:00,79.275,79.32,79.265,79.27,214800000.0
2009-08-14 16:06:00,79.27,79.27,79.215,79.25,229000000.0
2009-08-14 16:07:00,79.26,79.31,79.23,79.3,193100000.0
2009-08-14 16:08:00,79.31,79.33,79.29,79.33,133500000.0
2009-08-14 16:09:00,79.325,79.33,79.27,79.3,203200000.0
2009-08-14 16:10:00,79.3,79.32,79.28,79.3,277300000.0
2009-08-14 16:11:00,79.3,79.33,79.265,79.315,225000000.0
2009-08-14 16:12:00,79.315,79.325,79.24,79.245,186500000.0
2009-08-14 16:13:00,79.24,79.245,79.125,79.19,206600000.0
2009-08-14 16:14:00,79.185,79.23,79.17,79.185,191900000.0
2009-08-14 16:15:00,79.185,79.205,79.1,79.12,167500000.0
2009-08-14 16:16:00,79.115,79.15,79.105,79.13,158700000.0
2009-08-14 16:17:00,79.13,79.19,79.1,79.165,269300001.0
2009-08-14 16:18:00,79.16,79.235,79.15,79.235,201900000.0
2009-08-14 16:19:00,79.235,79.315,79.2,79.265,261899999.0
2009-08-14 16:20:00,79.265,79.265,79.19,79.22,214900000.0
2009-08-14 16:21:00,79.22,79.24,79.195,79.195,198800000.0
2009-08-14 16:22:00,79.2,79.235,79.195,79.22,132599999.0
2009-08-14 16:23:00,79.22,79.235,79.21,79.21,163800000.0
2009-08-14 16:24:00,79.21,79.28,79.2,79.26,292000000.0
2009-08-14 16:25:00,79.26,79.305,79.24,79.245,235600000.0
2009-08-14 16:26:00,79.26,79.315,79.245,79.285,180800000.0
2009-08-14 16:27:00,79.285,79.31,79.26,79.3,112900000.0
2009-08-14 16:28:00,79.305,79.33,79.28,79.31,99100000.0
2009-08-14 16:29:00,79.31,79.34,79.29,79.29,187600000.0
2009-08-14 16:30:00,79.285,79.285,79.225,79.235,187200000.0
2009-08-14 16:31:00,79.235,79.32,79.23,79.28,238900000.0
2009-08-14 16:32:00,79.28,79.28,79.22,79.235,210300000.0
2009-08-14 16:33:00,79.235,79.235,79.185,79.195,192800000.0
2009-08-14 16:34:00,79.195,79.26,79.19,79.26,262899999.0
2009-08-14 16:35:00,79.255,79.26,79.21,79.25,254900000.0
2009-08-14 16:36:00,79.245,79.26,79.205,79.255,188600000.0
2009-08-14 16:37:00,79.245,79.285,79.225,79.28,296100000.0
2009-08-14 16:38:00,79.28,79.33,79.255,79.255,294400000.0
2009-08-14 16:39:00,79.26,79.285,79.24,79.25,176000000.0
2009-08-14 16:40:00,79.255,79.26,79.2,79.21,189600000.0
2009-08-14 16:41:00,79.205,79.23,79.18,79.215,346600000.0
2009-08-14 16:42:00,79.215,79.215,79.135,79.135,145900000.0
2009-08-14 16:43:00,79.135,79.265,79.135,79.26,197000000.0
2009-08-14 16:44:00,79.26,79.26,79.155,79.16,155900000.0
2009-08-14 16:45:00,79.16,79.16,79.105,79.13,178800000.0
2009-08-14 16:46:00,79.135,79.225,79.115,79.175,232900000.0
2009-08-14 16:47:00,79.175,79.19,79.1,79.12,173100000.0
2009-08-14 16:48:00,79.12,79.15,79.105,79.14,359300000.0
2009-08-14 16:49:00,79.14,79.19,79.13,79.13,178800000.0
2009-08-14 16:50:00,79.13,79.14,79.075,79.075,234100000.0
2009-08-14 16:51:00,79.075,79.13,79.07,79.13,197100000.0
2009-08-14 16:52:00,79.13,79.14,79.05,79.065,171600000.0
2009-08-14 16:53:00,79.07,79.12,79.06,79.09,172900000.0
2009-08-14 16:54:00,79.085,79.085,78.98,78.995,185100000.0
2009-08-14 16:55:00,78.99,79.025,78.99,79.02,219300000.0
2009-08-14 16:56:00,79.02,79.02,78.975,78.99,245800000.0
2009-08-14 16:57:00,78.995,79.0,78.965,78.99,161000000.0
2009-08-14 16:58:00,78.985,79.04,78.985,79.02,215500000.0
2009-08-14 16:59:00,79.02,79.02,78.92,78.935,260400000.0
2009-08-14 17:00:00,78.93,78.98,78.92,78.98,158200000.0
2009-08-14 17:01:00,78.975,79.0,78.94,78.995,245600000.0
2009-08-14 17:02:00,79.0,79.02,78.975,79.0,327200000.0
2009-08-14 17:03:00,79.015,79.12,79.005,79.115,143600000.0
2009-08-14 17:04:00,79.115,79.145,79.105,79.14,221400000.0
2009-08-14 17:05:00,79.135,79.14,79.09,79.12,203200000.0
2009-08-14 17:06:00,79.12,79.15,79.08,79.09,202700000.0
2009-08-14 17:07:00,79.09,79.09,79.055,79.09,240600000.0
2009-08-14 17:08:00,79.09,79.1,79.02,79.02,181200000.0
2009-08-14 17:09:00,79.01,79.07,79.01,79.055,192700000.0
2009-08-14 17:10:00,79.055,79.065,79.025,79.035,154300000.0
2009-08-14 17:11:00,79.035,79.055,79.015,79.015,171000000.0
2009-08-14 17:12:00,79.01,79.05,79.01,79.035,198500000.0
2009-08-14 17:13:00,79.035,79.045,79.0,79.025,171400000.0
2009-08-14 17:14:00,79.025,79.06,78.995,79.035,237000000.0
2009-08-14 17:15:00,79.035,79.08,79.03,79.065,129400000.0
2009-08-14 17:16:00,79.065,79.09,79.01,79.015,229400001.0
2009-08-14 17:17:00,79.015,79.015,78.965,78.97,260900000.0
2009-08-14 17:18:00,78.975,78.975,78.88,78.895,246600000.0
2009-08-14 17:19:00,78.885,78.91,78.855,78.855,247600000.0
2009-08-14 17:20:00,78.85,78.87,78.85,78.87,254000000.0
2009-08-14 17:21:00,78.865,78.885,78.85,78.855,194100000.0
2009-08-14 17:22:00,78.85,78.905,78.85,78.85,226600000.0
2009-08-14 17:23:00,78.85,78.855,78.81,78.81,203600000.0
2009-08-14 17:24:00,78.81,78.835,78.73,78.73,190200000.0
2009-08-14 17:25:00,78.74,78.75,78.705,78.73,310200000.0
2009-08-14 17:26:00,78.73,78.745,78.715,78.725,304200000.0
2009-08-14 17:27:00,78.72,78.74,78.69,78.69,208800000.0
2009-08-14 17:28:00,78.69,78.705,78.55,78.55,410799999.0
2009-08-14 17:29:00,78.55,78.595,78.53,78.53,166300000.0
2009-08-14 17:30:00,78.52,78.52,78.425,78.44,274800000.0
2009-08-14 17:31:00,78.44,78.51,78.425,78.5,308000000.0
2009-08-14 17:32:00,78.515,78.57,78.515,78.555,173500000.0
2009-08-14 17:33:00,78.555,78.665,78.545,78.655,179800000.0
2009-08-14 17:34:00,78.655,78.695,78.63,78.69,130600000.0
2009-08-14 17:35:00,78.69,78.745,78.685,78.69,222500000.0
2009-08-14 17:36:00,78.695,78.71,78.68,78.705,127900000.0
2009-08-14 17:37:00,78.695,78.745,78.69,78.745,150700000.0
2009-08-14 17:38:00,78.755,78.775,78.75,78.76,201500000.0
2009-08-14 17:39:00,78.75,78.75,78.675,78.685,367300000.0
2009-08-14 17:40:00,78.685,78.685,78.575,78.595,457000000.0
2009-08-14 17:41:00,78.6,78.6,78.575,78.58,113800000.0
2009-08-14 17:42:00,78.585,78.71,78.585,78.69,212500000.0
2009-08-14 17:43:00,78.685,78.72,78.67,78.71,325200000.0
2009-08-14 17:44:00,78.72,78.76,78.71,78.74,423199999.0
2009-08-14 17:45:00,78.735,78.77,78.735,78.765,333200000.0
2009-08-14 17:46:00,78.76,78.78,78.76,78.775,179400000.0
2009-08-14 17:47:00,78.775,78.775,78.735,78.74,170200000.0
2009-08-14 17:48:00,78.74,78.74,78.7,78.705,329599999.0
2009-08-14 17:49:00,78.7,78.72,78.665,78.68,472000001.0
2009-08-14 17:50:00,78.67,78.68,78.585,78.59,339500000.0
2009-08-14 17:51:00,78.6,78.655,78.6,78.64,269300001.0
2009-08-14 17:52:00,78.645,78.675,78.62,78.66,266099998.0
2009-08-14 17:53:00,78.67,78.69,78.665,78.68,239800000.0
2009-08-14 17:54:00,78.68,78.705,78.67,78.695,136500000.0
2009-08-14 17:55:00,78.7,78.72,78.695,78.72,104600000.0
2009-08-14 17:56:00,78.715,78.715,78.685,78.7,253200000.0
2009-08-14 17:57:00,78.7,78.74,78.695,78.74,199200000.0
2009-08-14 17:58:00,78.745,78.77,78.74,78.75,331000000.0
2009-08-14 17:59:00,78.75,78.775,78.715,78.76,300200000.0
2009-08-14 18:00:00,78.75,78.76,78.73,78.74,171300000.0
2009-08-14 18:01:00,78.73,78.77,78.73,78.75,313200000.0
2009-08-14 18:02:00,78.74,78.78,78.735,78.775,251900000.0
2009-08-14 18:03:00,78.775,78.785,78.705,78.72,215300000.0
2009-08-14 18:04:00,78.72,78.725,78.7,78.7,311400000.0
2009-08-14 18:05:00,78.7,78.705,78.665,78.68,160300000.0
2009-08-14 18:06:00,78.685,78.695,78.64,78.695,187500000.0
2009-08-14 18:07:00,78.685,78.72,78.675,78.7,254200000.0
2009-08-14 18:08:00,78.705,78.745,78.685,78.73,192700000.0
2009-08-14 18:09:00,78.74,78.74,78.705,78.71,168400000.0
2009-08-14 18:10:00,78.71,78.755,78.705,78.75,75300000.0
2009-08-14 18:11:00,78.755,78.755,78.73,78.74,97600000.0
2009-08-14 18:12:00,78.74,78.77,78.735,78.765,158200000.0
2009-08-14 18:13:00,78.765,78.765,78.745,78.75,68400000.0
2009-08-14 18:14:00,78.75,78.75,78.72,78.725,108500000.0
2009-08-14 18:15:00,78.725,78.725,78.695,78.705,225100000.0
2009-08-14 18:16:00,78.7,78.755,78.7,78.735,165100000.0
2009-08-14 18:17:00,78.735,78.83,78.725,78.83,187900000.0
2009-08-14 18:18:00,78.83,78.855,78.82,78.845,298800000.0
2009-08-14 18:19:00,78.845,78.845,78.785,78.815,214400000.0
2009-08-14 18:20:00,78.82,78.825,78.8,78.8,225600000.0
2009-08-14 18:21:00,78.805,78.81,78.77,78.78,275600000.0
2009-08-14 18:22:00,78.78,78.795,78.77,78.795,212300000.0
2009-08-14 18:23:00,78.795,78.815,78.78,78.81,261700000.0
2009-08-14 18:24:00,78.815,78.825,78.795,78.805,169100000.0
2009-08-14 18:25:00,78.81,78.825,78.8,78.815,136700000.0
2009-08-14 18:26:00,78.805,78.815,78.795,78.795,323399999.0
2009-08-14 18:27:00,78.795,78.805,78.79,78.805,166300000.0
2009-08-14 18:28:00,78.79,78.795,78.765,78.77,128900000.0
2009-08-14 18:29:00,78.765,78.775,78.755,78.765,178400000.0
2009-08-14 18:30:00,78.755,78.755,78.68,78.69,312200000.0
2009-08-14 18:31:00,78.7,78.705,78.685,78.705,268100000.0
2009-08-14 18:32:00,78.71,78.765,78.705,78.74,286100000.0
2009-08-14 18:33:00,78.745,78.765,78.74,78.74,174000000.0
2009-08-14 18:34:00,78.74,78.74,78.71,78.715,265500000.0
2009-08-14 18:35:00,78.715,78.72,78.695,78.71,210200000.0
2009-08-14 18:36:00,78.71,78.745,78.71,78.745,184400000.0
2009-08-14 18:37:00,78.745,78.785,78.745,78.77,218900001.0
2009-08-14 18:38:00,78.78,78.785,78.76,78.76,242800000.0
2009-08-14 18:39:00,78.76,78.79,78.76,78.775,119700000.0
2009-08-14 18:40:00,78.775,78.775,78.77,78.77,29900000.0
2009-08-14 18:41:00,78.775,78.795,78.775,78.775,189700000.0
2009-08-14 18:42:00,78.775,78.795,78.775,78.79,136600000.0
2009-08-14 18:43:00,78.79,78.79,78.78,78.78,126400000.0
2009-08-14 18:44:00,78.785,78.805,78.77,78.805,362499999.0
2009-08-14 18:45:00,78.805,78.84,78.805,78.815,204199999.0
2009-08-14 18:46:00,78.815,78.82,78.8,78.815,450600000.0
2009-08-14 18:47:00,78.815,78.895,78.815,78.895,149700000.0
2009-08-14 18:48:00,78.89,78.9,78.85,78.87,327200000.0
2009-08-14 18:49:00,78.87,78.905,78.87,78.88,342099999.0
2009-08-14 18:50:00,78.89,78.915,78.865,78.915,197000000.0
2009-08-14 18:51:00,78.91,78.93,78.885,78.885,216100000.0
2009-08-14 18:52:00,78.875,78.885,78.87,78.885,146599999.0
2009-08-14 18:53:00,78.885,78.885,78.84,78.85,72400000.0
2009-08-14 18:54:00,78.85,78.85,78.795,78.805,160300000.0
2009-08-14 18:55:00,78.805,78.805,78.76,78.76,147600000.0
2009-08-14 18:56:00,78.76,78.84,78.74,78.825,318800000.0
2009-08-14 18:57:00,78.82,78.87,78.815,78.825,193400000.0
2009-08-14 18:58:00,78.83,78.845,78.825,78.83,248500000.0
2009-08-14 18:59:00,78.835,78.89,78.835,78.89,220400000.0
2009-08-14 19:00:00,78.9,78.915,78.86,78.865,147800000.0
2009-08-14 19:01:00,78.855,78.86,78.815,78.825,182400000.0
2009-08-14 19:02:00,78.83,78.86,78.825,78.845,279400000.0
2009-08-14 19:03:00,78.845,78.86,78.835,78.85,221599999.0
2009-08-14 19:04:00,78.85,78.89,78.84,78.89,293200001.0
2009-08-14 19:05:00,78.88,78.89,78.855,78.86,172400000.0
2009-08-14 19:06:00,78.86,78.86,78.81,78.81,202899999.0
2009-08-14 19:07:00,78.805,78.815,78.805,78.81,265200001.0
2009-08-14 19:08:00,78.81,78.84,78.785,78.835,312600000.0
2009-08-14 19:09:00,78.83,78.845,78.825,78.83,225200000.0
2009-08-14 19:10:00,78.83,78.85,78.825,78.85,221300000.0
2009-08-14 19:11:00,78.845,78.875,78.845,78.87,425100000.0
2009-08-14 19:12:00,78.87,78.88,78.87,78.88,155400000.0
2009-08-14 19:13:00,78.885,78.895,78.885,78.895,228999997.0
2009-08-14 19:14:00,78.89,78.895,78.85,78.87,374100000.0
2009-08-14 19:15:00,78.865,78.885,78.855,78.86,221700000.0
2009-08-14 19:16:00,78.845,78.855,78.845,78.845,102400000.0
2009-08-14 19:17:00,78.845,78.845,78.82,78.82,78800000.0
2009-08-14 19:18:00,78.815,78.82,78.8,78.81,187900001.0
2009-08-14 19:19:00,78.81,78.875,78.81,78.86,348000000.0
2009-08-14 19:20:00,78.86,78.87,78.84,78.86,203400000.0
2009-08-14 19:21:00,78.87,78.895,78.845,78.885,109900000.0
2009-08-14 19:22:00,78.885,78.89,78.87,78.87,174200000.0
2009-08-14 19:23:00,78.875,78.905,78.87,78.87,241300000.0
2009-08-14 19:24:00,78.88,78.885,78.835,78.86,117200000.0
2009-08-14 19:25:00,78.85,78.86,78.84,78.84,136000000.0
2009-08-14 19:26:00,78.84,78.84,78.815,78.825,235600000.0
2009-08-14 19:27:00,78.835,78.845,78.825,78.83,132100000.0
2009-08-14 19:28:00,78.83,78.84,78.775,78.79,115600000.0
2009-08-14 19:29:00,78.795,78.795,78.735,78.75,59900000.0
2009-08-14 19:30:00,78.745,78.745,78.63,78.63,110700000.0
2009-08-14 19:31:00,78.63,78.645,78.62,78.62,127800000.0
2009-08-14 19:32:00,78.615,78.645,78.61,78.63,270000000.0
2009-08-14 19:33:00,78.63,78.645,78.57,78.57,232900000.0
2009-08-14 19:34:00,78.575,78.595,78.565,78.595,318600000.0
2009-08-14 19:35:00,78.59,78.59,78.53,78.53,288400000.0
2009-08-14 19:36:00,78.53,78.535,78.49,78.505,202500000.0
2009-08-14 19:37:00,78.505,78.505,78.475,78.49,361700000.0
2009-08-14 19:38:00,78.49,78.51,78.475,78.48,150400000.0
2009-08-14 19:39:00,78.475,78.485,78.475,78.485,74300000.0
2009-08-14 19:40:00,78.48,78.5,78.48,78.49,207400000.0
2009-08-14 19:41:00,78.49,78.55,78.49,78.535,365200001.0
2009-08-14 19:42:00,78.535,78.54,78.52,78.52,326399998.0
2009-08-14 19:43:00,78.52,78.535,78.52,78.535,288599998.0
2009-08-14 19:44:00,78.54,78.545,78.535,78.545,305700000.0
2009-08-14 19:45:00,78.54,78.545,78.53,78.53,216000000.0
2009-08-14 19:46:00,78.535,78.545,78.51,78.51,347600000.0
2009-08-14 19:47:00,78.51,78.545,78.505,78.52,311800000.0
2009-08-14 19:48:00,78.52,78.52,78.42,78.435,392499998.0
2009-08-14 19:49:00,78.435,78.45,78.425,78.43,206100000.0
2009-08-14 19:50:00,78.425,78.435,78.415,78.415,190700000.0
2009-08-14 19:51:00,78.415,78.425,78.395,78.41,172800000.0
2009-08-14 19:52:00,78.405,78.445,78.4,78.445,242500000.0
2009-08-14 19:53:00,78.445,78.46,78.435,78.44,150600000.0
2009-08-14 19:54:00,78.44,78.465,78.44,78.465,85800000.0
2009-08-14 19:55:00,78.465,78.505,78.455,78.505,213900000.0
2009-08-14 19:56:00,78.505,78.54,78.5,78.54,177000000.0
2009-08-14 19:57:00,78.54,78.54,78.51,78.53,265300000.0
2009-08-14 19:58:00,78.53,78.54,78.515,78.515,93600000.0
2009-08-14 19:59:00,78.52,78.595,78.52,78.595,190300000.0
2009-08-14 20:00:00,78.595,78.62,78.58,78.6,335300000.0
2009-08-14 20:01:00,78.6,78.615,78.55,78.56,253099999.0
2009-08-14 20:02:00,78.565,78.59,78.56,78.59,241300000.0
2009-08-14 20:03:00,78.585,78.6,78.58,78.6,225200000.0
2009-08-14 20:04:00,78.6,78.6,78.59,78.595,65900000.0
2009-08-14 20:05:00,78.595,78.595,78.565,78.585,34700000.0
2009-08-14 20:06:00,78.585,78.595,78.58,78.59,86100000.0
2009-08-14 20:07:00,78.595,78.61,78.595,78.61,177000000.0
2009-08-14 20:08:00,78.61,78.61,78.56,78.565,167900000.0
2009-08-14 20:09:00,78.575,78.585,78.54,78.54,158700000.0
2009-08-14 20:10:00,78.54,78.545,78.525,78.525,88000000.0
2009-08-14 20:11:00,78.53,78.555,78.52,78.555,279500000.0
2009-08-14 20:12:00,78.55,78.55,78.53,78.535,167300000.0
2009-08-14 20:13:00,78.535,78.565,78.535,78.56,175100000.0
2009-08-14 20:14:00,78.555,78.605,78.555,78.6,272800000.0
2009-08-14 20:15:00,78.605,78.62,78.59,78.62,265800000.0
2009-08-14 20:16:00,78.62,78.625,78.595,78.61,203800000.0
2009-08-14 20:17:00,78.61,78.62,78.575,78.6,350200000.0
2009-08-14 20:18:00,78.6,78.615,78.6,78.605,367600000.0
2009-08-14 20:19:00,78.605,78.605,78.57,78.585,196600000.0
2009-08-14 20:20:00,78.585,78.585,78.545,78.57,227300000.0
2009-08-14 20:21:00,78.565,78.565,78.53,78.53,202300000.0
2009-08-14 20:22:00,78.53,78.565,78.52,78.53,183900000.0
2009-08-14 20:23:00,78.535,78.54,78.515,78.515,86000000.0
2009-08-14 20:24:00,78.515,78.52,78.505,78.515,77800000.0
2009-08-14 20:25:00,78.52,78.565,78.515,78.545,104600000.0
2009-08-14 20:26:00,78.545,78.545,78.535,78.545,26300000.0
2009-08-14 20:27:00,78.545,78.58,78.525,78.555,60400000.0
2009-08-14 20:28:00,78.555,78.555,78.515,78.535,119200000.0
2009-08-14 20:29:00,78.535,78.535,78.48,78.485,101600000.0
2009-08-14 20:30:00,78.485,78.495,78.46,78.48,106400000.0
2009-08-14 20:31:00,78.47,78.495,78.45,78.45,244000000.0
2009-08-14 20:32:00,78.45,78.46,78.42,78.42,125800000.0
2009-08-14 20:33:00,78.42,78.44,78.42,78.435,68400000.0
2009-08-14 20:34:00,78.435,78.51,78.435,78.495,136100000.0
2009-08-14 20:35:00,78.5,78.5,78.47,78.495,138900000.0
2009-08-14 20:36:00,78.495,78.535,78.485,78.53,182000000.0
2009-08-14 20:37:00,78.535,78.555,78.52,78.525,302200000.0
2009-08-14 20:38:00,78.52,78.535,78.515,78.53,380900001.0
2009-08-14 20:39:00,78.53,78.545,78.525,78.535,162300000.0
2009-08-14 20:40:00,78.53,78.535,78.505,78.525,145000000.0
2009-08-14 20:41:00,78.535,78.535,78.505,78.525,303400000.0
2009-08-14 20:42:00,78.52,78.53,78.515,78.53,294900000.0
2009-08-14 20:43:00,78.525,78.6,78.525,78.6,307900000.0
2009-08-14 20:44:00,78.6,78.615,78.57,78.615,193500000.0
2009-08-14 20:45:00,78.61,78.61,78.57,78.575,120800000.0
2009-08-14 20:46:00,78.575,78.575,78.55,78.55,253600000.0
2009-08-14 20:47:00,78.55,78.555,78.535,78.545,98200000.0
2009-08-14 20:48:00,78.545,78.555,78.545,78.545,120300000.0
2009-08-14 20:49:00,78.545,78.56,78.54,78.54,303400000.0
2009-08-14 20:50:00,78.54,78.565,78.535,78.56,214600000.0
2009-08-14 20:51:00,78.56,78.57,78.56,78.57,57900000.0
2009-08-14 20:52:00,78.57,78.585,78.56,78.575,187499999.0
2009-08-14 20:53:00,78.58,78.58,78.515,78.52,230500000.0
2009-08-14 20:54:00,78.52,78.555,78.52,78.555,135300000.0
2009-08-14 20:55:00,78.555,78.565,78.54,78.56,168700000.0
2009-08-14 20:56:00,78.56,78.59,78.555,78.58,175600000.0
2009-08-14 20:57:00,78.585,78.6,78.56,78.575,315400000.0
2009-08-14 20:58:00,78.575,78.585,78.56,78.57,174700000.0
2009-08-14 20:59:00,78.57,78.61,78.565,78.605,99900000.0
2009-08-14 21:00:00,78.605,78.655,78.605,78.63,230400000.0
2009-08-14 21:01:00,78.63,78.655,78.625,78.655,154000000.0
2009-08-14 21:02:00,78.665,78.68,78.655,78.655,227300000.0
2009-08-14 21:03:00,78.655,78.685,78.655,78.685,156600000.0
2009-08-14 21:04:00,78.675,78.695,78.675,78.675,212000000.0
2009-08-14 21:05:00,78.67,78.675,78.67,78.675,119600000.0
2009-08-14 21:06:00,78.67,78.69,78.67,78.68,54100000.0
2009-08-14 21:07:00,78.68,78.715,78.68,78.715,170900000.0
2009-08-14 21:08:00,78.715,78.725,78.7,78.715,258700000.0
2009-08-14 21:09:00,78.715,78.74,78.7,78.725,259000000.0
2009-08-14 21:10:00,78.725,78.73,78.72,78.725,122300000.0
2009-08-14 21:11:00,78.725,78.73,78.72,78.72,181000000.0
2009-08-14 21:12:00,78.72,78.72,78.665,78.68,325100000.0
2009-08-14 21:13:00,78.685,78.685,78.67,78.67,151300000.0
2009-08-14 21:14:00,78.67,78.675,78.67,78.67,82400000.0
2009-08-14 21:15:00,78.675,78.68,78.665,78.68,80000000.0
2009-08-14 21:16:00,78.68,78.68,78.665,78.665,81200000.0
2009-08-14 21:17:00,78.67,78.685,78.67,78.68,166900000.0
2009-08-14 21:18:00,78.68,78.685,78.635,78.635,192100000.0
2009-08-14 21:19:00,78.635,78.65,78.635,78.65,143300000.0
2009-08-14 21:20:00,78.655,78.655,78.645,78.645,17100000.0
2009-08-14 21:21:00,78.645,78.685,78.63,78.68,123500000.0
2009-08-14 21:22:00,78.68,78.68,78.665,78.665,140700000.0
2009-08-14 21:23:00,78.665,78.7,78.665,78.7,171400000.0
2009-08-14 21:24:00,78.705,78.72,78.705,78.72,37100000.0
2009-08-14 21:25:00,78.71,78.71,78.645,78.65,111800000.0
2009-08-14 21:26:00,78.66,78.66,78.64,78.645,67500000.0
2009-08-14 21:27:00,78.645,78.645,78.63,78.635,202000000.0
2009-08-14 21:28:00,78.64,78.66,78.64,78.66,50800000.0
2009-08-14 21:29:00,78.66,78.665,78.645,78.655,220500000.0
2009-08-14 21:30:00,78.655,78.67,78.65,78.66,130100000.0
2009-08-14 21:31:00,78.67,78.675,78.66,78.67,66600000.0
2009-08-14 21:32:00,78.675,78.685,78.67,78.685,126300000.0
2009-08-14 21:33:00,78.685,78.71,78.685,78.71,141300000.0
2009-08-14 21:34:00,78.705,78.71,78.7,78.705,134099999.0
2009-08-14 21:35:00,78.71,78.725,78.71,78.715,13600000.0
2009-08-14 21:36:00,78.715,78.73,78.715,78.72,32700000.0
2009-08-14 21:37:00,78.72,78.745,78.71,78.745,186300000.0
2009-08-14 21:38:00,78.745,78.755,78.735,78.745,89700000.0
2009-08-14 21:39:00,78.745,78.745,78.735,78.745,41900000.0
2009-08-14 21:40:00,78.74,78.745,78.725,78.745,126200000.0
2009-08-14 21:41:00,78.745,78.755,78.735,78.755,82900000.0
2009-08-14 21:42:00,78.755,78.755,78.735,78.735,98200000.0
2009-08-14 21:43:00,78.74,78.775,78.735,78.745,100800000.0
2009-08-14 21:44:00,78.75,78.765,78.75,78.765,40600000.0
2009-08-14 21:45:00,78.765,78.825,78.765,78.82,131900000.0
2009-08-14 21:46:00,78.81,78.82,78.785,78.785,82400000.0
2009-08-14 21:47:00,78.78,78.81,78.78,78.785,328300000.0
2009-08-14 21:48:00,78.795,78.795,78.775,78.775,171800000.0
2009-08-14 21:49:00,78.775,78.78,78.72,78.74,246200000.0
2009-08-14 21:50:00,78.735,78.76,78.72,78.76,293800000.0
2009-08-14 21:51:00,78.77,78.78,78.74,78.74,303400000.0
2009-08-14 21:52:00,78.74,78.765,78.74,78.76,111400000.0
2009-08-14 21:53:00,78.76,78.765,78.69,78.705,290700000.0
2009-08-14 21:54:00,78.705,78.705,78.65,78.67,300300000.0
2009-08-14 21:55:00,78.67,78.695,78.665,78.695,193100000.0
2009-08-14 21:56:00,78.695,78.725,78.685,78.7,159400000.0
2009-08-14 21:57:00,78.695,78.695,78.67,78.685,288300000.0
2009-08-14 21:58:00,78.685,78.7,78.68,78.685,226800000.0
2009-08-14 21:59:00,78.685,78.725,78.68,78.685,340500000.0
2009-08-14 22:00:00,78.695,78.74,78.695,78.72,268300000.0
2009-08-14 22:01:00,78.72,78.765,78.71,78.73,169600000.0
2009-08-14 22:02:00,78.735,78.765,78.735,78.75,318100000.0
2009-08-14 22:03:00,78.75,78.785,78.75,78.77,140400000.0
2009-08-14 22:04:00,78.765,78.82,78.765,78.81,241000000.0
2009-08-14 22:05:00,78.805,78.81,78.77,78.79,219600000.0
2009-08-14 22:06:00,78.785,78.785,78.75,78.765,144900000.0
2009-08-14 22:07:00,78.765,78.775,78.76,78.775,60400000.0
2009-08-14 22:08:00,78.77,78.795,78.77,78.795,326700000.0
2009-08-14 22:09:00,78.785,78.795,78.78,78.795,71100000.0
2009-08-14 22:10:00,78.795,78.815,78.795,78.815,227900000.0
2009-08-14 22:11:00,78.815,78.815,78.8,78.8,90700000.0
2009-08-14 22:12:00,78.795,78.815,78.79,78.805,207600000.0
2009-08-14 22:13:00,78.8,78.8,78.775,78.775,150200000.0
2009-08-14 22:14:00,78.775,78.805,78.765,78.795,238000000.0
2009-08-14 22:15:00,78.795,78.795,78.78,78.78,78300000.0
2009-08-14 22:16:00,78.785,78.8,78.785,78.795,45800000.0
2009-08-14 22:17:00,78.795,78.805,78.78,78.785,187400000.0
2009-08-14 22:18:00,78.795,78.815,78.785,78.79,237400000.0
2009-08-14 22:19:00,78.79,78.815,78.79,78.815,157400000.0
2009-08-14 22:20:00,78.815,78.815,78.795,78.8,113400000.0
2009-08-14 22:21:00,78.8,78.83,78.8,78.82,139200000.0
2009-08-14 22:22:00,78.82,78.845,78.82,78.83,236200000.0
2009-08-14 22:23:00,78.83,78.87,78.825,78.86,166100000.0
2009-08-14 22:24:00,78.86,78.89,78.85,78.885,196400000.0
2009-08-14 22:25:00,78.885,78.885,78.84,78.845,200500000.0
2009-08-14 22:26:00,78.85,78.875,78.845,78.875,248800000.0
2009-08-14 22:27:00,78.875,78.875,78.855,78.86,183900000.0
2009-08-14 22:28:00,78.86,78.86,78.84,78.84,238300000.0
2009-08-14 22:29:00,78.845,78.86,78.84,78.84,106700000.0
2009-08-14 22:30:00,78.84,78.845,78.84,78.84,39300000.0
2009-08-14 22:31:00,78.84,78.86,78.83,78.835,89500000.0
2009-08-14 22:32:00,78.84,78.855,78.84,78.845,40000000.0
2009-08-14 22:33:00,78.845,78.865,78.84,78.85,42000000.0
2009-08-14 22:34:00,78.855,78.86,78.855,78.86,9100000.0
2009-08-14 22:35:00,78.86,78.86,78.855,78.86,34000000.0
2009-08-14 22:36:00,78.86,78.885,78.855,78.865,49400000.0
2009-08-14 22:37:00,78.86,78.865,78.855,78.86,100200000.0
2009-08-14 22:38:00,78.855,78.855,78.855,78.855,9400000.0
2009-08-14 22:39:00,78.855,78.87,78.855,78.87,147200000.0
2009-08-14 22:40:00,78.87,78.9,78.87,78.9,172000000.0
2009-08-14 22:41:00,78.9,78.925,78.875,78.89,218100000.0
2009-08-14 22:42:00,78.865,78.9,78.86,78.87,165400000.0
2009-08-14 22:43:00,78.87,78.87,78.865,78.87,54400000.0
2009-08-14 22:44:00,78.865,78.865,78.86,78.865,37300000.0
2009-08-14 22:45:00,78.87,78.88,78.865,78.865,164200000.0
2009-08-14 22:46:00,78.865,78.885,78.865,78.88,104600000.0
2009-08-14 22:47:00,78.89,78.91,78.885,78.91,92000000.0
2009-08-14 22:48:00,78.91,78.91,78.875,78.905,143300000.0
2009-08-14 22:49:00,78.905,78.905,78.88,78.89,57900000.0
2009-08-14 22:50:00,78.885,78.89,78.85,78.865,73400000.0
2009-08-14 22:51:00,78.865,78.87,78.86,78.865,24800000.0
2009-08-14 22:52:00,78.885,78.92,78.87,78.92,25200000.0
2009-08-14 22:53:00,78.915,78.915,78.915,78.915,1700000.0
2009-08-14 22:54:00,78.915,78.925,78.91,78.925,17300000.0
2009-08-14 22:55:00,78.92,78.94,78.915,78.94,17200000.0
2009-08-14 22:56:00,78.95,79.005,78.95,78.995,47200000.0
2009-08-14 22:57:00,79.005,79.03,79.005,79.02,41300000.0
2009-08-14 22:58:00,79.02,79.02,79.0,79.01,17800000.0
2009-08-14 22:59:00,79.005,79.035,78.99,79.03,18000000.0
2009-08-16 23:00:00,78.532,78.825,78.511,78.523,107000000.0
2009-08-16 23:01:00,78.518,78.981,78.461,78.461,128900000.0
2009-08-16 23:02:00,78.46,78.46,78.41,78.45,16000000.0
2009-08-16 23:03:00,78.45,78.455,78.405,78.415,44400000.0
2009-08-16 23:04:00,78.425,78.46,78.425,78.46,33600000.0
2009-08-16 23:05:00,78.48,78.535,78.48,78.51,43600000.0
2009-08-16 23:06:00,78.515,78.515,78.515,78.515,4000000.0
2009-08-16 23:07:00,78.515,78.515,78.505,78.505,4400000.0
2009-08-16 23:08:00,78.475,78.483,78.47,78.477,166500000.0
2009-08-16 23:09:00,78.505,78.505,78.505,78.505,6400000.0
2009-08-16 23:10:00,78.51,78.51,78.51,78.51,2400000.0
2009-08-16 23:11:00,78.498,78.508,78.49,78.498,115900000.0
2009-08-16 23:12:00,78.535,78.535,78.51,78.535,11600000.0
2009-08-16 23:13:00,78.51,78.535,78.51,78.535,4800000.0
2009-08-16 23:14:00,78.535,78.535,78.535,78.535,2400000.0
2009-08-16 23:15:00,78.545,78.545,78.524,78.542,122300000.0
2009-08-16 23:16:00,78.516,78.532,78.508,78.528,201500000.0
2009-08-16 23:17:00,78.545,78.55,78.545,78.55,4800000.0
2009-08-16 23:18:00,78.555,78.555,78.555,78.555,2400000.0
2009-08-16 23:19:00,78.521,78.523,78.5,78.517,97400000.0
2009-08-16 23:20:00,78.553,78.555,78.542,78.545,54300000.0
2009-08-16 23:21:00,78.55,78.555,78.55,78.555,7200000.0
2009-08-16 23:22:00,78.54,78.54,78.54,78.54,9600000.0
2009-08-16 23:23:00,78.55,78.58,78.55,78.58,21600000.0
2009-08-16 23:24:00,78.57,78.57,78.57,78.57,4800000.0
2009-08-16 23:25:00,78.575,78.595,78.575,78.595,7200000.0
2009-08-16 23:26:00,78.549,78.563,78.542,78.549,138800000.0
2009-08-16 23:27:00,78.58,78.585,78.575,78.578,177200000.0
2009-08-16 23:28:00,78.547,78.558,78.54,78.558,248500000.0
2009-08-16 23:29:00,78.56,78.567,78.548,78.563,202200000.0
2009-08-16 23:30:00,78.575,78.595,78.56,78.56,80800000.0
2009-08-16 23:31:00,78.565,78.575,78.55,78.575,18400000.0
2009-08-16 23:32:00,78.56,78.575,78.56,78.56,18400000.0
2009-08-16 23:33:00,78.56,78.58,78.545,78.555,44800000.0
2009-08-16 23:34:00,78.56,78.56,78.56,78.56,2400000.0
2009-08-16 23:35:00,78.575,78.575,78.575,78.575,2400000.0
2009-08-16 23:36:00,78.575,78.585,78.565,78.57,12000000.0
2009-08-16 23:37:00,78.57,78.57,78.56,78.56,7200000.0
2009-08-16 23:38:00,78.565,78.565,78.565,78.565,2400000.0
2009-08-16 23:39:00,78.551,78.551,78.518,78.531,38900000.0
2009-08-16 23:40:00,78.575,78.6,78.575,78.585,9600000.0
2009-08-16 23:41:00,78.595,78.635,78.595,78.625,28800000.0
2009-08-16 23:42:00,78.625,78.625,78.625,78.625,7200000.0
2009-08-16 23:43:00,78.625,78.625,78.61,78.61,16800000.0
2009-08-16 23:44:00,78.62,78.62,78.62,78.62,2400000.0
2009-08-16 23:45:00,78.62,78.62,78.62,78.62,2400000.0
2009-08-16 23:46:00,78.615,78.615,78.61,78.615,43200000.0
2009-08-16 23:47:00,78.61,78.615,78.61,78.615,19200000.0
2009-08-16 23:48:00,78.615,78.62,78.61,78.61,12000000.0
2009-08-16 23:49:00,78.615,78.62,78.565,78.62,30000000.0
2009-08-16 23:50:00,78.625,78.625,78.625,78.625,4800000.0
2009-08-16 23:51:00,78.625,78.625,78.62,78.62,4800000.0
2009-08-16 23:52:00,78.62,78.62,78.62,78.62,2400000.0
2009-08-16 23:53:00,78.61,78.625,78.606,78.621,302300000.0
2009-08-16 23:54:00,78.612,78.624,78.604,78.618,284500000.0
2009-08-16 23:55:00,78.63,78.63,78.62,78.62,6800000.0
2009-08-16 23:56:00,78.61,78.615,78.61,78.615,14000000.0
2009-08-16 23:57:00,78.615,78.615,78.615,78.615,2400000.0
2009-08-16 23:58:00,78.64,78.64,78.62,78.63,22400000.0
2009-08-16 23:59:00,78.635,78.635,78.635,78.635,4800000.0
2009-08-17 00:00:00,78.635,78.64,78.635,78.635,29600000.0
2009-08-17 00:01:00,78.63,78.64,78.63,78.64,45000000.0
2009-08-17 00:02:00,78.625,78.64,78.6,78.63,110000000.0
2009-08-17 00:03:00,78.63,78.635,78.615,78.615,40000000.0
2009-08-17 00:04:00,78.61,78.615,78.57,78.57,64600000.0
2009-08-17 00:05:00,78.57,78.57,78.555,78.56,84900000.0
2009-08-17 00:06:00,78.56,78.56,78.55,78.56,6000000.0
2009-08-17 00:07:00,78.56,78.56,78.545,78.56,14000000.0
2009-08-17 00:08:00,78.55,78.55,78.505,78.505,54800000.0
2009-08-17 00:09:00,78.505,78.51,78.5,78.505,18600000.0
2009-08-17 00:10:00,78.51,78.52,78.505,78.52,27400000.0
2009-08-17 00:11:00,78.52,78.525,78.51,78.525,24700000.0
2009-08-17 00:12:00,78.525,78.54,78.515,78.515,75300000.0
2009-08-17 00:13:00,78.515,78.525,78.515,78.525,9300000.0
2009-08-17 00:14:00,78.525,78.525,78.525,78.525,5500000.0
2009-08-17 00:15:00,78.525,78.525,78.52,78.52,4900000.0
2009-08-17 00:16:00,78.52,78.52,78.52,78.52,2400000.0
2009-08-17 00:17:00,78.508,78.509,78.493,78.5,23000000.0
2009-08-17 00:18:00,78.525,78.55,78.525,78.54,16900000.0
2009-08-17 00:19:00,78.55,78.555,78.535,78.54,17400000.0
2009-08-17 00:20:00,78.54,78.575,78.54,78.56,60300000.0
2009-08-17 00:21:00,78.56,78.58,78.55,78.555,45000000.0
2009-08-17 00:22:00,78.56,78.56,78.56,78.56,17700000.0
2009-08-17 00:23:00,78.56,78.565,78.56,78.565,17000000.0
2009-08-17 00:24:00,78.56,78.565,78.56,78.565,15100000.0
2009-08-17 00:25:00,78.565,78.59,78.565,78.58,43000000.0
2009-08-17 00:26:00,78.585,78.595,78.585,78.595,7000000.0
2009-08-17 00:27:00,78.595,78.615,78.59,78.595,97500000.0
2009-08-17 00:28:00,78.6,78.62,78.6,78.615,29400000.0
2009-08-17 00:29:00,78.615,78.65,78.615,78.635,37300000.0
2009-08-17 00:30:00,78.63,78.64,78.62,78.635,44400000.0
2009-08-17 00:31:00,78.635,78.645,78.615,78.645,57200000.0
2009-08-17 00:32:00,78.64,78.655,78.64,78.65,15700000.0
2009-08-17 00:33:00,78.65,78.65,78.63,78.635,16800000.0
2009-08-17 00:34:00,78.63,78.64,78.63,78.64,11000000.0
2009-08-17 00:35:00,78.635,78.685,78.635,78.665,64500000.0
2009-08-17 00:36:00,78.66,78.685,78.66,78.67,20600000.0
2009-08-17 00:37:00,78.675,78.68,78.67,78.68,11000000.0
2009-08-17 00:38:00,78.68,78.68,78.665,78.665,20700000.0
2009-08-17 00:39:00,78.67,78.67,78.665,78.665,4000000.0
2009-08-17 00:40:00,78.67,78.71,78.66,78.68,77900000.0
2009-08-17 00:41:00,78.68,78.685,78.68,78.68,22800000.0
2009-08-17 00:42:00,78.68,78.695,78.66,78.67,102800000.0
2009-08-17 00:43:00,78.67,78.67,78.655,78.665,61100000.0
2009-08-17 00:44:00,78.665,78.665,78.645,78.655,52700000.0
2009-08-17 00:45:00,78.65,78.65,78.65,78.65,6000000.0
2009-08-17 00:46:00,78.65,78.65,78.63,78.635,24700000.0
2009-08-17 00:47:00,78.635,78.635,78.63,78.635,14000000.0
2009-08-17 00:48:00,78.635,78.635,78.63,78.63,6000000.0
2009-08-17 00:49:00,78.63,78.64,78.63,78.64,6000000.0
2009-08-17 00:50:00,78.64,78.655,78.63,78.645,42300000.0
2009-08-17 00:51:00,78.645,78.65,78.645,78.65,10000000.0
2009-08-17 00:52:00,78.65,78.65,78.645,78.645,2000000.0
2009-08-17 00:53:00,78.66,78.66,78.635,78.645,13000000.0
2009-08-17 00:54:00,78.645,78.645,78.64,78.645,11700000.0
2009-08-17 00:55:00,78.645,78.645,78.645,78.645,7000000.0
2009-08-17 00:56:00,78.645,78.655,78.64,78.64,48200000.0
2009-08-17 00:57:00,78.64,78.645,78.625,78.635,25000000.0
2009-08-17 00:58:00,78.635,78.64,78.615,78.635,38800000.0
2009-08-17 00:59:00,78.64,78.665,78.625,78.665,56400000.0
2009-08-17 01:00:00,78.665,78.675,78.655,78.66,51100000.0
2009-08-17 01:01:00,78.665,78.68,78.65,78.655,47100000.0
2009-08-17 01:02:00,78.655,78.665,78.65,78.66,13700000.0
2009-08-17 01:03:00,78.65,78.675,78.63,78.655,77700000.0
2009-08-17 01:04:00,78.65,78.665,78.65,78.655,36500000.0
2009-08-17 01:05:00,78.65,78.66,78.64,78.64,93000000.0
2009-08-17 01:06:00,78.64,78.645,78.625,78.63,76300000.0
2009-08-17 01:07:00,78.63,78.635,78.625,78.625,55000000.0
2009-08-17 01:08:00,78.625,78.65,78.625,78.645,56200000.0
2009-08-17 01:09:00,78.625,78.64,78.61,78.62,103700000.0
2009-08-17 01:10:00,78.62,78.62,78.59,78.605,77600000.0
2009-08-17 01:11:00,78.605,78.635,78.605,78.625,80200000.0
2009-08-17 01:12:00,78.63,78.63,78.605,78.605,18200000.0
2009-08-17 01:13:00,78.61,78.63,78.57,78.57,79400000.0
2009-08-17 01:14:00,78.57,78.57,78.57,78.57,22400000.0
2009-08-17 01:15:00,78.57,78.585,78.57,78.585,35100000.0
2009-08-17 01:16:00,78.59,78.595,78.57,78.595,158000000.0
2009-08-17 01:17:00,78.59,78.6,78.585,78.59,48400000.0
2009-08-17 01:18:00,78.595,78.625,78.59,78.61,51400000.0
2009-08-17 01:19:00,78.615,78.64,78.615,78.64,39700000.0
2009-08-17 01:20:00,78.64,78.64,78.63,78.63,17100000.0
2009-08-17 01:21:00,78.63,78.645,78.63,78.635,22000000.0
2009-08-17 01:22:00,78.64,78.65,78.64,78.65,4000000.0
2009-08-17 01:23:00,78.65,78.65,78.65,78.65,1000000.0
2009-08-17 01:24:00,78.66,78.66,78.635,78.635,11000000.0
2009-08-17 01:25:00,78.63,78.67,78.63,78.67,40300000.0
2009-08-17 01:26:00,78.66,78.67,78.66,78.665,7500000.0
2009-08-17 01:27:00,78.67,78.675,78.655,78.655,32500000.0
2009-08-17 01:28:00,78.655,78.695,78.655,78.695,21800000.0
2009-08-17 01:29:00,78.695,78.73,78.695,78.725,35100000.0
2009-08-17 01:30:00,78.725,78.725,78.65,78.665,58500000.0
2009-08-17 01:31:00,78.665,78.68,78.655,78.665,38800000.0
2009-08-17 01:32:00,78.665,78.67,78.665,78.665,24300000.0
2009-08-17 01:33:00,78.665,78.71,78.665,78.7,54100000.0
2009-08-17 01:34:00,78.7,78.705,78.695,78.7,18000000.0
2009-08-17 01:35:00,78.7,78.71,78.7,78.71,19000000.0
2009-08-17 01:36:00,78.715,78.73,78.71,78.725,70600000.0
2009-08-17 01:37:00,78.725,78.745,78.72,78.74,30100000.0
2009-08-17 01:38:00,78.725,78.76,78.72,78.75,75400000.0
2009-08-17 01:39:00,78.755,78.77,78.75,78.76,41000000.0
2009-08-17 01:40:00,78.765,78.765,78.725,78.725,50600000.0
2009-08-17 01:41:00,78.725,78.78,78.72,78.745,92100000.0
2009-08-17 01:42:00,78.745,78.75,78.74,78.75,50600000.0
2009-08-17 01:43:00,78.745,78.755,78.74,78.745,41000000.0
2009-08-17 01:44:00,78.74,78.75,78.74,78.745,42200000.0
2009-08-17 01:45:00,78.74,78.76,78.74,78.75,31000000.0
2009-08-17 01:46:00,78.75,78.775,78.745,78.75,41200000.0
2009-08-17 01:47:00,78.745,78.755,78.715,78.735,161700000.0
2009-08-17 01:48:00,78.735,78.765,78.735,78.765,133800000.0
2009-08-17 01:49:00,78.77,78.77,78.75,78.75,142000000.0
2009-08-17 01:50:00,78.75,78.795,78.705,78.755,129600000.0
2009-08-17 01:51:00,78.755,78.78,78.755,78.78,79300000.0
2009-08-17 01:52:00,78.78,78.815,78.78,78.81,124600000.0
2009-08-17 01:53:00,78.81,78.81,78.755,78.76,149500000.0
2009-08-17 01:54:00,78.765,78.77,78.685,78.71,151100000.0
2009-08-17 01:55:00,78.715,78.715,78.66,78.69,144200000.0
2009-08-17 01:56:00,78.69,78.705,78.69,78.695,100300000.0
2009-08-17 01:57:00,78.695,78.705,78.66,78.66,126300000.0
2009-08-17 01:58:00,78.66,78.675,78.635,78.635,154400000.0
2009-08-17 01:59:00,78.635,78.635,78.555,78.555,312700000.0
2009-08-17 02:00:00,78.555,78.585,78.51,78.51,476700000.0
2009-08-17 02:01:00,78.52,78.52,78.44,78.445,418900001.0
2009-08-17 02:02:00,78.45,78.49,78.445,78.48,410100000.0
2009-08-17 02:03:00,78.48,78.505,78.47,78.5,131000000.0
2009-08-17 02:04:00,78.495,78.525,78.48,78.51,113300000.0
2009-08-17 02:05:00,78.51,78.515,78.445,78.45,240700000.0
2009-08-17 02:06:00,78.455,78.47,78.445,78.45,138200000.0
2009-08-17 02:07:00,78.445,78.46,78.375,78.395,187500000.0
2009-08-17 02:08:00,78.39,78.39,78.33,78.34,416500000.0
2009-08-17 02:09:00,78.335,78.345,78.265,78.325,409300000.0
2009-08-17 02:10:00,78.315,78.365,78.315,78.345,158700000.0
2009-08-17 02:11:00,78.345,78.355,78.325,78.335,74000000.0
2009-08-17 02:12:00,78.335,78.345,78.315,78.33,226200000.0
2009-08-17 02:13:00,78.33,78.37,78.315,78.32,184500000.0
2009-08-17 02:14:00,78.325,78.34,78.305,78.32,138400000.0
2009-08-17 02:15:00,78.325,78.335,78.31,78.32,111600000.0
2009-08-17 02:16:00,78.32,78.325,78.305,78.315,75100000.0
2009-08-17 02:17:00,78.315,78.36,78.315,78.36,87000000.0
2009-08-17 02:18:00,78.36,78.38,78.355,78.375,228600000.0
2009-08-17 02:19:00,78.375,78.44,78.37,78.43,323100000.0
2009-08-17 02:20:00,78.43,78.435,78.4,78.41,270100000.0
2009-08-17 02:21:00,78.41,78.41,78.41,78.41,60400000.0
2009-08-17 02:22:00,78.41,78.41,78.38,78.4,173700000.0
2009-08-17 02:23:00,78.405,78.41,78.395,78.4,100300000.0
2009-08-17 02:24:00,78.41,78.425,78.4,78.405,143900000.0
2009-08-17 02:25:00,78.415,78.43,78.41,78.41,97200000.0
2009-08-17 02:26:00,78.4,78.435,78.4,78.435,144800000.0
2009-08-17 02:27:00,78.425,78.43,78.41,78.42,94500000.0
2009-08-17 02:28:00,78.42,78.44,78.415,78.425,132600000.0
2009-08-17 02:29:00,78.43,78.455,78.425,78.45,187000000.0
2009-08-17 02:30:00,78.44,78.44,78.415,78.415,205000000.0
2009-08-17 02:31:00,78.415,78.43,78.41,78.43,84400000.0
2009-08-17 02:32:00,78.43,78.43,78.415,78.415,95000000.0
2009-08-17 02:33:00,78.41,78.415,78.36,78.36,210600000.0
2009-08-17 02:34:00,78.36,78.365,78.315,78.335,174000000.0
2009-08-17 02:35:00,78.335,78.37,78.33,78.34,279500000.0
2009-08-17 02:36:00,78.35,78.355,78.335,78.345,171900000.0
2009-08-17 02:37:00,78.345,78.355,78.33,78.345,249000000.0
2009-08-17 02:38:00,78.345,78.35,78.34,78.345,105400000.0
2009-08-17 02:39:00,78.345,78.365,78.34,78.35,104600000.0
2009-08-17 02:40:00,78.345,78.355,78.32,78.34,178400000.0
2009-08-17 02:41:00,78.34,78.35,78.295,78.3,364999999.0
2009-08-17 02:42:00,78.3,78.3,78.25,78.25,297499999.0
2009-08-17 02:43:00,78.25,78.25,78.205,78.24,304400000.0
2009-08-17 02:44:00,78.245,78.245,78.215,78.23,260800000.0
2009-08-17 02:45:00,78.23,78.27,78.22,78.225,252200000.0
2009-08-17 02:46:00,78.225,78.225,78.14,78.16,318800001.0
2009-08-17 02:47:00,78.16,78.185,78.155,78.185,249500000.0
2009-08-17 02:48:00,78.18,78.2,78.17,78.195,310600000.0
2009-08-17 02:49:00,78.195,78.21,78.19,78.19,166300000.0
2009-08-17 02:50:00,78.18,78.21,78.18,78.2,227200000.0
2009-08-17 02:51:00,78.2,78.23,78.175,78.175,128300000.0
2009-08-17 02:52:00,78.175,78.175,78.07,78.1,176300000.0
2009-08-17 02:53:00,78.105,78.14,78.095,78.115,229800000.0
2009-08-17 02:54:00,78.115,78.165,78.115,78.155,164700000.0
2009-08-17 02:55:00,78.16,78.165,78.14,78.145,221600000.0
2009-08-17 02:56:00,78.145,78.175,78.14,78.16,193800000.0
2009-08-17 02:57:00,78.16,78.17,78.14,78.16,361500000.0
2009-08-17 02:58:00,78.16,78.16,78.065,78.075,401200000.0
2009-08-17 02:59:00,78.075,78.09,78.055,78.08,430099999.0
2009-08-17 03:00:00,78.08,78.095,78.075,78.085,413600001.0
2009-08-17 03:01:00,78.085,78.1,78.075,78.095,217500000.0
2009-08-17 03:02:00,78.095,78.105,78.07,78.085,321200000.0
2009-08-17 03:03:00,78.085,78.095,78.075,78.075,193900000.0
2009-08-17 03:04:00,78.075,78.085,78.05,78.08,185400000.0
2009-08-17 03:05:00,78.085,78.085,78.05,78.06,102700000.0
2009-08-17 03:06:00,78.06,78.06,78.02,78.05,329300000.0
2009-08-17 03:07:00,78.05,78.05,78.0,78.025,388600001.0
2009-08-17 03:08:00,78.025,78.04,78.015,78.03,248600000.0
2009-08-17 03:09:00,78.02,78.03,78.0,78.015,159100000.0
2009-08-17 03:10:00,78.025,78.025,78.0,78.005,184200000.0
2009-08-17 03:11:00,78.015,78.04,78.005,78.015,193800000.0
2009-08-17 03:12:00,78.015,78.025,78.01,78.025,36700000.0
2009-08-17 03:13:00,78.02,78.03,78.015,78.02,63000000.0
2009-08-17 03:14:00,78.02,78.02,77.965,77.98,168800000.0
2009-08-17 03:15:00,77.97,77.995,77.92,77.92,434400000.0
2009-08-17 03:16:00,77.92,77.92,77.86,77.87,394900000.0
2009-08-17 03:17:00,77.88,77.905,77.87,77.88,183200000.0
2009-08-17 03:18:00,77.88,77.885,77.8,77.82,289100000.0
2009-08-17 03:19:00,77.815,77.87,77.805,77.865,255800000.0
2009-08-17 03:20:00,77.865,77.885,77.85,77.865,398600000.0
2009-08-17 03:21:00,77.86,77.865,77.835,77.855,284100000.0
2009-08-17 03:22:00,77.86,77.87,77.855,77.865,51600000.0
2009-08-17 03:23:00,77.87,77.88,77.85,77.85,113900000.0
2009-08-17 03:24:00,77.845,77.855,77.83,77.85,192999999.0
2009-08-17 03:25:00,77.845,77.87,77.83,77.84,350900001.0
2009-08-17 03:26:00,77.84,77.875,77.84,77.87,197400000.0
2009-08-17 03:27:00,77.865,77.915,77.86,77.9,267600000.0
2009-08-17 03:28:00,77.895,77.92,77.89,77.9,281000000.0
2009-08-17 03:29:00,77.9,77.935,77.895,77.905,408700000.0
2009-08-17 03:30:00,77.9,77.905,77.875,77.885,255300000.0
2009-08-17 03:31:00,77.885,77.91,77.875,77.895,275400000.0
2009-08-17 03:32:00,77.895,77.91,77.885,77.895,104800000.0
2009-08-17 03:33:00,77.895,77.905,77.89,77.905,52100000.0
2009-08-17 03:34:00,77.9,77.905,77.88,77.885,229800000.0
2009-08-17 03:35:00,77.885,77.89,77.845,77.85,92500000.0
2009-08-17 03:36:00,77.86,77.865,77.85,77.855,175900000.0
2009-08-17 03:37:00,77.86,77.865,77.84,77.845,135700000.0
2009-08-17 03:38:00,77.845,77.845,77.81,77.815,95900000.0
2009-08-17 03:39:00,77.815,77.815,77.775,77.785,216700000.0
2009-08-17 03:40:00,77.78,77.785,77.755,77.78,166500000.0
2009-08-17 03:41:00,77.78,77.795,77.765,77.79,147100000.0
2009-08-17 03:42:00,77.795,77.82,77.775,77.795,243900000.0
2009-08-17 03:43:00,77.795,77.84,77.795,77.84,215200000.0
2009-08-17 03:44:00,77.835,77.885,77.835,77.87,273600000.0
2009-08-17 03:45:00,77.875,77.88,77.82,77.825,231100000.0
2009-08-17 03:46:00,77.825,77.845,77.795,77.84,289600000.0
2009-08-17 03:47:00,77.84,77.845,77.8,77.815,199100000.0
2009-08-17 03:48:00,77.81,77.855,77.81,77.85,188000000.0
2009-08-17 03:49:00,77.855,77.855,77.81,77.81,196600000.0
2009-08-17 03:50:00,77.81,77.82,77.785,77.79,196800000.0
2009-08-17 03:51:00,77.785,77.8,77.78,77.79,131600000.0
2009-08-17 03:52:00,77.79,77.795,77.73,77.735,300000001.0
2009-08-17 03:53:00,77.735,77.76,77.72,77.76,296400000.0
2009-08-17 03:54:00,77.76,77.785,77.75,77.78,444000000.0
2009-08-17 03:55:00,77.785,77.815,77.785,77.8,317500000.0
2009-08-17 03:56:00,77.8,77.825,77.785,77.81,282200000.0
2009-08-17 03:57:00,77.81,77.85,77.81,77.85,90300000.0
2009-08-17 03:58:00,77.86,77.885,77.855,77.88,71000000.0
2009-08-17 03:59:00,77.88,77.905,77.88,77.895,80700000.0
2009-08-17 04:00:00,77.895,77.905,77.885,77.885,87300000.0
2009-08-17 04:01:00,77.885,77.885,77.845,77.87,121400000.0
2009-08-17 04:02:00,77.865,77.875,77.855,77.875,152100000.0
2009-08-17 04:03:00,77.875,77.895,77.875,77.895,70700000.0
2009-08-17 04:04:00,77.895,77.925,77.89,77.925,98600000.0
2009-08-17 04:05:00,77.93,77.93,77.91,77.92,77900000.0
2009-08-17 04:06:00,77.915,77.95,77.915,77.945,66100000.0
2009-08-17 04:07:00,77.955,78.035,77.95,78.035,138400000.0
2009-08-17 04:08:00,78.035,78.085,78.035,78.06,165900000.0
2009-08-17 04:09:00,78.065,78.065,78.05,78.06,64100000.0
2009-08-17 04:10:00,78.055,78.085,78.055,78.085,75800000.0
2009-08-17 04:11:00,78.08,78.125,78.07,78.12,84600000.0
2009-08-17 04:12:00,78.125,78.135,78.1,78.12,145600000.0
2009-08-17 04:13:00,78.115,78.115,78.075,78.08,104200000.0
2009-08-17 04:14:00,78.075,78.085,78.045,78.045,187900000.0
2009-08-17 04:15:00,78.05,78.055,78.03,78.035,42600000.0
2009-08-17 04:16:00,78.03,78.03,77.985,77.985,78800000.0
2009-08-17 04:17:00,77.98,77.995,77.95,77.955,282399999.0
2009-08-17 04:18:00,77.96,77.97,77.95,77.965,74900000.0
2009-08-17 04:19:00,77.97,77.985,77.965,77.985,121200000.0
2009-08-17 04:20:00,77.985,78.01,77.98,78.01,229700000.0
2009-08-17 04:21:00,78.01,78.01,77.99,78.005,52700000.0
2009-08-17 04:22:00,78.005,78.015,78.0,78.0,135900000.0
2009-08-17 04:23:00,78.0,78.005,78.0,78.0,36000000.0
2009-08-17 04:24:00,78.01,78.01,78.0,78.01,147500000.0
2009-08-17 04:25:00,78.005,78.02,77.995,78.0,86600000.0
2009-08-17 04:26:00,78.0,78.0,77.975,77.985,78600000.0
2009-08-17 04:27:00,77.99,77.995,77.96,77.965,93800000.0
2009-08-17 04:28:00,77.965,77.97,77.945,77.96,257000000.0
2009-08-17 04:29:00,77.96,77.975,77.945,77.945,155900000.0
2009-08-17 04:30:00,77.945,77.945,77.93,77.935,159000000.0
2009-08-17 04:31:00,77.935,77.955,77.935,77.95,51800000.0
2009-08-17 04:32:00,77.955,77.955,77.925,77.935,56500000.0
2009-08-17 04:33:00,77.935,77.94,77.93,77.935,41800000.0
2009-08-17 04:34:00,77.93,77.93,77.92,77.92,33600000.0
2009-08-17 04:35:00,77.915,77.96,77.915,77.945,112800000.0
2009-08-17 04:36:00,77.945,77.98,77.945,77.97,124900000.0
2009-08-17 04:37:00,77.965,77.965,77.93,77.93,170100000.0
2009-08-17 04:38:00,77.93,77.935,77.915,77.92,201800000.0
2009-08-17 04:39:00,77.92,77.92,77.9,77.9,128400000.0
2009-08-17 04:40:00,77.905,77.91,77.82,77.82,317300000.0
2009-08-17 04:41:00,77.82,77.84,77.79,77.79,225700000.0
2009-08-17 04:42:00,77.79,77.805,77.755,77.77,289300000.0
2009-08-17 04:43:00,77.77,77.77,77.725,77.77,252400000.0
2009-08-17 04:44:00,77.77,77.805,77.765,77.805,286599999.0
2009-08-17 04:45:00,77.805,77.82,77.805,77.82,110500000.0
2009-08-17 04:46:00,77.815,77.835,77.815,77.835,23700000.0
2009-08-17 04:47:00,77.835,77.845,77.805,77.835,210700000.0
2009-08-17 04:48:00,77.835,77.835,77.805,77.81,128700000.0
2009-08-17 04:49:00,77.81,77.815,77.805,77.815,46400000.0
2009-08-17 04:50:00,77.81,77.83,77.795,77.795,181100000.0
2009-08-17 04:51:00,77.795,77.82,77.79,77.81,275600000.0
2009-08-17 04:52:00,77.81,77.815,77.8,77.8,117900000.0
2009-08-17 04:53:00,77.8,77.8,77.77,77.78,139900000.0
2009-08-17 04:54:00,77.775,77.775,77.76,77.76,391500000.0
2009-08-17 04:55:00,77.76,77.785,77.745,77.78,218700000.0
2009-08-17 04:56:00,77.78,77.78,77.755,77.76,109500000.0
2009-08-17 04:57:00,77.765,77.765,77.73,77.74,150200000.0
2009-08-17 04:58:00,77.74,77.755,77.715,77.72,149500000.0
2009-08-17 04:59:00,77.72,77.725,77.69,77.71,101500000.0
2009-08-17 05:00:00,77.705,77.745,77.7,77.745,207100000.0
2009-08-17 05:01:00,77.755,77.76,77.735,77.75,283700002.0
2009-08-17 05:02:00,77.75,77.76,77.725,77.75,379000000.0
2009-08-17 05:03:00,77.75,77.785,77.75,77.775,291700000.0
2009-08-17 05:04:00,77.775,77.81,77.775,77.81,194900001.0
2009-08-17 05:05:00,77.81,77.84,77.81,77.835,155200000.0
2009-08-17 05:06:00,77.83,77.88,77.815,77.855,129600000.0
2009-08-17 05:07:00,77.85,77.915,77.845,77.865,217700000.0
2009-08-17 05:08:00,77.88,77.895,77.875,77.88,52600000.0
2009-08-17 05:09:00,77.88,77.885,77.855,77.88,150700000.0
2009-08-17 05:10:00,77.88,77.915,77.88,77.91,21100000.0
2009-08-17 05:11:00,77.925,77.99,77.92,77.99,66800000.0
2009-08-17 05:12:00,77.985,78.01,77.96,77.98,236200000.0
2009-08-17 05:13:00,77.985,77.985,77.96,77.985,64300000.0
2009-08-17 05:14:00,77.975,77.985,77.945,77.945,108800000.0
2009-08-17 05:15:00,77.945,77.965,77.92,77.93,226900000.0
2009-08-17 05:16:00,77.93,77.985,77.93,77.985,72900000.0
2009-08-17 05:17:00,77.98,77.985,77.94,77.96,46500000.0
2009-08-17 05:18:00,77.96,77.975,77.945,77.955,77000000.0
2009-08-17 05:19:00,77.955,77.97,77.94,77.945,46900000.0
2009-08-17 05:20:00,77.945,77.95,77.925,77.925,38000000.0
2009-08-17 05:21:00,77.925,77.935,77.91,77.92,59000000.0
2009-08-17 05:22:00,77.915,77.915,77.87,77.875,96200000.0
2009-08-17 05:23:00,77.875,77.88,77.865,77.88,47700000.0
2009-08-17 05:24:00,77.875,77.885,77.875,77.885,8100000.0
2009-08-17 05:25:00,77.875,77.885,77.875,77.885,56300000.0
2009-08-17 05:26:00,77.88,77.88,77.88,77.88,1000000.0
2009-08-17 05:27:00,77.88,77.88,77.88,77.88,15000000.0
2009-08-17 05:28:00,77.88,77.88,77.875,77.875,30000000.0
2009-08-17 05:29:00,77.875,77.875,77.855,77.86,175900001.0
2009-08-17 05:30:00,77.865,77.9,77.865,77.9,81700000.0
2009-08-17 05:31:00,77.9,77.9,77.86,77.875,274600000.0
2009-08-17 05:32:00,77.875,77.88,77.865,77.875,124100000.0
2009-08-17 05:33:00,77.875,77.885,77.865,77.865,94200000.0
2009-08-17 05:34:00,77.865,77.875,77.86,77.87,142700000.0
2009-08-17 05:35:00,77.87,77.88,77.87,77.87,141100000.0
2009-08-17 05:36:00,77.885,77.92,77.875,77.92,246300000.0
2009-08-17 05:37:00,77.925,77.97,77.915,77.965,237800000.0
2009-08-17 05:38:00,77.955,77.965,77.95,77.95,114500000.0
2009-08-17 05:39:00,77.955,77.955,77.92,77.92,189400000.0
2009-08-17 05:40:00,77.915,77.92,77.89,77.89,190000000.0
2009-08-17 05:41:00,77.875,77.9,77.875,77.89,81700000.0
2009-08-17 05:42:00,77.89,77.89,77.87,77.875,89500000.0
2009-08-17 05:43:00,77.87,77.88,77.87,77.88,12200000.0
2009-08-17 05:44:00,77.87,77.915,77.87,77.885,82600000.0
2009-08-17 05:45:00,77.885,77.915,77.88,77.885,129500000.0
2009-08-17 05:46:00,77.88,77.925,77.88,77.915,81300000.0
2009-08-17 05:47:00,77.915,77.94,77.91,77.935,142600000.0
2009-08-17 05:48:00,77.945,77.95,77.925,77.945,120900000.0
2009-08-17 05:49:00,77.94,77.965,77.94,77.955,127900000.0
2009-08-17 05:50:00,77.955,77.955,77.935,77.935,69600000.0
2009-08-17 05:51:00,77.935,77.94,77.92,77.925,65900000.0
2009-08-17 05:52:00,77.92,77.925,77.9,77.905,95500000.0
2009-08-17 05:53:00,77.9,77.92,77.9,77.905,198100000.0
2009-08-17 05:54:00,77.905,77.915,77.905,77.91,225700000.0
2009-08-17 05:55:00,77.91,77.91,77.885,77.9,139300000.0
2009-08-17 05:56:00,77.895,77.9,77.875,77.875,164900000.0
2009-08-17 05:57:00,77.88,77.88,77.87,77.875,17700000.0
2009-08-17 05:58:00,77.88,77.88,77.855,77.86,76200000.0
2009-08-17 05:59:00,77.86,77.86,77.83,77.83,183100000.0
2009-08-17 06:00:00,77.835,77.86,77.835,77.855,186800000.0
2009-08-17 06:01:00,77.855,77.875,77.855,77.865,157400000.0
2009-08-17 06:02:00,77.865,77.87,77.855,77.855,62800000.0
2009-08-17 06:03:00,77.86,77.86,77.855,77.86,49800000.0
2009-08-17 06:04:00,77.86,77.88,77.855,77.88,193100000.0
2009-08-17 06:05:00,77.875,77.88,77.87,77.875,117600000.0
2009-08-17 06:06:00,77.875,77.875,77.85,77.86,87100000.0
2009-08-17 06:07:00,77.86,77.865,77.835,77.835,133900000.0
2009-08-17 06:08:00,77.84,77.845,77.83,77.835,244100000.0
2009-08-17 06:09:00,77.835,77.845,77.83,77.83,48300000.0
2009-08-17 06:10:00,77.83,77.835,77.815,77.82,116600000.0
2009-08-17 06:11:00,77.815,77.82,77.79,77.795,159299999.0
2009-08-17 06:12:00,77.79,77.825,77.79,77.82,72700000.0
2009-08-17 06:13:00,77.82,77.825,77.81,77.815,207500000.0
2009-08-17 06:14:00,77.815,77.835,77.815,77.83,127400000.0
2009-08-17 06:15:00,77.83,77.83,77.795,77.795,147100000.0
2009-08-17 06:16:00,77.795,77.81,77.79,77.795,120300000.0
2009-08-17 06:17:00,77.79,77.8,77.79,77.795,104600000.0
2009-08-17 06:18:00,77.795,77.795,77.75,77.755,204300000.0
2009-08-17 06:19:00,77.755,77.755,77.74,77.74,35100000.0
2009-08-17 06:20:00,77.74,77.755,77.74,77.75,43800000.0
2009-08-17 06:21:00,77.755,77.79,77.75,77.79,156600000.0
2009-08-17 06:22:00,77.79,77.8,77.78,77.8,154500000.0
2009-08-17 06:23:00,77.8,77.83,77.795,77.805,110400000.0
2009-08-17 06:24:00,77.81,77.835,77.81,77.83,104400000.0
2009-08-17 06:25:00,77.83,77.83,77.83,77.83,10000000.0
2009-08-17 06:26:00,77.83,77.84,77.83,77.835,52100000.0
2009-08-17 06:27:00,77.83,77.865,77.83,77.865,39000000.0
2009-08-17 06:28:00,77.865,77.865,77.855,77.865,31600000.0
2009-08-17 06:29:00,77.865,77.865,77.86,77.86,6400000.0
2009-08-17 06:30:00,77.865,77.865,77.82,77.82,68400000.0
2009-08-17 06:31:00,77.815,77.815,77.755,77.76,131300000.0
2009-08-17 06:32:00,77.765,77.765,77.755,77.755,36400000.0
2009-08-17 06:33:00,77.755,77.78,77.75,77.765,69500000.0
2009-08-17 06:34:00,77.76,77.765,77.735,77.74,136400000.0
2009-08-17 06:35:00,77.74,77.745,77.72,77.72,62700000.0
2009-08-17 06:36:00,77.72,77.725,77.705,77.705,121900000.0
2009-08-17 06:37:00,77.71,77.71,77.695,77.7,84700000.0
2009-08-17 06:38:00,77.695,77.695,77.675,77.675,94800000.0
2009-08-17 06:39:00,77.69,77.71,77.685,77.705,144700000.0
2009-08-17 06:40:00,77.71,77.715,77.705,77.705,30500000.0
2009-08-17 06:41:00,77.7,77.75,77.7,77.75,97800000.0
2009-08-17 06:42:00,77.745,77.765,77.745,77.765,74700000.0
2009-08-17 06:43:00,77.755,77.77,77.755,77.76,44500000.0
2009-08-17 06:44:00,77.755,77.76,77.73,77.74,79500000.0
2009-08-17 06:45:00,77.745,77.785,77.74,77.775,182500000.0
2009-08-17 06:46:00,77.77,77.775,77.72,77.725,131600000.0
2009-08-17 06:47:00,77.73,77.73,77.695,77.7,207600000.0
2009-08-17 06:48:00,77.7,77.71,77.695,77.7,205600000.0
2009-08-17 06:49:00,77.695,77.7,77.69,77.695,26900000.0
2009-08-17 06:50:00,77.695,77.705,77.695,77.7,28400000.0
2009-08-17 06:51:00,77.705,77.705,77.695,77.695,57500000.0
2009-08-17 06:52:00,77.7,77.72,77.7,77.705,80300000.0
2009-08-17 06:53:00,77.715,77.72,77.705,77.71,28800000.0
2009-08-17 06:54:00,77.705,77.705,77.695,77.705,36800000.0
2009-08-17 06:55:00,77.705,77.735,77.705,77.735,41600000.0
2009-08-17 06:56:00,77.735,77.735,77.72,77.725,23600000.0
2009-08-17 06:57:00,77.725,77.745,77.725,77.73,62800000.0
2009-08-17 06:58:00,77.735,77.74,77.71,77.71,127600000.0
2009-08-17 06:59:00,77.715,77.735,77.705,77.72,75000000.0
2009-08-17 07:00:00,77.725,77.735,77.715,77.73,130300000.0
2009-08-17 07:01:00,77.725,77.74,77.72,77.74,131000000.0
2009-08-17 07:02:00,77.74,77.755,77.735,77.75,50800000.0
2009-08-17 07:03:00,77.745,77.775,77.745,77.775,101700000.0
2009-08-17 07:04:00,77.775,77.8,77.775,77.795,51800000.0
2009-08-17 07:05:00,77.795,77.83,77.795,77.82,58500000.0
2009-08-17 07:06:00,77.825,77.865,77.825,77.865,62700000.0
2009-08-17 07:07:00,77.86,77.86,77.8,77.815,171200000.0
2009-08-17 07:08:00,77.81,77.82,77.79,77.79,148600000.0
2009-08-17 07:09:00,77.785,77.785,77.735,77.74,216700000.0
2009-08-17 07:10:00,77.74,77.76,77.73,77.73,76900000.0
2009-08-17 07:11:00,77.73,77.745,77.72,77.725,91300000.0
2009-08-17 07:12:00,77.725,77.725,77.7,77.705,162100000.0
2009-08-17 07:13:00,77.71,77.76,77.71,77.755,216700000.0
2009-08-17 07:14:00,77.75,77.755,77.725,77.74,169000000.0
2009-08-17 07:15:00,77.74,77.74,77.71,77.71,43000000.0
2009-08-17 07:16:00,77.71,77.72,77.705,77.72,39100000.0
2009-08-17 07:17:00,77.72,77.72,77.705,77.71,44800000.0
2009-08-17 07:18:00,77.71,77.715,77.65,77.66,118100000.0
2009-08-17 07:19:00,77.665,77.665,77.615,77.635,156300000.0
2009-08-17 07:20:00,77.625,77.625,77.575,77.575,197500000.0
2009-08-17 07:21:00,77.575,77.585,77.555,77.565,189800000.0
2009-08-17 07:22:00,77.565,77.575,77.535,77.54,224300000.0
2009-08-17 07:23:00,77.54,77.55,77.51,77.53,277800000.0
2009-08-17 07:24:00,77.53,77.595,77.53,77.585,188000000.0
2009-08-17 07:25:00,77.585,77.615,77.585,77.6,257200000.0
2009-08-17 07:26:00,77.6,77.625,77.6,77.625,115000000.0
2009-08-17 07:27:00,77.625,77.63,77.58,77.585,236100000.0
2009-08-17 07:28:00,77.58,77.58,77.495,77.495,273300000.0
2009-08-17 07:29:00,77.49,77.495,77.46,77.485,244500000.0
2009-08-17 07:30:00,77.485,77.55,77.48,77.525,181400000.0
2009-08-17 07:31:00,77.535,77.535,77.46,77.475,232600000.0
2009-08-17 07:32:00,77.475,77.57,77.465,77.57,97600000.0
2009-08-17 07:33:00,77.56,77.595,77.56,77.59,183900000.0
2009-08-17 07:34:00,77.59,77.605,77.585,77.59,137100000.0
2009-08-17 07:35:00,77.595,77.615,77.59,77.605,87500000.0
2009-08-17 07:36:00,77.605,77.61,77.595,77.6,50300000.0
2009-08-17 07:37:00,77.595,77.605,77.54,77.545,326000001.0
2009-08-17 07:38:00,77.54,77.545,77.52,77.53,175700000.0
2009-08-17 07:39:00,77.53,77.575,77.53,77.57,70500000.0
2009-08-17 07:40:00,77.565,77.595,77.56,77.595,38900000.0
2009-08-17 07:41:00,77.595,77.655,77.595,77.64,110100000.0
2009-08-17 07:42:00,77.63,77.63,77.615,77.62,79900000.0
2009-08-17 07:43:00,77.61,77.61,77.56,77.565,203600000.0
2009-08-17 07:44:00,77.565,77.57,77.545,77.56,182900000.0
2009-08-17 07:45:00,77.56,77.58,77.555,77.575,243900000.0
2009-08-17 07:46:00,77.575,77.58,77.575,77.575,101800000.0
2009-08-17 07:47:00,77.58,77.58,77.52,77.55,277199999.0
2009-08-17 07:48:00,77.54,77.55,77.53,77.53,154500000.0
2009-08-17 07:49:00,77.535,77.535,77.49,77.495,333600000.0
2009-08-17 07:50:00,77.49,77.5,77.48,77.5,225800000.0
2009-08-17 07:51:00,77.5,77.505,77.465,77.47,254400000.0
2009-08-17 07:52:00,77.465,77.51,77.46,77.5,184200000.0
2009-08-17 07:53:00,77.505,77.505,77.445,77.455,230100000.0
2009-08-17 07:54:00,77.455,77.505,77.445,77.5,239900000.0
2009-08-17 07:55:00,77.505,77.555,77.505,77.555,175000000.0
2009-08-17 07:56:00,77.555,77.56,77.525,77.555,166800000.0
2009-08-17 07:57:00,77.55,77.585,77.545,77.585,127300000.0
2009-08-17 07:58:00,77.585,77.595,77.565,77.59,125300000.0
2009-08-17 07:59:00,77.59,77.635,77.585,77.61,153300000.0
2009-08-17 08:00:00,77.6,77.605,77.555,77.565,140800000.0
2009-08-17 08:01:00,77.565,77.58,77.535,77.54,140700000.0
2009-08-17 08:02:00,77.545,77.555,77.54,77.54,93600000.0
2009-08-17 08:03:00,77.545,77.555,77.505,77.52,128500000.0
2009-08-17 08:04:00,77.52,77.525,77.48,77.525,248800000.0
2009-08-17 08:05:00,77.525,77.54,77.485,77.485,309300000.0
2009-08-17 08:06:00,77.485,77.56,77.48,77.535,418700001.0
2009-08-17 08:07:00,77.525,77.545,77.515,77.515,253000000.0
2009-08-17 08:08:00,77.515,77.515,77.455,77.48,348600000.0
2009-08-17 08:09:00,77.485,77.505,77.465,77.485,346600001.0
2009-08-17 08:10:00,77.48,77.525,77.48,77.525,255200000.0
2009-08-17 08:11:00,77.535,77.535,77.505,77.53,149400000.0
2009-08-17 08:12:00,77.545,77.575,77.535,77.565,98900000.0
2009-08-17 08:13:00,77.565,77.575,77.53,77.54,160800000.0
2009-08-17 08:14:00,77.55,77.595,77.545,77.59,224100001.0
2009-08-17 08:15:00,77.585,77.585,77.54,77.54,310500000.0
2009-08-17 08:16:00,77.54,77.55,77.525,77.54,143600000.0
2009-08-17 08:17:00,77.535,77.575,77.525,77.55,178500000.0
2009-08-17 08:18:00,77.555,77.585,77.545,77.57,223600000.0
2009-08-17 08:19:00,77.57,77.615,77.565,77.61,139100000.0
2009-08-17 08:20:00,77.62,77.635,77.61,77.62,119800000.0
2009-08-17 08:21:00,77.625,77.655,77.625,77.645,140500000.0
2009-08-17 08:22:00,77.645,77.65,77.625,77.65,110200000.0
2009-08-17 08:23:00,77.65,77.655,77.62,77.62,146900000.0
2009-08-17 08:24:00,77.62,77.625,77.59,77.59,182300000.0
2009-08-17 08:25:00,77.59,77.6,77.565,77.565,257700000.0
2009-08-17 08:26:00,77.57,77.605,77.57,77.6,180400002.0
2009-08-17 08:27:00,77.6,77.65,77.6,77.65,154400000.0
2009-08-17 08:28:00,77.64,77.655,77.59,77.595,212900000.0
2009-08-17 08:29:00,77.595,77.61,77.57,77.575,193900000.0
2009-08-17 08:30:00,77.575,77.575,77.485,77.485,263700000.0
2009-08-17 08:31:00,77.48,77.48,77.38,77.42,441400000.0
2009-08-17 08:32:00,77.415,77.445,77.405,77.435,197800000.0
2009-08-17 08:33:00,77.435,77.495,77.435,77.49,207199999.0
2009-08-17 08:34:00,77.49,77.525,77.48,77.52,150700001.0
2009-08-17 08:35:00,77.52,77.535,77.495,77.525,145100000.0
2009-08-17 08:36:00,77.505,77.525,77.485,77.51,197899999.0
2009-08-17 08:37:00,77.51,77.525,77.485,77.525,98200000.0
2009-08-17 08:38:00,77.515,77.555,77.51,77.54,138700000.0
2009-08-17 08:39:00,77.535,77.64,77.53,77.64,271700000.0
2009-08-17 08:40:00,77.64,77.655,77.59,77.62,241299998.0
2009-08-17 08:41:00,77.61,77.61,77.54,77.59,192900000.0
2009-08-17 08:42:00,77.595,77.615,77.585,77.605,227199998.0
2009-08-17 08:43:00,77.605,77.61,77.575,77.585,343899999.0
2009-08-17 08:44:00,77.59,77.645,77.585,77.605,254300000.0
2009-08-17 08:45:00,77.61,77.645,77.585,77.645,143400000.0
2009-08-17 08:46:00,77.645,77.65,77.6,77.615,306700000.0
2009-08-17 08:47:00,77.605,77.73,77.605,77.73,331600000.0
2009-08-17 08:48:00,77.73,77.77,77.725,77.77,285900000.0
2009-08-17 08:49:00,77.765,77.77,77.715,77.725,355800000.0
2009-08-17 08:50:00,77.73,77.735,77.695,77.725,314100000.0
2009-08-17 08:51:00,77.73,77.78,77.72,77.775,276100000.0
2009-08-17 08:52:00,77.775,77.795,77.75,77.75,449200000.0
2009-08-17 08:53:00,77.75,77.79,77.745,77.745,260500000.0
2009-08-17 08:54:00,77.745,77.77,77.735,77.745,258100000.0
2009-08-17 08:55:00,77.745,77.825,77.74,77.82,278400000.0
2009-08-17 08:56:00,77.82,77.84,77.815,77.82,152000000.0
2009-08-17 08:57:00,77.82,77.825,77.755,77.77,263200000.0
2009-08-17 08:58:00,77.77,77.775,77.755,77.755,146300000.0
2009-08-17 08:59:00,77.76,77.76,77.715,77.725,348600001.0
2009-08-17 09:00:00,77.725,77.725,77.695,77.71,373399998.0
2009-08-17 09:01:00,77.71,77.715,77.695,77.7,445500000.0
2009-08-17 09:02:00,77.705,77.705,77.635,77.645,278700002.0
2009-08-17 09:03:00,77.645,77.685,77.645,77.68,233800000.0
2009-08-17 09:04:00,77.675,77.68,77.595,77.6,139100000.0
2009-08-17 09:05:00,77.595,77.625,77.58,77.615,172500000.0
2009-08-17 09:06:00,77.61,77.615,77.585,77.61,242300000.0
2009-08-17 09:07:00,77.61,77.64,77.61,77.635,159400000.0
2009-08-17 09:08:00,77.63,77.645,77.6,77.6,115300000.0
2009-08-17 09:09:00,77.595,77.62,77.585,77.59,154800000.0
2009-08-17 09:10:00,77.595,77.63,77.585,77.59,236700000.0
2009-08-17 09:11:00,77.59,77.59,77.545,77.55,129700000.0
2009-08-17 09:12:00,77.55,77.595,77.545,77.595,239700001.0
2009-08-17 09:13:00,77.59,77.65,77.585,77.615,223900000.0
2009-08-17 09:14:00,77.615,77.615,77.55,77.58,271699999.0
2009-08-17 09:15:00,77.58,77.61,77.57,77.595,280200000.0
2009-08-17 09:16:00,77.6,77.64,77.59,77.635,292300000.0
2009-08-17 09:17:00,77.645,77.68,77.63,77.63,296400000.0
2009-08-17 09:18:00,77.63,77.655,77.605,77.61,241700000.0
2009-08-17 09:19:00,77.61,77.62,77.575,77.585,176800000.0
2009-08-17 09:20:00,77.58,77.59,77.54,77.56,211199999.0
2009-08-17 09:21:00,77.555,77.655,77.555,77.655,310500000.0
2009-08-17 09:22:00,77.655,77.675,77.635,77.655,290900000.0
2009-08-17 09:23:00,77.655,77.745,77.64,77.735,210600000.0
2009-08-17 09:24:00,77.735,77.8,77.735,77.795,288000000.0
2009-08-17 09:25:00,77.79,77.81,77.745,77.775,313900000.0
2009-08-17 09:26:00,77.765,77.765,77.72,77.72,231200000.0
2009-08-17 09:27:00,77.72,77.73,77.665,77.71,343600000.0
2009-08-17 09:28:00,77.71,77.72,77.68,77.685,236699997.0
2009-08-17 09:29:00,77.68,77.745,77.67,77.72,232300000.0
2009-08-17 09:30:00,77.72,77.775,77.71,77.75,261400000.0
2009-08-17 09:31:00,77.75,77.78,77.72,77.73,256099999.0
2009-08-17 09:32:00,77.73,77.805,77.73,77.79,347299999.0
2009-08-17 09:33:00,77.795,77.8,77.735,77.735,256700000.0
2009-08-17 09:34:00,77.725,77.73,77.71,77.72,131900000.0
2009-08-17 09:35:00,77.725,77.755,77.725,77.74,190800000.0
2009-08-17 09:36:00,77.74,77.74,77.7,77.71,142200000.0
2009-08-17 09:37:00,77.71,77.71,77.665,77.69,119600000.0
2009-08-17 09:38:00,77.695,77.72,77.69,77.7,112600000.0
2009-08-17 09:39:00,77.695,77.735,77.665,77.735,190200000.0
2009-08-17 09:40:00,77.73,77.735,77.69,77.7,193900000.0
2009-08-17 09:41:00,77.695,77.695,77.655,77.67,105700000.0
2009-08-17 09:42:00,77.67,77.69,77.65,77.685,98900000.0
2009-08-17 09:43:00,77.68,77.69,77.65,77.68,163700001.0
2009-08-17 09:44:00,77.68,77.69,77.665,77.685,199900001.0
2009-08-17 09:45:00,77.68,77.69,77.66,77.675,146500000.0
2009-08-17 09:46:00,77.67,77.675,77.635,77.655,182200000.0
2009-08-17 09:47:00,77.645,77.67,77.625,77.635,123000000.0
2009-08-17 09:48:00,77.63,77.645,77.6,77.61,110500000.0
2009-08-17 09:49:00,77.615,77.635,77.585,77.62,276700001.0
2009-08-17 09:50:00,77.61,77.62,77.6,77.615,316500000.0
2009-08-17 09:51:00,77.61,77.665,77.595,77.62,305200001.0
2009-08-17 09:52:00,77.625,77.67,77.615,77.67,184600000.0
2009-08-17 09:53:00,77.665,77.695,77.65,77.69,302299999.0
2009-08-17 09:54:00,77.695,77.75,77.695,77.75,162600000.0
2009-08-17 09:55:00,77.745,77.76,77.695,77.71,140500000.0
2009-08-17 09:56:00,77.705,77.71,77.685,77.695,172899999.0
2009-08-17 09:57:00,77.69,77.71,77.68,77.695,154800000.0
2009-08-17 09:58:00,77.69,77.7,77.68,77.685,65300000.0
2009-08-17 09:59:00,77.685,77.685,77.61,77.63,146700000.0
2009-08-17 10:00:00,77.63,77.63,77.57,77.57,238200000.0
2009-08-17 10:01:00,77.57,77.595,77.56,77.575,151500000.0
2009-08-17 10:02:00,77.575,77.585,77.545,77.545,219000000.0
2009-08-17 10:03:00,77.54,77.545,77.515,77.515,215700000.0
2009-08-17 10:04:00,77.52,77.545,77.5,77.515,136200000.0
2009-08-17 10:05:00,77.515,77.54,77.47,77.5,144000000.0
2009-08-17 10:06:00,77.495,77.495,77.41,77.43,198400000.0
2009-08-17 10:07:00,77.43,77.43,77.36,77.365,281300000.0
2009-08-17 10:08:00,77.375,77.375,77.31,77.345,263200000.0
2009-08-17 10:09:00,77.34,77.34,77.3,77.34,264700001.0
2009-08-17 10:10:00,77.345,77.425,77.33,77.395,235200000.0
2009-08-17 10:11:00,77.395,77.4,77.355,77.37,258100000.0
2009-08-17 10:12:00,77.365,77.365,77.325,77.325,252900000.0
2009-08-17 10:13:00,77.32,77.33,77.295,77.3,395799999.0
2009-08-17 10:14:00,77.29,77.29,77.19,77.215,374099999.0
2009-08-17 10:15:00,77.21,77.21,77.075,77.105,431800000.0
2009-08-17 10:16:00,77.11,77.17,77.09,77.15,390499999.0
2009-08-17 10:17:00,77.15,77.23,77.15,77.23,501900000.0
2009-08-17 10:18:00,77.23,77.255,77.19,77.195,261099999.0
2009-08-17 10:19:00,77.185,77.2,77.14,77.145,227600000.0
2009-08-17 10:20:00,77.145,77.205,77.12,77.14,317099999.0
2009-08-17 10:21:00,77.135,77.17,77.1,77.155,182000000.0
2009-08-17 10:22:00,77.155,77.23,77.155,77.215,195500000.0
2009-08-17 10:23:00,77.22,77.32,77.21,77.315,219600001.0
2009-08-17 10:24:00,77.32,77.375,77.315,77.355,142900000.0
2009-08-17 10:25:00,77.36,77.43,77.35,77.405,171200000.0
2009-08-17 10:26:00,77.41,77.485,77.405,77.45,262300002.0
2009-08-17 10:27:00,77.45,77.485,77.44,77.46,191500000.0
2009-08-17 10:28:00,77.46,77.465,77.42,77.465,224500000.0
2009-08-17 10:29:00,77.455,77.465,77.415,77.45,341000001.0
2009-08-17 10:30:00,77.45,77.45,77.43,77.43,170800000.0
2009-08-17 10:31:00,77.43,77.465,77.43,77.435,372400001.0
2009-08-17 10:32:00,77.435,77.45,77.43,77.43,168800000.0
2009-08-17 10:33:00,77.425,77.43,77.375,77.42,231800000.0
2009-08-17 10:34:00,77.41,77.425,77.4,77.425,156400000.0
2009-08-17 10:35:00,77.425,77.46,77.41,77.46,131500000.0
2009-08-17 10:36:00,77.455,77.48,77.455,77.455,96700000.0
2009-08-17 10:37:00,77.455,77.5,77.455,77.5,96900000.0
2009-08-17 10:38:00,77.51,77.51,77.49,77.49,129600000.0
2009-08-17 10:39:00,77.475,77.475,77.445,77.465,234200000.0
2009-08-17 10:40:00,77.465,77.515,77.465,77.5,146400000.0
2009-08-17 10:41:00,77.505,77.535,77.5,77.535,209700000.0
2009-08-17 10:42:00,77.53,77.56,77.53,77.54,144600000.0
2009-08-17 10:43:00,77.545,77.545,77.485,77.485,113600000.0
2009-08-17 10:44:00,77.49,77.505,77.45,77.465,140500000.0
2009-08-17 10:45:00,77.465,77.47,77.445,77.46,143900000.0
2009-08-17 10:46:00,77.46,77.485,77.445,77.45,142900000.0
2009-08-17 10:47:00,77.45,77.465,77.45,77.45,82000000.0
2009-08-17 10:48:00,77.45,77.455,77.415,77.445,228100000.0
2009-08-17 10:49:00,77.44,77.455,77.425,77.445,96000000.0
2009-08-17 10:50:00,77.445,77.455,77.42,77.44,97300000.0
2009-08-17 10:51:00,77.44,77.47,77.435,77.465,140900000.0
2009-08-17 10:52:00,77.465,77.495,77.445,77.465,331500000.0
2009-08-17 10:53:00,77.46,77.475,77.435,77.45,235300000.0
2009-08-17 10:54:00,77.445,77.475,77.445,77.455,181800000.0
2009-08-17 10:55:00,77.46,77.525,77.445,77.475,178400000.0
2009-08-17 10:56:00,77.475,77.475,77.435,77.44,345499999.0
2009-08-17 10:57:00,77.44,77.445,77.4,77.41,245999999.0
2009-08-17 10:58:00,77.41,77.415,77.38,77.39,177599999.0
2009-08-17 10:59:00,77.395,77.395,77.355,77.355,252600000.0
2009-08-17 11:00:00,77.355,77.38,77.345,77.37,154700000.0
2009-08-17 11:01:00,77.375,77.415,77.37,77.415,140900000.0
2009-08-17 11:02:00,77.415,77.495,77.41,77.49,327200000.0
2009-08-17 11:03:00,77.495,77.54,77.495,77.535,269500000.0
2009-08-17 11:04:00,77.535,77.54,77.505,77.51,368400000.0
2009-08-17 11:05:00,77.515,77.52,77.455,77.46,596000003.0
2009-08-17 11:06:00,77.465,77.505,77.46,77.465,573299997.0
2009-08-17 11:07:00,77.465,77.5,77.42,77.425,348300000.0
2009-08-17 11:08:00,77.42,77.425,77.38,77.39,255200000.0
2009-08-17 11:09:00,77.38,77.4,77.375,77.395,172099999.0
2009-08-17 11:10:00,77.4,77.415,77.385,77.405,123500000.0
2009-08-17 11:11:00,77.405,77.475,77.405,77.45,172300000.0
2009-08-17 11:12:00,77.45,77.45,77.39,77.39,164200000.0
2009-08-17 11:13:00,77.395,77.395,77.355,77.39,118500000.0
2009-08-17 11:14:00,77.39,77.43,77.385,77.43,135400000.0
2009-08-17 11:15:00,77.43,77.46,77.43,77.45,157000000.0
2009-08-17 11:16:00,77.445,77.47,77.395,77.4,107300000.0
2009-08-17 11:17:00,77.395,77.4,77.355,77.36,168100000.0
2009-08-17 11:18:00,77.365,77.37,77.355,77.37,42400000.0
2009-08-17 11:19:00,77.365,77.37,77.335,77.36,86000000.0
2009-08-17 11:20:00,77.365,77.395,77.365,77.395,119900000.0
2009-08-17 11:21:00,77.39,77.41,77.37,77.385,197500000.0
2009-08-17 11:22:00,77.38,77.385,77.34,77.345,236000000.0
2009-08-17 11:23:00,77.345,77.36,77.315,77.315,160700000.0
2009-08-17 11:24:00,77.33,77.37,77.325,77.35,182800000.0
2009-08-17 11:25:00,77.345,77.37,77.325,77.335,159000000.0
2009-08-17 11:26:00,77.33,77.345,77.325,77.33,60000000.0
2009-08-17 11:27:00,77.33,77.335,77.295,77.315,166500000.0
2009-08-17 11:28:00,77.315,77.32,77.295,77.295,123900000.0
2009-08-17 11:29:00,77.3,77.3,77.275,77.28,86600000.0
2009-08-17 11:30:00,77.29,77.29,77.265,77.29,136200000.0
2009-08-17 11:31:00,77.29,77.325,77.28,77.285,201600000.0
2009-08-17 11:32:00,77.285,77.305,77.275,77.295,155800000.0
2009-08-17 11:33:00,77.295,77.3,77.28,77.295,89200000.0
2009-08-17 11:34:00,77.295,77.34,77.285,77.335,128700000.0
2009-08-17 11:35:00,77.34,77.35,77.33,77.35,106500000.0
2009-08-17 11:36:00,77.345,77.36,77.315,77.33,103900000.0
2009-08-17 11:37:00,77.33,77.34,77.315,77.315,69400000.0
2009-08-17 11:38:00,77.315,77.355,77.315,77.345,131100002.0
2009-08-17 11:39:00,77.35,77.375,77.34,77.355,194300000.0
2009-08-17 11:40:00,77.35,77.375,77.345,77.355,100800000.0
2009-08-17 11:41:00,77.355,77.38,77.33,77.345,161600000.0
2009-08-17 11:42:00,77.35,77.395,77.34,77.385,104200000.0
2009-08-17 11:43:00,77.38,77.395,77.37,77.385,111000000.0
2009-08-17 11:44:00,77.385,77.435,77.38,77.435,138600000.0
2009-08-17 11:45:00,77.435,77.44,77.42,77.43,78200000.0
2009-08-17 11:46:00,77.43,77.43,77.395,77.415,169300000.0
2009-08-17 11:47:00,77.415,77.415,77.395,77.405,99800000.0
2009-08-17 11:48:00,77.41,77.415,77.39,77.395,114200000.0
2009-08-17 11:49:00,77.395,77.405,77.365,77.39,147700000.0
2009-08-17 11:50:00,77.395,77.405,77.385,77.395,134700000.0
2009-08-17 11:51:00,77.39,77.405,77.355,77.36,144000000.0
2009-08-17 11:52:00,77.365,77.365,77.35,77.355,59200000.0
2009-08-17 11:53:00,77.355,77.37,77.34,77.365,117400000.0
2009-08-17 11:54:00,77.37,77.385,77.325,77.365,328800000.0
2009-08-17 11:55:00,77.36,77.395,77.345,77.39,206400001.0
2009-08-17 11:56:00,77.395,77.43,77.385,77.415,157100000.0
2009-08-17 11:57:00,77.41,77.415,77.38,77.41,257600000.0
2009-08-17 11:58:00,77.41,77.425,77.38,77.39,49800000.0
2009-08-17 11:59:00,77.395,77.42,77.38,77.395,237599999.0
2009-08-17 12:00:00,77.39,77.395,77.37,77.39,221300000.0
2009-08-17 12:01:00,77.395,77.395,77.36,77.36,99400000.0
2009-08-17 12:02:00,77.35,77.39,77.35,77.385,211200000.0
2009-08-17 12:03:00,77.385,77.42,77.385,77.4,123700000.0
2009-08-17 12:04:00,77.395,77.41,77.395,77.4,75500000.0
2009-08-17 12:05:00,77.4,77.41,77.4,77.405,57600000.0
2009-08-17 12:06:00,77.405,77.42,77.4,77.42,71800000.0
2009-08-17 12:07:00,77.425,77.43,77.415,77.425,91300000.0
2009-08-17 12:08:00,77.415,77.435,77.4,77.43,153800000.0
2009-08-17 12:09:00,77.43,77.435,77.415,77.43,211600002.0
2009-08-17 12:10:00,77.43,77.43,77.405,77.405,92700000.0
2009-08-17 12:11:00,77.405,77.405,77.395,77.405,77100000.0
2009-08-17 12:12:00,77.405,77.405,77.36,77.385,166100000.0
2009-08-17 12:13:00,77.385,77.39,77.38,77.38,12000000.0
2009-08-17 12:14:00,77.37,77.375,77.355,77.36,49500000.0
2009-08-17 12:15:00,77.36,77.375,77.355,77.375,43300000.0
2009-08-17 12:16:00,77.37,77.385,77.335,77.335,160600000.0
2009-08-17 12:17:00,77.345,77.37,77.345,77.35,125500000.0
2009-08-17 12:18:00,77.35,77.35,77.29,77.3,106700000.0
2009-08-17 12:19:00,77.29,77.305,77.25,77.28,368100000.0
2009-08-17 12:20:00,77.275,77.315,77.265,77.295,264400001.0
2009-08-17 12:21:00,77.285,77.285,77.25,77.28,105200000.0
2009-08-17 12:22:00,77.275,77.285,77.265,77.275,221700000.0
2009-08-17 12:23:00,77.275,77.305,77.25,77.285,269900000.0
2009-08-17 12:24:00,77.285,77.34,77.285,77.315,322300001.0
2009-08-17 12:25:00,77.315,77.315,77.275,77.285,216100000.0
2009-08-17 12:26:00,77.285,77.31,77.28,77.31,144600000.0
2009-08-17 12:27:00,77.305,77.31,77.27,77.29,259199999.0
2009-08-17 12:28:00,77.29,77.29,77.275,77.275,261099999.0
2009-08-17 12:29:00,77.27,77.31,77.27,77.305,367700001.0
2009-08-17 12:30:00,77.305,77.32,77.27,77.27,296400000.0
2009-08-17 12:31:00,77.27,77.285,77.225,77.23,316600000.0
2009-08-17 12:32:00,77.235,77.245,77.215,77.22,174400000.0
2009-08-17 12:33:00,77.22,77.285,77.215,77.275,324099999.0
2009-08-17 12:34:00,77.285,77.33,77.275,77.33,451199999.0
2009-08-17 12:35:00,77.335,77.36,77.325,77.355,499099996.0
2009-08-17 12:36:00,77.355,77.375,77.34,77.36,188200000.0
2009-08-17 12:37:00,77.36,77.36,77.32,77.32,290300002.0
2009-08-17 12:38:00,77.32,77.34,77.27,77.285,265300000.0
2009-08-17 12:39:00,77.285,77.31,77.25,77.285,327000000.0
2009-08-17 12:40:00,77.28,77.315,77.28,77.315,304799999.0
2009-08-17 12:41:00,77.305,77.31,77.275,77.285,302500000.0
2009-08-17 12:42:00,77.285,77.29,77.25,77.25,215799999.0
2009-08-17 12:43:00,77.25,77.255,77.225,77.255,367599999.0
2009-08-17 12:44:00,77.255,77.285,77.24,77.28,140200000.0
2009-08-17 12:45:00,77.28,77.335,77.265,77.335,359900000.0
2009-08-17 12:46:00,77.33,77.345,77.315,77.335,199900000.0
2009-08-17 12:47:00,77.335,77.35,77.33,77.335,210299998.0
2009-08-17 12:48:00,77.335,77.345,77.32,77.33,235200000.0
2009-08-17 12:49:00,77.335,77.345,77.325,77.33,167599999.0
2009-08-17 12:50:00,77.33,77.345,77.315,77.335,371300000.0
2009-08-17 12:51:00,77.325,77.35,77.31,77.34,358200001.0
2009-08-17 12:52:00,77.34,77.36,77.305,77.305,378500002.0
2009-08-17 12:53:00,77.305,77.32,77.29,77.315,234300000.0
2009-08-17 12:54:00,77.315,77.375,77.315,77.37,551100002.0
2009-08-17 12:55:00,77.37,77.37,77.31,77.315,382700000.0
2009-08-17 12:56:00,77.31,77.33,77.285,77.33,491100001.0
2009-08-17 12:57:00,77.33,77.335,77.29,77.29,441800001.0
2009-08-17 12:58:00,77.29,77.295,77.26,77.265,619700001.0
2009-08-17 12:59:00,77.26,77.26,77.225,77.225,423400000.0
2009-08-17 13:00:00,77.225,77.255,77.215,77.23,306600000.0
2009-08-17 13:01:00,77.225,77.24,77.21,77.225,158400000.0
2009-08-17 13:02:00,77.225,77.23,77.205,77.21,309399999.0
2009-08-17 13:03:00,77.21,77.265,77.205,77.25,154100000.0
2009-08-17 13:04:00,77.245,77.26,77.235,77.26,154000000.0
2009-08-17 13:05:00,77.26,77.29,77.255,77.26,233000000.0
2009-08-17 13:06:00,77.255,77.285,77.245,77.285,61100000.0
2009-08-17 13:07:00,77.28,77.295,77.255,77.295,132300000.0
2009-08-17 13:08:00,77.28,77.305,77.265,77.29,158500000.0
2009-08-17 13:09:00,77.295,77.32,77.27,77.295,415699998.0
2009-08-17 13:10:00,77.295,77.305,77.255,77.28,339700001.0
2009-08-17 13:11:00,77.28,77.3,77.265,77.27,124700000.0
2009-08-17 13:12:00,77.27,77.285,77.255,77.265,143600001.0
2009-08-17 13:13:00,77.265,77.275,77.235,77.255,231100000.0
2009-08-17 13:14:00,77.25,77.295,77.25,77.255,154800000.0
2009-08-17 13:15:00,77.25,77.255,77.215,77.225,141500000.0
2009-08-17 13:16:00,77.225,77.24,77.185,77.21,420800000.0
2009-08-17 13:17:00,77.21,77.23,77.17,77.22,275100000.0
2009-08-17 13:18:00,77.22,77.225,77.14,77.15,172900000.0
2009-08-17 13:19:00,77.15,77.205,77.15,77.17,241300001.0
2009-08-17 13:20:00,77.175,77.2,77.155,77.195,190400000.0
2009-08-17 13:21:00,77.2,77.265,77.195,77.245,102300001.0
2009-08-17 13:22:00,77.245,77.245,77.21,77.21,97700000.0
2009-08-17 13:23:00,77.21,77.22,77.185,77.22,165200000.0
2009-08-17 13:24:00,77.215,77.215,77.195,77.205,211200001.0
2009-08-17 13:25:00,77.205,77.205,77.185,77.195,104700000.0
2009-08-17 13:26:00,77.19,77.22,77.165,77.165,224900000.0
2009-08-17 13:27:00,77.165,77.2,77.165,77.18,101100000.0
2009-08-17 13:28:00,77.18,77.215,77.18,77.215,117800000.0
2009-08-17 13:29:00,77.215,77.29,77.215,77.29,118200000.0
2009-08-17 13:30:00,77.29,77.29,77.255,77.26,153000000.0
2009-08-17 13:31:00,77.265,77.28,77.23,77.255,107400001.0
2009-08-17 13:32:00,77.255,77.255,77.23,77.24,146500000.0
2009-08-17 13:33:00,77.235,77.26,77.19,77.25,237600000.0
2009-08-17 13:34:00,77.225,77.25,77.2,77.22,344300000.0
2009-08-17 13:35:00,77.22,77.225,77.195,77.22,84000000.0
2009-08-17 13:36:00,77.225,77.225,77.16,77.17,151400000.0
2009-08-17 13:37:00,77.18,77.215,77.155,77.19,251500000.0
2009-08-17 13:38:00,77.19,77.22,77.175,77.185,286200000.0
2009-08-17 13:39:00,77.185,77.205,77.165,77.18,369300001.0
2009-08-17 13:40:00,77.18,77.21,77.125,77.205,178300000.0
2009-08-17 13:41:00,77.2,77.2,77.14,77.145,128200000.0
2009-08-17 13:42:00,77.14,77.16,77.115,77.125,114300000.0
2009-08-17 13:43:00,77.125,77.13,77.105,77.125,96900000.0
2009-08-17 13:44:00,77.125,77.18,77.125,77.17,141300000.0
2009-08-17 13:45:00,77.175,77.2,77.155,77.185,113400000.0
2009-08-17 13:46:00,77.185,77.205,77.17,77.195,199700000.0
2009-08-17 13:47:00,77.19,77.195,77.165,77.185,129200000.0
2009-08-17 13:48:00,77.18,77.18,77.16,77.17,103600000.0
2009-08-17 13:49:00,77.17,77.175,77.155,77.165,41200000.0
2009-08-17 13:50:00,77.165,77.19,77.145,77.175,121200000.0
2009-08-17 13:51:00,77.17,77.175,77.16,77.175,45000000.0
2009-08-17 13:52:00,77.175,77.195,77.17,77.19,74700000.0
2009-08-17 13:53:00,77.185,77.19,77.155,77.175,85599999.0
2009-08-17 13:54:00,77.17,77.19,77.155,77.155,93700001.0
2009-08-17 13:55:00,77.15,77.15,77.12,77.12,187300000.0
2009-08-17 13:56:00,77.115,77.13,77.11,77.115,119100000.0
2009-08-17 13:57:00,77.115,77.125,77.09,77.09,181599999.0
2009-08-17 13:58:00,77.09,77.1,77.055,77.055,163600000.0
2009-08-17 13:59:00,77.055,77.075,77.045,77.06,312600000.0
2009-08-17 14:00:00,77.055,77.08,77.05,77.05,246300000.0
2009-08-17 14:01:00,77.045,77.09,77.04,77.085,212200000.0
2009-08-17 14:02:00,77.095,77.15,77.085,77.15,224000000.0
2009-08-17 14:03:00,77.145,77.16,77.14,77.155,174200000.0
2009-08-17 14:04:00,77.15,77.205,77.15,77.195,270400000.0
2009-08-17 14:05:00,77.19,77.2,77.16,77.185,316700000.0
2009-08-17 14:06:00,77.185,77.23,77.175,77.21,328800001.0
2009-08-17 14:07:00,77.21,77.215,77.17,77.19,284800000.0
2009-08-17 14:08:00,77.19,77.235,77.175,77.225,299799999.0
2009-08-17 14:09:00,77.225,77.245,77.215,77.245,171200000.0
2009-08-17 14:10:00,77.24,77.3,77.23,77.3,267600000.0
2009-08-17 14:11:00,77.29,77.3,77.27,77.275,150100000.0
2009-08-17 14:12:00,77.275,77.315,77.275,77.3,183600000.0
2009-08-17 14:13:00,77.27,77.275,77.245,77.245,182700000.0
2009-08-17 14:14:00,77.25,77.26,77.24,77.25,206100000.0
2009-08-17 14:15:00,77.255,77.3,77.235,77.3,164500000.0
2009-08-17 14:16:00,77.3,77.33,77.3,77.325,126500000.0
2009-08-17 14:17:00,77.335,77.34,77.31,77.33,143100000.0
2009-08-17 14:18:00,77.33,77.355,77.32,77.35,174300000.0
2009-08-17 14:19:00,77.345,77.35,77.325,77.33,247500000.0
2009-08-17 14:20:00,77.33,77.355,77.315,77.355,187600000.0
2009-08-17 14:21:00,77.35,77.35,77.32,77.325,193400000.0
2009-08-17 14:22:00,77.325,77.34,77.3,77.305,109300000.0
2009-08-17 14:23:00,77.3,77.33,77.3,77.32,167600000.0
2009-08-17 14:24:00,77.32,77.325,77.28,77.29,284800000.0
2009-08-17 14:25:00,77.29,77.295,77.255,77.29,131900000.0
2009-08-17 14:26:00,77.295,77.295,77.265,77.265,130400000.0
2009-08-17 14:27:00,77.27,77.345,77.27,77.345,130900000.0
2009-08-17 14:28:00,77.345,77.38,77.345,77.375,83900000.0
2009-08-17 14:29:00,77.38,77.4,77.345,77.365,311300000.0
2009-08-17 14:30:00,77.365,77.57,77.365,77.545,328100000.0
2009-08-17 14:31:00,77.54,77.56,77.48,77.51,299299999.0
2009-08-17 14:32:00,77.51,77.575,77.5,77.575,144200000.0
2009-08-17 14:33:00,77.58,77.61,77.54,77.595,186200000.0
2009-08-17 14:34:00,77.59,77.63,77.59,77.625,158900000.0
2009-08-17 14:35:00,77.625,77.625,77.595,77.61,254300001.0
2009-08-17 14:36:00,77.61,77.645,77.56,77.56,342599999.0
2009-08-17 14:37:00,77.56,77.625,77.56,77.58,308600000.0
2009-08-17 14:38:00,77.585,77.66,77.58,77.635,345199999.0
2009-08-17 14:39:00,77.635,77.725,77.625,77.71,265100000.0
2009-08-17 14:40:00,77.715,77.74,77.705,77.715,145400000.0
2009-08-17 14:41:00,77.715,77.72,77.67,77.68,175400000.0
2009-08-17 14:42:00,77.685,77.685,77.63,77.665,198800000.0
2009-08-17 14:43:00,77.655,77.715,77.655,77.7,124900000.0
2009-08-17 14:44:00,77.7,77.715,77.655,77.665,125800000.0
2009-08-17 14:45:00,77.665,77.71,77.645,77.645,196900000.0
2009-08-17 14:46:00,77.645,77.65,77.62,77.62,150400000.0
2009-08-17 14:47:00,77.62,77.64,77.61,77.625,139900000.0
2009-08-17 14:48:00,77.625,77.63,77.54,77.54,175600000.0
2009-08-17 14:49:00,77.545,77.61,77.54,77.595,138300000.0
2009-08-17 14:50:00,77.6,77.605,77.555,77.555,408300000.0
2009-08-17 14:51:00,77.555,77.555,77.51,77.525,333800000.0
2009-08-17 14:52:00,77.525,77.56,77.525,77.545,360399999.0
2009-08-17 14:53:00,77.555,77.585,77.555,77.575,271500000.0
2009-08-17 14:54:00,77.585,77.655,77.58,77.64,268599997.0
2009-08-17 14:55:00,77.64,77.665,77.53,77.55,366700000.0
2009-08-17 14:56:00,77.55,77.595,77.55,77.57,262600000.0
2009-08-17 14:57:00,77.58,77.615,77.575,77.605,208100000.0
2009-08-17 14:58:00,77.605,77.65,77.6,77.645,170400000.0
2009-08-17 14:59:00,77.645,77.735,77.635,77.685,312000000.0
2009-08-17 15:00:00,77.685,77.8,77.655,77.745,389100000.0
2009-08-17 15:01:00,77.74,77.76,77.71,77.745,291000000.0
2009-08-17 15:02:00,77.74,77.785,77.735,77.775,214500000.0
2009-08-17 15:03:00,77.775,77.785,77.725,77.785,285100000.0
2009-08-17 15:04:00,77.785,77.82,77.78,77.78,397599996.0
2009-08-17 15:05:00,77.78,77.845,77.775,77.825,239000000.0
2009-08-17 15:06:00,77.825,77.84,77.75,77.765,379300000.0
2009-08-17 15:07:00,77.765,77.775,77.695,77.695,232200000.0
2009-08-17 15:08:00,77.695,77.71,77.675,77.68,185800000.0
2009-08-17 15:09:00,77.675,77.675,77.655,77.665,132200000.0
2009-08-17 15:10:00,77.665,77.665,77.645,77.66,121000000.0
2009-08-17 15:11:00,77.665,77.685,77.66,77.67,198699999.0
2009-08-17 15:12:00,77.68,77.735,77.67,77.71,116900000.0
2009-08-17 15:13:00,77.7,77.7,77.67,77.7,200700000.0
2009-08-17 15:14:00,77.7,77.795,77.7,77.79,266600000.0
2009-08-17 15:15:00,77.78,77.79,77.715,77.75,421999998.0
2009-08-17 15:16:00,77.75,77.76,77.72,77.72,259800000.0
2009-08-17 15:17:00,77.725,77.765,77.72,77.76,271699999.0
2009-08-17 15:18:00,77.76,77.765,77.735,77.745,227400000.0
2009-08-17 15:19:00,77.745,77.775,77.745,77.765,226600000.0
2009-08-17 15:20:00,77.76,77.77,77.74,77.76,282799999.0
2009-08-17 15:21:00,77.76,77.765,77.735,77.74,211100000.0
2009-08-17 15:22:00,77.735,77.745,77.68,77.685,259100000.0
2009-08-17 15:23:00,77.685,77.705,77.68,77.68,216599999.0
2009-08-17 15:24:00,77.68,77.705,77.665,77.685,314800000.0
2009-08-17 15:25:00,77.68,77.68,77.61,77.625,682700000.0
2009-08-17 15:26:00,77.625,77.66,77.615,77.635,389999999.0
2009-08-17 15:27:00,77.63,77.63,77.585,77.595,668099997.0
2009-08-17 15:28:00,77.585,77.59,77.56,77.57,179699999.0
2009-08-17 15:29:00,77.585,77.63,77.56,77.565,325800000.0
2009-08-17 15:30:00,77.565,77.595,77.53,77.53,268200000.0
2009-08-17 15:31:00,77.53,77.53,77.485,77.51,597599998.0
2009-08-17 15:32:00,77.51,77.545,77.49,77.54,602000001.0
2009-08-17 15:33:00,77.54,77.625,77.54,77.59,679599998.0
2009-08-17 15:34:00,77.595,77.625,77.565,77.565,356100001.0
2009-08-17 15:35:00,77.57,77.585,77.53,77.58,586400000.0
2009-08-17 15:36:00,77.575,77.605,77.44,77.445,567299999.0
2009-08-17 15:37:00,77.445,77.475,77.405,77.41,317300000.0
2009-08-17 15:38:00,77.41,77.45,77.36,77.385,308500000.0
2009-08-17 15:39:00,77.385,77.4,77.365,77.385,407299999.0
2009-08-17 15:40:00,77.38,77.435,77.355,77.43,459100000.0
2009-08-17 15:41:00,77.43,77.445,77.38,77.43,580399998.0
2009-08-17 15:42:00,77.425,77.44,77.41,77.42,408399999.0
2009-08-17 15:43:00,77.42,77.43,77.385,77.385,310900000.0
2009-08-17 15:44:00,77.385,77.43,77.385,77.4,248500000.0
2009-08-17 15:45:00,77.395,77.395,77.32,77.34,482200000.0
2009-08-17 15:46:00,77.34,77.37,77.33,77.36,440300002.0
2009-08-17 15:47:00,77.36,77.395,77.34,77.37,337100000.0
2009-08-17 15:48:00,77.37,77.385,77.36,77.365,266800000.0
2009-08-17 15:49:00,77.365,77.39,77.34,77.345,219700000.0
2009-08-17 15:50:00,77.345,77.395,77.345,77.385,125900000.0
2009-08-17 15:51:00,77.385,77.485,77.385,77.465,202000000.0
2009-08-17 15:52:00,77.465,77.465,77.395,77.395,210000000.0
2009-08-17 15:53:00,77.4,77.435,77.39,77.43,175100000.0
2009-08-17 15:54:00,77.43,77.495,77.43,77.47,331199999.0
2009-08-17 15:55:00,77.48,77.48,77.41,77.455,275799999.0
2009-08-17 15:56:00,77.455,77.53,77.45,77.51,447400001.0
2009-08-17 15:57:00,77.515,77.585,77.505,77.58,426500001.0
2009-08-17 15:58:00,77.58,77.605,77.535,77.54,398800001.0
2009-08-17 15:59:00,77.54,77.58,77.535,77.57,476599999.0
2009-08-17 16:00:00,77.55,77.55,77.485,77.49,207200000.0
2009-08-17 16:01:00,77.485,77.525,77.475,77.5,485300000.0
2009-08-17 16:02:00,77.505,77.505,77.46,77.485,275900001.0
2009-08-17 16:03:00,77.48,77.525,77.475,77.52,301499999.0
2009-08-17 16:04:00,77.52,77.57,77.52,77.52,361600001.0
2009-08-17 16:05:00,77.52,77.52,77.39,77.43,214900000.0
2009-08-17 16:06:00,77.43,77.46,77.415,77.445,221000000.0
2009-08-17 16:07:00,77.44,77.47,77.425,77.47,408999999.0
2009-08-17 16:08:00,77.48,77.56,77.47,77.555,281700000.0
2009-08-17 16:09:00,77.56,77.565,77.43,77.465,389299998.0
2009-08-17 16:10:00,77.47,77.485,77.43,77.48,421500001.0
2009-08-17 16:11:00,77.48,77.505,77.455,77.49,284800000.0
2009-08-17 16:12:00,77.48,77.48,77.405,77.45,350500000.0
2009-08-17 16:13:00,77.45,77.475,77.4,77.425,250500000.0
2009-08-17 16:14:00,77.425,77.475,77.395,77.475,287800000.0
2009-08-17 16:15:00,77.47,77.47,77.39,77.395,187800000.0
2009-08-17 16:16:00,77.4,77.41,77.375,77.38,154500000.0
2009-08-17 16:17:00,77.385,77.415,77.35,77.375,451799999.0
2009-08-17 16:18:00,77.39,77.45,77.37,77.44,321100000.0
2009-08-17 16:19:00,77.44,77.44,77.375,77.375,287200000.0
2009-08-17 16:20:00,77.375,77.375,77.345,77.35,241299999.0
2009-08-17 16:21:00,77.35,77.46,77.345,77.43,458199999.0
2009-08-17 16:22:00,77.43,77.485,77.405,77.475,251300000.0
2009-08-17 16:23:00,77.47,77.485,77.395,77.435,300900000.0
2009-08-17 16:24:00,77.435,77.45,77.4,77.425,294500000.0
2009-08-17 16:25:00,77.42,77.44,77.38,77.4,310200000.0
2009-08-17 16:26:00,77.405,77.44,77.39,77.43,237200000.0
2009-08-17 16:27:00,77.425,77.435,77.405,77.41,212500000.0
2009-08-17 16:28:00,77.415,77.425,77.365,77.395,248400000.0
2009-08-17 16:29:00,77.395,77.45,77.395,77.445,127800000.0
2009-08-17 16:30:00,77.445,77.49,77.445,77.475,174800000.0
2009-08-17 16:31:00,77.48,77.555,77.475,77.55,232499999.0
2009-08-17 16:32:00,77.555,77.555,77.52,77.545,282499998.0
2009-08-17 16:33:00,77.545,77.57,77.54,77.57,201500000.0
2009-08-17 16:34:00,77.565,77.585,77.555,77.555,105800000.0
2009-08-17 16:35:00,77.555,77.575,77.53,77.54,163800000.0
2009-08-17 16:36:00,77.535,77.565,77.52,77.56,195899999.0
2009-08-17 16:37:00,77.56,77.565,77.525,77.53,295000001.0
2009-08-17 16:38:00,77.53,77.55,77.5,77.51,169900000.0
2009-08-17 16:39:00,77.51,77.575,77.5,77.54,326200000.0
2009-08-17 16:40:00,77.54,77.57,77.535,77.55,236400000.0
2009-08-17 16:41:00,77.54,77.59,77.535,77.59,377400000.0
2009-08-17 16:42:00,77.585,77.585,77.56,77.57,186100000.0
2009-08-17 16:43:00,77.57,77.57,77.48,77.525,249400000.0
2009-08-17 16:44:00,77.525,77.54,77.495,77.54,177200000.0
2009-08-17 16:45:00,77.545,77.565,77.525,77.53,132200000.0
2009-08-17 16:46:00,77.52,77.575,77.485,77.56,336900000.0
2009-08-17 16:47:00,77.56,77.57,77.54,77.54,552899998.0
2009-08-17 16:48:00,77.545,77.55,77.51,77.525,173200000.0
2009-08-17 16:49:00,77.525,77.545,77.52,77.54,182500000.0
2009-08-17 16:50:00,77.535,77.535,77.5,77.5,218300000.0
2009-08-17 16:51:00,77.505,77.55,77.5,77.53,292500000.0
2009-08-17 16:52:00,77.525,77.55,77.515,77.525,61900000.0
2009-08-17 16:53:00,77.525,77.565,77.515,77.54,181700001.0
2009-08-17 16:54:00,77.54,77.55,77.505,77.53,256700000.0
2009-08-17 16:55:00,77.535,77.55,77.515,77.52,158599998.0
2009-08-17 16:56:00,77.52,77.53,77.485,77.53,273500000.0
2009-08-17 16:57:00,77.54,77.575,77.49,77.515,198200000.0
2009-08-17 16:58:00,77.515,77.52,77.43,77.445,269200000.0
2009-08-17 16:59:00,77.445,77.51,77.425,77.495,296100000.0
2009-08-17 17:00:00,77.495,77.495,77.425,77.45,213800000.0
2009-08-17 17:01:00,77.45,77.46,77.385,77.385,266399998.0
2009-08-17 17:02:00,77.38,77.38,77.275,77.305,270600000.0
2009-08-17 17:03:00,77.305,77.335,77.305,77.335,130600000.0
2009-08-17 17:04:00,77.335,77.37,77.32,77.355,194400000.0
2009-08-17 17:05:00,77.355,77.36,77.32,77.32,296900000.0
2009-08-17 17:06:00,77.31,77.31,77.185,77.21,601399999.0
2009-08-17 17:07:00,77.21,77.275,77.185,77.185,284200000.0
2009-08-17 17:08:00,77.18,77.2,77.15,77.15,355300000.0
2009-08-17 17:09:00,77.145,77.205,77.145,77.16,343799999.0
2009-08-17 17:10:00,77.16,77.22,77.15,77.22,232099999.0
2009-08-17 17:11:00,77.22,77.25,77.215,77.245,201900000.0
2009-08-17 17:12:00,77.25,77.265,77.22,77.25,132000000.0
2009-08-17 17:13:00,77.25,77.305,77.245,77.285,234600000.0
2009-08-17 17:14:00,77.29,77.31,77.23,77.265,339500000.0
2009-08-17 17:15:00,77.26,77.27,77.23,77.265,304100000.0
2009-08-17 17:16:00,77.27,77.315,77.26,77.3,51100000.0
2009-08-17 17:17:00,77.305,77.31,77.26,77.27,118200000.0
2009-08-17 17:18:00,77.265,77.29,77.195,77.205,233800001.0
2009-08-17 17:19:00,77.205,77.245,77.19,77.23,152500000.0
2009-08-17 17:20:00,77.23,77.275,77.23,77.27,186900000.0
2009-08-17 17:21:00,77.275,77.31,77.255,77.305,292199999.0
2009-08-17 17:22:00,77.31,77.35,77.29,77.33,118400000.0
2009-08-17 17:23:00,77.325,77.35,77.32,77.35,86800000.0
2009-08-17 17:24:00,77.35,77.41,77.35,77.405,338299999.0
2009-08-17 17:25:00,77.405,77.435,77.395,77.415,303299999.0
2009-08-17 17:26:00,77.41,77.445,77.41,77.435,530900000.0
2009-08-17 17:27:00,77.43,77.445,77.4,77.405,325900000.0
2009-08-17 17:28:00,77.4,77.445,77.4,77.44,522699998.0
2009-08-17 17:29:00,77.435,77.46,77.425,77.45,562899998.0
2009-08-17 17:30:00,77.45,77.48,77.435,77.45,314300001.0
2009-08-17 17:31:00,77.45,77.465,77.435,77.445,305700003.0
2009-08-17 17:32:00,77.445,77.48,77.435,77.47,167800001.0
2009-08-17 17:33:00,77.48,77.51,77.47,77.495,187300000.0
2009-08-17 17:34:00,77.495,77.505,77.445,77.45,413700002.0
2009-08-17 17:35:00,77.45,77.485,77.45,77.48,261200000.0
2009-08-17 17:36:00,77.485,77.505,77.47,77.47,165300000.0
2009-08-17 17:37:00,77.475,77.5,77.47,77.49,395800000.0
2009-08-17 17:38:00,77.49,77.515,77.485,77.505,123600000.0
2009-08-17 17:39:00,77.505,77.505,77.485,77.49,157400000.0
2009-08-17 17:40:00,77.485,77.525,77.475,77.525,108500000.0
2009-08-17 17:41:00,77.525,77.6,77.505,77.6,150699999.0
2009-08-17 17:42:00,77.6,77.6,77.57,77.57,168900000.0
2009-08-17 17:43:00,77.57,77.595,77.525,77.55,289000000.0
2009-08-17 17:44:00,77.55,77.565,77.54,77.555,189500000.0
2009-08-17 17:45:00,77.565,77.565,77.52,77.52,269600000.0
2009-08-17 17:46:00,77.525,77.53,77.505,77.53,118200000.0
2009-08-17 17:47:00,77.53,77.54,77.52,77.54,239000000.0
2009-08-17 17:48:00,77.54,77.54,77.51,77.515,203200000.0
2009-08-17 17:49:00,77.515,77.52,77.485,77.495,109600000.0
2009-08-17 17:50:00,77.49,77.49,77.46,77.46,187100000.0
2009-08-17 17:51:00,77.46,77.485,77.435,77.465,408999999.0
2009-08-17 17:52:00,77.465,77.53,77.465,77.53,337100000.0
2009-08-17 17:53:00,77.53,77.56,77.52,77.52,296800000.0
2009-08-17 17:54:00,77.525,77.53,77.505,77.53,210900000.0
2009-08-17 17:55:00,77.53,77.665,77.515,77.665,503399999.0
2009-08-17 17:56:00,77.665,77.71,77.655,77.69,420700000.0
2009-08-17 17:57:00,77.685,77.705,77.645,77.665,463400000.0
2009-08-17 17:58:00,77.665,77.69,77.66,77.685,279200000.0
2009-08-17 17:59:00,77.685,77.7,77.65,77.66,318700000.0
2009-08-17 18:00:00,77.66,77.675,77.66,77.67,183200000.0
2009-08-17 18:01:00,77.675,77.69,77.65,77.655,332900000.0
2009-08-17 18:02:00,77.66,77.67,77.635,77.64,342200000.0
2009-08-17 18:03:00,77.64,77.66,77.61,77.615,238299999.0
2009-08-17 18:04:00,77.61,77.645,77.61,77.63,284699999.0
2009-08-17 18:05:00,77.64,77.64,77.6,77.605,427900000.0
2009-08-17 18:06:00,77.605,77.61,77.58,77.595,276700001.0
2009-08-17 18:07:00,77.595,77.61,77.585,77.59,327900001.0
2009-08-17 18:08:00,77.585,77.595,77.565,77.585,338000000.0
2009-08-17 18:09:00,77.585,77.595,77.565,77.58,338999997.0
2009-08-17 18:10:00,77.585,77.62,77.57,77.61,420300004.0
2009-08-17 18:11:00,77.61,77.64,77.59,77.64,264800000.0
2009-08-17 18:12:00,77.645,77.66,77.645,77.65,43700000.0
2009-08-17 18:13:00,77.65,77.65,77.61,77.62,61900000.0
2009-08-17 18:14:00,77.62,77.63,77.595,77.605,360300000.0
2009-08-17 18:15:00,77.61,77.645,77.6,77.62,159600000.0
2009-08-17 18:16:00,77.62,77.63,77.605,77.61,116100000.0
2009-08-17 18:17:00,77.61,77.655,77.61,77.635,261200000.0
2009-08-17 18:18:00,77.635,77.66,77.63,77.63,123600000.0
2009-08-17 18:19:00,77.635,77.635,77.605,77.615,338299997.0
2009-08-17 18:20:00,77.61,77.63,77.61,77.62,257699997.0
2009-08-17 18:21:00,77.625,77.635,77.61,77.615,373399998.0
2009-08-17 18:22:00,77.62,77.625,77.61,77.62,90400000.0
2009-08-17 18:23:00,77.615,77.62,77.6,77.615,222600002.0
2009-08-17 18:24:00,77.61,77.635,77.605,77.625,633300000.0
2009-08-17 18:25:00,77.62,77.63,77.605,77.605,311099999.0
2009-08-17 18:26:00,77.61,77.62,77.6,77.615,480999997.0
2009-08-17 18:27:00,77.61,77.64,77.61,77.63,790000001.0
2009-08-17 18:28:00,77.625,77.63,77.61,77.615,281000001.0
2009-08-17 18:29:00,77.61,77.615,77.585,77.585,258100002.0
2009-08-17 18:30:00,77.585,77.605,77.57,77.595,342900001.0
2009-08-17 18:31:00,77.595,77.61,77.59,77.605,353800000.0
2009-08-17 18:32:00,77.6,77.605,77.59,77.59,487099998.0
2009-08-17 18:33:00,77.59,77.625,77.59,77.6,451800000.0
2009-08-17 18:34:00,77.6,77.61,77.59,77.595,149300000.0
2009-08-17 18:35:00,77.595,77.615,77.575,77.58,247900001.0
2009-08-17 18:36:00,77.585,77.6,77.58,77.595,424999999.0
2009-08-17 18:37:00,77.6,77.6,77.575,77.585,151500000.0
2009-08-17 18:38:00,77.585,77.61,77.565,77.565,174800000.0
2009-08-17 18:39:00,77.56,77.585,77.56,77.565,88500000.0
2009-08-17 18:40:00,77.565,77.59,77.565,77.59,252800002.0
2009-08-17 18:41:00,77.58,77.615,77.58,77.615,125600000.0
2009-08-17 18:42:00,77.625,77.63,77.59,77.605,354400001.0
2009-08-17 18:43:00,77.605,77.625,77.6,77.615,189199999.0
2009-08-17 18:44:00,77.615,77.625,77.61,77.615,70200000.0
2009-08-17 18:45:00,77.615,77.615,77.605,77.61,40100000.0
2009-08-17 18:46:00,77.61,77.615,77.595,77.6,72200001.0
2009-08-17 18:47:00,77.6,77.625,77.595,77.61,259699996.0
2009-08-17 18:48:00,77.61,77.64,77.605,77.64,257999998.0
2009-08-17 18:49:00,77.63,77.635,77.61,77.62,259000000.0
2009-08-17 18:50:00,77.62,77.63,77.62,77.62,107599999.0
2009-08-17 18:51:00,77.635,77.67,77.635,77.65,202800001.0
2009-08-17 18:52:00,77.655,77.67,77.655,77.665,152500001.0
2009-08-17 18:53:00,77.67,77.675,77.655,77.67,193499999.0
2009-08-17 18:54:00,77.68,77.685,77.675,77.685,174300000.0
2009-08-17 18:55:00,77.68,77.715,77.68,77.71,30800000.0
2009-08-17 18:56:00,77.705,77.74,77.7,77.725,449200002.0
2009-08-17 18:57:00,77.735,77.74,77.7,77.725,229900000.0
2009-08-17 18:58:00,77.725,77.77,77.725,77.75,243700000.0
2009-08-17 18:59:00,77.755,77.775,77.75,77.75,474600000.0
2009-08-17 19:00:00,77.755,77.755,77.71,77.725,189800000.0
2009-08-17 19:01:00,77.715,77.715,77.625,77.635,611700000.0
2009-08-17 19:02:00,77.605,77.615,77.585,77.595,427599998.0
2009-08-17 19:03:00,77.595,77.63,77.585,77.615,248700001.0
2009-08-17 19:04:00,77.615,77.65,77.61,77.625,121000000.0
2009-08-17 19:05:00,77.62,77.63,77.585,77.585,299199999.0
2009-08-17 19:06:00,77.585,77.605,77.585,77.605,98600000.0
2009-08-17 19:07:00,77.585,77.61,77.58,77.595,163399999.0
2009-08-17 19:08:00,77.6,77.63,77.6,77.625,258200003.0
2009-08-17 19:09:00,77.625,77.64,77.6,77.64,200000000.0
2009-08-17 19:10:00,77.63,77.635,77.605,77.605,183299999.0
2009-08-17 19:11:00,77.615,77.64,77.61,77.625,347399999.0
2009-08-17 19:12:00,77.625,77.665,77.62,77.665,405700000.0
2009-08-17 19:13:00,77.665,77.665,77.63,77.65,245699999.0
2009-08-17 19:14:00,77.645,77.675,77.63,77.675,413200000.0
2009-08-17 19:15:00,77.675,77.68,77.66,77.675,381799998.0
2009-08-17 19:16:00,77.675,77.685,77.67,77.67,82500000.0
2009-08-17 19:17:00,77.67,77.695,77.67,77.695,53100000.0
2009-08-17 19:18:00,77.69,77.69,77.67,77.68,141900000.0
2009-08-17 19:19:00,77.68,77.745,77.68,77.745,162800002.0
2009-08-17 19:20:00,77.745,77.745,77.7,77.705,213700000.0
2009-08-17 19:21:00,77.695,77.7,77.655,77.685,349200000.0
2009-08-17 19:22:00,77.68,77.73,77.65,77.73,258499999.0
2009-08-17 19:23:00,77.735,77.74,77.685,77.685,285800000.0
2009-08-17 19:24:00,77.685,77.695,77.655,77.66,183099999.0
2009-08-17 19:25:00,77.66,77.665,77.66,77.66,185600000.0
2009-08-17 19:26:00,77.66,77.7,77.66,77.68,322900001.0
2009-08-17 19:27:00,77.69,77.725,77.68,77.725,290700000.0
2009-08-17 19:28:00,77.72,77.725,77.7,77.7,173700000.0
2009-08-17 19:29:00,77.7,77.715,77.7,77.7,382099998.0
2009-08-17 19:30:00,77.7,77.715,77.69,77.695,357299998.0
2009-08-17 19:31:00,77.695,77.7,77.665,77.68,268500001.0
2009-08-17 19:32:00,77.675,77.7,77.66,77.665,444800001.0
2009-08-17 19:33:00,77.665,77.68,77.66,77.67,175300000.0
2009-08-17 19:34:00,77.67,77.7,77.67,77.69,134800000.0
2009-08-17 19:35:00,77.69,77.705,77.675,77.685,200700000.0
2009-08-17 19:36:00,77.685,77.69,77.665,77.68,329600000.0
2009-08-17 19:37:00,77.685,77.7,77.68,77.69,243200000.0
2009-08-17 19:38:00,77.69,77.7,77.675,77.675,269400000.0
2009-08-17 19:39:00,77.67,77.685,77.65,77.68,362400000.0
2009-08-17 19:40:00,77.68,77.685,77.645,77.645,310300000.0
2009-08-17 19:41:00,77.645,77.655,77.62,77.635,512199999.0
2009-08-17 19:42:00,77.635,77.68,77.63,77.675,286400002.0
2009-08-17 19:43:00,77.665,77.675,77.63,77.63,525000002.0
2009-08-17 19:44:00,77.63,77.685,77.625,77.68,519199998.0
2009-08-17 19:45:00,77.68,77.68,77.63,77.635,211700000.0
2009-08-17 19:46:00,77.635,77.675,77.635,77.67,406900000.0
2009-08-17 19:47:00,77.67,77.705,77.67,77.7,159900000.0
2009-08-17 19:48:00,77.69,77.705,77.665,77.665,495900003.0
2009-08-17 19:49:00,77.665,77.67,77.63,77.655,374700001.0
2009-08-17 19:50:00,77.655,77.685,77.65,77.66,147400000.0
2009-08-17 19:51:00,77.66,77.665,77.635,77.655,196499999.0
2009-08-17 19:52:00,77.655,77.715,77.645,77.71,369700003.0
2009-08-17 19:53:00,77.715,77.725,77.705,77.71,401799997.0
2009-08-17 19:54:00,77.71,77.73,77.68,77.685,344700000.0
2009-08-17 19:55:00,77.69,77.755,77.69,77.755,157200000.0
2009-08-17 19:56:00,77.75,77.77,77.72,77.725,300699999.0
2009-08-17 19:57:00,77.72,77.745,77.715,77.73,160200000.0
2009-08-17 19:58:00,77.715,77.755,77.715,77.745,116500000.0
2009-08-17 19:59:00,77.75,77.775,77.745,77.775,157800000.0
2009-08-17 20:00:00,77.775,77.775,77.72,77.72,223700000.0
2009-08-17 20:01:00,77.72,77.735,77.72,77.725,168000000.0
2009-08-17 20:02:00,77.725,77.745,77.7,77.71,107300000.0
2009-08-17 20:03:00,77.71,77.72,77.705,77.72,87000000.0
2009-08-17 20:04:00,77.72,77.72,77.675,77.685,255400000.0
2009-08-17 20:05:00,77.69,77.705,77.69,77.69,64700000.0
2009-08-17 20:06:00,77.695,77.695,77.685,77.69,42800000.0
2009-08-17 20:07:00,77.685,77.69,77.665,77.665,45900000.0
2009-08-17 20:08:00,77.665,77.695,77.665,77.695,52600000.0
2009-08-17 20:09:00,77.695,77.7,77.69,77.69,130500000.0
2009-08-17 20:10:00,77.69,77.695,77.68,77.69,138500000.0
2009-08-17 20:11:00,77.685,77.715,77.685,77.705,238600000.0
2009-08-17 20:12:00,77.705,77.705,77.685,77.69,307100001.0
2009-08-17 20:13:00,77.69,77.69,77.66,77.665,161999998.0
2009-08-17 20:14:00,77.665,77.68,77.655,77.675,371600000.0
2009-08-17 20:15:00,77.68,77.705,77.67,77.7,282200000.0
2009-08-17 20:16:00,77.7,77.73,77.7,77.725,258600000.0
2009-08-17 20:17:00,77.725,77.74,77.725,77.735,222600001.0
2009-08-17 20:18:00,77.735,77.765,77.735,77.745,62300000.0
2009-08-17 20:19:00,77.745,77.765,77.74,77.76,171499999.0
2009-08-17 20:20:00,77.765,77.78,77.755,77.765,294800000.0
2009-08-17 20:21:00,77.765,77.78,77.74,77.78,443699999.0
2009-08-17 20:22:00,77.78,77.795,77.755,77.78,785700001.0
2009-08-17 20:23:00,77.78,77.815,77.78,77.8,244400001.0
2009-08-17 20:24:00,77.8,77.805,77.78,77.78,417300002.0
2009-08-17 20:25:00,77.78,77.785,77.775,77.78,239700000.0
2009-08-17 20:26:00,77.79,77.805,77.78,77.8,68300000.0
2009-08-17 20:27:00,77.8,77.84,77.8,77.835,199400000.0
2009-08-17 20:28:00,77.835,77.875,77.835,77.875,291900001.0
2009-08-17 20:29:00,77.87,77.88,77.865,77.87,335000000.0
2009-08-17 20:30:00,77.87,77.875,77.845,77.86,561200000.0
2009-08-17 20:31:00,77.86,77.865,77.85,77.855,286199998.0
2009-08-17 20:32:00,77.855,77.865,77.85,77.865,366299998.0
2009-08-17 20:33:00,77.865,77.885,77.865,77.88,388499999.0
2009-08-17 20:34:00,77.875,77.89,77.86,77.88,238900001.0
2009-08-17 20:35:00,77.88,77.885,77.865,77.865,305100005.0
2009-08-17 20:36:00,77.865,77.87,77.865,77.865,112900000.0
2009-08-17 20:37:00,77.865,77.865,77.835,77.845,197899999.0
2009-08-17 20:38:00,77.845,77.855,77.835,77.835,235300000.0
2009-08-17 20:39:00,77.835,77.845,77.825,77.83,207300000.0
2009-08-17 20:40:00,77.825,77.83,77.825,77.83,16600000.0
2009-08-17 20:41:00,77.82,77.825,77.79,77.79,118300002.0
2009-08-17 20:42:00,77.795,77.805,77.785,77.805,184500000.0
2009-08-17 20:43:00,77.805,77.805,77.775,77.79,204200000.0
2009-08-17 20:44:00,77.79,77.8,77.78,77.795,209100000.0
2009-08-17 20:45:00,77.8,77.81,77.705,77.705,540300000.0
2009-08-17 20:46:00,77.71,77.715,77.685,77.69,383099996.0
2009-08-17 20:47:00,77.69,77.69,77.575,77.58,436200001.0
2009-08-17 20:48:00,77.58,77.595,77.565,77.59,432600001.0
2009-08-17 20:49:00,77.595,77.6,77.58,77.595,318500005.0
2009-08-17 20:50:00,77.595,77.605,77.585,77.605,191100002.0
2009-08-17 20:51:00,77.605,77.615,77.585,77.595,318799997.0
2009-08-17 20:52:00,77.595,77.6,77.555,77.56,313599998.0
2009-08-17 20:53:00,77.56,77.565,77.545,77.565,347300000.0
2009-08-17 20:54:00,77.565,77.58,77.56,77.575,315000000.0
2009-08-17 20:55:00,77.575,77.635,77.575,77.62,324200000.0
2009-08-17 20:56:00,77.62,77.675,77.62,77.675,260400001.0
2009-08-17 20:57:00,77.66,77.705,77.655,77.705,137900000.0
2009-08-17 20:58:00,77.705,77.715,77.695,77.7,461899998.0
2009-08-17 20:59:00,77.7,77.705,77.665,77.68,459900003.0
2009-08-17 21:00:00,77.68,77.72,77.675,77.72,472200002.0
2009-08-17 21:01:00,77.71,77.725,77.71,77.72,215800000.0
2009-08-17 21:02:00,77.725,77.75,77.715,77.725,429400000.0
2009-08-17 21:03:00,77.725,77.745,77.715,77.735,492300000.0
2009-08-17 21:04:00,77.735,77.755,77.73,77.74,363900001.0
2009-08-17 21:05:00,77.745,77.77,77.745,77.76,363799999.0
2009-08-17 21:06:00,77.765,77.775,77.755,77.77,230500000.0
2009-08-17 21:07:00,77.775,77.775,77.755,77.755,210000000.0
2009-08-17 21:08:00,77.755,77.765,77.755,77.755,195100000.0
2009-08-17 21:09:00,77.75,77.755,77.75,77.755,5600000.0
2009-08-17 21:10:00,77.755,77.76,77.745,77.745,30200000.0
2009-08-17 21:11:00,77.745,77.75,77.74,77.745,40300000.0
2009-08-17 21:12:00,77.74,77.75,77.71,77.71,108600000.0
2009-08-17 21:13:00,77.71,77.72,77.68,77.685,330400000.0
2009-08-17 21:14:00,77.685,77.685,77.635,77.655,313000000.0
2009-08-17 21:15:00,77.66,77.685,77.65,77.67,312300000.0
2009-08-17 21:16:00,77.66,77.705,77.66,77.695,242300001.0
2009-08-17 21:17:00,77.685,77.685,77.66,77.67,78800000.0
2009-08-17 21:18:00,77.67,77.685,77.67,77.675,34000000.0
2009-08-17 21:19:00,77.675,77.72,77.675,77.71,190900001.0
2009-08-17 21:20:00,77.71,77.72,77.705,77.71,151400000.0
2009-08-17 21:21:00,77.71,77.725,77.705,77.72,42200000.0
2009-08-17 21:22:00,77.715,77.73,77.71,77.725,202400000.0
2009-08-17 21:23:00,77.725,77.73,77.7,77.71,272800000.0
2009-08-17 21:24:00,77.705,77.705,77.68,77.685,458400001.0
2009-08-17 21:25:00,77.685,77.685,77.625,77.63,198299999.0
2009-08-17 21:26:00,77.63,77.63,77.61,77.61,137900000.0
2009-08-17 21:27:00,77.61,77.61,77.585,77.595,137600000.0
2009-08-17 21:28:00,77.595,77.615,77.595,77.605,311700000.0
2009-08-17 21:29:00,77.61,77.645,77.61,77.645,321100002.0
2009-08-17 21:30:00,77.65,77.66,77.635,77.65,113400000.0
2009-08-17 21:31:00,77.66,77.665,77.64,77.665,96300000.0
2009-08-17 21:32:00,77.655,77.665,77.64,77.665,61000000.0
2009-08-17 21:33:00,77.665,77.685,77.66,77.685,162600000.0
2009-08-17 21:34:00,77.69,77.72,77.685,77.71,326500000.0
2009-08-17 21:35:00,77.705,77.705,77.68,77.69,277200000.0
2009-08-17 21:36:00,77.695,77.7,77.695,77.7,16000000.0
2009-08-17 21:37:00,77.7,77.73,77.695,77.695,119500001.0
2009-08-17 21:38:00,77.725,77.73,77.71,77.725,75100000.0
2009-08-17 21:39:00,77.725,77.73,77.67,77.67,423300004.0
2009-08-17 21:40:00,77.675,77.68,77.65,77.65,93500000.0
2009-08-17 21:41:00,77.655,77.665,77.64,77.65,171000000.0
2009-08-17 21:42:00,77.655,77.665,77.63,77.63,324799999.0
2009-08-17 21:43:00,77.63,77.63,77.605,77.625,340900003.0
2009-08-17 21:44:00,77.63,77.695,77.615,77.695,402300001.0
2009-08-17 21:45:00,77.695,77.7,77.685,77.69,173700002.0
2009-08-17 21:46:00,77.69,77.7,77.655,77.67,73300000.0
2009-08-17 21:47:00,77.67,77.68,77.655,77.675,108600000.0
2009-08-17 21:48:00,77.675,77.685,77.67,77.675,54000000.0
2009-08-17 21:49:00,77.675,77.675,77.635,77.635,127800000.0
2009-08-17 21:50:00,77.635,77.64,77.61,77.62,295900000.0
2009-08-17 21:51:00,77.625,77.66,77.62,77.66,188500000.0
2009-08-17 21:52:00,77.655,77.675,77.645,77.67,449800000.0
2009-08-17 21:53:00,77.67,77.68,77.665,77.665,132200001.0
2009-08-17 21:54:00,77.665,77.685,77.66,77.685,73500000.0
2009-08-17 21:55:00,77.69,77.695,77.68,77.69,146300000.0
2009-08-17 21:56:00,77.675,77.68,77.655,77.655,153299997.0
2009-08-17 21:57:00,77.65,77.665,77.64,77.655,154800000.0
2009-08-17 21:58:00,77.645,77.65,77.6,77.6,392499997.0
2009-08-17 21:59:00,77.6,77.625,77.59,77.605,275300002.0
2009-08-17 22:00:00,77.595,77.61,77.57,77.57,105400000.0
2009-08-17 22:01:00,77.57,77.575,77.56,77.565,233000000.0
2009-08-17 22:02:00,77.56,77.56,77.535,77.535,211600000.0
2009-08-17 22:03:00,77.545,77.545,77.53,77.54,212000000.0
2009-08-17 22:04:00,77.545,77.555,77.535,77.54,436800000.0
2009-08-17 22:05:00,77.54,77.565,77.535,77.555,233099999.0
2009-08-17 22:06:00,77.56,77.56,77.545,77.545,16900000.0
2009-08-17 22:07:00,77.545,77.555,77.545,77.555,48100000.0
2009-08-17 22:08:00,77.555,77.605,77.555,77.6,91500000.0
2009-08-17 22:09:00,77.595,77.6,77.585,77.595,219600000.0
2009-08-17 22:10:00,77.6,77.605,77.59,77.605,277800000.0
2009-08-17 22:11:00,77.6,77.615,77.585,77.61,234600000.0
2009-08-17 22:12:00,77.61,77.625,77.61,77.625,210000000.0
2009-08-17 22:13:00,77.63,77.635,77.615,77.62,200100001.0
2009-08-17 22:14:00,77.625,77.625,77.615,77.615,76100000.0
2009-08-17 22:15:00,77.615,77.625,77.615,77.615,263600000.0
2009-08-17 22:16:00,77.615,77.615,77.61,77.61,212700000.0
2009-08-17 22:17:00,77.615,77.63,77.615,77.625,80100000.0
2009-08-17 22:18:00,77.625,77.655,77.61,77.615,77100000.0
2009-08-17 22:19:00,77.61,77.615,77.61,77.61,99900000.0
2009-08-17 22:20:00,77.61,77.63,77.605,77.605,122800000.0
2009-08-17 22:21:00,77.595,77.615,77.595,77.615,49100000.0
2009-08-17 22:22:00,77.615,77.615,77.6,77.605,49600000.0
2009-08-17 22:23:00,77.605,77.61,77.605,77.61,86600000.0
2009-08-17 22:24:00,77.605,77.61,77.605,77.61,51400000.0
2009-08-17 22:25:00,77.61,77.63,77.61,77.63,33100000.0
2009-08-17 22:26:00,77.625,77.625,77.605,77.62,122700000.0
2009-08-17 22:27:00,77.61,77.63,77.61,77.625,95600000.0
2009-08-17 22:28:00,77.63,77.65,77.63,77.64,205900000.0
2009-08-17 22:29:00,77.64,77.645,77.62,77.635,50900000.0
2009-08-17 22:30:00,77.635,77.64,77.61,77.61,305500000.0
2009-08-17 22:31:00,77.615,77.615,77.575,77.58,252200000.0
2009-08-17 22:32:00,77.58,77.58,77.55,77.55,34000000.0
2009-08-17 22:33:00,77.555,77.56,77.555,77.555,75100000.0
2009-08-17 22:34:00,77.55,77.56,77.55,77.56,38600000.0
2009-08-17 22:35:00,77.56,77.56,77.55,77.56,97100000.0
2009-08-17 22:36:00,77.555,77.56,77.55,77.555,94400000.0
2009-08-17 22:37:00,77.555,77.555,77.525,77.53,175300000.0
2009-08-17 22:38:00,77.53,77.535,77.515,77.52,176800000.0
2009-08-17 22:39:00,77.52,77.53,77.515,77.515,169200000.0
2009-08-17 22:40:00,77.515,77.535,77.505,77.53,199900000.0
2009-08-17 22:41:00,77.53,77.53,77.52,77.52,69600000.0
2009-08-17 22:42:00,77.52,77.525,77.505,77.525,153000000.0
2009-08-17 22:43:00,77.52,77.52,77.505,77.51,105400000.0
2009-08-17 22:44:00,77.51,77.525,77.505,77.52,303800001.0
2009-08-17 22:45:00,77.52,77.54,77.515,77.53,344000000.0
2009-08-17 22:46:00,77.53,77.53,77.52,77.525,96800000.0
2009-08-17 22:47:00,77.525,77.525,77.49,77.49,432600000.0
2009-08-17 22:48:00,77.48,77.5,77.48,77.495,149800000.0
2009-08-17 22:49:00,77.5,77.505,77.495,77.495,109600001.0
2009-08-17 22:50:00,77.495,77.5,77.49,77.49,63800000.0
2009-08-17 22:51:00,77.49,77.495,77.49,77.495,56700000.0
2009-08-17 22:52:00,77.495,77.5,77.455,77.455,167600000.0
2009-08-17 22:53:00,77.455,77.485,77.445,77.485,104800000.0
2009-08-17 22:54:00,77.48,77.48,77.48,77.48,4000000.0
2009-08-17 22:55:00,77.48,77.49,77.48,77.49,63000001.0
2009-08-17 22:56:00,77.485,77.52,77.48,77.495,161700000.0
2009-08-17 22:57:00,77.495,77.505,77.49,77.49,70800000.0
2009-08-17 22:58:00,77.49,77.55,77.49,77.54,158400000.0
2009-08-17 22:59:00,77.54,77.56,77.505,77.515,114000000.0
2009-08-17 23:00:00,77.515,77.545,77.515,77.54,83000000.0
2009-08-17 23:01:00,77.545,77.555,77.545,77.55,9800000.0
2009-08-17 23:02:00,77.54,77.555,77.54,77.555,20000000.0
2009-08-17 23:03:00,77.555,77.565,77.55,77.565,28500000.0
2009-08-17 23:04:00,77.56,77.565,77.56,77.56,38900000.0
2009-08-17 23:05:00,77.56,77.575,77.56,77.57,18300000.0
2009-08-17 23:06:00,77.575,77.575,77.565,77.575,31800000.0
2009-08-17 23:07:00,77.575,77.585,77.565,77.58,73900000.0
2009-08-17 23:08:00,77.58,77.58,77.57,77.575,54900000.0
2009-08-17 23:09:00,77.575,77.58,77.575,77.575,13600000.0
2009-08-17 23:10:00,77.58,77.585,77.575,77.575,23200000.0
2009-08-17 23:11:00,77.58,77.58,77.575,77.575,14900000.0
2009-08-17 23:12:00,77.58,77.59,77.57,77.59,60000000.0
2009-08-17 23:13:00,77.59,77.59,77.58,77.585,61400000.0
2009-08-17 23:14:00,77.58,77.595,77.58,77.58,63300000.0
2009-08-17 23:15:00,77.575,77.575,77.545,77.56,85700000.0
2009-08-17 23:16:00,77.58,77.61,77.575,77.605,100800000.0
2009-08-17 23:17:00,77.605,77.61,77.59,77.595,77500000.0
2009-08-17 23:18:00,77.595,77.63,77.59,77.61,55800000.0
2009-08-17 23:19:00,77.61,77.64,77.61,77.625,53000000.0
2009-08-17 23:20:00,77.63,77.635,77.63,77.635,77700000.0
2009-08-17 23:21:00,77.64,77.645,77.625,77.635,105900000.0
2009-08-17 23:22:00,77.635,77.645,77.635,77.64,100700000.0
2009-08-17 23:23:00,77.64,77.645,77.63,77.63,41500000.0
2009-08-17 23:24:00,77.625,77.635,77.625,77.63,30300000.0
2009-08-17 23:25:00,77.63,77.64,77.62,77.62,68000000.0
2009-08-17 23:26:00,77.62,77.62,77.61,77.62,119900000.0
2009-08-17 23:27:00,77.615,77.62,77.615,77.62,12700000.0
2009-08-17 23:28:00,77.62,77.62,77.62,77.62,8400000.0
2009-08-17 23:29:00,77.62,77.62,77.6,77.6,29000000.0
2009-08-17 23:30:00,77.595,77.595,77.585,77.585,25700000.0
2009-08-17 23:31:00,77.59,77.605,77.59,77.6,42400000.0
2009-08-17 23:32:00,77.615,77.625,77.605,77.61,56000000.0
2009-08-17 23:33:00,77.61,77.64,77.61,77.63,71600000.0
2009-08-17 23:34:00,77.63,77.63,77.61,77.615,46000000.0
2009-08-17 23:35:00,77.61,77.61,77.6,77.6,19000000.0
2009-08-17 23:36:00,77.59,77.595,77.515,77.55,127000000.0
2009-08-17 23:37:00,77.55,77.56,77.55,77.555,9000000.0
2009-08-17 23:38:00,77.56,77.56,77.555,77.56,4000000.0
2009-08-17 23:39:00,77.555,77.555,77.545,77.545,13900000.0
2009-08-17 23:40:00,77.545,77.545,77.515,77.52,114300000.0
2009-08-17 23:41:00,77.525,77.54,77.515,77.54,93200000.0
2009-08-17 23:42:00,77.545,77.545,77.535,77.535,7800000.0
2009-08-17 23:43:00,77.535,77.535,77.535,77.535,11700000.0
2009-08-17 23:44:00,77.535,77.545,77.53,77.545,50400000.0
2009-08-17 23:45:00,77.545,77.55,77.54,77.545,24200000.0
2009-08-17 23:46:00,77.55,77.56,77.545,77.56,20200000.0
2009-08-17 23:47:00,77.56,77.56,77.54,77.56,67300000.0
2009-08-17 23:48:00,77.56,77.56,77.545,77.545,9800000.0
2009-08-17 23:49:00,77.54,77.54,77.54,77.54,4200000.0
2009-08-17 23:50:00,77.545,77.545,77.54,77.54,26800000.0
2009-08-17 23:51:00,77.54,77.55,77.54,77.55,53100000.0
2009-08-17 23:52:00,77.545,77.545,77.54,77.545,17200000.0
2009-08-17 23:53:00,77.545,77.545,77.535,77.545,13700000.0
2009-08-17 23:54:00,77.545,77.55,77.545,77.55,3000000.0
2009-08-17 23:55:00,77.55,77.555,77.535,77.535,21000000.0
2009-08-17 23:56:00,77.54,77.54,77.53,77.54,7000000.0
2009-08-17 23:57:00,77.54,77.545,77.54,77.545,3000000.0
2009-08-17 23:58:00,77.54,77.545,77.535,77.54,12000000.0
2009-08-17 23:59:00,77.545,77.55,77.53,77.545,68900000.0
2009-08-18 00:00:00,77.54,77.545,77.48,77.515,123400000.0
2009-08-18 00:01:00,77.51,77.53,77.51,77.52,47200000.0
2009-08-18 00:02:00,77.515,77.515,77.48,77.49,58300000.0
2009-08-18 00:03:00,77.49,77.505,77.48,77.5,56500000.0
2009-08-18 00:04:00,77.5,77.505,77.495,77.495,6500000.0
2009-08-18 00:05:00,77.49,77.495,77.475,77.48,32600000.0
2009-08-18 00:06:00,77.48,77.49,77.475,77.475,52600000.0
2009-08-18 00:07:00,77.475,77.48,77.47,77.48,22200000.0
2009-08-18 00:08:00,77.48,77.48,77.415,77.415,74900000.0
2009-08-18 00:09:00,77.415,77.43,77.415,77.43,61500000.0
2009-08-18 00:10:00,77.43,77.43,77.415,77.42,25700000.0
2009-08-18 00:11:00,77.42,77.46,77.42,77.455,66400000.0
2009-08-18 00:12:00,77.46,77.505,77.46,77.485,44600000.0
2009-08-18 00:13:00,77.475,77.48,77.475,77.48,4400000.0
2009-08-18 00:14:00,77.475,77.475,77.465,77.465,14600000.0
2009-08-18 00:15:00,77.47,77.475,77.47,77.47,9500000.0
2009-08-18 00:16:00,77.47,77.485,77.465,77.485,11400000.0
2009-08-18 00:17:00,77.485,77.49,77.485,77.49,5000000.0
2009-08-18 00:18:00,77.49,77.49,77.485,77.49,3000000.0
2009-08-18 00:19:00,77.49,77.49,77.49,77.49,2000000.0
2009-08-18 00:20:00,77.485,77.495,77.485,77.495,19400000.0
2009-08-18 00:21:00,77.49,77.49,77.49,77.49,2400000.0
2009-08-18 00:22:00,77.49,77.5,77.49,77.495,22300000.0
2009-08-18 00:23:00,77.495,77.495,77.49,77.495,12800000.0
2009-08-18 00:24:00,77.495,77.495,77.49,77.495,16200000.0
2009-08-18 00:25:00,77.495,77.505,77.485,77.485,49900000.0
2009-08-18 00:26:00,77.46,77.47,77.435,77.46,79200000.0
2009-08-18 00:27:00,77.46,77.465,77.45,77.45,131700000.0
2009-08-18 00:28:00,77.45,77.465,77.45,77.45,46600000.0
2009-08-18 00:29:00,77.45,77.465,77.45,77.455,114400000.0
2009-08-18 00:30:00,77.45,77.47,77.435,77.455,91400000.0
2009-08-18 00:31:00,77.44,77.455,77.44,77.44,27200000.0
2009-08-18 00:32:00,77.435,77.44,77.43,77.435,87200000.0
2009-08-18 00:33:00,77.435,77.435,77.43,77.43,40900000.0
2009-08-18 00:34:00,77.435,77.46,77.435,77.46,91600000.0
2009-08-18 00:35:00,77.46,77.465,77.45,77.45,52000000.0
2009-08-18 00:36:00,77.45,77.45,77.445,77.45,63400000.0
2009-08-18 00:37:00,77.445,77.46,77.44,77.46,110200000.0
2009-08-18 00:38:00,77.46,77.465,77.445,77.465,149200000.0
2009-08-18 00:39:00,77.46,77.475,77.455,77.465,121100000.0
2009-08-18 00:40:00,77.465,77.48,77.455,77.46,116000000.0
2009-08-18 00:41:00,77.46,77.49,77.45,77.475,131000000.0
2009-08-18 00:42:00,77.475,77.48,77.45,77.455,96700000.0
2009-08-18 00:43:00,77.46,77.505,77.46,77.505,113200000.0
2009-08-18 00:44:00,77.505,77.51,77.49,77.49,67300000.0
2009-08-18 00:45:00,77.49,77.49,77.49,77.49,9700000.0
2009-08-18 00:46:00,77.49,77.49,77.49,77.49,9700000.0
2009-08-18 00:47:00,77.485,77.485,77.47,77.47,59000000.0
2009-08-18 00:48:00,77.475,77.475,77.475,77.475,9400000.0
2009-08-18 00:49:00,77.48,77.515,77.48,77.51,103400000.0
2009-08-18 00:50:00,77.515,77.525,77.51,77.525,118000000.0
2009-08-18 00:51:00,77.52,77.52,77.52,77.52,21600000.0
2009-08-18 00:52:00,77.52,77.52,77.505,77.505,30500000.0
2009-08-18 00:53:00,77.5,77.535,77.495,77.505,134700000.0
2009-08-18 00:54:00,77.505,77.505,77.47,77.475,240900000.0
2009-08-18 00:55:00,77.49,77.51,77.465,77.485,194200000.0
2009-08-18 00:56:00,77.5,77.525,77.485,77.515,231700000.0
2009-08-18 00:57:00,77.51,77.51,77.5,77.505,101400000.0
2009-08-18 00:58:00,77.505,77.535,77.505,77.535,71800000.0
2009-08-18 00:59:00,77.535,77.545,77.515,77.515,74900000.0
2009-08-18 01:00:00,77.52,77.52,77.505,77.505,62000000.0
2009-08-18 01:01:00,77.505,77.51,77.48,77.505,117500000.0
2009-08-18 01:02:00,77.5,77.56,77.5,77.55,123000000.0
2009-08-18 01:03:00,77.55,77.58,77.55,77.58,98100000.0
2009-08-18 01:04:00,77.58,77.585,77.56,77.56,84600000.0
2009-08-18 01:05:00,77.56,77.575,77.56,77.57,84900000.0
2009-08-18 01:06:00,77.57,77.575,77.57,77.575,70800000.0
2009-08-18 01:07:00,77.575,77.6,77.575,77.6,15900000.0
2009-08-18 01:08:00,77.6,77.6,77.6,77.6,1000000.0
2009-08-18 01:09:00,77.6,77.635,77.6,77.635,36600000.0
2009-08-18 01:10:00,77.635,77.64,77.595,77.605,62400000.0
2009-08-18 01:11:00,77.605,77.605,77.595,77.605,50000000.0
2009-08-18 01:12:00,77.61,77.615,77.605,77.605,35200000.0
2009-08-18 01:13:00,77.61,77.615,77.595,77.595,62800000.0
2009-08-18 01:14:00,77.605,77.615,77.605,77.605,45900000.0
2009-08-18 01:15:00,77.605,77.605,77.605,77.605,4000000.0
2009-08-18 01:16:00,77.605,77.61,77.59,77.605,76500000.0
2009-08-18 01:17:00,77.605,77.61,77.605,77.61,25000000.0
2009-08-18 01:18:00,77.605,77.61,77.605,77.605,8000000.0
2009-08-18 01:19:00,77.595,77.6,77.585,77.59,47200000.0
2009-08-18 01:20:00,77.585,77.595,77.575,77.595,33300000.0
2009-08-18 01:21:00,77.59,77.595,77.58,77.58,8000000.0
2009-08-18 01:22:00,77.575,77.595,77.575,77.595,9000000.0
2009-08-18 01:23:00,77.595,77.6,77.59,77.59,26000000.0
2009-08-18 01:24:00,77.585,77.585,77.575,77.58,8000000.0
2009-08-18 01:25:00,77.58,77.585,77.57,77.57,11500000.0
2009-08-18 01:26:00,77.57,77.575,77.565,77.575,41200000.0
2009-08-18 01:27:00,77.57,77.57,77.535,77.535,54600000.0
2009-08-18 01:28:00,77.525,77.53,77.52,77.52,54100000.0
2009-08-18 01:29:00,77.52,77.525,77.505,77.515,57000000.0
2009-08-18 01:30:00,77.515,77.515,77.495,77.51,133600000.0
2009-08-18 01:31:00,77.515,77.525,77.495,77.495,42000000.0
2009-08-18 01:32:00,77.505,77.51,77.5,77.505,32700000.0
2009-08-18 01:33:00,77.505,77.52,77.5,77.52,23700000.0
2009-08-18 01:34:00,77.515,77.515,77.5,77.51,19300000.0
2009-08-18 01:35:00,77.505,77.515,77.49,77.495,23400000.0
2009-08-18 01:36:00,77.505,77.505,77.495,77.495,4000000.0
2009-08-18 01:37:00,77.495,77.515,77.495,77.515,19000000.0
2009-08-18 01:38:00,77.505,77.505,77.505,77.505,4800000.0
2009-08-18 01:39:00,77.505,77.56,77.505,77.56,64800000.0
2009-08-18 01:40:00,77.56,77.58,77.56,77.57,32500000.0
2009-08-18 01:41:00,77.565,77.575,77.565,77.575,15000000.0
2009-08-18 01:42:00,77.575,77.575,77.57,77.57,40600000.0
2009-08-18 01:43:00,77.575,77.59,77.565,77.565,37700000.0
2009-08-18 01:44:00,77.56,77.56,77.555,77.555,21300000.0
2009-08-18 01:45:00,77.55,77.57,77.545,77.55,38800000.0
2009-08-18 01:46:00,77.55,77.56,77.535,77.555,50100000.0
2009-08-18 01:47:00,77.56,77.6,77.56,77.6,125400000.0
2009-08-18 01:48:00,77.605,77.61,77.595,77.605,90400000.0
2009-08-18 01:49:00,77.6,77.605,77.6,77.605,45000000.0
2009-08-18 01:50:00,77.605,77.61,77.6,77.605,55800000.0
2009-08-18 01:51:00,77.605,77.655,77.605,77.645,141600000.0
2009-08-18 01:52:00,77.645,77.72,77.645,77.685,273000000.0
2009-08-18 01:53:00,77.68,77.71,77.68,77.7,229300000.0
2009-08-18 01:54:00,77.7,77.71,77.7,77.71,189600000.0
2009-08-18 01:55:00,77.72,77.755,77.71,77.725,192999999.0
2009-08-18 01:56:00,77.725,77.735,77.7,77.7,55400000.0
2009-08-18 01:57:00,77.695,77.71,77.685,77.705,90100000.0
2009-08-18 01:58:00,77.705,77.72,77.695,77.72,77900000.0
2009-08-18 01:59:00,77.715,77.765,77.71,77.76,46500000.0
2009-08-18 02:00:00,77.775,77.81,77.75,77.76,106800000.0
2009-08-18 02:01:00,77.765,77.77,77.745,77.745,69700000.0
2009-08-18 02:02:00,77.75,77.78,77.745,77.775,152400000.0
2009-08-18 02:03:00,77.775,77.785,77.765,77.765,111900000.0
2009-08-18 02:04:00,77.765,77.81,77.765,77.805,176100000.0
2009-08-18 02:05:00,77.8,77.855,77.8,77.845,194500000.0
2009-08-18 02:06:00,77.855,77.88,77.83,77.88,168000000.0
2009-08-18 02:07:00,77.875,77.945,77.875,77.935,179800000.0
2009-08-18 02:08:00,77.935,78.0,77.93,77.97,153800000.0
2009-08-18 02:09:00,77.965,77.975,77.945,77.955,54200000.0
2009-08-18 02:10:00,77.955,77.955,77.915,77.94,51700000.0
2009-08-18 02:11:00,77.94,77.945,77.905,77.94,67400000.0
2009-08-18 02:12:00,77.935,77.97,77.935,77.97,58000000.0
2009-08-18 02:13:00,77.965,77.985,77.965,77.98,62500000.0
2009-08-18 02:14:00,77.99,78.0,77.975,78.0,115500000.0
2009-08-18 02:15:00,78.0,78.0,77.94,77.96,180800000.0
2009-08-18 02:16:00,77.955,77.995,77.955,77.985,56800000.0
2009-08-18 02:17:00,77.985,77.995,77.97,77.995,45600000.0
2009-08-18 02:18:00,77.995,78.06,77.995,78.035,109900000.0
2009-08-18 02:19:00,78.035,78.035,78.005,78.01,162300000.0
2009-08-18 02:20:00,78.01,78.01,77.97,77.97,170200000.0
2009-08-18 02:21:00,77.97,77.98,77.95,77.955,136400000.0
2009-08-18 02:22:00,77.955,77.97,77.95,77.965,57200000.0
2009-08-18 02:23:00,77.97,77.985,77.965,77.97,71600000.0
2009-08-18 02:24:00,77.965,77.97,77.925,77.94,74400000.0
2009-08-18 02:25:00,77.945,77.955,77.92,77.925,63800000.0
2009-08-18 02:26:00,77.925,77.94,77.915,77.935,49200000.0
2009-08-18 02:27:00,77.93,77.94,77.91,77.925,59500000.0
2009-08-18 02:28:00,77.92,77.945,77.91,77.91,79800000.0
2009-08-18 02:29:00,77.92,77.92,77.88,77.895,82100000.0
2009-08-18 02:30:00,77.895,77.905,77.875,77.9,48400000.0
2009-08-18 02:31:00,77.905,77.925,77.885,77.92,61300000.0
2009-08-18 02:32:00,77.925,77.935,77.92,77.93,39400000.0
2009-08-18 02:33:00,77.93,77.93,77.91,77.91,29300000.0
2009-08-18 02:34:00,77.915,77.92,77.905,77.92,43500000.0
2009-08-18 02:35:00,77.92,78.03,77.92,78.0,119200000.0
2009-08-18 02:36:00,78.005,78.02,77.97,77.97,159800000.0
2009-08-18 02:37:00,77.97,77.985,77.97,77.98,35000000.0
2009-08-18 02:38:00,77.98,78.015,77.975,78.005,47800000.0
2009-08-18 02:39:00,77.995,78.055,77.995,78.055,60900000.0
2009-08-18 02:40:00,78.055,78.16,78.055,78.16,122200000.0
2009-08-18 02:41:00,78.15,78.16,78.11,78.155,115700000.0
2009-08-18 02:42:00,78.155,78.155,78.115,78.12,94100000.0
2009-08-18 02:43:00,78.12,78.13,78.085,78.09,106300000.0
2009-08-18 02:44:00,78.09,78.135,78.085,78.13,51700000.0
2009-08-18 02:45:00,78.12,78.145,78.095,78.135,100300000.0
2009-08-18 02:46:00,78.135,78.15,78.12,78.15,100500000.0
2009-08-18 02:47:00,78.14,78.185,78.14,78.165,117300000.0
2009-08-18 02:48:00,78.16,78.175,78.145,78.16,46700000.0
2009-08-18 02:49:00,78.16,78.16,78.13,78.145,72800000.0
2009-08-18 02:50:00,78.13,78.17,78.13,78.155,63300000.0
2009-08-18 02:51:00,78.145,78.16,78.125,78.125,103900000.0
2009-08-18 02:52:00,78.13,78.14,78.115,78.13,111700000.0
2009-08-18 02:53:00,78.13,78.13,78.11,78.12,45000000.0
2009-08-18 02:54:00,78.115,78.145,78.115,78.13,45000000.0
2009-08-18 02:55:00,78.14,78.145,78.11,78.115,45000000.0
2009-08-18 02:56:00,78.11,78.12,78.1,78.11,63100000.0
2009-08-18 02:57:00,78.11,78.12,78.085,78.09,91400000.0
2009-08-18 02:58:00,78.085,78.1,78.07,78.095,55000000.0
2009-08-18 02:59:00,78.095,78.1,78.06,78.07,81500000.0
2009-08-18 03:00:00,78.06,78.08,78.05,78.08,106900000.0
2009-08-18 03:01:00,78.085,78.085,78.06,78.06,52500000.0
2009-08-18 03:02:00,78.065,78.09,78.065,78.08,62700000.0
2009-08-18 03:03:00,78.08,78.09,78.075,78.085,56400000.0
2009-08-18 03:04:00,78.09,78.1,78.075,78.095,72600000.0
2009-08-18 03:05:00,78.095,78.105,78.09,78.105,24900000.0
2009-08-18 03:06:00,78.105,78.105,78.08,78.09,47500000.0
2009-08-18 03:07:00,78.09,78.095,78.07,78.085,91100000.0
2009-08-18 03:08:00,78.09,78.13,78.08,78.125,189100000.0
2009-08-18 03:09:00,78.125,78.14,78.125,78.135,103900000.0
2009-08-18 03:10:00,78.135,78.145,78.115,78.12,93400000.0
2009-08-18 03:11:00,78.12,78.13,78.095,78.095,50000000.0
2009-08-18 03:12:00,78.095,78.1,78.085,78.085,68600000.0
2009-08-18 03:13:00,78.085,78.085,78.06,78.065,62100000.0
2009-08-18 03:14:00,78.055,78.085,78.05,78.07,229800000.0
2009-08-18 03:15:00,78.07,78.085,78.06,78.06,59600000.0
2009-08-18 03:16:00,78.055,78.075,78.055,78.065,39000000.0
2009-08-18 03:17:00,78.07,78.105,78.065,78.105,37500000.0
2009-08-18 03:18:00,78.105,78.15,78.1,78.135,67400000.0
2009-08-18 03:19:00,78.14,78.18,78.135,78.18,80700000.0
2009-08-18 03:20:00,78.18,78.25,78.18,78.245,110300000.0
2009-08-18 03:21:00,78.25,78.27,78.245,78.265,79100000.0
2009-08-18 03:22:00,78.27,78.3,78.265,78.28,91900000.0
2009-08-18 03:23:00,78.275,78.32,78.275,78.315,43800000.0
2009-08-18 03:24:00,78.32,78.34,78.295,78.305,88000000.0
2009-08-18 03:25:00,78.31,78.32,78.28,78.285,133100000.0
2009-08-18 03:26:00,78.285,78.3,78.23,78.23,87200000.0
2009-08-18 03:27:00,78.225,78.23,78.12,78.135,125800000.0
2009-08-18 03:28:00,78.14,78.16,78.12,78.125,97800000.0
2009-08-18 03:29:00,78.125,78.145,78.095,78.135,123600000.0
2009-08-18 03:30:00,78.135,78.135,77.965,77.98,217900000.0
2009-08-18 03:31:00,77.98,78.13,77.98,78.13,88000000.0
2009-08-18 03:32:00,78.13,78.2,78.13,78.16,98800000.0
2009-08-18 03:33:00,78.16,78.265,78.145,78.265,154900000.0
2009-08-18 03:34:00,78.27,78.42,78.27,78.42,153400000.0
2009-08-18 03:35:00,78.42,78.515,78.42,78.46,178500000.0
2009-08-18 03:36:00,78.47,78.49,78.435,78.445,98000000.0
2009-08-18 03:37:00,78.445,78.46,78.41,78.41,176000000.0
2009-08-18 03:38:00,78.415,78.415,78.305,78.305,368600001.0
2009-08-18 03:39:00,78.305,78.325,78.29,78.295,478299998.0
2009-08-18 03:40:00,78.29,78.29,78.24,78.25,378400002.0
2009-08-18 03:41:00,78.26,78.27,78.145,78.15,151900000.0
2009-08-18 03:42:00,78.135,78.17,78.105,78.155,209600001.0
2009-08-18 03:43:00,78.16,78.17,78.115,78.115,79500000.0
2009-08-18 03:44:00,78.115,78.14,78.09,78.09,83800000.0
2009-08-18 03:45:00,78.09,78.1,78.055,78.095,191900000.0
2009-08-18 03:46:00,78.1,78.13,78.085,78.085,72100000.0
2009-08-18 03:47:00,78.08,78.09,78.04,78.045,89200000.0
2009-08-18 03:48:00,78.045,78.125,78.045,78.095,193000000.0
2009-08-18 03:49:00,78.095,78.165,78.095,78.165,161900000.0
2009-08-18 03:50:00,78.16,78.225,78.155,78.22,157500000.0
2009-08-18 03:51:00,78.225,78.285,78.225,78.275,387300000.0
2009-08-18 03:52:00,78.275,78.285,78.225,78.235,238500002.0
2009-08-18 03:53:00,78.23,78.235,78.22,78.22,51200000.0
2009-08-18 03:54:00,78.23,78.23,78.195,78.195,48000000.0
2009-08-18 03:55:00,78.185,78.185,78.155,78.155,51900000.0
2009-08-18 03:56:00,78.165,78.165,78.14,78.155,67900000.0
2009-08-18 03:57:00,78.155,78.265,78.145,78.265,177900000.0
2009-08-18 03:58:00,78.265,78.265,78.225,78.25,109700000.0
2009-08-18 03:59:00,78.255,78.32,78.255,78.32,81000000.0
2009-08-18 04:00:00,78.32,78.33,78.285,78.31,186400000.0
2009-08-18 04:01:00,78.3,78.365,78.295,78.355,218300000.0
2009-08-18 04:02:00,78.35,78.365,78.35,78.35,97400000.0
2009-08-18 04:03:00,78.355,78.355,78.305,78.33,101300000.0
2009-08-18 04:04:00,78.335,78.335,78.29,78.29,66700000.0
2009-08-18 04:05:00,78.29,78.3,78.27,78.27,81100000.0
2009-08-18 04:06:00,78.27,78.275,78.25,78.25,30000000.0
2009-08-18 04:07:00,78.25,78.26,78.235,78.24,40100000.0
2009-08-18 04:08:00,78.23,78.245,78.215,78.24,70800000.0
2009-08-18 04:09:00,78.24,78.24,78.22,78.24,42000000.0
2009-08-18 04:10:00,78.24,78.285,78.24,78.285,50600000.0
2009-08-18 04:11:00,78.285,78.29,78.265,78.275,40000000.0
2009-08-18 04:12:00,78.28,78.305,78.265,78.3,87500000.0
2009-08-18 04:13:00,78.31,78.355,78.305,78.325,73900000.0
2009-08-18 04:14:00,78.315,78.315,78.29,78.29,52500000.0
2009-08-18 04:15:00,78.295,78.3,78.285,78.29,63100000.0
2009-08-18 04:16:00,78.29,78.295,78.275,78.285,16300000.0
2009-08-18 04:17:00,78.29,78.31,78.285,78.31,65000000.0
2009-08-18 04:18:00,78.31,78.38,78.31,78.38,166600000.0
2009-08-18 04:19:00,78.38,78.39,78.355,78.37,222400000.0
2009-08-18 04:20:00,78.37,78.405,78.355,78.4,133400000.0
2009-08-18 04:21:00,78.395,78.4,78.37,78.385,115500000.0
2009-08-18 04:22:00,78.39,78.4,78.35,78.36,78200000.0
2009-08-18 04:23:00,78.36,78.375,78.36,78.375,114799999.0
2009-08-18 04:24:00,78.38,78.395,78.335,78.335,69300000.0
2009-08-18 04:25:00,78.34,78.365,78.34,78.34,90000000.0
2009-08-18 04:26:00,78.345,78.365,78.34,78.35,56300000.0
2009-08-18 04:27:00,78.345,78.345,78.32,78.325,49500000.0
2009-08-18 04:28:00,78.325,78.345,78.32,78.34,43500000.0
2009-08-18 04:29:00,78.34,78.395,78.34,78.385,114600000.0
2009-08-18 04:30:00,78.39,78.395,78.34,78.35,215500000.0
2009-08-18 04:31:00,78.35,78.39,78.34,78.385,82000000.0
2009-08-18 04:32:00,78.385,78.395,78.375,78.375,84300000.0
2009-08-18 04:33:00,78.365,78.41,78.335,78.41,108200000.0
2009-08-18 04:34:00,78.4,78.4,78.34,78.34,61500000.0
2009-08-18 04:35:00,78.34,78.35,78.325,78.33,38900000.0
2009-08-18 04:36:00,78.34,78.34,78.325,78.335,19000000.0
2009-08-18 04:37:00,78.335,78.335,78.325,78.33,10000000.0
2009-08-18 04:38:00,78.33,78.335,78.31,78.33,69100000.0
2009-08-18 04:39:00,78.345,78.36,78.325,78.35,62600000.0
2009-08-18 04:40:00,78.355,78.36,78.31,78.31,99500000.0
2009-08-18 04:41:00,78.32,78.32,78.265,78.27,126299999.0
2009-08-18 04:42:00,78.265,78.275,78.25,78.255,65000000.0
2009-08-18 04:43:00,78.25,78.28,78.235,78.28,107600000.0
2009-08-18 04:44:00,78.28,78.315,78.27,78.3,67400000.0
2009-08-18 04:45:00,78.305,78.31,78.29,78.295,33100000.0
2009-08-18 04:46:00,78.3,78.305,78.29,78.305,44500000.0
2009-08-18 04:47:00,78.305,78.35,78.305,78.33,35200000.0
2009-08-18 04:48:00,78.33,78.335,78.31,78.32,24700000.0
2009-08-18 04:49:00,78.315,78.32,78.305,78.315,21300000.0
2009-08-18 04:50:00,78.315,78.315,78.295,78.295,31900000.0
2009-08-18 04:51:00,78.29,78.29,78.275,78.275,25100000.0
2009-08-18 04:52:00,78.275,78.28,78.205,78.205,75000000.0
2009-08-18 04:53:00,78.205,78.28,78.2,78.25,115699999.0
2009-08-18 04:54:00,78.255,78.265,78.25,78.265,45900000.0
2009-08-18 04:55:00,78.265,78.3,78.265,78.28,82300000.0
2009-08-18 04:56:00,78.275,78.275,78.24,78.24,51700000.0
2009-08-18 04:57:00,78.24,78.245,78.23,78.245,18000000.0
2009-08-18 04:58:00,78.25,78.27,78.245,78.245,85700000.0
2009-08-18 04:59:00,78.25,78.25,78.195,78.195,96200000.0
2009-08-18 05:00:00,78.195,78.195,78.155,78.16,57700000.0
2009-08-18 05:01:00,78.155,78.155,78.09,78.11,63400000.0
2009-08-18 05:02:00,78.11,78.11,78.095,78.1,59300000.0
2009-08-18 05:03:00,78.095,78.125,78.09,78.105,61400000.0
2009-08-18 05:04:00,78.105,78.155,78.105,78.15,141400000.0
2009-08-18 05:05:00,78.15,78.15,78.135,78.15,19900000.0
2009-08-18 05:06:00,78.15,78.15,78.135,78.14,7000000.0
2009-08-18 05:07:00,78.14,78.14,78.115,78.115,15100000.0
2009-08-18 05:08:00,78.115,78.12,78.105,78.115,25600000.0
2009-08-18 05:09:00,78.11,78.11,78.07,78.07,42000000.0
2009-08-18 05:10:00,78.07,78.115,78.06,78.08,88400000.0
2009-08-18 05:11:00,78.08,78.09,78.07,78.075,68100000.0
2009-08-18 05:12:00,78.08,78.08,78.06,78.07,46000000.0
2009-08-18 05:13:00,78.06,78.06,78.04,78.05,74700000.0
2009-08-18 05:14:00,78.05,78.05,78.025,78.03,72600000.0
2009-08-18 05:15:00,78.03,78.045,78.025,78.04,71300000.0
2009-08-18 05:16:00,78.045,78.045,78.03,78.035,40800000.0
2009-08-18 05:17:00,78.035,78.045,78.02,78.02,37300000.0
2009-08-18 05:18:00,78.03,78.03,77.97,77.98,94500000.0
2009-08-18 05:19:00,77.975,77.99,77.97,77.985,161200000.0
2009-08-18 05:20:00,77.985,78.0,77.96,77.97,233400000.0
2009-08-18 05:21:00,77.97,77.975,77.92,77.94,469200000.0
2009-08-18 05:22:00,77.94,78.02,77.94,78.0,244000000.0
2009-08-18 05:23:00,77.995,78.005,77.99,78.005,27200000.0
2009-08-18 05:24:00,78.0,78.0,77.985,77.985,53700000.0
2009-08-18 05:25:00,77.98,77.99,77.97,77.975,32600000.0
2009-08-18 05:26:00,77.98,78.005,77.97,78.0,105800000.0
2009-08-18 05:27:00,78.0,78.005,77.985,78.0,71200000.0
2009-08-18 05:28:00,77.995,78.025,77.985,78.02,76700000.0
2009-08-18 05:29:00,78.025,78.055,78.01,78.055,68600000.0
2009-08-18 05:30:00,78.05,78.055,78.01,78.02,110900000.0
2009-08-18 05:31:00,78.02,78.035,78.005,78.025,77700000.0
2009-08-18 05:32:00,78.025,78.025,78.005,78.015,76300000.0
2009-08-18 05:33:00,78.02,78.02,77.965,77.965,136400000.0
2009-08-18 05:34:00,77.965,77.965,77.94,77.955,171400000.0
2009-08-18 05:35:00,77.945,77.955,77.935,77.95,123700000.0
2009-08-18 05:36:00,77.955,77.97,77.945,77.955,99200000.0
2009-08-18 05:37:00,77.96,77.98,77.955,77.98,98300000.0
2009-08-18 05:38:00,77.975,77.98,77.975,77.98,4000000.0
2009-08-18 05:39:00,77.975,78.005,77.965,78.0,115000000.0
2009-08-18 05:40:00,78.0,78.025,78.0,78.025,87000000.0
2009-08-18 05:41:00,78.03,78.03,78.015,78.025,60000000.0
2009-08-18 05:42:00,78.02,78.04,78.02,78.025,113700000.0
2009-08-18 05:43:00,78.025,78.03,78.025,78.03,27100000.0
2009-08-18 05:44:00,78.025,78.05,78.025,78.05,48700000.0
2009-08-18 05:45:00,78.04,78.07,78.04,78.045,71000000.0
2009-08-18 05:46:00,78.045,78.05,77.995,78.015,87500000.0
2009-08-18 05:47:00,78.02,78.02,77.95,77.96,82600000.0
2009-08-18 05:48:00,77.965,77.97,77.945,77.965,98100000.0
2009-08-18 05:49:00,77.97,78.0,77.965,78.0,148700000.0
2009-08-18 05:50:00,78.005,78.005,77.965,77.965,79800000.0
2009-08-18 05:51:00,77.97,77.98,77.96,77.975,115400000.0
2009-08-18 05:52:00,77.98,77.98,77.975,77.975,19900000.0
2009-08-18 05:53:00,77.98,77.98,77.965,77.98,30000000.0
2009-08-18 05:54:00,77.98,77.99,77.955,77.955,38900000.0
2009-08-18 05:55:00,77.955,77.995,77.955,77.995,55300000.0
2009-08-18 05:56:00,78.0,78.025,78.0,78.025,93300000.0
2009-08-18 05:57:00,78.025,78.05,78.025,78.05,74500000.0
2009-08-18 05:58:00,78.05,78.07,78.045,78.065,122100000.0
2009-08-18 05:59:00,78.06,78.09,78.06,78.09,93700000.0
2009-08-18 06:00:00,78.095,78.11,78.07,78.07,145100000.0
2009-08-18 06:01:00,78.085,78.09,78.06,78.06,62000000.0
2009-08-18 06:02:00,78.06,78.065,78.025,78.035,152300000.0
2009-08-18 06:03:00,78.035,78.08,78.035,78.06,149300000.0
2009-08-18 06:04:00,78.055,78.06,78.045,78.055,79000000.0
2009-08-18 06:05:00,78.055,78.055,78.04,78.04,38400000.0
2009-08-18 06:06:00,78.04,78.045,78.035,78.04,19200000.0
2009-08-18 06:07:00,78.04,78.055,78.035,78.055,40600000.0
2009-08-18 06:08:00,78.055,78.055,78.055,78.055,8000000.0
2009-08-18 06:09:00,78.055,78.055,78.005,78.005,222500000.0
2009-08-18 06:10:00,78.01,78.03,77.99,78.025,115700000.0
2009-08-18 06:11:00,78.025,78.025,78.01,78.025,26800000.0
2009-08-18 06:12:00,78.025,78.035,78.025,78.035,29900000.0
2009-08-18 06:13:00,78.03,78.05,78.02,78.035,131800000.0
2009-08-18 06:14:00,78.045,78.05,78.01,78.01,68800000.0
2009-08-18 06:15:00,78.015,78.015,77.99,78.01,63300000.0
2009-08-18 06:16:00,78.01,78.06,78.01,78.055,37000000.0
2009-08-18 06:17:00,78.07,78.09,78.055,78.065,111200000.0
2009-08-18 06:18:00,78.07,78.075,78.05,78.05,97400000.0
2009-08-18 06:19:00,78.045,78.085,78.025,78.08,140800000.0
2009-08-18 06:20:00,78.08,78.085,78.015,78.02,88700000.0
2009-08-18 06:21:00,78.03,78.075,78.025,78.07,72200000.0
2009-08-18 06:22:00,78.075,78.1,78.075,78.09,68200000.0
2009-08-18 06:23:00,78.09,78.095,78.07,78.07,118300000.0
2009-08-18 06:24:00,78.07,78.085,78.055,78.07,204300000.0
2009-08-18 06:25:00,78.07,78.08,78.07,78.08,244200000.0
2009-08-18 06:26:00,78.08,78.08,78.04,78.05,105699999.0
2009-08-18 06:27:00,78.04,78.065,78.035,78.065,154500000.0
2009-08-18 06:28:00,78.06,78.065,78.045,78.05,75500000.0
2009-08-18 06:29:00,78.045,78.05,78.04,78.04,9100000.0
2009-08-18 06:30:00,78.035,78.04,78.015,78.015,88400000.0
2009-08-18 06:31:00,78.01,78.04,78.01,78.03,85700000.0
2009-08-18 06:32:00,78.035,78.045,78.025,78.03,137300000.0
2009-08-18 06:33:00,78.025,78.025,78.01,78.02,28000000.0
2009-08-18 06:34:00,78.01,78.02,77.995,78.02,65700000.0
2009-08-18 06:35:00,78.01,78.02,78.005,78.02,51300000.0
2009-08-18 06:36:00,78.01,78.02,78.01,78.02,45100000.0
2009-08-18 06:37:00,78.01,78.02,78.01,78.015,49500000.0
2009-08-18 06:38:00,78.015,78.04,78.005,78.04,76500000.0
2009-08-18 06:39:00,78.04,78.055,78.04,78.055,71300000.0
2009-08-18 06:40:00,78.055,78.055,78.045,78.055,17200000.0
2009-08-18 06:41:00,78.055,78.07,78.055,78.065,23300000.0
2009-08-18 06:42:00,78.065,78.07,78.06,78.065,12000000.0
2009-08-18 06:43:00,78.065,78.065,78.05,78.065,40800000.0
2009-08-18 06:44:00,78.06,78.065,78.02,78.02,65100000.0
2009-08-18 06:45:00,78.02,78.02,78.0,78.005,78100000.0
2009-08-18 06:46:00,78.005,78.005,77.985,77.985,44500000.0
2009-08-18 06:47:00,77.98,77.98,77.95,77.955,91600000.0
2009-08-18 06:48:00,77.955,77.955,77.92,77.92,147700000.0
2009-08-18 06:49:00,77.915,77.925,77.905,77.91,128799999.0
2009-08-18 06:50:00,77.905,77.92,77.9,77.905,99400000.0
2009-08-18 06:51:00,77.905,77.925,77.9,77.92,77200000.0
2009-08-18 06:52:00,77.925,77.96,77.925,77.96,80800000.0
2009-08-18 06:53:00,77.975,77.99,77.965,77.965,61200000.0
2009-08-18 06:54:00,77.97,78.0,77.965,78.0,114100000.0
2009-08-18 06:55:00,77.98,77.985,77.975,77.98,116700000.0
2009-08-18 06:56:00,77.975,78.005,77.975,78.005,54900000.0
2009-08-18 06:57:00,78.0,78.005,77.985,78.005,119600000.0
2009-08-18 06:58:00,78.0,78.01,77.99,78.005,69600000.0
2009-08-18 06:59:00,78.005,78.02,77.965,77.98,117000000.0
2009-08-18 07:00:00,77.98,78.05,77.98,78.045,163000000.0
2009-08-18 07:01:00,78.045,78.045,78.03,78.04,175600000.0
2009-08-18 07:02:00,78.04,78.07,78.035,78.05,161000000.0
2009-08-18 07:03:00,78.045,78.065,78.045,78.065,19000000.0
2009-08-18 07:04:00,78.06,78.09,78.06,78.07,52300000.0
2009-08-18 07:05:00,78.065,78.07,78.06,78.07,88900000.0
2009-08-18 07:06:00,78.075,78.085,78.06,78.07,121300000.0
2009-08-18 07:07:00,78.07,78.09,78.07,78.085,71300000.0
2009-08-18 07:08:00,78.085,78.095,78.075,78.075,115600000.0
2009-08-18 07:09:00,78.08,78.08,78.05,78.06,132700000.0
2009-08-18 07:10:00,78.06,78.065,78.035,78.045,148800000.0
2009-08-18 07:11:00,78.045,78.045,78.02,78.03,61000000.0
2009-08-18 07:12:00,78.025,78.03,78.015,78.02,34900000.0
2009-08-18 07:13:00,78.02,78.03,78.01,78.03,133600000.0
2009-08-18 07:14:00,78.02,78.02,78.005,78.005,46100000.0
2009-08-18 07:15:00,78.01,78.015,78.005,78.005,54700000.0
2009-08-18 07:16:00,78.005,78.005,77.975,77.98,175600000.0
2009-08-18 07:17:00,77.98,77.985,77.965,77.985,187100000.0
2009-08-18 07:18:00,77.985,78.03,77.985,77.995,214600000.0
2009-08-18 07:19:00,77.995,78.01,77.975,78.0,163500000.0
2009-08-18 07:20:00,78.0,78.025,78.0,78.025,77100000.0
2009-08-18 07:21:00,78.025,78.055,78.02,78.04,168600000.0
2009-08-18 07:22:00,78.04,78.06,78.04,78.055,91800000.0
2009-08-18 07:23:00,78.055,78.145,78.035,78.13,125900000.0
2009-08-18 07:24:00,78.13,78.165,78.115,78.165,107100000.0
2009-08-18 07:25:00,78.175,78.225,78.16,78.22,86800000.0
2009-08-18 07:26:00,78.215,78.26,78.21,78.25,87400000.0
2009-08-18 07:27:00,78.25,78.28,78.24,78.245,140300000.0
2009-08-18 07:28:00,78.255,78.295,78.255,78.28,78700000.0
2009-08-18 07:29:00,78.285,78.29,78.215,78.22,78600000.0
2009-08-18 07:30:00,78.225,78.23,78.19,78.2,126100000.0
2009-08-18 07:31:00,78.2,78.215,78.17,78.21,234900000.0
2009-08-18 07:32:00,78.21,78.24,78.21,78.235,116800000.0
2009-08-18 07:33:00,78.235,78.24,78.205,78.215,236000004.0
2009-08-18 07:34:00,78.225,78.235,78.21,78.22,55600000.0
2009-08-18 07:35:00,78.215,78.235,78.2,78.23,116000000.0
2009-08-18 07:36:00,78.23,78.245,78.195,78.215,133000000.0
2009-08-18 07:37:00,78.22,78.23,78.145,78.165,259800000.0
2009-08-18 07:38:00,78.165,78.175,78.15,78.165,130400000.0
2009-08-18 07:39:00,78.165,78.18,78.15,78.17,76800000.0
2009-08-18 07:40:00,78.16,78.19,78.15,78.185,132700000.0
2009-08-18 07:41:00,78.18,78.185,78.16,78.175,103200000.0
2009-08-18 07:42:00,78.165,78.175,78.16,78.16,33000000.0
2009-08-18 07:43:00,78.16,78.17,78.145,78.15,79500000.0
2009-08-18 07:44:00,78.145,78.16,78.145,78.16,92500000.0
2009-08-18 07:45:00,78.155,78.19,78.145,78.18,108200000.0
2009-08-18 07:46:00,78.18,78.21,78.18,78.2,144300000.0
2009-08-18 07:47:00,78.2,78.225,78.185,78.195,164400000.0
2009-08-18 07:48:00,78.195,78.225,78.195,78.225,169200000.0
2009-08-18 07:49:00,78.235,78.245,78.225,78.23,126600000.0
2009-08-18 07:50:00,78.23,78.245,78.215,78.235,162900000.0
2009-08-18 07:51:00,78.235,78.235,78.225,78.235,85200000.0
2009-08-18 07:52:00,78.235,78.235,78.22,78.225,34600000.0
2009-08-18 07:53:00,78.225,78.23,78.19,78.205,226000000.0
2009-08-18 07:54:00,78.21,78.255,78.21,78.255,116900000.0
2009-08-18 07:55:00,78.25,78.265,78.225,78.265,146800000.0
2009-08-18 07:56:00,78.265,78.27,78.25,78.27,76300000.0
2009-08-18 07:57:00,78.27,78.285,78.25,78.255,75100000.0
2009-08-18 07:58:00,78.255,78.28,78.24,78.27,209400000.0
2009-08-18 07:59:00,78.265,78.27,78.245,78.25,249800000.0
2009-08-18 08:00:00,78.26,78.265,78.235,78.265,267400000.0
2009-08-18 08:01:00,78.27,78.32,78.265,78.32,179800000.0
2009-08-18 08:02:00,78.325,78.325,78.3,78.32,137200000.0
2009-08-18 08:03:00,78.32,78.33,78.3,78.315,160400000.0
2009-08-18 08:04:00,78.315,78.35,78.315,78.335,165000000.0
2009-08-18 08:05:00,78.335,78.345,78.32,78.32,67700000.0
2009-08-18 08:06:00,78.32,78.32,78.265,78.285,129800000.0
2009-08-18 08:07:00,78.285,78.335,78.28,78.335,121800000.0
2009-08-18 08:08:00,78.33,78.335,78.31,78.31,116700000.0
2009-08-18 08:09:00,78.315,78.325,78.295,78.3,220599999.0
2009-08-18 08:10:00,78.305,78.34,78.3,78.335,258800000.0
2009-08-18 08:11:00,78.34,78.35,78.325,78.325,111400000.0
2009-08-18 08:12:00,78.33,78.33,78.3,78.3,128500000.0
2009-08-18 08:13:00,78.29,78.3,78.26,78.285,130500000.0
2009-08-18 08:14:00,78.285,78.31,78.265,78.31,97800000.0
2009-08-18 08:15:00,78.31,78.35,78.305,78.35,98000000.0
2009-08-18 08:16:00,78.35,78.36,78.33,78.355,88300000.0
2009-08-18 08:17:00,78.355,78.385,78.35,78.38,128000000.0
2009-08-18 08:18:00,78.38,78.39,78.365,78.37,160700001.0
2009-08-18 08:19:00,78.365,78.405,78.36,78.4,164300000.0
2009-08-18 08:20:00,78.4,78.46,78.395,78.455,178300000.0
2009-08-18 08:21:00,78.455,78.475,78.435,78.445,190800000.0
2009-08-18 08:22:00,78.44,78.45,78.42,78.43,160800000.0
2009-08-18 08:23:00,78.43,78.435,78.415,78.42,267100000.0
2009-08-18 08:24:00,78.42,78.5,78.42,78.485,118000000.0
2009-08-18 08:25:00,78.495,78.495,78.465,78.475,105300000.0
2009-08-18 08:26:00,78.48,78.49,78.46,78.46,201400000.0
2009-08-18 08:27:00,78.465,78.49,78.44,78.44,241900000.0
2009-08-18 08:28:00,78.44,78.455,78.435,78.445,257399999.0
2009-08-18 08:29:00,78.445,78.485,78.445,78.47,410600001.0
2009-08-18 08:30:00,78.475,78.5,78.47,78.47,216700000.0
2009-08-18 08:31:00,78.475,78.475,78.425,78.43,164000000.0
2009-08-18 08:32:00,78.43,78.435,78.405,78.415,124600000.0
2009-08-18 08:33:00,78.41,78.425,78.37,78.395,211600000.0
2009-08-18 08:34:00,78.385,78.415,78.36,78.415,222300000.0
2009-08-18 08:35:00,78.41,78.425,78.395,78.42,340000000.0
2009-08-18 08:36:00,78.415,78.455,78.415,78.44,366300000.0
2009-08-18 08:37:00,78.44,78.445,78.42,78.445,619599999.0
2009-08-18 08:38:00,78.445,78.485,78.445,78.475,173400000.0
2009-08-18 08:39:00,78.475,78.495,78.47,78.49,223700000.0
2009-08-18 08:40:00,78.49,78.55,78.485,78.535,172200001.0
2009-08-18 08:41:00,78.535,78.54,78.5,78.515,235200000.0
2009-08-18 08:42:00,78.515,78.545,78.475,78.535,137700000.0
2009-08-18 08:43:00,78.535,78.545,78.495,78.51,266400002.0
2009-08-18 08:44:00,78.51,78.52,78.475,78.485,226600000.0
2009-08-18 08:45:00,78.49,78.515,78.48,78.51,177100000.0
2009-08-18 08:46:00,78.505,78.515,78.475,78.48,310099999.0
2009-08-18 08:47:00,78.485,78.495,78.445,78.445,147300000.0
2009-08-18 08:48:00,78.445,78.45,78.405,78.415,212700000.0
2009-08-18 08:49:00,78.425,78.43,78.39,78.39,221600000.0
2009-08-18 08:50:00,78.39,78.415,78.385,78.415,203600000.0
2009-08-18 08:51:00,78.41,78.435,78.385,78.435,210700000.0
2009-08-18 08:52:00,78.43,78.43,78.39,78.4,180600000.0
2009-08-18 08:53:00,78.4,78.405,78.375,78.375,87100000.0
2009-08-18 08:54:00,78.385,78.4,78.375,78.385,58500000.0
2009-08-18 08:55:00,78.385,78.4,78.375,78.39,145700000.0
2009-08-18 08:56:00,78.39,78.415,78.385,78.405,152000001.0
2009-08-18 08:57:00,78.405,78.455,78.405,78.45,161000000.0
2009-08-18 08:58:00,78.45,78.465,78.44,78.465,135400000.0
2009-08-18 08:59:00,78.46,78.495,78.45,78.475,256700000.0
2009-08-18 09:00:00,78.475,78.53,78.475,78.52,315000001.0
2009-08-18 09:01:00,78.52,78.565,78.515,78.56,361600000.0
2009-08-18 09:02:00,78.545,78.6,78.545,78.56,211799999.0
2009-08-18 09:03:00,78.56,78.6,78.54,78.58,259100000.0
2009-08-18 09:04:00,78.58,78.585,78.545,78.545,359200001.0
2009-08-18 09:05:00,78.545,78.585,78.535,78.55,305799999.0
2009-08-18 09:06:00,78.55,78.58,78.535,78.575,358500001.0
2009-08-18 09:07:00,78.57,78.6,78.57,78.6,106400000.0
2009-08-18 09:08:00,78.595,78.65,78.595,78.64,124200000.0
2009-08-18 09:09:00,78.64,78.66,78.63,78.64,85300000.0
2009-08-18 09:10:00,78.64,78.64,78.6,78.62,327999999.0
2009-08-18 09:11:00,78.615,78.68,78.61,78.67,170399999.0
2009-08-18 09:12:00,78.675,78.715,78.665,78.695,296199999.0
2009-08-18 09:13:00,78.695,78.7,78.65,78.655,286100001.0
2009-08-18 09:14:00,78.65,78.65,78.6,78.605,361700000.0
2009-08-18 09:15:00,78.605,78.635,78.6,78.62,282600000.0
2009-08-18 09:16:00,78.605,78.62,78.57,78.585,260899999.0
2009-08-18 09:17:00,78.585,78.67,78.565,78.665,213100000.0
2009-08-18 09:18:00,78.665,78.71,78.655,78.66,399299995.0
2009-08-18 09:19:00,78.655,78.655,78.62,78.65,279199999.0
2009-08-18 09:20:00,78.65,78.65,78.615,78.625,67100000.0
2009-08-18 09:21:00,78.625,78.63,78.585,78.595,345700000.0
2009-08-18 09:22:00,78.595,78.6,78.565,78.575,253200000.0
2009-08-18 09:23:00,78.575,78.595,78.57,78.59,266200000.0
2009-08-18 09:24:00,78.585,78.6,78.535,78.595,221200000.0
2009-08-18 09:25:00,78.59,78.605,78.58,78.6,359800000.0
2009-08-18 09:26:00,78.595,78.625,78.585,78.615,363499998.0
2009-08-18 09:27:00,78.62,78.62,78.595,78.605,305700003.0
2009-08-18 09:28:00,78.61,78.65,78.605,78.64,365599996.0
2009-08-18 09:29:00,78.645,78.645,78.6,78.61,365199999.0
2009-08-18 09:30:00,78.605,78.61,78.58,78.585,232300000.0
2009-08-18 09:31:00,78.585,78.61,78.585,78.605,132400000.0
2009-08-18 09:32:00,78.61,78.635,78.585,78.635,329899999.0
2009-08-18 09:33:00,78.625,78.635,78.605,78.62,476599996.0
2009-08-18 09:34:00,78.615,78.62,78.595,78.605,256799998.0
2009-08-18 09:35:00,78.6,78.605,78.585,78.595,157100000.0
2009-08-18 09:36:00,78.595,78.61,78.59,78.6,111900000.0
2009-08-18 09:37:00,78.6,78.6,78.575,78.58,275300001.0
2009-08-18 09:38:00,78.58,78.585,78.53,78.55,241300000.0
2009-08-18 09:39:00,78.54,78.575,78.53,78.555,166900000.0
2009-08-18 09:40:00,78.555,78.57,78.55,78.56,58000000.0
2009-08-18 09:41:00,78.56,78.57,78.505,78.52,174600001.0
2009-08-18 09:42:00,78.525,78.57,78.51,78.535,280100002.0
2009-08-18 09:43:00,78.535,78.57,78.525,78.57,138199999.0
2009-08-18 09:44:00,78.57,78.58,78.535,78.575,287300000.0
2009-08-18 09:45:00,78.58,78.58,78.53,78.54,117300000.0
2009-08-18 09:46:00,78.535,78.555,78.515,78.515,138300000.0
2009-08-18 09:47:00,78.525,78.53,78.485,78.49,173600000.0
2009-08-18 09:48:00,78.49,78.495,78.48,78.49,72700000.0
2009-08-18 09:49:00,78.485,78.495,78.475,78.49,257100001.0
2009-08-18 09:50:00,78.495,78.515,78.49,78.505,503199998.0
2009-08-18 09:51:00,78.5,78.525,78.5,78.515,430499999.0
2009-08-18 09:52:00,78.515,78.535,78.51,78.53,463199999.0
2009-08-18 09:53:00,78.53,78.53,78.49,78.5,286700000.0
2009-08-18 09:54:00,78.5,78.51,78.49,78.495,459600000.0
2009-08-18 09:55:00,78.495,78.505,78.485,78.505,646400002.0
2009-08-18 09:56:00,78.5,78.5,78.485,78.495,360300001.0
2009-08-18 09:57:00,78.495,78.505,78.49,78.5,540300002.0
2009-08-18 09:58:00,78.5,78.515,78.48,78.49,459600002.0
2009-08-18 09:59:00,78.49,78.51,78.47,78.51,599799999.0
2009-08-18 10:00:00,78.5,78.53,78.495,78.53,564899998.0
2009-08-18 10:01:00,78.525,78.54,78.515,78.525,416200001.0
2009-08-18 10:02:00,78.53,78.53,78.515,78.515,277599998.0
2009-08-18 10:03:00,78.515,78.53,78.505,78.515,151400000.0
2009-08-18 10:04:00,78.515,78.54,78.505,78.525,344100000.0
2009-08-18 10:05:00,78.525,78.525,78.49,78.51,336500000.0
2009-08-18 10:06:00,78.505,78.505,78.495,78.495,139500000.0
2009-08-18 10:07:00,78.495,78.5,78.455,78.455,145000000.0
2009-08-18 10:08:00,78.455,78.47,78.445,78.46,291700000.0
2009-08-18 10:09:00,78.46,78.47,78.43,78.44,321700001.0
2009-08-18 10:10:00,78.445,78.475,78.445,78.465,88300000.0
2009-08-18 10:11:00,78.47,78.475,78.465,78.47,43100000.0
2009-08-18 10:12:00,78.465,78.48,78.46,78.47,77700000.0
2009-08-18 10:13:00,78.475,78.485,78.465,78.475,71700000.0
2009-08-18 10:14:00,78.47,78.48,78.46,78.465,119900000.0
2009-08-18 10:15:00,78.465,78.485,78.445,78.475,136800000.0
2009-08-18 10:16:00,78.475,78.49,78.465,78.465,64200000.0
2009-08-18 10:17:00,78.47,78.47,78.41,78.41,129000000.0
2009-08-18 10:18:00,78.41,78.44,78.405,78.42,54800000.0
2009-08-18 10:19:00,78.415,78.435,78.4,78.435,143300000.0
2009-08-18 10:20:00,78.435,78.455,78.42,78.445,64000000.0
2009-08-18 10:21:00,78.445,78.465,78.44,78.46,39700000.0
2009-08-18 10:22:00,78.46,78.48,78.45,78.45,77100000.0
2009-08-18 10:23:00,78.45,78.475,78.445,78.475,356200000.0
2009-08-18 10:24:00,78.475,78.52,78.475,78.5,90399999.0
2009-08-18 10:25:00,78.5,78.51,78.47,78.49,177200000.0
2009-08-18 10:26:00,78.485,78.545,78.485,78.545,215800001.0
2009-08-18 10:27:00,78.55,78.58,78.55,78.55,249300001.0
2009-08-18 10:28:00,78.555,78.56,78.535,78.545,133900000.0
2009-08-18 10:29:00,78.545,78.57,78.53,78.56,341700000.0
2009-08-18 10:30:00,78.56,78.615,78.53,78.545,248199999.0
2009-08-18 10:31:00,78.54,78.545,78.515,78.525,193800001.0
2009-08-18 10:32:00,78.525,78.54,78.485,78.485,120100000.0
2009-08-18 10:33:00,78.485,78.495,78.475,78.49,62800000.0
2009-08-18 10:34:00,78.495,78.5,78.465,78.47,131500000.0
2009-08-18 10:35:00,78.47,78.52,78.455,78.51,291300000.0
2009-08-18 10:36:00,78.505,78.525,78.505,78.515,197999999.0
2009-08-18 10:37:00,78.51,78.515,78.49,78.505,171299999.0
2009-08-18 10:38:00,78.5,78.525,78.49,78.525,140000000.0
2009-08-18 10:39:00,78.525,78.535,78.515,78.535,66100000.0
2009-08-18 10:40:00,78.525,78.54,78.52,78.525,136600000.0
2009-08-18 10:41:00,78.525,78.54,78.5,78.515,201500000.0
2009-08-18 10:42:00,78.515,78.52,78.49,78.495,287200001.0
2009-08-18 10:43:00,78.495,78.505,78.48,78.485,146500000.0
2009-08-18 10:44:00,78.485,78.485,78.47,78.48,225500000.0
2009-08-18 10:45:00,78.48,78.515,78.48,78.51,179300000.0
2009-08-18 10:46:00,78.51,78.52,78.51,78.515,35600000.0
2009-08-18 10:47:00,78.51,78.52,78.5,78.505,89000000.0
2009-08-18 10:48:00,78.505,78.52,78.505,78.52,25200000.0
2009-08-18 10:49:00,78.52,78.525,78.515,78.52,60800000.0
2009-08-18 10:50:00,78.515,78.52,78.505,78.515,85000000.0
2009-08-18 10:51:00,78.52,78.53,78.505,78.53,131999999.0
2009-08-18 10:52:00,78.525,78.54,78.525,78.54,208000000.0
2009-08-18 10:53:00,78.535,78.57,78.53,78.55,104200000.0
2009-08-18 10:54:00,78.56,78.585,78.56,78.56,130300000.0
2009-08-18 10:55:00,78.56,78.58,78.56,78.57,126100000.0
2009-08-18 10:56:00,78.57,78.585,78.545,78.575,138800001.0
2009-08-18 10:57:00,78.57,78.58,78.525,78.54,119699999.0
2009-08-18 10:58:00,78.545,78.545,78.505,78.525,244200001.0
2009-08-18 10:59:00,78.525,78.575,78.52,78.56,396599998.0
2009-08-18 11:00:00,78.56,78.725,78.56,78.64,460999999.0
2009-08-18 11:01:00,78.635,78.715,78.635,78.68,328499999.0
2009-08-18 11:02:00,78.685,78.685,78.625,78.635,203800000.0
2009-08-18 11:03:00,78.635,78.645,78.605,78.645,174500000.0
2009-08-18 11:04:00,78.64,78.71,78.64,78.69,186100000.0
2009-08-18 11:05:00,78.685,78.725,78.685,78.705,174099999.0
2009-08-18 11:06:00,78.71,78.715,78.695,78.695,96700000.0
2009-08-18 11:07:00,78.695,78.705,78.66,78.675,88400000.0
2009-08-18 11:08:00,78.675,78.695,78.635,78.64,204100000.0
2009-08-18 11:09:00,78.64,78.64,78.56,78.575,73000000.0
2009-08-18 11:10:00,78.57,78.625,78.56,78.62,90200000.0
2009-08-18 11:11:00,78.62,78.655,78.6,78.62,179700000.0
2009-08-18 11:12:00,78.62,78.635,78.61,78.625,88700000.0
2009-08-18 11:13:00,78.63,78.635,78.6,78.605,176200001.0
2009-08-18 11:14:00,78.605,78.605,78.55,78.555,247100000.0
2009-08-18 11:15:00,78.555,78.605,78.555,78.575,174200000.0
2009-08-18 11:16:00,78.57,78.585,78.535,78.575,203400000.0
2009-08-18 11:17:00,78.57,78.57,78.55,78.555,362500003.0
2009-08-18 11:18:00,78.555,78.555,78.535,78.535,166300001.0
2009-08-18 11:19:00,78.54,78.585,78.54,78.585,226300000.0
2009-08-18 11:20:00,78.58,78.585,78.555,78.555,72400000.0
2009-08-18 11:21:00,78.56,78.565,78.545,78.56,167100001.0
2009-08-18 11:22:00,78.565,78.57,78.555,78.56,235100000.0
2009-08-18 11:23:00,78.565,78.57,78.545,78.57,231899999.0
2009-08-18 11:24:00,78.57,78.595,78.565,78.59,469900001.0
2009-08-18 11:25:00,78.59,78.6,78.56,78.575,138799999.0
2009-08-18 11:26:00,78.57,78.59,78.57,78.59,59400000.0
2009-08-18 11:27:00,78.585,78.59,78.58,78.585,59800000.0
2009-08-18 11:28:00,78.585,78.59,78.575,78.59,63200000.0
2009-08-18 11:29:00,78.59,78.595,78.55,78.565,150400000.0
2009-08-18 11:30:00,78.56,78.56,78.545,78.555,109399997.0
2009-08-18 11:31:00,78.55,78.555,78.535,78.535,109700000.0
2009-08-18 11:32:00,78.535,78.54,78.515,78.525,112399999.0
2009-08-18 11:33:00,78.53,78.535,78.51,78.515,144600000.0
2009-08-18 11:34:00,78.515,78.53,78.51,78.515,119700000.0
2009-08-18 11:35:00,78.52,78.535,78.515,78.525,129400000.0
2009-08-18 11:36:00,78.525,78.53,78.515,78.515,111200001.0
2009-08-18 11:37:00,78.52,78.52,78.475,78.49,358900000.0
2009-08-18 11:38:00,78.49,78.495,78.475,78.475,61400000.0
2009-08-18 11:39:00,78.48,78.495,78.47,78.495,141400000.0
2009-08-18 11:40:00,78.495,78.51,78.485,78.505,114500000.0
2009-08-18 11:41:00,78.505,78.51,78.49,78.49,83800000.0
2009-08-18 11:42:00,78.485,78.5,78.48,78.485,199800000.0
2009-08-18 11:43:00,78.48,78.49,78.465,78.48,186699998.0
2009-08-18 11:44:00,78.48,78.485,78.47,78.47,27700000.0
2009-08-18 11:45:00,78.47,78.47,78.42,78.45,293699998.0
2009-08-18 11:46:00,78.455,78.46,78.395,78.4,216600001.0
2009-08-18 11:47:00,78.385,78.41,78.37,78.38,332000001.0
2009-08-18 11:48:00,78.385,78.385,78.26,78.265,400300001.0
2009-08-18 11:49:00,78.275,78.33,78.275,78.315,405600001.0
2009-08-18 11:50:00,78.305,78.315,78.23,78.265,355800001.0
2009-08-18 11:51:00,78.265,78.28,78.205,78.205,428199999.0
2009-08-18 11:52:00,78.2,78.2,78.155,78.17,340600000.0
2009-08-18 11:53:00,78.175,78.2,78.165,78.195,208599999.0
2009-08-18 11:54:00,78.19,78.21,78.185,78.19,238700001.0
2009-08-18 11:55:00,78.19,78.215,78.19,78.205,124199999.0
2009-08-18 11:56:00,78.21,78.23,78.2,78.22,240900000.0
2009-08-18 11:57:00,78.225,78.23,78.2,78.225,102300000.0
2009-08-18 11:58:00,78.225,78.26,78.225,78.26,109900000.0
2009-08-18 11:59:00,78.26,78.315,78.255,78.29,280700001.0
2009-08-18 12:00:00,78.3,78.375,78.3,78.365,322799998.0
2009-08-18 12:01:00,78.355,78.395,78.345,78.39,157900000.0
2009-08-18 12:02:00,78.395,78.42,78.385,78.395,249400000.0
2009-08-18 12:03:00,78.395,78.405,78.385,78.4,230399999.0
2009-08-18 12:04:00,78.405,78.48,78.4,78.47,176500000.0
2009-08-18 12:05:00,78.46,78.46,78.415,78.42,324500001.0
2009-08-18 12:06:00,78.42,78.43,78.41,78.415,319900003.0
2009-08-18 12:07:00,78.42,78.435,78.41,78.425,131400000.0
2009-08-18 12:08:00,78.42,78.445,78.415,78.425,89200000.0
2009-08-18 12:09:00,78.425,78.44,78.42,78.43,152000000.0
2009-08-18 12:10:00,78.43,78.465,78.425,78.465,133700001.0
2009-08-18 12:11:00,78.465,78.49,78.465,78.48,83700000.0
2009-08-18 12:12:00,78.475,78.495,78.46,78.485,223700000.0
2009-08-18 12:13:00,78.485,78.49,78.465,78.47,51800000.0
2009-08-18 12:14:00,78.47,78.47,78.445,78.445,138600000.0
2009-08-18 12:15:00,78.445,78.455,78.425,78.43,302700002.0
2009-08-18 12:16:00,78.43,78.435,78.415,78.43,113899999.0
2009-08-18 12:17:00,78.42,78.43,78.41,78.42,58900000.0
2009-08-18 12:18:00,78.42,78.445,78.415,78.42,140600000.0
2009-08-18 12:19:00,78.425,78.44,78.425,78.435,86700001.0
2009-08-18 12:20:00,78.43,78.43,78.42,78.42,14500000.0
2009-08-18 12:21:00,78.42,78.44,78.42,78.435,9000000.0
2009-08-18 12:22:00,78.44,78.46,78.44,78.46,18500000.0
2009-08-18 12:23:00,78.46,78.495,78.45,78.485,216500000.0
2009-08-18 12:24:00,78.48,78.495,78.44,78.46,214300000.0
2009-08-18 12:25:00,78.455,78.465,78.44,78.455,59200000.0
2009-08-18 12:26:00,78.46,78.465,78.455,78.465,89800000.0
2009-08-18 12:27:00,78.465,78.48,78.455,78.46,266599998.0
2009-08-18 12:28:00,78.46,78.465,78.45,78.455,129100000.0
2009-08-18 12:29:00,78.455,78.49,78.45,78.49,82800000.0
2009-08-18 12:30:00,78.485,78.51,78.485,78.505,106200000.0
2009-08-18 12:31:00,78.51,78.51,78.48,78.5,79400000.0
2009-08-18 12:32:00,78.5,78.5,78.485,78.49,29500000.0
2009-08-18 12:33:00,78.49,78.495,78.48,78.48,17000000.0
2009-08-18 12:34:00,78.475,78.485,78.465,78.465,141199999.0
2009-08-18 12:35:00,78.47,78.475,78.43,78.43,51400000.0
2009-08-18 12:36:00,78.435,78.455,78.43,78.445,143500000.0
2009-08-18 12:37:00,78.445,78.45,78.44,78.445,46700000.0
2009-08-18 12:38:00,78.445,78.445,78.42,78.425,121400000.0
2009-08-18 12:39:00,78.42,78.43,78.405,78.42,103400000.0
2009-08-18 12:40:00,78.415,78.44,78.415,78.44,75599999.0
2009-08-18 12:41:00,78.445,78.485,78.445,78.465,198599999.0
2009-08-18 12:42:00,78.465,78.485,78.465,78.475,206700000.0
2009-08-18 12:43:00,78.48,78.485,78.455,78.46,140300000.0
2009-08-18 12:44:00,78.455,78.475,78.425,78.43,110900000.0
2009-08-18 12:45:00,78.43,78.465,78.43,78.455,170800000.0
2009-08-18 12:46:00,78.455,78.49,78.455,78.47,130200000.0
2009-08-18 12:47:00,78.465,78.47,78.415,78.42,78100000.0
2009-08-18 12:48:00,78.415,78.425,78.405,78.415,71300000.0
2009-08-18 12:49:00,78.415,78.42,78.4,78.42,56400000.0
2009-08-18 12:50:00,78.415,78.425,78.41,78.415,46900000.0
2009-08-18 12:51:00,78.405,78.43,78.4,78.415,123500000.0
2009-08-18 12:52:00,78.415,78.415,78.4,78.41,43800000.0
2009-08-18 12:53:00,78.41,78.415,78.405,78.41,33100000.0
2009-08-18 12:54:00,78.415,78.415,78.39,78.405,153600000.0
2009-08-18 12:55:00,78.405,78.415,78.4,78.405,97500000.0
2009-08-18 12:56:00,78.405,78.45,78.4,78.445,89400001.0
2009-08-18 12:57:00,78.445,78.45,78.415,78.42,140399998.0
2009-08-18 12:58:00,78.42,78.43,78.405,78.41,72100000.0
2009-08-18 12:59:00,78.41,78.435,78.405,78.42,113800000.0
2009-08-18 13:00:00,78.42,78.42,78.38,78.385,273000000.0
2009-08-18 13:01:00,78.385,78.385,78.345,78.365,246200000.0
2009-08-18 13:02:00,78.37,78.37,78.33,78.33,76100000.0
2009-08-18 13:03:00,78.33,78.36,78.325,78.345,104300000.0
2009-08-18 13:04:00,78.345,78.355,78.325,78.345,160400000.0
2009-08-18 13:05:00,78.345,78.345,78.33,78.345,51400000.0
2009-08-18 13:06:00,78.34,78.34,78.3,78.305,197700000.0
2009-08-18 13:07:00,78.305,78.32,78.3,78.3,114100000.0
2009-08-18 13:08:00,78.3,78.32,78.27,78.27,78900000.0
2009-08-18 13:09:00,78.275,78.28,78.24,78.27,122500001.0
2009-08-18 13:10:00,78.275,78.28,78.265,78.27,72100001.0
2009-08-18 13:11:00,78.28,78.3,78.275,78.3,95400000.0
2009-08-18 13:12:00,78.3,78.31,78.285,78.285,91399998.0
2009-08-18 13:13:00,78.275,78.275,78.255,78.265,65100000.0
2009-08-18 13:14:00,78.265,78.29,78.265,78.28,61600000.0
2009-08-18 13:15:00,78.29,78.33,78.29,78.315,158800000.0
2009-08-18 13:16:00,78.315,78.33,78.31,78.33,30100000.0
2009-08-18 13:17:00,78.335,78.34,78.3,78.3,246900001.0
2009-08-18 13:18:00,78.305,78.315,78.29,78.3,126500000.0
2009-08-18 13:19:00,78.305,78.315,78.29,78.31,245000000.0
2009-08-18 13:20:00,78.305,78.325,78.295,78.325,265799997.0
2009-08-18 13:21:00,78.315,78.32,78.305,78.315,85500000.0
2009-08-18 13:22:00,78.32,78.32,78.295,78.305,275100000.0
2009-08-18 13:23:00,78.3,78.31,78.265,78.27,129300000.0
2009-08-18 13:24:00,78.27,78.28,78.23,78.23,184700000.0
2009-08-18 13:25:00,78.225,78.245,78.21,78.24,152300000.0
2009-08-18 13:26:00,78.24,78.245,78.22,78.235,106300000.0
2009-08-18 13:27:00,78.225,78.225,78.195,78.21,428299997.0
2009-08-18 13:28:00,78.21,78.255,78.21,78.245,156900000.0
2009-08-18 13:29:00,78.245,78.245,78.21,78.215,179200000.0
2009-08-18 13:30:00,78.21,78.215,78.145,78.15,205400000.0
2009-08-18 13:31:00,78.15,78.15,78.14,78.15,72800000.0
2009-08-18 13:32:00,78.15,78.15,78.12,78.125,250199998.0
2009-08-18 13:33:00,78.125,78.135,78.075,78.115,314799999.0
2009-08-18 13:34:00,78.115,78.125,78.105,78.11,113500000.0
2009-08-18 13:35:00,78.1,78.12,78.1,78.12,220800000.0
2009-08-18 13:36:00,78.115,78.145,78.1,78.14,163000000.0
2009-08-18 13:37:00,78.14,78.17,78.135,78.17,169300000.0
2009-08-18 13:38:00,78.17,78.18,78.15,78.15,117500000.0
2009-08-18 13:39:00,78.155,78.18,78.15,78.16,77300000.0
2009-08-18 13:40:00,78.16,78.19,78.16,78.19,169100000.0
2009-08-18 13:41:00,78.175,78.18,78.15,78.155,221999998.0
2009-08-18 13:42:00,78.15,78.175,78.145,78.165,87600000.0
2009-08-18 13:43:00,78.155,78.2,78.15,78.195,111000000.0
2009-08-18 13:44:00,78.2,78.2,78.185,78.195,76400000.0
2009-08-18 13:45:00,78.19,78.195,78.18,78.185,86600000.0
2009-08-18 13:46:00,78.185,78.245,78.18,78.245,117400000.0
2009-08-18 13:47:00,78.235,78.245,78.21,78.22,132000000.0
2009-08-18 13:48:00,78.225,78.225,78.205,78.22,41100000.0
2009-08-18 13:49:00,78.225,78.245,78.215,78.24,52800000.0
2009-08-18 13:50:00,78.235,78.245,78.225,78.23,66200000.0
2009-08-18 13:51:00,78.235,78.235,78.175,78.175,124300000.0
2009-08-18 13:52:00,78.18,78.195,78.175,78.185,34000000.0
2009-08-18 13:53:00,78.19,78.2,78.185,78.2,75500000.0
2009-08-18 13:54:00,78.195,78.225,78.19,78.205,129000000.0
2009-08-18 13:55:00,78.21,78.23,78.2,78.225,77100000.0
2009-08-18 13:56:00,78.225,78.24,78.215,78.24,105500000.0
2009-08-18 13:57:00,78.235,78.235,78.225,78.235,9100000.0
2009-08-18 13:58:00,78.245,78.245,78.235,78.24,11000000.0
2009-08-18 13:59:00,78.235,78.265,78.23,78.25,127900001.0
2009-08-18 14:00:00,78.25,78.255,78.225,78.23,60300000.0
2009-08-18 14:01:00,78.22,78.245,78.2,78.225,83300000.0
2009-08-18 14:02:00,78.235,78.265,78.23,78.265,100800000.0
2009-08-18 14:03:00,78.27,78.28,78.26,78.28,84000000.0
2009-08-18 14:04:00,78.28,78.295,78.26,78.275,68400000.0
2009-08-18 14:05:00,78.27,78.275,78.245,78.245,104500000.0
2009-08-18 14:06:00,78.245,78.275,78.24,78.26,203299999.0
2009-08-18 14:07:00,78.26,78.27,78.26,78.27,25300000.0
2009-08-18 14:08:00,78.26,78.31,78.255,78.3,264900000.0
2009-08-18 14:09:00,78.295,78.32,78.295,78.315,173399999.0
2009-08-18 14:10:00,78.315,78.335,78.31,78.315,278600000.0
2009-08-18 14:11:00,78.315,78.365,78.295,78.355,249700001.0
2009-08-18 14:12:00,78.36,78.36,78.325,78.335,121100000.0
2009-08-18 14:13:00,78.33,78.345,78.325,78.34,186599999.0
2009-08-18 14:14:00,78.335,78.365,78.33,78.35,274600000.0
2009-08-18 14:15:00,78.35,78.36,78.335,78.34,189600000.0
2009-08-18 14:16:00,78.345,78.35,78.33,78.34,236299999.0
2009-08-18 14:17:00,78.34,78.34,78.28,78.285,341600000.0
2009-08-18 14:18:00,78.285,78.3,78.28,78.295,87400000.0
2009-08-18 14:19:00,78.295,78.305,78.28,78.3,142400000.0
2009-08-18 14:20:00,78.3,78.3,78.26,78.27,170299999.0
2009-08-18 14:21:00,78.275,78.295,78.27,78.295,226000000.0
2009-08-18 14:22:00,78.295,78.295,78.28,78.29,24800000.0
2009-08-18 14:23:00,78.29,78.325,78.285,78.325,125500001.0
2009-08-18 14:24:00,78.33,78.36,78.315,78.355,176200000.0
2009-08-18 14:25:00,78.35,78.375,78.33,78.365,194700000.0
2009-08-18 14:26:00,78.37,78.38,78.36,78.365,223999999.0
2009-08-18 14:27:00,78.36,78.41,78.36,78.41,329700000.0
2009-08-18 14:28:00,78.415,78.415,78.385,78.4,127700000.0
2009-08-18 14:29:00,78.4,78.405,78.335,78.335,651700000.0
2009-08-18 14:30:00,78.335,78.335,77.965,77.97,227700000.0
2009-08-18 14:31:00,77.955,77.955,77.765,77.8,367600000.0
2009-08-18 14:32:00,77.8,77.985,77.8,77.985,187100000.0
2009-08-18 14:33:00,77.995,78.05,77.995,78.025,266500000.0
2009-08-18 14:34:00,78.03,78.035,77.925,77.935,338600000.0
2009-08-18 14:35:00,77.945,77.945,77.81,77.82,587200000.0
2009-08-18 14:36:00,77.825,77.825,77.71,77.75,335500000.0
2009-08-18 14:37:00,77.765,77.825,77.765,77.815,398700000.0
2009-08-18 14:38:00,77.82,77.83,77.775,77.78,517000001.0
2009-08-18 14:39:00,77.78,77.78,77.735,77.75,595000000.0
2009-08-18 14:40:00,77.75,77.83,77.74,77.8,331900000.0
2009-08-18 14:41:00,77.805,77.87,77.805,77.86,383000000.0
2009-08-18 14:42:00,77.86,77.91,77.86,77.88,248300000.0
2009-08-18 14:43:00,77.89,77.91,77.855,77.905,296700001.0
2009-08-18 14:44:00,77.905,77.95,77.905,77.93,211100000.0
2009-08-18 14:45:00,77.93,78.03,77.93,78.005,274500000.0
2009-08-18 14:46:00,78.0,78.0,77.935,77.94,253800000.0
2009-08-18 14:47:00,77.94,77.995,77.935,77.995,267900000.0
2009-08-18 14:48:00,77.99,78.005,77.97,77.985,146000000.0
2009-08-18 14:49:00,77.985,78.005,77.93,77.94,257799998.0
2009-08-18 14:50:00,77.94,77.94,77.905,77.905,213500000.0
2009-08-18 14:51:00,77.905,77.92,77.875,77.88,228100000.0
2009-08-18 14:52:00,77.88,77.88,77.815,77.815,156199999.0
2009-08-18 14:53:00,77.81,77.835,77.79,77.82,224400000.0
2009-08-18 14:54:00,77.82,77.83,77.78,77.78,191000000.0
2009-08-18 14:55:00,77.775,77.775,77.7,77.7,321000000.0
2009-08-18 14:56:00,77.7,77.705,77.64,77.685,197000000.0
2009-08-18 14:57:00,77.68,77.69,77.625,77.65,393200000.0
2009-08-18 14:58:00,77.65,77.665,77.62,77.655,342700000.0
2009-08-18 14:59:00,77.65,77.665,77.62,77.665,161400000.0
2009-08-18 15:00:00,77.665,77.665,77.57,77.65,194600000.0
2009-08-18 15:01:00,77.65,77.71,77.64,77.695,261200000.0
2009-08-18 15:02:00,77.695,77.8,77.695,77.8,253900001.0
2009-08-18 15:03:00,77.8,77.82,77.785,77.81,470400001.0
2009-08-18 15:04:00,77.81,77.81,77.715,77.72,330700000.0
2009-08-18 15:05:00,77.715,77.76,77.675,77.675,241900000.0
2009-08-18 15:06:00,77.68,77.685,77.615,77.625,243500000.0
2009-08-18 15:07:00,77.62,77.67,77.62,77.635,297299999.0
2009-08-18 15:08:00,77.635,77.675,77.635,77.675,211700000.0
2009-08-18 15:09:00,77.67,77.725,77.665,77.71,176300000.0
2009-08-18 15:10:00,77.705,77.755,77.705,77.725,320699999.0
2009-08-18 15:11:00,77.73,77.73,77.69,77.725,362199999.0
2009-08-18 15:12:00,77.725,77.785,77.725,77.77,108600000.0
2009-08-18 15:13:00,77.77,77.79,77.755,77.765,171000000.0
2009-08-18 15:14:00,77.77,77.77,77.705,77.705,324600000.0
2009-08-18 15:15:00,77.695,77.725,77.67,77.715,184100000.0
2009-08-18 15:16:00,77.715,77.74,77.675,77.675,198300000.0
2009-08-18 15:17:00,77.675,77.715,77.675,77.69,193100001.0
2009-08-18 15:18:00,77.695,77.725,77.685,77.72,177100000.0
2009-08-18 15:19:00,77.72,77.73,77.705,77.725,122500000.0
2009-08-18 15:20:00,77.72,77.725,77.68,77.685,96800000.0
2009-08-18 15:21:00,77.685,77.685,77.625,77.63,158299999.0
2009-08-18 15:22:00,77.635,77.655,77.6,77.645,245400000.0
2009-08-18 15:23:00,77.65,77.72,77.65,77.68,285000000.0
2009-08-18 15:24:00,77.68,77.68,77.665,77.675,52500000.0
2009-08-18 15:25:00,77.665,77.665,77.645,77.655,156900000.0
2009-08-18 15:26:00,77.655,77.655,77.615,77.65,158400000.0
2009-08-18 15:27:00,77.65,77.66,77.625,77.625,156900000.0
2009-08-18 15:28:00,77.625,77.655,77.625,77.65,121600000.0
2009-08-18 15:29:00,77.65,77.725,77.65,77.72,190199999.0
2009-08-18 15:30:00,77.72,77.75,77.705,77.71,313300000.0
2009-08-18 15:31:00,77.715,77.74,77.695,77.73,327900000.0
2009-08-18 15:32:00,77.74,77.81,77.74,77.805,157300000.0
2009-08-18 15:33:00,77.805,77.9,77.805,77.855,266100000.0
2009-08-18 15:34:00,77.855,77.865,77.78,77.785,376500001.0
2009-08-18 15:35:00,77.785,77.82,77.745,77.82,429900000.0
2009-08-18 15:36:00,77.815,77.86,77.795,77.815,268200000.0
2009-08-18 15:37:00,77.815,77.815,77.75,77.77,419900000.0
2009-08-18 15:38:00,77.765,77.825,77.765,77.8,236500000.0
2009-08-18 15:39:00,77.8,77.82,77.76,77.79,269300000.0
2009-08-18 15:40:00,77.795,77.825,77.77,77.77,149800000.0
2009-08-18 15:41:00,77.775,77.785,77.725,77.74,279700000.0
2009-08-18 15:42:00,77.74,77.78,77.735,77.77,209500000.0
2009-08-18 15:43:00,77.77,77.78,77.735,77.74,282900000.0
2009-08-18 15:44:00,77.74,77.81,77.74,77.78,326899999.0
2009-08-18 15:45:00,77.78,77.785,77.71,77.73,210300000.0
2009-08-18 15:46:00,77.725,77.73,77.675,77.685,317799999.0
2009-08-18 15:47:00,77.685,77.705,77.625,77.625,283100000.0
2009-08-18 15:48:00,77.625,77.66,77.585,77.66,515799997.0
2009-08-18 15:49:00,77.66,77.675,77.64,77.655,360000002.0
2009-08-18 15:50:00,77.655,77.655,77.61,77.615,230500000.0
2009-08-18 15:51:00,77.62,77.645,77.62,77.62,152600000.0
2009-08-18 15:52:00,77.62,77.64,77.585,77.59,191500000.0
2009-08-18 15:53:00,77.595,77.665,77.58,77.665,190900000.0
2009-08-18 15:54:00,77.66,77.755,77.655,77.745,280299999.0
2009-08-18 15:55:00,77.75,77.755,77.68,77.685,227100000.0
2009-08-18 15:56:00,77.68,77.69,77.645,77.655,242000000.0
2009-08-18 15:57:00,77.67,77.68,77.635,77.665,200400000.0
2009-08-18 15:58:00,77.65,77.65,77.61,77.62,178900000.0
2009-08-18 15:59:00,77.615,77.68,77.615,77.635,140500000.0
2009-08-18 16:00:00,77.64,77.69,77.63,77.685,231099999.0
2009-08-18 16:01:00,77.675,77.735,77.67,77.725,194800000.0
2009-08-18 16:02:00,77.73,77.745,77.665,77.745,311800000.0
2009-08-18 16:03:00,77.735,77.85,77.72,77.85,317599999.0
2009-08-18 16:04:00,77.85,77.875,77.8,77.8,251800000.0
2009-08-18 16:05:00,77.805,77.84,77.8,77.83,273400000.0
2009-08-18 16:06:00,77.825,77.88,77.825,77.865,530400000.0
2009-08-18 16:07:00,77.87,77.905,77.79,77.79,576000001.0
2009-08-18 16:08:00,77.79,77.835,77.79,77.835,421300000.0
2009-08-18 16:09:00,77.825,77.835,77.8,77.835,263900000.0
2009-08-18 16:10:00,77.835,77.885,77.83,77.885,268000000.0
2009-08-18 16:11:00,77.885,77.9,77.855,77.865,316199998.0
2009-08-18 16:12:00,77.86,77.88,77.855,77.88,242300000.0
2009-08-18 16:13:00,77.88,77.93,77.865,77.9,300500000.0
2009-08-18 16:14:00,77.89,77.91,77.87,77.89,245600000.0
2009-08-18 16:15:00,77.895,77.98,77.88,77.965,169900000.0
2009-08-18 16:16:00,77.965,78.065,77.965,78.03,352300000.0
2009-08-18 16:17:00,78.02,78.03,77.965,77.965,385500000.0
2009-08-18 16:18:00,77.975,77.985,77.96,77.965,296200000.0
2009-08-18 16:19:00,77.97,77.97,77.935,77.95,457700000.0
2009-08-18 16:20:00,77.95,78.05,77.945,78.04,515800001.0
2009-08-18 16:21:00,78.045,78.05,77.985,78.005,446300001.0
2009-08-18 16:22:00,78.005,78.005,77.96,77.99,456800000.0
2009-08-18 16:23:00,77.99,77.99,77.9,77.905,566099999.0
2009-08-18 16:24:00,77.905,77.905,77.85,77.875,486900000.0
2009-08-18 16:25:00,77.875,77.9,77.87,77.9,396200000.0
2009-08-18 16:26:00,77.905,77.93,77.875,77.875,299700000.0
2009-08-18 16:27:00,77.87,77.915,77.87,77.905,334600000.0
2009-08-18 16:28:00,77.9,77.905,77.865,77.895,251399999.0
2009-08-18 16:29:00,77.895,77.915,77.88,77.885,368800000.0
2009-08-18 16:30:00,77.88,77.88,77.84,77.86,407099998.0
2009-08-18 16:31:00,77.86,77.89,77.845,77.88,312200002.0
2009-08-18 16:32:00,77.875,77.89,77.86,77.88,288400000.0
2009-08-18 16:33:00,77.885,77.92,77.885,77.9,332400001.0
2009-08-18 16:34:00,77.9,77.935,77.9,77.935,279199999.0
2009-08-18 16:35:00,77.94,77.945,77.88,77.9,459299999.0
2009-08-18 16:36:00,77.89,77.93,77.89,77.925,519999997.0
2009-08-18 16:37:00,77.925,77.96,77.87,77.96,678500000.0
2009-08-18 16:38:00,77.96,77.99,77.955,77.98,357300001.0
2009-08-18 16:39:00,77.985,78.035,77.975,78.035,205200000.0
2009-08-18 16:40:00,78.03,78.065,77.99,77.99,292600000.0
2009-08-18 16:41:00,77.99,78.0,77.97,77.97,190100000.0
2009-08-18 16:42:00,77.97,77.975,77.945,77.945,121700000.0
2009-08-18 16:43:00,77.935,77.96,77.93,77.935,64200000.0
2009-08-18 16:44:00,77.93,77.995,77.925,77.98,210499999.0
2009-08-18 16:45:00,77.985,78.04,77.985,78.005,244199999.0
2009-08-18 16:46:00,78.0,78.005,77.98,77.98,81500000.0
2009-08-18 16:47:00,77.98,78.005,77.965,77.975,151600000.0
2009-08-18 16:48:00,77.99,78.015,77.935,78.005,289399998.0
2009-08-18 16:49:00,78.005,78.025,77.995,78.015,167000000.0
2009-08-18 16:50:00,78.02,78.045,78.015,78.04,97700000.0
2009-08-18 16:51:00,78.04,78.045,78.015,78.025,229400000.0
2009-08-18 16:52:00,78.025,78.025,77.95,77.97,242600000.0
2009-08-18 16:53:00,77.955,77.975,77.955,77.965,351599999.0
2009-08-18 16:54:00,77.965,78.0,77.955,78.0,285000001.0
2009-08-18 16:55:00,77.99,78.03,77.98,78.03,367100000.0
2009-08-18 16:56:00,78.03,78.03,78.005,78.01,305600001.0
2009-08-18 16:57:00,78.01,78.015,77.985,77.995,451499999.0
2009-08-18 16:58:00,78.0,78.01,77.99,78.01,151100000.0
2009-08-18 16:59:00,78.01,78.02,77.925,78.005,464900000.0
2009-08-18 17:00:00,78.005,78.005,77.955,77.96,417399999.0
2009-08-18 17:01:00,77.96,78.0,77.945,77.995,505799998.0
2009-08-18 17:02:00,78.0,78.02,77.99,78.0,316399999.0
2009-08-18 17:03:00,78.0,78.01,77.97,78.01,604199999.0
2009-08-18 17:04:00,78.01,78.02,77.99,77.99,133400000.0
2009-08-18 17:05:00,77.99,78.005,77.98,77.99,553200000.0
2009-08-18 17:06:00,77.99,77.99,77.945,77.955,395399999.0
2009-08-18 17:07:00,77.96,77.965,77.91,77.925,379599999.0
2009-08-18 17:08:00,77.925,77.95,77.925,77.945,223000000.0
2009-08-18 17:09:00,77.945,77.985,77.94,77.985,258000002.0
2009-08-18 17:10:00,77.985,78.035,77.98,78.035,337299998.0
2009-08-18 17:11:00,78.03,78.09,78.03,78.09,255500000.0
2009-08-18 17:12:00,78.09,78.09,78.05,78.055,197000000.0
2009-08-18 17:13:00,78.055,78.055,78.015,78.045,167099999.0
2009-08-18 17:14:00,78.04,78.055,78.025,78.05,382900001.0
2009-08-18 17:15:00,78.05,78.095,78.05,78.095,240300000.0
2009-08-18 17:16:00,78.09,78.105,78.07,78.07,256500000.0
2009-08-18 17:17:00,78.075,78.09,78.06,78.075,221600000.0
2009-08-18 17:18:00,78.075,78.08,77.995,78.0,329399998.0
2009-08-18 17:19:00,78.0,78.045,78.0,78.04,561099998.0
2009-08-18 17:20:00,78.045,78.06,78.005,78.015,444300001.0
2009-08-18 17:21:00,78.02,78.025,77.965,78.015,500899999.0
2009-08-18 17:22:00,78.02,78.065,77.99,78.06,599900002.0
2009-08-18 17:23:00,78.06,78.06,78.01,78.045,419600001.0
2009-08-18 17:24:00,78.04,78.075,78.035,78.055,488500002.0
2009-08-18 17:25:00,78.055,78.075,78.04,78.075,461800000.0
2009-08-18 17:26:00,78.075,78.09,78.065,78.07,353500002.0
2009-08-18 17:27:00,78.07,78.08,78.05,78.075,379700000.0
2009-08-18 17:28:00,78.07,78.07,77.98,77.99,527399998.0
2009-08-18 17:29:00,77.99,78.045,77.99,78.03,376900000.0
2009-08-18 17:30:00,78.03,78.055,78.02,78.035,223100000.0
2009-08-18 17:31:00,78.035,78.15,78.025,78.145,429100000.0
2009-08-18 17:32:00,78.145,78.17,78.13,78.135,538800000.0
2009-08-18 17:33:00,78.14,78.19,78.135,78.17,625599999.0
2009-08-18 17:34:00,78.17,78.19,78.165,78.17,668900004.0
2009-08-18 17:35:00,78.17,78.17,78.13,78.145,450200000.0
2009-08-18 17:36:00,78.145,78.185,78.145,78.175,308100000.0
2009-08-18 17:37:00,78.175,78.21,78.175,78.185,452799999.0
2009-08-18 17:38:00,78.195,78.21,78.18,78.2,588600001.0
2009-08-18 17:39:00,78.2,78.21,78.175,78.19,514299999.0
2009-08-18 17:40:00,78.19,78.19,78.15,78.15,484200001.0
2009-08-18 17:41:00,78.15,78.165,78.14,78.16,341300000.0
2009-08-18 17:42:00,78.16,78.16,78.13,78.13,456799994.0
2009-08-18 17:43:00,78.135,78.14,78.12,78.14,269200000.0
2009-08-18 17:44:00,78.135,78.165,78.135,78.15,305499999.0
2009-08-18 17:45:00,78.15,78.16,78.12,78.12,412300000.0
2009-08-18 17:46:00,78.12,78.13,78.095,78.12,637699993.0
2009-08-18 17:47:00,78.115,78.15,78.1,78.15,559099994.0
2009-08-18 17:48:00,78.15,78.175,78.12,78.17,503199999.0
2009-08-18 17:49:00,78.17,78.17,78.12,78.135,667800004.0
2009-08-18 17:50:00,78.135,78.185,78.125,78.18,453200001.0
2009-08-18 17:51:00,78.18,78.18,78.14,78.145,527200001.0
2009-08-18 17:52:00,78.145,78.185,78.145,78.155,587200002.0
2009-08-18 17:53:00,78.155,78.155,78.11,78.11,385499997.0
2009-08-18 17:54:00,78.11,78.125,78.1,78.1,402399999.0
2009-08-18 17:55:00,78.095,78.12,78.075,78.085,634099999.0
2009-08-18 17:56:00,78.085,78.115,78.075,78.11,504699997.0
2009-08-18 17:57:00,78.11,78.11,78.08,78.1,440300000.0
2009-08-18 17:58:00,78.1,78.15,78.1,78.11,610100000.0
2009-08-18 17:59:00,78.115,78.15,78.1,78.145,470199999.0
2009-08-18 18:00:00,78.16,78.165,78.145,78.145,277999999.0
2009-08-18 18:01:00,78.145,78.165,78.145,78.15,514899995.0
2009-08-18 18:02:00,78.15,78.205,78.15,78.185,667999997.0
2009-08-18 18:03:00,78.185,78.21,78.185,78.2,380999998.0
2009-08-18 18:04:00,78.205,78.225,78.19,78.215,285700000.0
2009-08-18 18:05:00,78.215,78.25,78.18,78.245,289299998.0
2009-08-18 18:06:00,78.24,78.27,78.235,78.26,200000000.0
2009-08-18 18:07:00,78.26,78.3,78.26,78.3,454100000.0
2009-08-18 18:08:00,78.3,78.3,78.255,78.26,364100000.0
2009-08-18 18:09:00,78.26,78.285,78.21,78.225,566199997.0
2009-08-18 18:10:00,78.23,78.23,78.205,78.23,343799998.0
2009-08-18 18:11:00,78.22,78.27,78.22,78.25,292899996.0
2009-08-18 18:12:00,78.25,78.285,78.25,78.26,334399996.0
2009-08-18 18:13:00,78.26,78.27,78.24,78.245,332500000.0
2009-08-18 18:14:00,78.245,78.245,78.195,78.195,448200000.0
2009-08-18 18:15:00,78.195,78.205,78.18,78.185,430200001.0
2009-08-18 18:16:00,78.185,78.22,78.185,78.21,544900000.0
2009-08-18 18:17:00,78.205,78.23,78.2,78.2,388900002.0
2009-08-18 18:18:00,78.215,78.215,78.18,78.18,375700000.0
2009-08-18 18:19:00,78.175,78.185,78.16,78.18,566000001.0
2009-08-18 18:20:00,78.18,78.195,78.16,78.17,421700000.0
2009-08-18 18:21:00,78.17,78.17,78.135,78.14,428400002.0
2009-08-18 18:22:00,78.14,78.14,78.115,78.135,420999994.0
2009-08-18 18:23:00,78.135,78.155,78.1,78.145,301399998.0
2009-08-18 18:24:00,78.14,78.155,78.125,78.125,299900000.0
2009-08-18 18:25:00,78.125,78.15,78.12,78.145,400199999.0
2009-08-18 18:26:00,78.145,78.145,78.1,78.1,547700005.0
2009-08-18 18:27:00,78.105,78.105,78.095,78.1,158400001.0
2009-08-18 18:28:00,78.1,78.105,78.08,78.095,457600000.0
2009-08-18 18:29:00,78.09,78.095,78.04,78.05,358900000.0
2009-08-18 18:30:00,78.055,78.08,78.05,78.07,458599997.0
2009-08-18 18:31:00,78.085,78.085,78.06,78.06,237600000.0
2009-08-18 18:32:00,78.06,78.065,78.045,78.06,277700000.0
2009-08-18 18:33:00,78.06,78.065,78.05,78.055,413899995.0
2009-08-18 18:34:00,78.06,78.065,78.005,78.005,345600000.0
2009-08-18 18:35:00,78.015,78.015,77.99,78.015,227900000.0
2009-08-18 18:36:00,78.015,78.035,78.0,78.01,368499996.0
2009-08-18 18:37:00,78.01,78.03,78.01,78.01,442900002.0
2009-08-18 18:38:00,78.01,78.02,78.01,78.015,267200000.0
2009-08-18 18:39:00,78.01,78.01,77.975,77.98,241600000.0
2009-08-18 18:40:00,77.98,78.045,77.975,78.045,178400000.0
2009-08-18 18:41:00,78.045,78.08,78.045,78.075,237099999.0
2009-08-18 18:42:00,78.08,78.11,78.08,78.11,173600000.0
2009-08-18 18:43:00,78.115,78.135,78.1,78.125,489600001.0
2009-08-18 18:44:00,78.125,78.14,78.12,78.13,329800000.0
2009-08-18 18:45:00,78.13,78.16,78.13,78.145,361100000.0
2009-08-18 18:46:00,78.145,78.15,78.13,78.135,322000001.0
2009-08-18 18:47:00,78.135,78.14,78.115,78.14,409499997.0
2009-08-18 18:48:00,78.135,78.135,78.115,78.12,321000000.0
2009-08-18 18:49:00,78.125,78.13,78.105,78.12,523000000.0
2009-08-18 18:50:00,78.12,78.13,78.105,78.12,560199996.0
2009-08-18 18:51:00,78.12,78.13,78.11,78.11,383700000.0
2009-08-18 18:52:00,78.11,78.11,78.095,78.1,250299996.0
2009-08-18 18:53:00,78.095,78.11,78.09,78.105,150600000.0
2009-08-18 18:54:00,78.105,78.11,78.1,78.11,254300000.0
2009-08-18 18:55:00,78.11,78.115,78.105,78.11,222000001.0
2009-08-18 18:56:00,78.11,78.115,78.1,78.115,160500000.0
2009-08-18 18:57:00,78.125,78.125,78.105,78.11,172000000.0
2009-08-18 18:58:00,78.11,78.12,78.1,78.12,198000000.0
2009-08-18 18:59:00,78.12,78.125,78.115,78.115,239400000.0
2009-08-18 19:00:00,78.105,78.13,78.075,78.12,328200000.0
2009-08-18 19:01:00,78.115,78.14,78.095,78.14,242700000.0
2009-08-18 19:02:00,78.145,78.145,78.115,78.115,187400000.0
2009-08-18 19:03:00,78.115,78.125,78.085,78.09,239700000.0
2009-08-18 19:04:00,78.095,78.15,78.095,78.135,437400000.0
2009-08-18 19:05:00,78.14,78.145,78.135,78.135,120300000.0
2009-08-18 19:06:00,78.145,78.155,78.105,78.115,215700002.0
2009-08-18 19:07:00,78.095,78.105,78.065,78.07,310300000.0
2009-08-18 19:08:00,78.075,78.075,78.055,78.075,158000001.0
2009-08-18 19:09:00,78.075,78.085,78.055,78.06,268800000.0
2009-08-18 19:10:00,78.06,78.07,78.045,78.05,264600000.0
2009-08-18 19:11:00,78.05,78.05,78.015,78.025,184700000.0
2009-08-18 19:12:00,78.025,78.045,78.02,78.04,216800000.0
2009-08-18 19:13:00,78.03,78.04,78.01,78.025,314599997.0
2009-08-18 19:14:00,78.02,78.025,78.0,78.0,391300000.0
2009-08-18 19:15:00,78.0,78.015,77.99,77.99,381400000.0
2009-08-18 19:16:00,77.995,78.02,77.995,78.005,231300000.0
2009-08-18 19:17:00,78.005,78.015,77.985,78.0,155800000.0
2009-08-18 19:18:00,77.995,78.005,77.99,78.005,126600000.0
2009-08-18 19:19:00,78.005,78.02,78.005,78.02,45000000.0
2009-08-18 19:20:00,78.015,78.015,78.005,78.015,152800000.0
2009-08-18 19:21:00,78.01,78.045,78.005,78.035,243800000.0
2009-08-18 19:22:00,78.035,78.045,78.025,78.03,216400000.0
2009-08-18 19:23:00,78.03,78.045,78.03,78.04,126000000.0
2009-08-18 19:24:00,78.04,78.04,78.025,78.03,231200000.0
2009-08-18 19:25:00,78.035,78.07,78.03,78.07,230000000.0
2009-08-18 19:26:00,78.07,78.08,78.06,78.065,92400000.0
2009-08-18 19:27:00,78.07,78.075,78.065,78.065,169700001.0
2009-08-18 19:28:00,78.065,78.07,78.055,78.055,271899997.0
2009-08-18 19:29:00,78.055,78.08,78.055,78.08,186300000.0
2009-08-18 19:30:00,78.08,78.11,78.06,78.08,220700000.0
2009-08-18 19:31:00,78.08,78.085,78.08,78.08,117600000.0
2009-08-18 19:32:00,78.08,78.095,78.03,78.035,304000000.0
2009-08-18 19:33:00,78.035,78.065,78.035,78.05,367900000.0
2009-08-18 19:34:00,78.055,78.06,78.035,78.035,209700000.0
2009-08-18 19:35:00,78.03,78.08,78.025,78.05,204200000.0
2009-08-18 19:36:00,78.05,78.05,78.015,78.025,204300000.0
2009-08-18 19:37:00,78.025,78.04,78.0,78.025,183500000.0
2009-08-18 19:38:00,78.025,78.025,77.995,78.005,219600000.0
2009-08-18 19:39:00,78.005,78.015,77.985,78.0,165300000.0
2009-08-18 19:40:00,78.0,78.01,77.99,78.01,315599999.0
2009-08-18 19:41:00,78.01,78.04,78.01,78.035,225299999.0
2009-08-18 19:42:00,78.035,78.045,78.01,78.01,115299999.0
2009-08-18 19:43:00,78.015,78.055,78.015,78.055,262499998.0
2009-08-18 19:44:00,78.06,78.06,78.05,78.055,325999998.0
2009-08-18 19:45:00,78.055,78.07,78.055,78.065,147600001.0
2009-08-18 19:46:00,78.06,78.07,78.05,78.065,164400000.0
2009-08-18 19:47:00,78.055,78.065,78.04,78.065,223400000.0
2009-08-18 19:48:00,78.065,78.105,78.065,78.085,518800000.0
2009-08-18 19:49:00,78.085,78.085,78.025,78.025,129200000.0
2009-08-18 19:50:00,78.025,78.04,78.015,78.04,269299999.0
2009-08-18 19:51:00,78.035,78.07,78.035,78.06,465199996.0
2009-08-18 19:52:00,78.06,78.07,78.04,78.045,272400000.0
2009-08-18 19:53:00,78.05,78.055,78.03,78.04,160900000.0
2009-08-18 19:54:00,78.04,78.04,78.025,78.04,43500000.0
2009-08-18 19:55:00,78.035,78.045,78.035,78.045,171500001.0
2009-08-18 19:56:00,78.05,78.095,78.035,78.09,297699999.0
2009-08-18 19:57:00,78.095,78.115,78.085,78.11,120400000.0
2009-08-18 19:58:00,78.125,78.165,78.125,78.165,89900000.0
2009-08-18 19:59:00,78.17,78.17,78.14,78.14,179000000.0
2009-08-18 20:00:00,78.14,78.15,78.125,78.135,358200000.0
2009-08-18 20:01:00,78.135,78.175,78.12,78.16,273399999.0
2009-08-18 20:02:00,78.155,78.22,78.155,78.2,153900000.0
2009-08-18 20:03:00,78.195,78.215,78.19,78.2,164500000.0
2009-08-18 20:04:00,78.205,78.21,78.165,78.18,239000000.0
2009-08-18 20:05:00,78.18,78.21,78.18,78.2,443299999.0
2009-08-18 20:06:00,78.205,78.215,78.19,78.215,319899997.0
2009-08-18 20:07:00,78.21,78.21,78.18,78.185,317000003.0
2009-08-18 20:08:00,78.19,78.21,78.185,78.185,187699999.0
2009-08-18 20:09:00,78.185,78.2,78.185,78.195,190000000.0
2009-08-18 20:10:00,78.2,78.2,78.17,78.18,246000000.0
2009-08-18 20:11:00,78.18,78.195,78.18,78.19,327499996.0
2009-08-18 20:12:00,78.19,78.21,78.185,78.195,353799997.0
2009-08-18 20:13:00,78.195,78.235,78.195,78.23,199400000.0
2009-08-18 20:14:00,78.22,78.22,78.155,78.16,185100001.0
2009-08-18 20:15:00,78.155,78.17,78.15,78.155,119200000.0
2009-08-18 20:16:00,78.165,78.185,78.155,78.175,190100001.0
2009-08-18 20:17:00,78.175,78.175,78.145,78.16,135600000.0
2009-08-18 20:18:00,78.17,78.17,78.15,78.15,137500000.0
2009-08-18 20:19:00,78.15,78.17,78.135,78.14,317700001.0
2009-08-18 20:20:00,78.155,78.16,78.125,78.15,524499998.0
2009-08-18 20:21:00,78.15,78.19,78.145,78.145,338200001.0
2009-08-18 20:22:00,78.145,78.18,78.115,78.18,366200001.0
2009-08-18 20:23:00,78.185,78.185,78.155,78.17,306900000.0
2009-08-18 20:24:00,78.17,78.185,78.165,78.175,217799999.0
2009-08-18 20:25:00,78.16,78.165,78.135,78.14,332699999.0
2009-08-18 20:26:00,78.135,78.16,78.135,78.145,169299999.0
2009-08-18 20:27:00,78.15,78.17,78.135,78.145,242300000.0
2009-08-18 20:28:00,78.145,78.2,78.145,78.19,373100002.0
2009-08-18 20:29:00,78.19,78.19,78.175,78.19,384100003.0
2009-08-18 20:30:00,78.185,78.215,78.185,78.205,344099999.0
2009-08-18 20:31:00,78.205,78.22,78.205,78.205,501100000.0
2009-08-18 20:32:00,78.21,78.215,78.17,78.17,130300001.0
2009-08-18 20:33:00,78.175,78.175,78.14,78.14,305700004.0
2009-08-18 20:34:00,78.14,78.14,78.055,78.06,390900000.0
2009-08-18 20:35:00,78.055,78.055,78.015,78.04,367500000.0
2009-08-18 20:36:00,78.04,78.09,78.04,78.08,256000001.0
2009-08-18 20:37:00,78.075,78.1,78.075,78.09,313500000.0
2009-08-18 20:38:00,78.09,78.095,78.055,78.055,289400003.0
2009-08-18 20:39:00,78.045,78.075,78.02,78.075,180200000.0
2009-08-18 20:40:00,78.075,78.135,78.075,78.135,230900000.0
2009-08-18 20:41:00,78.135,78.145,78.105,78.12,315300000.0
2009-08-18 20:42:00,78.12,78.13,78.11,78.125,157300000.0
2009-08-18 20:43:00,78.125,78.155,78.125,78.145,284600000.0
2009-08-18 20:44:00,78.155,78.155,78.105,78.13,91000000.0
2009-08-18 20:45:00,78.135,78.165,78.135,78.155,137700000.0
2009-08-18 20:46:00,78.15,78.175,78.15,78.17,267600000.0
2009-08-18 20:47:00,78.17,78.17,78.15,78.155,495299995.0
2009-08-18 20:48:00,78.155,78.17,78.12,78.125,290100003.0
2009-08-18 20:49:00,78.12,78.145,78.095,78.145,162000000.0
2009-08-18 20:50:00,78.14,78.14,78.105,78.11,304899999.0
2009-08-18 20:51:00,78.115,78.155,78.115,78.155,112500000.0
2009-08-18 20:52:00,78.15,78.155,78.145,78.145,112500000.0
2009-08-18 20:53:00,78.145,78.18,78.145,78.175,113500000.0
2009-08-18 20:54:00,78.175,78.205,78.175,78.205,233100001.0
2009-08-18 20:55:00,78.205,78.22,78.165,78.22,435400000.0
2009-08-18 20:56:00,78.22,78.235,78.21,78.215,254200000.0
2009-08-18 20:57:00,78.215,78.23,78.215,78.225,79500000.0
2009-08-18 20:58:00,78.225,78.225,78.2,78.215,143100000.0
2009-08-18 20:59:00,78.215,78.215,78.185,78.19,142599999.0
2009-08-18 21:00:00,78.185,78.23,78.185,78.215,128399999.0
2009-08-18 21:01:00,78.215,78.235,78.215,78.235,143699999.0
2009-08-18 21:02:00,78.23,78.24,78.225,78.225,119200000.0
2009-08-18 21:03:00,78.225,78.235,78.2,78.2,133100000.0
2009-08-18 21:04:00,78.2,78.2,78.17,78.17,121800000.0
2009-08-18 21:05:00,78.17,78.17,78.165,78.17,84200001.0
2009-08-18 21:06:00,78.18,78.185,78.17,78.175,220700004.0
2009-08-18 21:07:00,78.175,78.175,78.155,78.165,56000000.0
2009-08-18 21:08:00,78.17,78.18,78.165,78.165,146300000.0
2009-08-18 21:09:00,78.17,78.18,78.15,78.165,151200000.0
2009-08-18 21:10:00,78.17,78.2,78.17,78.195,100800000.0
2009-08-18 21:11:00,78.19,78.225,78.19,78.215,182100000.0
2009-08-18 21:12:00,78.215,78.24,78.215,78.23,406199997.0
2009-08-18 21:13:00,78.23,78.24,78.23,78.23,145500000.0
2009-08-18 21:14:00,78.225,78.25,78.22,78.245,282700000.0
2009-08-18 21:15:00,78.25,78.265,78.24,78.265,257099998.0
2009-08-18 21:16:00,78.28,78.29,78.27,78.28,102000000.0
2009-08-18 21:17:00,78.28,78.3,78.28,78.29,294600000.0
2009-08-18 21:18:00,78.29,78.305,78.29,78.295,267200000.0
2009-08-18 21:19:00,78.3,78.31,78.29,78.31,105200000.0
2009-08-18 21:20:00,78.3,78.305,78.245,78.25,248800001.0
2009-08-18 21:21:00,78.245,78.26,78.235,78.235,91500000.0
2009-08-18 21:22:00,78.235,78.24,78.235,78.235,24000000.0
2009-08-18 21:23:00,78.24,78.255,78.235,78.24,138800000.0
2009-08-18 21:24:00,78.24,78.255,78.24,78.255,51200000.0
2009-08-18 21:25:00,78.255,78.255,78.205,78.21,350999996.0
2009-08-18 21:26:00,78.21,78.215,78.195,78.195,236400000.0
2009-08-18 21:27:00,78.205,78.205,78.165,78.17,417200001.0
2009-08-18 21:28:00,78.17,78.19,78.17,78.17,213799999.0
2009-08-18 21:29:00,78.17,78.205,78.16,78.205,404999991.0
2009-08-18 21:30:00,78.2,78.215,78.185,78.215,109599999.0
2009-08-18 21:31:00,78.215,78.215,78.175,78.175,213399999.0
2009-08-18 21:32:00,78.175,78.195,78.17,78.18,103299999.0
2009-08-18 21:33:00,78.18,78.18,78.165,78.165,84000000.0
2009-08-18 21:34:00,78.16,78.2,78.16,78.185,248399994.0
2009-08-18 21:35:00,78.185,78.19,78.175,78.175,212499999.0
2009-08-18 21:36:00,78.17,78.185,78.155,78.175,374600000.0
2009-08-18 21:37:00,78.175,78.19,78.175,78.19,144000000.0
2009-08-18 21:38:00,78.195,78.22,78.195,78.22,78400000.0
2009-08-18 21:39:00,78.22,78.22,78.18,78.18,78400000.0
2009-08-18 21:40:00,78.18,78.22,78.18,78.205,137599999.0
2009-08-18 21:41:00,78.21,78.24,78.21,78.225,356100001.0
2009-08-18 21:42:00,78.23,78.24,78.21,78.21,276999998.0
2009-08-18 21:43:00,78.205,78.21,78.205,78.205,469499994.0
2009-08-18 21:44:00,78.205,78.245,78.2,78.23,215100000.0
2009-08-18 21:45:00,78.235,78.24,78.205,78.22,391999997.0
2009-08-18 21:46:00,78.22,78.24,78.205,78.23,443799995.0
2009-08-18 21:47:00,78.22,78.235,78.22,78.235,309800002.0
2009-08-18 21:48:00,78.24,78.24,78.235,78.24,107100000.0
2009-08-18 21:49:00,78.235,78.245,78.225,78.245,328300000.0
2009-08-18 21:50:00,78.25,78.285,78.25,78.28,249799999.0
2009-08-18 21:51:00,78.28,78.29,78.28,78.29,226500000.0
2009-08-18 21:52:00,78.29,78.29,78.25,78.275,304400001.0
2009-08-18 21:53:00,78.28,78.285,78.26,78.28,326599994.0
2009-08-18 21:54:00,78.28,78.31,78.26,78.27,322099998.0
2009-08-18 21:55:00,78.27,78.275,78.245,78.245,301899998.0
2009-08-18 21:56:00,78.245,78.26,78.23,78.235,80800000.0
2009-08-18 21:57:00,78.235,78.235,78.215,78.235,95000000.0
2009-08-18 21:58:00,78.235,78.25,78.23,78.245,242700000.0
2009-08-18 21:59:00,78.245,78.275,78.245,78.275,287999998.0
2009-08-18 22:00:00,78.275,78.275,78.24,78.25,371299995.0
2009-08-18 22:01:00,78.245,78.26,78.235,78.255,387699998.0
2009-08-18 22:02:00,78.255,78.26,78.25,78.255,74200000.0
2009-08-18 22:03:00,78.255,78.255,78.25,78.255,21800000.0
2009-08-18 22:04:00,78.255,78.265,78.25,78.265,53200000.0
2009-08-18 22:05:00,78.265,78.265,78.225,78.235,280719994.0
2009-08-18 22:06:00,78.235,78.245,78.235,78.24,349099994.0
2009-08-18 22:07:00,78.24,78.28,78.24,78.28,240600000.0
2009-08-18 22:08:00,78.275,78.28,78.255,78.275,211900000.0
2009-08-18 22:09:00,78.275,78.29,78.265,78.29,153100001.0
2009-08-18 22:10:00,78.29,78.31,78.285,78.285,175700001.0
2009-08-18 22:11:00,78.285,78.31,78.28,78.31,169299999.0
2009-08-18 22:12:00,78.315,78.325,78.305,78.305,113800000.0
2009-08-18 22:13:00,78.305,78.33,78.305,78.325,111600001.0
2009-08-18 22:14:00,78.325,78.345,78.32,78.33,79800000.0
2009-08-18 22:15:00,78.32,78.325,78.32,78.325,56100000.0
2009-08-18 22:16:00,78.295,78.3,78.285,78.3,131900000.0
2009-08-18 22:17:00,78.3,78.305,78.3,78.3,213299996.0
2009-08-18 22:18:00,78.305,78.315,78.295,78.3,148200000.0
2009-08-18 22:19:00,78.305,78.31,78.305,78.305,29300000.0
2009-08-18 22:20:00,78.31,78.325,78.31,78.315,66600000.0
2009-08-18 22:21:00,78.315,78.325,78.315,78.315,71600000.0
2009-08-18 22:22:00,78.32,78.325,78.315,78.32,48500000.0
2009-08-18 22:23:00,78.32,78.32,78.315,78.32,14400000.0
2009-08-18 22:24:00,78.32,78.33,78.32,78.325,30800000.0
2009-08-18 22:25:00,78.325,78.325,78.315,78.32,21600000.0
2009-08-18 22:26:00,78.325,78.345,78.325,78.345,27400000.0
2009-08-18 22:27:00,78.335,78.36,78.33,78.355,95200000.0
2009-08-18 22:28:00,78.355,78.375,78.34,78.34,254500000.0
2009-08-18 22:29:00,78.34,78.355,78.325,78.325,78400000.0
2009-08-18 22:30:00,78.325,78.335,78.305,78.31,184800000.0
2009-08-18 22:31:00,78.32,78.32,78.31,78.31,41000000.0
2009-08-18 22:32:00,78.315,78.33,78.315,78.32,119600000.0
2009-08-18 22:33:00,78.32,78.325,78.32,78.325,34100000.0
2009-08-18 22:34:00,78.325,78.335,78.325,78.33,168800000.0
2009-08-18 22:35:00,78.33,78.34,78.325,78.325,48200000.0
2009-08-18 22:36:00,78.325,78.325,78.31,78.315,119700000.0
2009-08-18 22:37:00,78.315,78.315,78.31,78.31,10500000.0
2009-08-18 22:38:00,78.31,78.31,78.305,78.305,42500000.0
2009-08-18 22:39:00,78.305,78.31,78.295,78.3,110300000.0
2009-08-18 22:40:00,78.3,78.3,78.285,78.29,95800000.0
2009-08-18 22:41:00,78.29,78.29,78.285,78.285,8500000.0
2009-08-18 22:42:00,78.295,78.3,78.295,78.295,67400000.0
2009-08-18 22:43:00,78.3,78.305,78.3,78.305,83700000.0
2009-08-18 22:44:00,78.31,78.315,78.3,78.305,55900000.0
2009-08-18 22:45:00,78.305,78.335,78.305,78.325,197800000.0
2009-08-18 22:46:00,78.33,78.33,78.305,78.305,125600000.0
2009-08-18 22:47:00,78.305,78.31,78.305,78.305,63600000.0
2009-08-18 22:48:00,78.305,78.31,78.3,78.3,202000000.0
2009-08-18 22:49:00,78.3,78.3,78.285,78.295,72900000.0
2009-08-18 22:50:00,78.295,78.295,78.27,78.28,70500000.0
2009-08-18 22:51:00,78.275,78.275,78.275,78.275,47000000.0
2009-08-18 22:52:00,78.28,78.285,78.27,78.285,140900000.0
2009-08-18 22:53:00,78.285,78.285,78.285,78.285,5300000.0
2009-08-18 22:54:00,78.29,78.295,78.275,78.275,90100000.0
2009-08-18 22:55:00,78.28,78.28,78.275,78.275,49100000.0
2009-08-18 22:56:00,78.275,78.28,78.275,78.275,72300000.0
2009-08-18 22:57:00,78.275,78.28,78.27,78.27,85100000.0
2009-08-18 22:58:00,78.27,78.275,78.27,78.275,42400000.0
2009-08-18 22:59:00,78.28,78.28,78.26,78.265,29000000.0
2009-08-18 23:00:00,78.26,78.26,78.175,78.255,21000000.0
2009-08-18 23:01:00,78.255,78.27,78.15,78.27,29600000.0
2009-08-18 23:02:00,78.265,78.265,78.25,78.255,98100000.0
2009-08-18 23:03:00,78.26,78.265,78.25,78.26,15100000.0
2009-08-18 23:04:00,78.26,78.26,78.26,78.26,4800000.0
2009-08-18 23:05:00,78.234,78.234,78.214,78.214,48800000.0
2009-08-18 23:06:00,78.26,78.26,78.255,78.255,11200000.0
2009-08-18 23:07:00,78.255,78.255,78.255,78.255,3200000.0
2009-08-18 23:08:00,78.26,78.26,78.26,78.26,14400000.0
2009-08-18 23:09:00,78.26,78.26,78.26,78.26,15500000.0
2009-08-18 23:10:00,78.255,78.265,78.255,78.265,10600000.0
2009-08-18 23:11:00,78.26,78.26,78.26,78.26,1600000.0
2009-08-18 23:12:00,78.26,78.27,78.255,78.26,17900000.0
2009-08-18 23:13:00,78.27,78.27,78.26,78.26,9700000.0
2009-08-18 23:14:00,78.265,78.275,78.265,78.27,39000000.0
2009-08-18 23:15:00,78.27,78.28,78.26,78.28,42700000.0
2009-08-18 23:16:00,78.275,78.295,78.27,78.285,53300000.0
2009-08-18 23:17:00,78.285,78.3,78.265,78.275,147900000.0
2009-08-18 23:18:00,78.275,78.275,78.255,78.27,30200000.0
2009-08-18 23:19:00,78.275,78.275,78.275,78.275,4500000.0
2009-08-18 23:20:00,78.27,78.27,78.265,78.265,30100000.0
2009-08-18 23:21:00,78.265,78.265,78.26,78.26,75100000.0
2009-08-18 23:22:00,78.26,78.26,78.255,78.255,11600000.0
2009-08-18 23:23:00,78.255,78.255,78.21,78.23,109400000.0
2009-08-18 23:24:00,78.225,78.23,78.195,78.195,134000000.0
2009-08-18 23:25:00,78.195,78.21,78.195,78.21,66300000.0
2009-08-18 23:26:00,78.21,78.22,78.205,78.22,66200000.0
2009-08-18 23:27:00,78.22,78.22,78.215,78.215,30200000.0
2009-08-18 23:28:00,78.22,78.23,78.205,78.205,102900000.0
2009-08-18 23:29:00,78.205,78.21,78.205,78.21,23200000.0
2009-08-18 23:30:00,78.21,78.21,78.19,78.195,30000000.0
2009-08-18 23:31:00,78.195,78.2,78.195,78.2,15400000.0
2009-08-18 23:32:00,78.2,78.225,78.2,78.215,75800000.0
2009-08-18 23:33:00,78.215,78.215,78.195,78.215,122800000.0
2009-08-18 23:34:00,78.215,78.235,78.215,78.23,76600000.0
2009-08-18 23:35:00,78.23,78.23,78.215,78.23,68000000.0
2009-08-18 23:36:00,78.23,78.23,78.215,78.225,37300000.0
2009-08-18 23:37:00,78.225,78.225,78.205,78.205,82700000.0
2009-08-18 23:38:00,78.205,78.23,78.205,78.22,45400000.0
2009-08-18 23:39:00,78.196,78.204,78.188,78.188,131500000.0
2009-08-18 23:40:00,78.22,78.22,78.21,78.21,18400000.0
2009-08-18 23:41:00,78.21,78.21,78.21,78.21,29200000.0
2009-08-18 23:42:00,78.205,78.21,78.2,78.21,23400000.0
2009-08-18 23:43:00,78.21,78.215,78.21,78.215,17000000.0
2009-08-18 23:44:00,78.215,78.215,78.215,78.215,11600000.0
2009-08-18 23:45:00,78.215,78.235,78.215,78.22,210400000.0
2009-08-18 23:46:00,78.225,78.23,78.22,78.225,66300000.0
2009-08-18 23:47:00,78.22,78.23,78.22,78.23,62400000.0
2009-08-18 23:48:00,78.235,78.255,78.235,78.25,26500000.0
2009-08-18 23:49:00,78.25,78.26,78.245,78.255,134300000.0
2009-08-18 23:50:00,78.255,78.26,78.245,78.245,80800000.0
2009-08-18 23:51:00,78.25,78.26,78.245,78.245,33300000.0
2009-08-18 23:52:00,78.25,78.25,78.25,78.25,2700000.0
2009-08-18 23:53:00,78.25,78.25,78.24,78.24,60000000.0
2009-08-18 23:54:00,78.24,78.26,78.24,78.255,40800000.0
2009-08-18 23:55:00,78.26,78.265,78.255,78.255,68600000.0
2009-08-18 23:56:00,78.26,78.265,78.245,78.265,141200000.0
2009-08-18 23:57:00,78.265,78.29,78.265,78.275,51000000.0
2009-08-18 23:58:00,78.275,78.275,78.24,78.25,101000000.0
2009-08-18 23:59:00,78.245,78.25,78.245,78.25,13500000.0
2009-08-19 00:00:00,78.245,78.245,78.24,78.245,23200000.0
2009-08-19 00:01:00,78.245,78.29,78.24,78.29,86200000.0
2009-08-19 00:02:00,78.29,78.29,78.255,78.28,142700000.0
2009-08-19 00:03:00,78.285,78.285,78.26,78.27,79400000.0
2009-08-19 00:04:00,78.27,78.275,78.255,78.265,78000000.0
2009-08-19 00:05:00,78.265,78.275,78.26,78.26,22500000.0
2009-08-19 00:06:00,78.265,78.265,78.26,78.26,62400000.0
2009-08-19 00:07:00,78.26,78.26,78.25,78.25,57600000.0
2009-08-19 00:08:00,78.255,78.26,78.255,78.26,72900000.0
2009-08-19 00:09:00,78.265,78.265,78.265,78.265,1000000.0
2009-08-19 00:10:00,78.265,78.27,78.26,78.26,27100000.0
2009-08-19 00:11:00,78.265,78.27,78.255,78.27,31100000.0
2009-08-19 00:12:00,78.27,78.27,78.255,78.255,38900000.0
2009-08-19 00:13:00,78.255,78.255,78.245,78.25,17800000.0
2009-08-19 00:14:00,78.245,78.25,78.22,78.23,41900000.0
2009-08-19 00:15:00,78.225,78.23,78.225,78.23,16600000.0
2009-08-19 00:16:00,78.23,78.245,78.23,78.23,40100000.0
2009-08-19 00:17:00,78.23,78.23,78.23,78.23,18400000.0
2009-08-19 00:18:00,78.23,78.235,78.23,78.23,18600000.0
2009-08-19 00:19:00,78.23,78.24,78.23,78.24,5900000.0
2009-08-19 00:20:00,78.235,78.245,78.235,78.245,5900000.0
2009-08-19 00:21:00,78.24,78.245,78.24,78.245,2000000.0
2009-08-19 00:22:00,78.245,78.245,78.245,78.245,3000000.0
2009-08-19 00:23:00,78.25,78.26,78.25,78.25,20600000.0
2009-08-19 00:24:00,78.25,78.25,78.24,78.245,38200000.0
2009-08-19 00:25:00,78.245,78.25,78.24,78.245,31700000.0
2009-08-19 00:26:00,78.25,78.255,78.245,78.25,42300000.0
2009-08-19 00:27:00,78.25,78.265,78.25,78.26,49600000.0
2009-08-19 00:28:00,78.26,78.28,78.26,78.28,22000000.0
2009-08-19 00:29:00,78.275,78.285,78.27,78.275,22400000.0
2009-08-19 00:30:00,78.265,78.285,78.265,78.285,26600000.0
2009-08-19 00:31:00,78.285,78.295,78.285,78.295,19500000.0
2009-08-19 00:32:00,78.29,78.3,78.29,78.295,25200000.0
2009-08-19 00:33:00,78.295,78.3,78.295,78.3,5000000.0
2009-08-19 00:34:00,78.295,78.35,78.295,78.35,19300000.0
2009-08-19 00:35:00,78.35,78.375,78.35,78.37,47700000.0
2009-08-19 00:36:00,78.375,78.39,78.36,78.385,36700000.0
2009-08-19 00:37:00,78.385,78.415,78.365,78.39,151400000.0
2009-08-19 00:38:00,78.385,78.385,78.355,78.355,114500000.0
2009-08-19 00:39:00,78.355,78.395,78.35,78.385,157900000.0
2009-08-19 00:40:00,78.39,78.39,78.34,78.35,197000000.0
2009-08-19 00:41:00,78.34,78.375,78.325,78.34,125700000.0
2009-08-19 00:42:00,78.34,78.34,78.33,78.335,36000000.0
2009-08-19 00:43:00,78.33,78.345,78.33,78.335,46100000.0
2009-08-19 00:44:00,78.335,78.35,78.335,78.35,22500000.0
2009-08-19 00:45:00,78.35,78.355,78.335,78.355,42800000.0
2009-08-19 00:46:00,78.35,78.385,78.35,78.37,15100000.0
2009-08-19 00:47:00,78.37,78.395,78.365,78.39,72600000.0
2009-08-19 00:48:00,78.38,78.435,78.38,78.435,188400000.0
2009-08-19 00:49:00,78.43,78.43,78.41,78.42,107100000.0
2009-08-19 00:50:00,78.42,78.425,78.405,78.41,72700000.0
2009-08-19 00:51:00,78.405,78.42,78.405,78.415,52100000.0
2009-08-19 00:52:00,78.415,78.455,78.405,78.445,77400000.0
2009-08-19 00:53:00,78.445,78.445,78.43,78.44,19100000.0
2009-08-19 00:54:00,78.44,78.445,78.42,78.435,39000000.0
2009-08-19 00:55:00,78.435,78.45,78.435,78.45,38800000.0
2009-08-19 00:56:00,78.45,78.45,78.45,78.45,5000000.0
2009-08-19 00:57:00,78.45,78.45,78.42,78.425,55400000.0
2009-08-19 00:58:00,78.425,78.43,78.415,78.425,60200000.0
2009-08-19 00:59:00,78.425,78.425,78.395,78.405,66900000.0
2009-08-19 01:00:00,78.405,78.405,78.37,78.37,141100000.0
2009-08-19 01:01:00,78.37,78.38,78.365,78.365,29000000.0
2009-08-19 01:02:00,78.365,78.38,78.365,78.375,29700000.0
2009-08-19 01:03:00,78.37,78.375,78.37,78.375,28900000.0
2009-08-19 01:04:00,78.375,78.395,78.375,78.38,48200000.0
2009-08-19 01:05:00,78.385,78.39,78.375,78.375,24300000.0
2009-08-19 01:06:00,78.375,78.39,78.375,78.39,23200000.0
2009-08-19 01:07:00,78.385,78.4,78.38,78.39,86900000.0
2009-08-19 01:08:00,78.39,78.395,78.39,78.395,8000000.0
2009-08-19 01:09:00,78.395,78.42,78.395,78.405,33800000.0
2009-08-19 01:10:00,78.41,78.425,78.405,78.42,22800000.0
2009-08-19 01:11:00,78.425,78.435,78.425,78.435,4000000.0
2009-08-19 01:12:00,78.43,78.435,78.425,78.435,57400000.0
2009-08-19 01:13:00,78.435,78.445,78.435,78.445,27300000.0
2009-08-19 01:14:00,78.445,78.445,78.445,78.445,3000000.0
2009-08-19 01:15:00,78.445,78.48,78.445,78.48,41100000.0
2009-08-19 01:16:00,78.48,78.53,78.48,78.53,50100000.0
2009-08-19 01:17:00,78.53,78.54,78.53,78.54,76500000.0
2009-08-19 01:18:00,78.54,78.54,78.54,78.54,16000000.0
2009-08-19 01:19:00,78.54,78.54,78.54,78.54,8000000.0
2009-08-19 01:20:00,78.54,78.545,78.54,78.54,28000000.0
2009-08-19 01:21:00,78.54,78.545,78.535,78.535,53600000.0
2009-08-19 01:22:00,78.535,78.56,78.53,78.56,86700000.0
2009-08-19 01:23:00,78.56,78.585,78.56,78.575,98900000.0
2009-08-19 01:24:00,78.58,78.615,78.575,78.615,107800000.0
2009-08-19 01:25:00,78.62,78.665,78.62,78.665,152600000.0
2009-08-19 01:26:00,78.665,78.68,78.65,78.655,81600000.0
2009-08-19 01:27:00,78.655,78.66,78.615,78.64,220400000.0
2009-08-19 01:28:00,78.635,78.665,78.635,78.66,31300000.0
2009-08-19 01:29:00,78.655,78.66,78.625,78.625,57900000.0
2009-08-19 01:30:00,78.63,78.655,78.625,78.655,43000000.0
2009-08-19 01:31:00,78.645,78.685,78.645,78.675,33600000.0
2009-08-19 01:32:00,78.67,78.695,78.67,78.69,62300000.0
2009-08-19 01:33:00,78.685,78.73,78.685,78.725,73400000.0
2009-08-19 01:34:00,78.72,78.735,78.7,78.725,89500000.0
2009-08-19 01:35:00,78.73,78.74,78.7,78.7,29500000.0
2009-08-19 01:36:00,78.695,78.71,78.695,78.7,12000000.0
2009-08-19 01:37:00,78.695,78.7,78.655,78.68,85800000.0
2009-08-19 01:38:00,78.68,78.68,78.665,78.67,29000000.0
2009-08-19 01:39:00,78.67,78.68,78.66,78.66,24100000.0
2009-08-19 01:40:00,78.655,78.655,78.62,78.62,51900000.0
2009-08-19 01:41:00,78.625,78.625,78.595,78.61,38400000.0
2009-08-19 01:42:00,78.61,78.64,78.605,78.64,30000000.0
2009-08-19 01:43:00,78.635,78.635,78.61,78.615,39700000.0
2009-08-19 01:44:00,78.605,78.64,78.605,78.64,13000000.0
2009-08-19 01:45:00,78.645,78.68,78.645,78.67,40200000.0
2009-08-19 01:46:00,78.675,78.705,78.67,78.7,54000000.0
2009-08-19 01:47:00,78.705,78.71,78.69,78.7,48500000.0
2009-08-19 01:48:00,78.7,78.74,78.7,78.725,25000000.0
2009-08-19 01:49:00,78.725,78.75,78.725,78.75,32000000.0
2009-08-19 01:50:00,78.75,78.775,78.75,78.77,43800000.0
2009-08-19 01:51:00,78.78,78.835,78.77,78.77,175400000.0
2009-08-19 01:52:00,78.77,78.805,78.76,78.805,111500000.0
2009-08-19 01:53:00,78.805,78.845,78.79,78.83,167900000.0
2009-08-19 01:54:00,78.83,78.83,78.755,78.77,133000000.0
2009-08-19 01:55:00,78.765,78.765,78.71,78.715,148000000.0
2009-08-19 01:56:00,78.71,78.725,78.695,78.715,200600000.0
2009-08-19 01:57:00,78.72,78.725,78.68,78.68,87200000.0
2009-08-19 01:58:00,78.68,78.73,78.68,78.715,310300000.0
2009-08-19 01:59:00,78.715,78.715,78.68,78.68,209900000.0
2009-08-19 02:00:00,78.68,78.69,78.625,78.655,385400000.0
2009-08-19 02:01:00,78.655,78.66,78.61,78.625,326500000.0
2009-08-19 02:02:00,78.625,78.625,78.575,78.6,353700000.0
2009-08-19 02:03:00,78.6,78.62,78.59,78.59,272700000.0
2009-08-19 02:04:00,78.59,78.595,78.56,78.565,208700000.0
2009-08-19 02:05:00,78.565,78.59,78.555,78.585,252400000.0
2009-08-19 02:06:00,78.59,78.64,78.59,78.62,147000000.0
2009-08-19 02:07:00,78.62,78.64,78.6,78.64,279700000.0
2009-08-19 02:08:00,78.635,78.645,78.615,78.615,280200000.0
2009-08-19 02:09:00,78.625,78.645,78.62,78.645,49500000.0
2009-08-19 02:10:00,78.64,78.67,78.635,78.665,80100000.0
2009-08-19 02:11:00,78.665,78.68,78.655,78.68,78800000.0
2009-08-19 02:12:00,78.68,78.69,78.675,78.69,97300000.0
2009-08-19 02:13:00,78.695,78.71,78.67,78.68,179199999.0
2009-08-19 02:14:00,78.675,78.68,78.63,78.63,145000000.0
2009-08-19 02:15:00,78.63,78.63,78.6,78.61,115700000.0
2009-08-19 02:16:00,78.615,78.64,78.605,78.605,97800000.0
2009-08-19 02:17:00,78.605,78.605,78.575,78.595,208300000.0
2009-08-19 02:18:00,78.595,78.615,78.595,78.6,92800000.0
2009-08-19 02:19:00,78.595,78.62,78.58,78.58,222200000.0
2009-08-19 02:20:00,78.585,78.605,78.58,78.605,115400000.0
2009-08-19 02:21:00,78.605,78.635,78.6,78.63,109700000.0
2009-08-19 02:22:00,78.63,78.63,78.615,78.63,40500000.0
2009-08-19 02:23:00,78.63,78.64,78.61,78.62,91300000.0
2009-08-19 02:24:00,78.625,78.625,78.57,78.575,109800000.0
2009-08-19 02:25:00,78.57,78.57,78.545,78.565,95200000.0
2009-08-19 02:26:00,78.565,78.58,78.555,78.56,69000000.0
2009-08-19 02:27:00,78.555,78.575,78.555,78.565,43600000.0
2009-08-19 02:28:00,78.57,78.575,78.555,78.565,105100000.0
2009-08-19 02:29:00,78.565,78.58,78.56,78.57,58600000.0
2009-08-19 02:30:00,78.575,78.58,78.53,78.555,90300000.0
2009-08-19 02:31:00,78.55,78.6,78.55,78.57,141900000.0
2009-08-19 02:32:00,78.59,78.605,78.575,78.605,133400000.0
2009-08-19 02:33:00,78.605,78.615,78.575,78.58,121600000.0
2009-08-19 02:34:00,78.58,78.58,78.56,78.57,85300000.0
2009-08-19 02:35:00,78.57,78.575,78.56,78.565,140400000.0
2009-08-19 02:36:00,78.565,78.57,78.56,78.57,30200000.0
2009-08-19 02:37:00,78.565,78.575,78.56,78.565,42200000.0
2009-08-19 02:38:00,78.58,78.58,78.565,78.575,101500000.0
2009-08-19 02:39:00,78.575,78.585,78.575,78.58,44400000.0
2009-08-19 02:40:00,78.575,78.58,78.55,78.56,91500000.0
2009-08-19 02:41:00,78.565,78.565,78.56,78.56,2000000.0
2009-08-19 02:42:00,78.555,78.58,78.53,78.555,102800000.0
2009-08-19 02:43:00,78.555,78.56,78.525,78.53,112900000.0
2009-08-19 02:44:00,78.53,78.55,78.52,78.55,111700000.0
2009-08-19 02:45:00,78.545,78.555,78.515,78.52,169200000.0
2009-08-19 02:46:00,78.525,78.57,78.525,78.56,92400000.0
2009-08-19 02:47:00,78.56,78.585,78.56,78.58,93800000.0
2009-08-19 02:48:00,78.58,78.6,78.58,78.6,73200000.0
2009-08-19 02:49:00,78.595,78.605,78.525,78.53,145600000.0
2009-08-19 02:50:00,78.52,78.535,78.51,78.535,162800000.0
2009-08-19 02:51:00,78.53,78.54,78.52,78.54,73500000.0
2009-08-19 02:52:00,78.55,78.55,78.505,78.505,114800000.0
2009-08-19 02:53:00,78.52,78.53,78.455,78.455,149500000.0
2009-08-19 02:54:00,78.455,78.46,78.43,78.44,151500000.0
2009-08-19 02:55:00,78.435,78.475,78.435,78.455,181100000.0
2009-08-19 02:56:00,78.455,78.465,78.435,78.435,117800000.0
2009-08-19 02:57:00,78.43,78.465,78.43,78.45,161500000.0
2009-08-19 02:58:00,78.45,78.47,78.445,78.47,107800000.0
2009-08-19 02:59:00,78.465,78.47,78.455,78.455,46600000.0
2009-08-19 03:00:00,78.455,78.47,78.45,78.465,90800000.0
2009-08-19 03:01:00,78.47,78.5,78.47,78.485,68700000.0
2009-08-19 03:02:00,78.485,78.485,78.44,78.44,64100000.0
2009-08-19 03:03:00,78.445,78.46,78.43,78.46,81100000.0
2009-08-19 03:04:00,78.465,78.48,78.415,78.425,65100000.0
2009-08-19 03:05:00,78.425,78.425,78.4,78.42,101600000.0
2009-08-19 03:06:00,78.425,78.43,78.395,78.395,94300000.0
2009-08-19 03:07:00,78.39,78.4,78.325,78.33,125900000.0
2009-08-19 03:08:00,78.33,78.335,78.295,78.305,111700000.0
2009-08-19 03:09:00,78.31,78.31,78.27,78.27,166900000.0
2009-08-19 03:10:00,78.275,78.28,78.26,78.275,231300000.0
2009-08-19 03:11:00,78.27,78.275,78.26,78.26,146100000.0
2009-08-19 03:12:00,78.26,78.27,78.21,78.22,282900000.0
2009-08-19 03:13:00,78.21,78.21,78.12,78.14,236300000.0
2009-08-19 03:14:00,78.145,78.16,78.09,78.09,105200000.0
2009-08-19 03:15:00,78.095,78.155,78.09,78.135,90100000.0
2009-08-19 03:16:00,78.135,78.135,78.08,78.105,89300000.0
2009-08-19 03:17:00,78.115,78.17,78.105,78.155,125900000.0
2009-08-19 03:18:00,78.145,78.185,78.135,78.165,80800000.0
2009-08-19 03:19:00,78.17,78.18,78.155,78.16,72600000.0
2009-08-19 03:20:00,78.175,78.205,78.16,78.195,79600000.0
2009-08-19 03:21:00,78.195,78.21,78.185,78.19,50000000.0
2009-08-19 03:22:00,78.195,78.205,78.195,78.2,53000000.0
2009-08-19 03:23:00,78.205,78.215,78.205,78.215,16000000.0
2009-08-19 03:24:00,78.21,78.215,78.2,78.2,50000000.0
2009-08-19 03:25:00,78.19,78.225,78.19,78.225,43000000.0
2009-08-19 03:26:00,78.225,78.225,78.195,78.225,58600000.0
2009-08-19 03:27:00,78.225,78.26,78.215,78.255,41800000.0
2009-08-19 03:28:00,78.26,78.26,78.235,78.245,68000000.0
2009-08-19 03:29:00,78.25,78.27,78.235,78.245,106500000.0
2009-08-19 03:30:00,78.25,78.25,78.205,78.21,104400000.0
2009-08-19 03:31:00,78.215,78.22,78.185,78.185,68500000.0
2009-08-19 03:32:00,78.19,78.215,78.185,78.2,94000000.0
2009-08-19 03:33:00,78.195,78.235,78.195,78.22,135700000.0
2009-08-19 03:34:00,78.22,78.305,78.22,78.305,76500000.0
2009-08-19 03:35:00,78.3,78.355,78.3,78.355,69300000.0
2009-08-19 03:36:00,78.345,78.38,78.335,78.365,113100000.0
2009-08-19 03:37:00,78.365,78.38,78.35,78.365,118200000.0
2009-08-19 03:38:00,78.365,78.365,78.3,78.32,83200000.0
2009-08-19 03:39:00,78.325,78.325,78.29,78.31,62800000.0
2009-08-19 03:40:00,78.305,78.31,78.27,78.275,44100000.0
2009-08-19 03:41:00,78.26,78.27,78.24,78.255,43600000.0
2009-08-19 03:42:00,78.26,78.26,78.23,78.235,44000000.0
2009-08-19 03:43:00,78.235,78.27,78.23,78.24,82100000.0
2009-08-19 03:44:00,78.24,78.26,78.235,78.245,94100000.0
2009-08-19 03:45:00,78.25,78.255,78.23,78.23,142800000.0
2009-08-19 03:46:00,78.22,78.22,78.15,78.15,101800000.0
2009-08-19 03:47:00,78.15,78.16,78.13,78.155,99100000.0
2009-08-19 03:48:00,78.155,78.21,78.155,78.205,107200000.0
2009-08-19 03:49:00,78.2,78.24,78.2,78.23,42300000.0
2009-08-19 03:50:00,78.23,78.235,78.215,78.225,48700000.0
2009-08-19 03:51:00,78.225,78.235,78.18,78.18,63900000.0
2009-08-19 03:52:00,78.18,78.18,78.14,78.15,130000000.0
2009-08-19 03:53:00,78.145,78.15,78.105,78.105,95700000.0
2009-08-19 03:54:00,78.105,78.115,78.065,78.065,179700000.0
2009-08-19 03:55:00,78.07,78.16,78.07,78.16,99300000.0
2009-08-19 03:56:00,78.16,78.16,78.135,78.14,44800000.0
2009-08-19 03:57:00,78.135,78.155,78.135,78.145,57500000.0
2009-08-19 03:58:00,78.14,78.18,78.13,78.16,91600000.0
2009-08-19 03:59:00,78.165,78.2,78.165,78.19,138800000.0
2009-08-19 04:00:00,78.195,78.22,78.19,78.2,137700000.0
2009-08-19 04:01:00,78.2,78.205,78.19,78.195,67900000.0
2009-08-19 04:02:00,78.19,78.215,78.19,78.205,48700000.0
2009-08-19 04:03:00,78.215,78.23,78.21,78.215,153500000.0
2009-08-19 04:04:00,78.215,78.265,78.215,78.265,73000000.0
2009-08-19 04:05:00,78.275,78.275,78.26,78.265,39300000.0
2009-08-19 04:06:00,78.275,78.275,78.23,78.245,88300000.0
2009-08-19 04:07:00,78.24,78.24,78.22,78.23,124300000.0
2009-08-19 04:08:00,78.23,78.25,78.23,78.25,111500000.0
2009-08-19 04:09:00,78.25,78.25,78.235,78.245,29800000.0
2009-08-19 04:10:00,78.245,78.25,78.235,78.24,18600000.0
2009-08-19 04:11:00,78.245,78.255,78.24,78.25,34200000.0
2009-08-19 04:12:00,78.25,78.28,78.25,78.265,157400000.0
2009-08-19 04:13:00,78.27,78.285,78.265,78.275,85200000.0
2009-08-19 04:14:00,78.28,78.3,78.275,78.295,93900000.0
2009-08-19 04:15:00,78.295,78.345,78.295,78.345,108000000.0
2009-08-19 04:16:00,78.345,78.345,78.335,78.335,78700000.0
2009-08-19 04:17:00,78.335,78.335,78.29,78.29,108700000.0
2009-08-19 04:18:00,78.285,78.29,78.27,78.275,75800000.0
2009-08-19 04:19:00,78.275,78.325,78.275,78.295,129100000.0
2009-08-19 04:20:00,78.295,78.32,78.285,78.305,141800000.0
2009-08-19 04:21:00,78.31,78.33,78.31,78.32,112800000.0
2009-08-19 04:22:00,78.315,78.37,78.315,78.365,125000000.0
2009-08-19 04:23:00,78.365,78.375,78.36,78.36,87200000.0
2009-08-19 04:24:00,78.365,78.375,78.355,78.36,102300000.0
2009-08-19 04:25:00,78.365,78.37,78.355,78.36,52800000.0
2009-08-19 04:26:00,78.355,78.375,78.355,78.36,57500000.0
2009-08-19 04:27:00,78.365,78.365,78.33,78.33,100300000.0
2009-08-19 04:28:00,78.33,78.34,78.32,78.33,81300000.0
2009-08-19 04:29:00,78.32,78.345,78.32,78.335,23200000.0
2009-08-19 04:30:00,78.335,78.345,78.33,78.33,17500000.0
2009-08-19 04:31:00,78.325,78.325,78.305,78.315,76900000.0
2009-08-19 04:32:00,78.31,78.315,78.28,78.285,41300000.0
2009-08-19 04:33:00,78.28,78.32,78.275,78.305,81100000.0
2009-08-19 04:34:00,78.305,78.32,78.305,78.315,27900000.0
2009-08-19 04:35:00,78.315,78.325,78.3,78.31,67200000.0
2009-08-19 04:36:00,78.31,78.33,78.31,78.315,123300000.0
2009-08-19 04:37:00,78.315,78.34,78.315,78.34,31000000.0
2009-08-19 04:38:00,78.34,78.34,78.295,78.3,131099999.0
2009-08-19 04:39:00,78.3,78.3,78.275,78.29,58000000.0
2009-08-19 04:40:00,78.295,78.305,78.28,78.305,31900000.0
2009-08-19 04:41:00,78.315,78.315,78.285,78.305,76300000.0
2009-08-19 04:42:00,78.305,78.345,78.305,78.335,64400000.0
2009-08-19 04:43:00,78.335,78.335,78.305,78.305,57900000.0
2009-08-19 04:44:00,78.315,78.32,78.305,78.305,67300000.0
2009-08-19 04:45:00,78.305,78.31,78.285,78.285,131200000.0
2009-08-19 04:46:00,78.29,78.295,78.24,78.24,235600000.0
2009-08-19 04:47:00,78.24,78.245,78.21,78.235,245800000.0
2009-08-19 04:48:00,78.225,78.245,78.22,78.24,116300000.0
2009-08-19 04:49:00,78.24,78.255,78.24,78.25,129200000.0
2009-08-19 04:50:00,78.25,78.27,78.245,78.27,110300000.0
2009-08-19 04:51:00,78.27,78.28,78.265,78.275,30100000.0
2009-08-19 04:52:00,78.275,78.285,78.275,78.275,35000000.0
2009-08-19 04:53:00,78.275,78.28,78.265,78.265,49400000.0
2009-08-19 04:54:00,78.265,78.29,78.265,78.275,42100000.0
2009-08-19 04:55:00,78.28,78.285,78.265,78.27,98400000.0
2009-08-19 04:56:00,78.27,78.28,78.26,78.28,33500000.0
2009-08-19 04:57:00,78.27,78.32,78.27,78.32,69600000.0
2009-08-19 04:58:00,78.32,78.32,78.3,78.3,88600000.0
2009-08-19 04:59:00,78.3,78.315,78.295,78.315,33000000.0
2009-08-19 05:00:00,78.3,78.32,78.3,78.32,116800000.0
2009-08-19 05:01:00,78.33,78.33,78.325,78.325,19200000.0
2009-08-19 05:02:00,78.33,78.335,78.31,78.31,84900000.0
2009-08-19 05:03:00,78.31,78.31,78.295,78.305,61100000.0
2009-08-19 05:04:00,78.3,78.315,78.29,78.3,53400000.0
2009-08-19 05:05:00,78.305,78.315,78.295,78.305,26200000.0
2009-08-19 05:06:00,78.3,78.305,78.29,78.29,17500000.0
2009-08-19 05:07:00,78.29,78.305,78.285,78.295,74600000.0
2009-08-19 05:08:00,78.3,78.305,78.29,78.29,19500000.0
2009-08-19 05:09:00,78.29,78.3,78.285,78.29,33800000.0
2009-08-19 05:10:00,78.285,78.3,78.285,78.29,48100000.0
2009-08-19 05:11:00,78.29,78.3,78.29,78.3,74400000.0
2009-08-19 05:12:00,78.3,78.305,78.3,78.305,4000000.0
2009-08-19 05:13:00,78.31,78.31,78.305,78.31,8400000.0
2009-08-19 05:14:00,78.31,78.31,78.3,78.31,45200000.0
2009-08-19 05:15:00,78.305,78.31,78.295,78.305,52900000.0
2009-08-19 05:16:00,78.3,78.31,78.295,78.3,24200000.0
2009-08-19 05:17:00,78.3,78.3,78.28,78.28,79000000.0
2009-08-19 05:18:00,78.285,78.285,78.26,78.26,113900000.0
2009-08-19 05:19:00,78.26,78.265,78.245,78.25,162200000.0
2009-08-19 05:20:00,78.255,78.255,78.23,78.23,93500000.0
2009-08-19 05:21:00,78.235,78.245,78.23,78.24,56800000.0
2009-08-19 05:22:00,78.24,78.24,78.235,78.235,64300000.0
2009-08-19 05:23:00,78.23,78.245,78.225,78.24,151600000.0
2009-08-19 05:24:00,78.24,78.26,78.23,78.26,25100000.0
2009-08-19 05:25:00,78.26,78.265,78.25,78.265,83800000.0
2009-08-19 05:26:00,78.26,78.265,78.25,78.265,42100000.0
2009-08-19 05:27:00,78.26,78.265,78.255,78.265,15200000.0
2009-08-19 05:28:00,78.265,78.265,78.24,78.24,107600000.0
2009-08-19 05:29:00,78.24,78.255,78.24,78.255,96400000.0
2009-08-19 05:30:00,78.255,78.26,78.245,78.245,60100000.0
2009-08-19 05:31:00,78.245,78.245,78.24,78.24,83400000.0
2009-08-19 05:32:00,78.24,78.26,78.235,78.24,144700000.0
2009-08-19 05:33:00,78.24,78.245,78.235,78.235,42400000.0
2009-08-19 05:34:00,78.235,78.24,78.225,78.235,91700000.0
2009-08-19 05:35:00,78.235,78.24,78.23,78.24,52400000.0
2009-08-19 05:36:00,78.23,78.24,78.225,78.24,98500000.0
2009-08-19 05:37:00,78.24,78.24,78.23,78.23,102199999.0
2009-08-19 05:38:00,78.235,78.24,78.23,78.235,136799999.0
2009-08-19 05:39:00,78.235,78.245,78.235,78.245,10100000.0
2009-08-19 05:40:00,78.24,78.25,78.23,78.24,96100000.0
2009-08-19 05:41:00,78.235,78.245,78.235,78.235,71800000.0
2009-08-19 05:42:00,78.23,78.24,78.23,78.24,49600000.0
2009-08-19 05:43:00,78.235,78.235,78.215,78.225,73300000.0
2009-08-19 05:44:00,78.225,78.235,78.225,78.23,18500000.0
2009-08-19 05:45:00,78.23,78.235,78.225,78.235,19700000.0
2009-08-19 05:46:00,78.23,78.26,78.225,78.235,126400000.0
2009-08-19 05:47:00,78.235,78.255,78.21,78.255,134800000.0
2009-08-19 05:48:00,78.245,78.25,78.235,78.24,56800000.0
2009-08-19 05:49:00,78.245,78.255,78.245,78.255,31900000.0
2009-08-19 05:50:00,78.25,78.255,78.245,78.245,63900000.0
2009-08-19 05:51:00,78.245,78.265,78.245,78.26,10000000.0
2009-08-19 05:52:00,78.255,78.26,78.25,78.25,5000000.0
2009-08-19 05:53:00,78.245,78.25,78.24,78.25,13800000.0
2009-08-19 05:54:00,78.245,78.25,78.235,78.25,29200000.0
2009-08-19 05:55:00,78.245,78.25,78.245,78.245,14000000.0
2009-08-19 05:56:00,78.25,78.275,78.245,78.27,27000000.0
2009-08-19 05:57:00,78.27,78.295,78.27,78.29,19000000.0
2009-08-19 05:58:00,78.295,78.3,78.29,78.295,8000000.0
2009-08-19 05:59:00,78.29,78.295,78.29,78.29,16100000.0
2009-08-19 06:00:00,78.285,78.285,78.275,78.28,38400000.0
2009-08-19 06:01:00,78.285,78.29,78.265,78.275,57800000.0
2009-08-19 06:02:00,78.28,78.285,78.275,78.275,26000000.0
2009-08-19 06:03:00,78.28,78.31,78.275,78.3,25000000.0
2009-08-19 06:04:00,78.295,78.31,78.295,78.31,62100000.0
2009-08-19 06:05:00,78.31,78.31,78.27,78.28,103100000.0
2009-08-19 06:06:00,78.285,78.285,78.27,78.285,40500000.0
2009-08-19 06:07:00,78.28,78.285,78.275,78.28,13900000.0
2009-08-19 06:08:00,78.275,78.275,78.275,78.275,1000000.0
2009-08-19 06:09:00,78.28,78.285,78.28,78.285,6000000.0
2009-08-19 06:10:00,78.28,78.29,78.28,78.28,8000000.0
2009-08-19 06:11:00,78.29,78.29,78.28,78.285,22900000.0
2009-08-19 06:12:00,78.285,78.29,78.275,78.285,31700000.0
2009-08-19 06:13:00,78.28,78.28,78.28,78.28,10800000.0
2009-08-19 06:14:00,78.28,78.305,78.28,78.305,61000000.0
2009-08-19 06:15:00,78.305,78.31,78.305,78.31,26000000.0
2009-08-19 06:16:00,78.31,78.32,78.305,78.315,35800000.0
2009-08-19 06:17:00,78.31,78.33,78.31,78.32,38800000.0
2009-08-19 06:18:00,78.32,78.36,78.32,78.355,53200000.0
2009-08-19 06:19:00,78.365,78.37,78.35,78.35,60100000.0
2009-08-19 06:20:00,78.345,78.355,78.34,78.35,41500000.0
2009-08-19 06:21:00,78.345,78.395,78.345,78.395,101300000.0
2009-08-19 06:22:00,78.395,78.435,78.39,78.42,53000000.0
2009-08-19 06:23:00,78.415,78.445,78.4,78.445,98500000.0
2009-08-19 06:24:00,78.445,78.47,78.44,78.465,80100000.0
2009-08-19 06:25:00,78.455,78.465,78.43,78.44,185800000.0
2009-08-19 06:26:00,78.44,78.455,78.435,78.445,55300000.0
2009-08-19 06:27:00,78.445,78.45,78.435,78.44,110400000.0
2009-08-19 06:28:00,78.435,78.44,78.425,78.435,47700000.0
2009-08-19 06:29:00,78.435,78.445,78.425,78.435,137700000.0
2009-08-19 06:30:00,78.44,78.465,78.43,78.45,231800000.0
2009-08-19 06:31:00,78.45,78.46,78.445,78.46,105400000.0
2009-08-19 06:32:00,78.465,78.465,78.45,78.45,87000000.0
2009-08-19 06:33:00,78.45,78.455,78.44,78.45,53000000.0
2009-08-19 06:34:00,78.455,78.46,78.44,78.445,63600000.0
2009-08-19 06:35:00,78.44,78.445,78.435,78.44,54400000.0
2009-08-19 06:36:00,78.44,78.455,78.435,78.435,114500000.0
2009-08-19 06:37:00,78.435,78.45,78.435,78.445,115300000.0
2009-08-19 06:38:00,78.455,78.455,78.43,78.43,33000000.0
2009-08-19 06:39:00,78.43,78.435,78.405,78.415,107000000.0
2009-08-19 06:40:00,78.415,78.415,78.4,78.405,25100000.0
2009-08-19 06:41:00,78.4,78.435,78.4,78.435,74200000.0
2009-08-19 06:42:00,78.435,78.44,78.4,78.415,52300000.0
2009-08-19 06:43:00,78.42,78.42,78.395,78.405,50900000.0
2009-08-19 06:44:00,78.4,78.405,78.395,78.4,33000000.0
2009-08-19 06:45:00,78.4,78.415,78.4,78.415,33000000.0
2009-08-19 06:46:00,78.415,78.42,78.41,78.415,39800000.0
2009-08-19 06:47:00,78.415,78.425,78.415,78.425,37500000.0
2009-08-19 06:48:00,78.425,78.45,78.42,78.435,96200000.0
2009-08-19 06:49:00,78.43,78.445,78.42,78.435,131600001.0
2009-08-19 06:50:00,78.44,78.45,78.425,78.44,74900000.0
2009-08-19 06:51:00,78.445,78.455,78.44,78.44,70900000.0
2009-08-19 06:52:00,78.44,78.455,78.44,78.445,169800000.0
2009-08-19 06:53:00,78.44,78.47,78.44,78.47,144400000.0
2009-08-19 06:54:00,78.46,78.475,78.46,78.47,111900000.0
2009-08-19 06:55:00,78.47,78.475,78.445,78.455,115900000.0
2009-08-19 06:56:00,78.455,78.505,78.455,78.49,126200000.0
2009-08-19 06:57:00,78.495,78.54,78.49,78.54,128400000.0
2009-08-19 06:58:00,78.535,78.54,78.515,78.52,51000000.0
2009-08-19 06:59:00,78.515,78.53,78.515,78.52,55000000.0
2009-08-19 07:00:00,78.52,78.52,78.49,78.505,26500000.0
2009-08-19 07:01:00,78.505,78.515,78.445,78.465,154300000.0
2009-08-19 07:02:00,78.465,78.465,78.435,78.445,36200000.0
2009-08-19 07:03:00,78.445,78.45,78.43,78.445,38800000.0
2009-08-19 07:04:00,78.44,78.465,78.43,78.44,120800000.0
2009-08-19 07:05:00,78.435,78.44,78.42,78.425,146700000.0
2009-08-19 07:06:00,78.42,78.46,78.42,78.435,353700000.0
2009-08-19 07:07:00,78.435,78.435,78.4,78.4,91900000.0
2009-08-19 07:08:00,78.395,78.41,78.39,78.41,182800000.0
2009-08-19 07:09:00,78.405,78.42,78.4,78.405,85500000.0
2009-08-19 07:10:00,78.39,78.395,78.375,78.375,69800000.0
2009-08-19 07:11:00,78.38,78.38,78.345,78.355,65500000.0
2009-08-19 07:12:00,78.37,78.39,78.36,78.36,77400000.0
2009-08-19 07:13:00,78.36,78.365,78.35,78.35,23500000.0
2009-08-19 07:14:00,78.355,78.37,78.35,78.365,41300000.0
2009-08-19 07:15:00,78.36,78.36,78.28,78.32,150500000.0
2009-08-19 07:16:00,78.32,78.33,78.305,78.32,138500000.0
2009-08-19 07:17:00,78.32,78.32,78.3,78.3,55600000.0
2009-08-19 07:18:00,78.295,78.3,78.265,78.265,140800000.0
2009-08-19 07:19:00,78.265,78.265,78.24,78.255,144200000.0
2009-08-19 07:20:00,78.26,78.265,78.23,78.26,112100000.0
2009-08-19 07:21:00,78.26,78.28,78.26,78.28,80800000.0
2009-08-19 07:22:00,78.275,78.275,78.255,78.27,58600000.0
2009-08-19 07:23:00,78.27,78.29,78.265,78.29,92300000.0
2009-08-19 07:24:00,78.285,78.315,78.28,78.31,34200000.0
2009-08-19 07:25:00,78.31,78.315,78.27,78.275,77200000.0
2009-08-19 07:26:00,78.27,78.275,78.215,78.22,136600000.0
2009-08-19 07:27:00,78.22,78.22,78.17,78.19,173500000.0
2009-08-19 07:28:00,78.19,78.19,78.14,78.145,274500000.0
2009-08-19 07:29:00,78.145,78.145,78.055,78.055,307000000.0
2009-08-19 07:30:00,78.055,78.055,78.0,78.035,141200000.0
2009-08-19 07:31:00,78.04,78.04,77.97,77.97,122800000.0
2009-08-19 07:32:00,77.97,78.04,77.97,78.025,128500000.0
2009-08-19 07:33:00,78.035,78.08,78.03,78.08,149300000.0
2009-08-19 07:34:00,78.07,78.11,78.04,78.08,277700000.0
2009-08-19 07:35:00,78.08,78.09,78.015,78.015,250100001.0
2009-08-19 07:36:00,78.015,78.025,77.95,77.96,269200000.0
2009-08-19 07:37:00,77.96,78.0,77.945,78.0,151000000.0
2009-08-19 07:38:00,78.0,78.0,77.915,77.93,148500000.0
2009-08-19 07:39:00,77.93,77.955,77.91,77.955,220700000.0
2009-08-19 07:40:00,77.955,77.955,77.87,77.88,210300000.0
2009-08-19 07:41:00,77.88,77.93,77.88,77.905,252100000.0
2009-08-19 07:42:00,77.905,77.96,77.905,77.95,177699999.0
2009-08-19 07:43:00,77.95,77.97,77.945,77.965,151400000.0
2009-08-19 07:44:00,77.965,77.98,77.96,77.98,77000000.0
2009-08-19 07:45:00,77.98,77.98,77.955,77.96,58800000.0
2009-08-19 07:46:00,77.965,77.965,77.855,77.855,202400000.0
2009-08-19 07:47:00,77.855,77.89,77.85,77.855,138500000.0
2009-08-19 07:48:00,77.855,77.86,77.795,77.795,113600000.0
2009-08-19 07:49:00,77.795,77.815,77.755,77.815,137300000.0
2009-08-19 07:50:00,77.82,77.835,77.695,77.7,192100000.0
2009-08-19 07:51:00,77.695,77.77,77.69,77.71,273200001.0
2009-08-19 07:52:00,77.705,77.705,77.635,77.68,296700000.0
2009-08-19 07:53:00,77.685,77.775,77.68,77.77,314300000.0
2009-08-19 07:54:00,77.77,77.86,77.77,77.835,243900000.0
2009-08-19 07:55:00,77.84,77.85,77.84,77.84,41900000.0
2009-08-19 07:56:00,77.84,77.84,77.74,77.75,178600000.0
2009-08-19 07:57:00,77.75,77.805,77.735,77.8,154100000.0
2009-08-19 07:58:00,77.8,77.835,77.775,77.815,195900000.0
2009-08-19 07:59:00,77.815,77.855,77.81,77.835,208200000.0
2009-08-19 08:00:00,77.845,77.855,77.79,77.795,141800000.0
2009-08-19 08:01:00,77.805,77.82,77.79,77.815,127500000.0
2009-08-19 08:02:00,77.81,77.85,77.79,77.85,188900000.0
2009-08-19 08:03:00,77.845,77.905,77.84,77.905,214400000.0
2009-08-19 08:04:00,77.9,77.92,77.885,77.905,99200000.0
2009-08-19 08:05:00,77.91,77.96,77.9,77.93,223800000.0
2009-08-19 08:06:00,77.935,77.94,77.9,77.91,117600000.0
2009-08-19 08:07:00,77.91,77.91,77.89,77.89,78900000.0
2009-08-19 08:08:00,77.89,77.89,77.845,77.85,224800000.0
2009-08-19 08:09:00,77.84,77.84,77.775,77.79,179500000.0
2009-08-19 08:10:00,77.79,77.79,77.73,77.73,340600000.0
2009-08-19 08:11:00,77.74,77.74,77.635,77.64,169100001.0
2009-08-19 08:12:00,77.635,77.65,77.625,77.64,265200000.0
2009-08-19 08:13:00,77.65,77.67,77.64,77.64,281900000.0
2009-08-19 08:14:00,77.64,77.655,77.62,77.63,373200000.0
2009-08-19 08:15:00,77.63,77.64,77.61,77.625,87100000.0
2009-08-19 08:16:00,77.63,77.63,77.6,77.625,110300000.0
2009-08-19 08:17:00,77.62,77.66,77.605,77.66,112000000.0
2009-08-19 08:18:00,77.66,77.705,77.65,77.695,157400000.0
2009-08-19 08:19:00,77.695,77.72,77.685,77.7,188500000.0
2009-08-19 08:20:00,77.7,77.72,77.655,77.66,198800000.0
2009-08-19 08:21:00,77.66,77.66,77.605,77.62,225499999.0
2009-08-19 08:22:00,77.615,77.625,77.58,77.6,173000000.0
2009-08-19 08:23:00,77.595,77.6,77.555,77.58,205100000.0
2009-08-19 08:24:00,77.575,77.575,77.545,77.555,122000000.0
2009-08-19 08:25:00,77.555,77.555,77.53,77.545,320299999.0
2009-08-19 08:26:00,77.545,77.62,77.535,77.62,267800000.0
2009-08-19 08:27:00,77.61,77.63,77.6,77.615,172600000.0
2009-08-19 08:28:00,77.6,77.67,77.6,77.64,296400000.0
2009-08-19 08:29:00,77.635,77.68,77.62,77.655,307700000.0
2009-08-19 08:30:00,77.655,77.68,77.615,77.68,274600001.0
2009-08-19 08:31:00,77.68,77.71,77.665,77.675,302300000.0
2009-08-19 08:32:00,77.675,77.68,77.645,77.65,124800000.0
2009-08-19 08:33:00,77.65,77.66,77.58,77.6,209700000.0
2009-08-19 08:34:00,77.595,77.6,77.48,77.505,257900000.0
2009-08-19 08:35:00,77.505,77.515,77.46,77.495,511900003.0
2009-08-19 08:36:00,77.49,77.51,77.42,77.44,386100000.0
2009-08-19 08:37:00,77.435,77.495,77.425,77.485,228900000.0
2009-08-19 08:38:00,77.485,77.52,77.465,77.52,222500000.0
2009-08-19 08:39:00,77.52,77.525,77.48,77.49,172500000.0
2009-08-19 08:40:00,77.49,77.535,77.485,77.495,209400000.0
2009-08-19 08:41:00,77.49,77.505,77.47,77.485,428800001.0
2009-08-19 08:42:00,77.48,77.51,77.475,77.51,449000001.0
2009-08-19 08:43:00,77.505,77.51,77.44,77.455,459700000.0
2009-08-19 08:44:00,77.46,77.46,77.4,77.415,376900001.0
2009-08-19 08:45:00,77.415,77.43,77.35,77.35,447900000.0
2009-08-19 08:46:00,77.35,77.35,77.265,77.265,414700000.0
2009-08-19 08:47:00,77.265,77.28,77.195,77.24,442800000.0
2009-08-19 08:48:00,77.235,77.245,77.12,77.13,322600000.0
2009-08-19 08:49:00,77.13,77.2,77.115,77.195,209400000.0
2009-08-19 08:50:00,77.2,77.26,77.2,77.25,290699999.0
2009-08-19 08:51:00,77.255,77.27,77.17,77.175,239900000.0
2009-08-19 08:52:00,77.17,77.24,77.17,77.21,305599999.0
2009-08-19 08:53:00,77.215,77.285,77.195,77.285,332399999.0
2009-08-19 08:54:00,77.285,77.295,77.265,77.275,311700000.0
2009-08-19 08:55:00,77.275,77.285,77.255,77.285,198200000.0
2009-08-19 08:56:00,77.29,77.31,77.27,77.275,90300000.0
2009-08-19 08:57:00,77.28,77.34,77.28,77.34,345700001.0
2009-08-19 08:58:00,77.34,77.38,77.335,77.37,182800000.0
2009-08-19 08:59:00,77.37,77.415,77.365,77.385,409399999.0
2009-08-19 09:00:00,77.39,77.395,77.335,77.345,183999999.0
2009-08-19 09:01:00,77.34,77.34,77.3,77.34,144600000.0
2009-08-19 09:02:00,77.33,77.37,77.33,77.34,286900001.0
2009-08-19 09:03:00,77.335,77.36,77.3,77.35,179100000.0
2009-08-19 09:04:00,77.35,77.41,77.35,77.38,109400000.0
2009-08-19 09:05:00,77.38,77.38,77.325,77.35,281500000.0
2009-08-19 09:06:00,77.36,77.41,77.36,77.405,247300001.0
2009-08-19 09:07:00,77.395,77.48,77.395,77.45,213900001.0
2009-08-19 09:08:00,77.445,77.48,77.43,77.465,194900000.0
2009-08-19 09:09:00,77.465,77.49,77.46,77.47,92400000.0
2009-08-19 09:10:00,77.47,77.49,77.425,77.45,110900000.0
2009-08-19 09:11:00,77.455,77.47,77.41,77.435,124000000.0
2009-08-19 09:12:00,77.435,77.45,77.415,77.44,60700000.0
2009-08-19 09:13:00,77.44,77.495,77.435,77.485,49000000.0
2009-08-19 09:14:00,77.485,77.545,77.48,77.52,239300000.0
2009-08-19 09:15:00,77.515,77.525,77.445,77.445,300599999.0
2009-08-19 09:16:00,77.45,77.455,77.43,77.435,252600000.0
2009-08-19 09:17:00,77.44,77.485,77.44,77.48,122400000.0
2009-08-19 09:18:00,77.48,77.49,77.43,77.435,200300000.0
2009-08-19 09:19:00,77.435,77.46,77.425,77.435,313700001.0
2009-08-19 09:20:00,77.435,77.455,77.425,77.425,146000000.0
2009-08-19 09:21:00,77.425,77.43,77.405,77.42,157300000.0
2009-08-19 09:22:00,77.42,77.455,77.41,77.435,95900000.0
2009-08-19 09:23:00,77.435,77.47,77.435,77.44,161500000.0
2009-08-19 09:24:00,77.44,77.47,77.415,77.47,193200000.0
2009-08-19 09:25:00,77.47,77.48,77.445,77.45,149000000.0
2009-08-19 09:26:00,77.455,77.48,77.45,77.46,68900000.0
2009-08-19 09:27:00,77.465,77.465,77.455,77.46,49000000.0
2009-08-19 09:28:00,77.46,77.48,77.45,77.45,124400000.0
2009-08-19 09:29:00,77.445,77.485,77.44,77.48,92700000.0
2009-08-19 09:30:00,77.475,77.48,77.455,77.455,117300000.0
2009-08-19 09:31:00,77.455,77.46,77.4,77.41,98300000.0
2009-08-19 09:32:00,77.41,77.415,77.33,77.35,100900000.0
2009-08-19 09:33:00,77.35,77.39,77.345,77.385,63000000.0
2009-08-19 09:34:00,77.385,77.39,77.32,77.335,114500000.0
2009-08-19 09:35:00,77.335,77.395,77.335,77.375,128400000.0
2009-08-19 09:36:00,77.375,77.395,77.35,77.39,87100000.0
2009-08-19 09:37:00,77.385,77.4,77.37,77.39,96000000.0
2009-08-19 09:38:00,77.395,77.4,77.35,77.365,181200000.0
2009-08-19 09:39:00,77.36,77.375,77.355,77.37,101300000.0
2009-08-19 09:40:00,77.375,77.38,77.315,77.335,133900000.0
2009-08-19 09:41:00,77.335,77.345,77.265,77.29,151300000.0
2009-08-19 09:42:00,77.29,77.315,77.27,77.27,214700000.0
2009-08-19 09:43:00,77.27,77.32,77.265,77.315,313700000.0
2009-08-19 09:44:00,77.315,77.335,77.315,77.315,162200000.0
2009-08-19 09:45:00,77.32,77.415,77.32,77.41,158900000.0
2009-08-19 09:46:00,77.41,77.425,77.395,77.42,235200000.0
2009-08-19 09:47:00,77.42,77.48,77.34,77.35,190500000.0
2009-08-19 09:48:00,77.35,77.37,77.33,77.34,249000000.0
2009-08-19 09:49:00,77.345,77.37,77.33,77.345,215500000.0
2009-08-19 09:50:00,77.35,77.35,77.28,77.285,218000000.0
2009-08-19 09:51:00,77.28,77.32,77.255,77.255,211299999.0
2009-08-19 09:52:00,77.255,77.295,77.255,77.29,100600000.0
2009-08-19 09:53:00,77.29,77.32,77.29,77.3,139100000.0
2009-08-19 09:54:00,77.3,77.31,77.285,77.3,126100000.0
2009-08-19 09:55:00,77.3,77.355,77.295,77.345,215700000.0
2009-08-19 09:56:00,77.35,77.4,77.33,77.4,150999999.0
2009-08-19 09:57:00,77.4,77.415,77.315,77.33,202200000.0
2009-08-19 09:58:00,77.34,77.38,77.34,77.375,81700000.0
2009-08-19 09:59:00,77.385,77.395,77.34,77.365,155200000.0
2009-08-19 10:00:00,77.37,77.4,77.365,77.385,98300000.0
2009-08-19 10:01:00,77.39,77.415,77.35,77.35,146300001.0
2009-08-19 10:02:00,77.35,77.355,77.285,77.285,334700000.0
2009-08-19 10:03:00,77.28,77.315,77.28,77.305,75400000.0
2009-08-19 10:04:00,77.3,77.355,77.3,77.31,260400000.0
2009-08-19 10:05:00,77.305,77.31,77.25,77.26,136600001.0
2009-08-19 10:06:00,77.255,77.28,77.235,77.24,155700000.0
2009-08-19 10:07:00,77.24,77.25,77.2,77.21,192000000.0
2009-08-19 10:08:00,77.215,77.225,77.18,77.195,112300000.0
2009-08-19 10:09:00,77.19,77.195,77.185,77.19,69700000.0
2009-08-19 10:10:00,77.19,77.23,77.18,77.215,224300000.0
2009-08-19 10:11:00,77.22,77.25,77.21,77.215,245800000.0
2009-08-19 10:12:00,77.225,77.245,77.205,77.215,193900000.0
2009-08-19 10:13:00,77.22,77.245,77.215,77.245,142500000.0
2009-08-19 10:14:00,77.25,77.25,77.21,77.22,103000000.0
2009-08-19 10:15:00,77.225,77.28,77.225,77.28,178400000.0
2009-08-19 10:16:00,77.29,77.29,77.245,77.265,63200000.0
2009-08-19 10:17:00,77.27,77.295,77.26,77.29,127800000.0
2009-08-19 10:18:00,77.295,77.335,77.29,77.315,99600000.0
2009-08-19 10:19:00,77.31,77.325,77.285,77.3,143800000.0
2009-08-19 10:20:00,77.29,77.3,77.27,77.285,92100000.0
2009-08-19 10:21:00,77.285,77.365,77.285,77.35,141200000.0
2009-08-19 10:22:00,77.35,77.41,77.35,77.405,168100000.0
2009-08-19 10:23:00,77.405,77.41,77.38,77.385,120100000.0
2009-08-19 10:24:00,77.385,77.43,77.375,77.395,212100000.0
2009-08-19 10:25:00,77.4,77.455,77.39,77.435,314900000.0
2009-08-19 10:26:00,77.435,77.45,77.415,77.435,272400000.0
2009-08-19 10:27:00,77.44,77.455,77.41,77.425,276800002.0
2009-08-19 10:28:00,77.42,77.455,77.42,77.445,235000000.0
2009-08-19 10:29:00,77.44,77.49,77.425,77.425,323899999.0
2009-08-19 10:30:00,77.42,77.46,77.275,77.285,372800000.0
2009-08-19 10:31:00,77.29,77.35,77.29,77.35,157700000.0
2009-08-19 10:32:00,77.36,77.36,77.235,77.24,238699999.0
2009-08-19 10:33:00,77.235,77.33,77.235,77.33,168800000.0
2009-08-19 10:34:00,77.325,77.335,77.295,77.3,204900000.0
2009-08-19 10:35:00,77.3,77.31,77.27,77.3,171900000.0
2009-08-19 10:36:00,77.3,77.335,77.295,77.315,178500000.0
2009-08-19 10:37:00,77.32,77.35,77.315,77.345,167000000.0
2009-08-19 10:38:00,77.345,77.37,77.345,77.36,58400000.0
2009-08-19 10:39:00,77.355,77.38,77.35,77.38,86300000.0
2009-08-19 10:40:00,77.385,77.45,77.38,77.425,280800000.0
2009-08-19 10:41:00,77.435,77.435,77.395,77.43,99200000.0
2009-08-19 10:42:00,77.425,77.45,77.405,77.41,191300000.0
2009-08-19 10:43:00,77.41,77.435,77.41,77.435,133400000.0
2009-08-19 10:44:00,77.435,77.46,77.435,77.445,57500000.0
2009-08-19 10:45:00,77.445,77.48,77.44,77.46,253899999.0
2009-08-19 10:46:00,77.46,77.475,77.45,77.47,257699999.0
2009-08-19 10:47:00,77.47,77.495,77.46,77.485,186700000.0
2009-08-19 10:48:00,77.485,77.52,77.485,77.495,154899998.0
2009-08-19 10:49:00,77.49,77.495,77.475,77.48,243900000.0
2009-08-19 10:50:00,77.48,77.49,77.475,77.485,51200000.0
2009-08-19 10:51:00,77.48,77.485,77.435,77.44,136399999.0
2009-08-19 10:52:00,77.435,77.435,77.38,77.39,364300001.0
2009-08-19 10:53:00,77.39,77.405,77.355,77.355,388599999.0
2009-08-19 10:54:00,77.35,77.36,77.32,77.35,187700001.0
2009-08-19 10:55:00,77.355,77.395,77.35,77.39,81900000.0
2009-08-19 10:56:00,77.395,77.43,77.385,77.425,108000000.0
2009-08-19 10:57:00,77.425,77.455,77.425,77.43,157599999.0
2009-08-19 10:58:00,77.43,77.435,77.39,77.39,173400000.0
2009-08-19 10:59:00,77.4,77.405,77.375,77.39,298700001.0
2009-08-19 11:00:00,77.39,77.435,77.38,77.42,142200000.0
2009-08-19 11:01:00,77.415,77.46,77.415,77.46,139600000.0
2009-08-19 11:02:00,77.46,77.51,77.445,77.475,347600001.0
2009-08-19 11:03:00,77.48,77.515,77.48,77.51,151900000.0
2009-08-19 11:04:00,77.515,77.515,77.485,77.485,173100000.0
2009-08-19 11:05:00,77.485,77.495,77.46,77.47,154500000.0
2009-08-19 11:06:00,77.47,77.495,77.455,77.485,109900000.0
2009-08-19 11:07:00,77.485,77.5,77.48,77.5,53800000.0
2009-08-19 11:08:00,77.495,77.495,77.455,77.465,140100000.0
2009-08-19 11:09:00,77.47,77.495,77.465,77.485,228000000.0
2009-08-19 11:10:00,77.475,77.48,77.47,77.48,272100000.0
2009-08-19 11:11:00,77.48,77.485,77.45,77.475,178200000.0
2009-08-19 11:12:00,77.475,77.495,77.465,77.475,419799999.0
2009-08-19 11:13:00,77.475,77.49,77.455,77.465,280600001.0
2009-08-19 11:14:00,77.465,77.47,77.45,77.455,118400000.0
2009-08-19 11:15:00,77.455,77.455,77.415,77.415,39500000.0
2009-08-19 11:16:00,77.415,77.44,77.415,77.415,93400000.0
2009-08-19 11:17:00,77.415,77.42,77.39,77.39,59800000.0
2009-08-19 11:18:00,77.385,77.405,77.38,77.405,82200000.0
2009-08-19 11:19:00,77.405,77.405,77.375,77.38,62800000.0
2009-08-19 11:20:00,77.38,77.395,77.365,77.385,60400000.0
2009-08-19 11:21:00,77.385,77.39,77.365,77.37,62100000.0
2009-08-19 11:22:00,77.37,77.375,77.35,77.37,299800000.0
2009-08-19 11:23:00,77.365,77.37,77.35,77.36,114400000.0
2009-08-19 11:24:00,77.365,77.4,77.36,77.39,211400000.0
2009-08-19 11:25:00,77.395,77.4,77.375,77.4,74700000.0
2009-08-19 11:26:00,77.4,77.405,77.39,77.4,61100000.0
2009-08-19 11:27:00,77.4,77.405,77.385,77.395,73200000.0
2009-08-19 11:28:00,77.395,77.44,77.37,77.415,213700000.0
2009-08-19 11:29:00,77.41,77.425,77.41,77.425,112500000.0
2009-08-19 11:30:00,77.425,77.425,77.38,77.39,184300000.0
2009-08-19 11:31:00,77.39,77.395,77.37,77.37,158000000.0
2009-08-19 11:32:00,77.37,77.405,77.36,77.395,224700000.0
2009-08-19 11:33:00,77.4,77.405,77.38,77.405,83000000.0
2009-08-19 11:34:00,77.405,77.405,77.38,77.38,115000000.0
2009-08-19 11:35:00,77.38,77.385,77.37,77.38,122500000.0
2009-08-19 11:36:00,77.38,77.405,77.375,77.4,67900000.0
2009-08-19 11:37:00,77.405,77.415,77.4,77.405,43000000.0
2009-08-19 11:38:00,77.405,77.405,77.4,77.405,23000000.0
2009-08-19 11:39:00,77.405,77.425,77.405,77.41,90700000.0
2009-08-19 11:40:00,77.41,77.415,77.395,77.405,108400000.0
2009-08-19 11:41:00,77.405,77.44,77.405,77.44,132600000.0
2009-08-19 11:42:00,77.44,77.44,77.415,77.425,76100000.0
2009-08-19 11:43:00,77.42,77.45,77.415,77.44,90900000.0
2009-08-19 11:44:00,77.44,77.44,77.43,77.435,92100000.0
2009-08-19 11:45:00,77.435,77.485,77.435,77.47,96100000.0
2009-08-19 11:46:00,77.465,77.485,77.455,77.47,123300000.0
2009-08-19 11:47:00,77.47,77.47,77.435,77.46,110499999.0
2009-08-19 11:48:00,77.465,77.475,77.455,77.46,57700000.0
2009-08-19 11:49:00,77.465,77.465,77.435,77.44,93600000.0
2009-08-19 11:50:00,77.435,77.435,77.4,77.41,127200000.0
2009-08-19 11:51:00,77.41,77.41,77.37,77.37,136500000.0
2009-08-19 11:52:00,77.355,77.37,77.35,77.35,265000000.0
2009-08-19 11:53:00,77.35,77.36,77.34,77.35,168400000.0
2009-08-19 11:54:00,77.34,77.34,77.315,77.325,211000000.0
2009-08-19 11:55:00,77.325,77.35,77.325,77.335,163100000.0
2009-08-19 11:56:00,77.34,77.35,77.33,77.33,122000000.0
2009-08-19 11:57:00,77.33,77.35,77.33,77.34,113300000.0
2009-08-19 11:58:00,77.335,77.355,77.325,77.355,182400000.0
2009-08-19 11:59:00,77.355,77.36,77.345,77.36,71500000.0
2009-08-19 12:00:00,77.345,77.345,77.325,77.325,66800000.0
2009-08-19 12:01:00,77.325,77.33,77.28,77.305,121600000.0
2009-08-19 12:02:00,77.295,77.31,77.295,77.305,66800000.0
2009-08-19 12:03:00,77.31,77.325,77.295,77.32,108500000.0
2009-08-19 12:04:00,77.325,77.36,77.32,77.36,195200000.0
2009-08-19 12:05:00,77.36,77.36,77.335,77.345,57800000.0
2009-08-19 12:06:00,77.35,77.35,77.275,77.3,241600000.0
2009-08-19 12:07:00,77.3,77.305,77.29,77.29,148600000.0
2009-08-19 12:08:00,77.285,77.32,77.275,77.3,236700000.0
2009-08-19 12:09:00,77.3,77.31,77.27,77.27,133500000.0
2009-08-19 12:10:00,77.285,77.29,77.26,77.29,231300000.0
2009-08-19 12:11:00,77.29,77.305,77.285,77.295,93000000.0
2009-08-19 12:12:00,77.3,77.315,77.29,77.305,96600000.0
2009-08-19 12:13:00,77.305,77.325,77.295,77.31,166600001.0
2009-08-19 12:14:00,77.315,77.335,77.31,77.33,92700000.0
2009-08-19 12:15:00,77.33,77.345,77.32,77.34,107800000.0
2009-08-19 12:16:00,77.34,77.345,77.335,77.34,79400000.0
2009-08-19 12:17:00,77.345,77.35,77.34,77.35,30000000.0
2009-08-19 12:18:00,77.35,77.35,77.305,77.325,66200000.0
2009-08-19 12:19:00,77.32,77.33,77.315,77.325,62500000.0
2009-08-19 12:20:00,77.325,77.345,77.325,77.345,83300000.0
2009-08-19 12:21:00,77.35,77.35,77.305,77.31,71300000.0
2009-08-19 12:22:00,77.31,77.315,77.295,77.295,93399999.0
2009-08-19 12:23:00,77.3,77.305,77.26,77.27,267400000.0
2009-08-19 12:24:00,77.27,77.305,77.27,77.295,163700000.0
2009-08-19 12:25:00,77.295,77.3,77.285,77.285,42700000.0
2009-08-19 12:26:00,77.28,77.305,77.275,77.305,134400000.0
2009-08-19 12:27:00,77.305,77.31,77.29,77.305,49800000.0
2009-08-19 12:28:00,77.315,77.325,77.31,77.31,93100000.0
2009-08-19 12:29:00,77.31,77.34,77.31,77.31,203400000.0
2009-08-19 12:30:00,77.31,77.315,77.275,77.305,61700000.0
2009-08-19 12:31:00,77.31,77.315,77.305,77.305,18000000.0
2009-08-19 12:32:00,77.305,77.305,77.295,77.3,26900000.0
2009-08-19 12:33:00,77.295,77.295,77.26,77.275,65800000.0
2009-08-19 12:34:00,77.27,77.285,77.27,77.285,31000000.0
2009-08-19 12:35:00,77.285,77.285,77.26,77.265,87100000.0
2009-08-19 12:36:00,77.26,77.26,77.23,77.23,91900000.0
2009-08-19 12:37:00,77.23,77.265,77.22,77.265,118699999.0
2009-08-19 12:38:00,77.26,77.26,77.235,77.25,36900000.0
2009-08-19 12:39:00,77.245,77.255,77.225,77.235,86300000.0
2009-08-19 12:40:00,77.23,77.24,77.185,77.195,136199999.0
2009-08-19 12:41:00,77.19,77.195,77.185,77.185,73300000.0
2009-08-19 12:42:00,77.19,77.205,77.185,77.185,49700000.0
2009-08-19 12:43:00,77.19,77.19,77.17,77.18,76200000.0
2009-08-19 12:44:00,77.18,77.205,77.175,77.2,43400000.0
2009-08-19 12:45:00,77.2,77.235,77.19,77.21,111300001.0
2009-08-19 12:46:00,77.215,77.225,77.205,77.21,92500000.0
2009-08-19 12:47:00,77.205,77.215,77.2,77.21,22200000.0
2009-08-19 12:48:00,77.205,77.23,77.205,77.22,85400000.0
2009-08-19 12:49:00,77.225,77.23,77.2,77.225,42000000.0
2009-08-19 12:50:00,77.23,77.235,77.225,77.23,43200000.0
2009-08-19 12:51:00,77.245,77.265,77.24,77.25,122700000.0
2009-08-19 12:52:00,77.245,77.245,77.195,77.2,123300000.0
2009-08-19 12:53:00,77.2,77.21,77.19,77.21,55600000.0
2009-08-19 12:54:00,77.215,77.225,77.21,77.225,58100000.0
2009-08-19 12:55:00,77.225,77.25,77.225,77.245,73800000.0
2009-08-19 12:56:00,77.255,77.255,77.22,77.235,89899999.0
2009-08-19 12:57:00,77.24,77.245,77.2,77.2,350500000.0
2009-08-19 12:58:00,77.2,77.235,77.185,77.22,147100000.0
2009-08-19 12:59:00,77.22,77.25,77.215,77.245,153000000.0
2009-08-19 13:00:00,77.25,77.285,77.23,77.285,104200000.0
2009-08-19 13:01:00,77.285,77.33,77.28,77.32,104400000.0
2009-08-19 13:02:00,77.325,77.35,77.31,77.345,96000000.0
2009-08-19 13:03:00,77.345,77.385,77.335,77.385,142300000.0
2009-08-19 13:04:00,77.385,77.46,77.38,77.4,155700000.0
2009-08-19 13:05:00,77.4,77.415,77.385,77.415,130000000.0
2009-08-19 13:06:00,77.41,77.44,77.385,77.385,99500000.0
2009-08-19 13:07:00,77.385,77.415,77.385,77.41,177200000.0
2009-08-19 13:08:00,77.41,77.45,77.405,77.43,300399998.0
2009-08-19 13:09:00,77.435,77.435,77.41,77.42,142000000.0
2009-08-19 13:10:00,77.425,77.43,77.39,77.4,79600000.0
2009-08-19 13:11:00,77.4,77.44,77.395,77.44,161399999.0
2009-08-19 13:12:00,77.44,77.485,77.435,77.465,275100000.0
2009-08-19 13:13:00,77.46,77.49,77.46,77.48,321900000.0
2009-08-19 13:14:00,77.485,77.5,77.465,77.5,230100000.0
2009-08-19 13:15:00,77.5,77.505,77.48,77.485,281400000.0
2009-08-19 13:16:00,77.485,77.49,77.425,77.435,218500000.0
2009-08-19 13:17:00,77.445,77.445,77.395,77.405,293800000.0
2009-08-19 13:18:00,77.4,77.415,77.395,77.41,166600000.0
2009-08-19 13:19:00,77.41,77.42,77.395,77.41,134700000.0
2009-08-19 13:20:00,77.405,77.44,77.405,77.425,98700000.0
2009-08-19 13:21:00,77.425,77.435,77.415,77.425,86800000.0
2009-08-19 13:22:00,77.425,77.435,77.405,77.405,148600000.0
2009-08-19 13:23:00,77.405,77.42,77.35,77.35,149200000.0
2009-08-19 13:24:00,77.345,77.355,77.325,77.335,125500000.0
2009-08-19 13:25:00,77.345,77.345,77.32,77.335,149300000.0
2009-08-19 13:26:00,77.335,77.365,77.325,77.365,221800000.0
2009-08-19 13:27:00,77.365,77.42,77.365,77.365,245300000.0
2009-08-19 13:28:00,77.365,77.4,77.365,77.385,121900000.0
2009-08-19 13:29:00,77.385,77.435,77.37,77.435,127500000.0
2009-08-19 13:30:00,77.425,77.425,77.4,77.4,193699999.0
2009-08-19 13:31:00,77.395,77.445,77.395,77.44,166800000.0
2009-08-19 13:32:00,77.44,77.44,77.415,77.415,35000000.0
2009-08-19 13:33:00,77.42,77.43,77.375,77.385,186800001.0
2009-08-19 13:34:00,77.385,77.43,77.385,77.415,105700000.0
2009-08-19 13:35:00,77.415,77.465,77.405,77.46,122900000.0
2009-08-19 13:36:00,77.455,77.455,77.43,77.45,100500000.0
2009-08-19 13:37:00,77.455,77.475,77.455,77.465,59300000.0
2009-08-19 13:38:00,77.465,77.49,77.46,77.485,38000000.0
2009-08-19 13:39:00,77.48,77.5,77.46,77.46,164600000.0
2009-08-19 13:40:00,77.47,77.47,77.45,77.45,230700000.0
2009-08-19 13:41:00,77.45,77.48,77.45,77.475,143700000.0
2009-08-19 13:42:00,77.475,77.48,77.46,77.46,40000000.0
2009-08-19 13:43:00,77.46,77.47,77.46,77.46,48200000.0
2009-08-19 13:44:00,77.46,77.47,77.435,77.44,120400000.0
2009-08-19 13:45:00,77.435,77.445,77.39,77.395,189100001.0
2009-08-19 13:46:00,77.375,77.395,77.375,77.38,143400000.0
2009-08-19 13:47:00,77.385,77.41,77.385,77.39,117000000.0
2009-08-19 13:48:00,77.39,77.395,77.36,77.385,117100000.0
2009-08-19 13:49:00,77.38,77.39,77.365,77.37,57300000.0
2009-08-19 13:50:00,77.355,77.365,77.35,77.35,91600000.0
2009-08-19 13:51:00,77.35,77.36,77.335,77.335,65500000.0
2009-08-19 13:52:00,77.34,77.345,77.285,77.285,67700000.0
2009-08-19 13:53:00,77.29,77.33,77.29,77.315,70000000.0
2009-08-19 13:54:00,77.32,77.32,77.28,77.285,116800000.0
2009-08-19 13:55:00,77.285,77.29,77.265,77.265,299800000.0
2009-08-19 13:56:00,77.265,77.285,77.26,77.28,217700000.0
2009-08-19 13:57:00,77.275,77.28,77.27,77.275,53200000.0
2009-08-19 13:58:00,77.275,77.3,77.27,77.285,71600000.0
2009-08-19 13:59:00,77.29,77.29,77.165,77.165,219300001.0
2009-08-19 14:00:00,77.165,77.165,77.08,77.13,299300000.0
2009-08-19 14:01:00,77.13,77.135,77.09,77.1,190900000.0
2009-08-19 14:02:00,77.11,77.11,76.985,76.995,266700000.0
2009-08-19 14:03:00,76.995,77.045,76.975,77.03,207200000.0
2009-08-19 14:04:00,77.025,77.04,76.98,76.99,193600000.0
2009-08-19 14:05:00,76.99,77.03,76.965,76.985,249300000.0
2009-08-19 14:06:00,76.99,77.035,76.99,77.015,115400000.0
2009-08-19 14:07:00,77.015,77.035,77.0,77.02,161099999.0
2009-08-19 14:08:00,77.02,77.04,77.015,77.03,164200000.0
2009-08-19 14:09:00,77.03,77.035,77.01,77.015,181200000.0
2009-08-19 14:10:00,77.01,77.025,77.005,77.025,246600000.0
2009-08-19 14:11:00,77.025,77.025,76.955,76.98,259700000.0
2009-08-19 14:12:00,76.98,76.99,76.865,76.865,186700000.0
2009-08-19 14:13:00,76.86,76.86,76.805,76.835,242800000.0
2009-08-19 14:14:00,76.835,76.885,76.835,76.88,109000000.0
2009-08-19 14:15:00,76.88,76.905,76.87,76.885,161100000.0
2009-08-19 14:16:00,76.885,76.89,76.805,76.81,211400000.0
2009-08-19 14:17:00,76.815,76.83,76.81,76.825,84800000.0
2009-08-19 14:18:00,76.825,76.84,76.81,76.835,130300000.0
2009-08-19 14:19:00,76.835,76.845,76.81,76.81,107300000.0
2009-08-19 14:20:00,76.81,76.82,76.765,76.795,274100000.0
2009-08-19 14:21:00,76.795,76.825,76.775,76.815,200300001.0
2009-08-19 14:22:00,76.815,76.815,76.76,76.76,368400001.0
2009-08-19 14:23:00,76.76,76.81,76.76,76.805,390400000.0
2009-08-19 14:24:00,76.8,76.81,76.735,76.735,417399999.0
2009-08-19 14:25:00,76.73,76.76,76.72,76.75,331400000.0
2009-08-19 14:26:00,76.74,76.765,76.72,76.76,347200000.0
2009-08-19 14:27:00,76.765,76.77,76.69,76.71,321900000.0
2009-08-19 14:28:00,76.71,76.76,76.7,76.76,347499999.0
2009-08-19 14:29:00,76.765,76.8,76.75,76.8,314800000.0
2009-08-19 14:30:00,76.8,76.805,76.775,76.8,296100000.0
2009-08-19 14:31:00,76.8,76.815,76.775,76.775,318100000.0
2009-08-19 14:32:00,76.78,76.795,76.77,76.785,431000001.0
2009-08-19 14:33:00,76.785,76.785,76.725,76.765,269200000.0
2009-08-19 14:34:00,76.765,76.805,76.765,76.79,332700000.0
2009-08-19 14:35:00,76.795,76.795,76.735,76.74,284300000.0
2009-08-19 14:36:00,76.75,76.815,76.745,76.795,172100000.0
2009-08-19 14:37:00,76.795,76.9,76.775,76.895,382999999.0
2009-08-19 14:38:00,76.9,76.945,76.9,76.925,308500000.0
2009-08-19 14:39:00,76.935,76.945,76.895,76.9,263100000.0
2009-08-19 14:40:00,76.9,76.905,76.85,76.88,207200000.0
2009-08-19 14:41:00,76.88,76.895,76.86,76.89,253500000.0
2009-08-19 14:42:00,76.895,76.91,76.88,76.895,154300000.0
2009-08-19 14:43:00,76.9,76.95,76.9,76.95,130000000.0
2009-08-19 14:44:00,76.95,76.975,76.935,76.97,130400000.0
2009-08-19 14:45:00,76.97,76.98,76.96,76.98,196100000.0
2009-08-19 14:46:00,76.98,77.01,76.955,76.98,217600000.0
2009-08-19 14:47:00,76.985,77.05,76.985,77.04,85900000.0
2009-08-19 14:48:00,77.04,77.06,77.035,77.05,100700000.0
2009-08-19 14:49:00,77.045,77.045,76.985,76.99,136200000.0
2009-08-19 14:50:00,76.995,77.025,76.955,77.025,252800000.0
2009-08-19 14:51:00,77.03,77.095,77.02,77.07,218200000.0
2009-08-19 14:52:00,77.07,77.07,77.035,77.06,541199999.0
2009-08-19 14:53:00,77.06,77.065,77.015,77.03,176200001.0
2009-08-19 14:54:00,77.025,77.05,77.025,77.035,400099999.0
2009-08-19 14:55:00,77.035,77.055,77.015,77.03,249300000.0
2009-08-19 14:56:00,77.03,77.055,77.025,77.045,293200000.0
2009-08-19 14:57:00,77.045,77.11,77.045,77.105,237500000.0
2009-08-19 14:58:00,77.09,77.1,77.075,77.09,144400000.0
2009-08-19 14:59:00,77.095,77.135,77.065,77.135,83600000.0
2009-08-19 15:00:00,77.135,77.14,77.105,77.13,126200000.0
2009-08-19 15:01:00,77.13,77.175,77.13,77.17,168000000.0
2009-08-19 15:02:00,77.165,77.19,77.16,77.17,191000000.0
2009-08-19 15:03:00,77.16,77.19,77.15,77.16,251800000.0
2009-08-19 15:04:00,77.175,77.175,77.11,77.11,316100000.0
2009-08-19 15:05:00,77.11,77.13,77.105,77.115,113100000.0
2009-08-19 15:06:00,77.115,77.14,77.105,77.125,230000000.0
2009-08-19 15:07:00,77.135,77.205,77.135,77.2,260899999.0
2009-08-19 15:08:00,77.2,77.2,77.145,77.16,190200000.0
2009-08-19 15:09:00,77.16,77.2,77.145,77.2,290000001.0
2009-08-19 15:10:00,77.21,77.22,77.145,77.15,110400000.0
2009-08-19 15:11:00,77.145,77.15,77.085,77.085,91900000.0
2009-08-19 15:12:00,77.085,77.105,77.085,77.09,83000000.0
2009-08-19 15:13:00,77.09,77.11,77.075,77.085,102200000.0
2009-08-19 15:14:00,77.085,77.11,77.08,77.085,101500000.0
2009-08-19 15:15:00,77.085,77.11,77.065,77.11,174600000.0
2009-08-19 15:16:00,77.115,77.145,77.1,77.135,75600000.0
2009-08-19 15:17:00,77.14,77.14,77.055,77.065,138200000.0
2009-08-19 15:18:00,77.065,77.1,77.06,77.08,73500000.0
2009-08-19 15:19:00,77.08,77.08,77.06,77.06,45600000.0
2009-08-19 15:20:00,77.06,77.075,77.055,77.06,102600000.0
2009-08-19 15:21:00,77.06,77.065,77.025,77.025,61600000.0
2009-08-19 15:22:00,77.03,77.07,77.01,77.05,89700000.0
2009-08-19 15:23:00,77.05,77.07,77.05,77.06,54300000.0
2009-08-19 15:24:00,77.06,77.085,77.06,77.075,82600000.0
2009-08-19 15:25:00,77.075,77.11,77.07,77.085,40000000.0
2009-08-19 15:26:00,77.09,77.09,77.06,77.085,51000000.0
2009-08-19 15:27:00,77.08,77.09,77.065,77.085,50200000.0
2009-08-19 15:28:00,77.08,77.125,77.08,77.125,135200000.0
2009-08-19 15:29:00,77.125,77.145,77.115,77.13,103000000.0
2009-08-19 15:30:00,77.14,77.14,77.07,77.08,254700000.0
2009-08-19 15:31:00,77.075,77.14,77.075,77.13,200299999.0
2009-08-19 15:32:00,77.13,77.155,77.12,77.135,198199998.0
2009-08-19 15:33:00,77.135,77.18,77.135,77.145,82800000.0
2009-08-19 15:34:00,77.15,77.225,77.145,77.21,290400000.0
2009-08-19 15:35:00,77.21,77.255,77.19,77.245,195900000.0
2009-08-19 15:36:00,77.25,77.265,77.21,77.265,92100000.0
2009-08-19 15:37:00,77.265,77.31,77.225,77.295,218800000.0
2009-08-19 15:38:00,77.3,77.31,77.22,77.23,269400000.0
2009-08-19 15:39:00,77.225,77.25,77.21,77.235,195200000.0
2009-08-19 15:40:00,77.215,77.285,77.215,77.26,225300001.0
2009-08-19 15:41:00,77.245,77.29,77.245,77.25,236000000.0
2009-08-19 15:42:00,77.25,77.265,77.195,77.205,338600000.0
2009-08-19 15:43:00,77.22,77.245,77.2,77.22,166600000.0
2009-08-19 15:44:00,77.2,77.27,77.2,77.265,162499999.0
2009-08-19 15:45:00,77.265,77.425,77.265,77.415,193500000.0
2009-08-19 15:46:00,77.42,77.46,77.375,77.375,308300001.0
2009-08-19 15:47:00,77.375,77.415,77.34,77.41,320799999.0
2009-08-19 15:48:00,77.41,77.455,77.38,77.39,393099999.0
2009-08-19 15:49:00,77.39,77.395,77.345,77.36,220400001.0
2009-08-19 15:50:00,77.36,77.46,77.355,77.46,340300000.0
2009-08-19 15:51:00,77.465,77.495,77.43,77.43,322300000.0
2009-08-19 15:52:00,77.435,77.465,77.36,77.4,321900000.0
2009-08-19 15:53:00,77.395,77.5,77.395,77.5,308800000.0
2009-08-19 15:54:00,77.495,77.54,77.42,77.42,232500000.0
2009-08-19 15:55:00,77.43,77.445,77.415,77.445,280100000.0
2009-08-19 15:56:00,77.455,77.54,77.445,77.51,337700001.0
2009-08-19 15:57:00,77.51,77.51,77.42,77.43,243600000.0
2009-08-19 15:58:00,77.42,77.43,77.4,77.425,330899997.0
2009-08-19 15:59:00,77.435,77.445,77.41,77.43,278100000.0
2009-08-19 16:00:00,77.405,77.47,77.405,77.455,226100000.0
2009-08-19 16:01:00,77.455,77.605,77.455,77.575,298100000.0
2009-08-19 16:02:00,77.58,77.605,77.56,77.6,352200000.0
2009-08-19 16:03:00,77.595,77.64,77.59,77.62,266700000.0
2009-08-19 16:04:00,77.62,77.675,77.615,77.67,231700000.0
2009-08-19 16:05:00,77.675,77.68,77.635,77.635,280700000.0
2009-08-19 16:06:00,77.635,77.67,77.635,77.66,139000000.0
2009-08-19 16:07:00,77.66,77.67,77.63,77.635,126300000.0
2009-08-19 16:08:00,77.64,77.705,77.615,77.695,170500000.0
2009-08-19 16:09:00,77.695,77.7,77.575,77.58,213200000.0
2009-08-19 16:10:00,77.58,77.615,77.58,77.595,330200000.0
2009-08-19 16:11:00,77.595,77.63,77.585,77.59,299000000.0
2009-08-19 16:12:00,77.585,77.605,77.53,77.535,369099999.0
2009-08-19 16:13:00,77.535,77.545,77.505,77.515,218400000.0
2009-08-19 16:14:00,77.515,77.52,77.45,77.48,275000000.0
2009-08-19 16:15:00,77.47,77.47,77.42,77.425,266200000.0
2009-08-19 16:16:00,77.42,77.455,77.395,77.4,213300000.0
2009-08-19 16:17:00,77.4,77.405,77.38,77.38,184500000.0
2009-08-19 16:18:00,77.38,77.48,77.38,77.46,268400001.0
2009-08-19 16:19:00,77.46,77.475,77.435,77.435,163200000.0
2009-08-19 16:20:00,77.445,77.46,77.405,77.455,420000000.0
2009-08-19 16:21:00,77.455,77.5,77.435,77.485,214000000.0
2009-08-19 16:22:00,77.485,77.525,77.475,77.505,242400000.0
2009-08-19 16:23:00,77.52,77.52,77.485,77.495,275500000.0
2009-08-19 16:24:00,77.495,77.52,77.435,77.435,414600000.0
2009-08-19 16:25:00,77.435,77.435,77.345,77.355,341899999.0
2009-08-19 16:26:00,77.35,77.36,77.325,77.36,181600000.0
2009-08-19 16:27:00,77.36,77.42,77.345,77.42,288100000.0
2009-08-19 16:28:00,77.42,77.45,77.41,77.42,316499999.0
2009-08-19 16:29:00,77.42,77.44,77.4,77.44,183000000.0
2009-08-19 16:30:00,77.445,77.575,77.445,77.575,200200000.0
2009-08-19 16:31:00,77.575,77.715,77.575,77.66,127200000.0
2009-08-19 16:32:00,77.66,77.69,77.605,77.61,305600000.0
2009-08-19 16:33:00,77.61,77.68,77.59,77.68,339899999.0
2009-08-19 16:34:00,77.685,77.705,77.57,77.58,377400001.0
2009-08-19 16:35:00,77.575,77.75,77.56,77.75,264700000.0
2009-08-19 16:36:00,77.74,77.755,77.63,77.665,276900000.0
2009-08-19 16:37:00,77.67,77.755,77.67,77.725,362500000.0
2009-08-19 16:38:00,77.725,77.73,77.625,77.625,306700000.0
2009-08-19 16:39:00,77.625,77.655,77.6,77.605,182400000.0
2009-08-19 16:40:00,77.605,77.665,77.6,77.66,149700000.0
2009-08-19 16:41:00,77.655,77.68,77.62,77.665,231500000.0
2009-08-19 16:42:00,77.665,77.705,77.635,77.675,228500000.0
2009-08-19 16:43:00,77.675,77.685,77.655,77.665,130200000.0
2009-08-19 16:44:00,77.66,77.67,77.605,77.605,362199999.0
2009-08-19 16:45:00,77.61,77.61,77.57,77.6,254299999.0
2009-08-19 16:46:00,77.595,77.605,77.565,77.58,158700000.0
2009-08-19 16:47:00,77.585,77.59,77.52,77.55,280300000.0
2009-08-19 16:48:00,77.555,77.565,77.53,77.54,167000000.0
2009-08-19 16:49:00,77.535,77.56,77.49,77.56,344699999.0
2009-08-19 16:50:00,77.56,77.575,77.51,77.51,289699999.0
2009-08-19 16:51:00,77.515,77.525,77.485,77.52,110800000.0
2009-08-19 16:52:00,77.52,77.58,77.51,77.57,261500000.0
2009-08-19 16:53:00,77.56,77.57,77.52,77.53,222600000.0
2009-08-19 16:54:00,77.525,77.55,77.52,77.525,149000000.0
2009-08-19 16:55:00,77.525,77.54,77.475,77.475,169500000.0
2009-08-19 16:56:00,77.475,77.475,77.355,77.365,296500000.0
2009-08-19 16:57:00,77.365,77.37,77.335,77.335,121000000.0
2009-08-19 16:58:00,77.335,77.35,77.32,77.35,110700000.0
2009-08-19 16:59:00,77.345,77.405,77.345,77.385,294900001.0
2009-08-19 17:00:00,77.385,77.425,77.365,77.38,401100000.0
2009-08-19 17:01:00,77.385,77.41,77.375,77.405,331100000.0
2009-08-19 17:02:00,77.415,77.625,77.41,77.595,170300000.0
2009-08-19 17:03:00,77.595,77.605,77.515,77.555,200700000.0
2009-08-19 17:04:00,77.545,77.555,77.475,77.53,245100000.0
2009-08-19 17:05:00,77.53,77.545,77.475,77.48,284900000.0
2009-08-19 17:06:00,77.485,77.535,77.475,77.53,247600000.0
2009-08-19 17:07:00,77.525,77.54,77.48,77.505,375300001.0
2009-08-19 17:08:00,77.51,77.51,77.47,77.47,332499999.0
2009-08-19 17:09:00,77.47,77.47,77.44,77.465,255799999.0
2009-08-19 17:10:00,77.465,77.465,77.39,77.395,320399999.0
2009-08-19 17:11:00,77.39,77.415,77.36,77.36,167820000.0
2009-08-19 17:12:00,77.365,77.4,77.345,77.38,321500000.0
2009-08-19 17:13:00,77.38,77.4,77.355,77.365,278800000.0
2009-08-19 17:14:00,77.36,77.45,77.36,77.435,272600000.0
2009-08-19 17:15:00,77.435,77.505,77.43,77.485,455999999.0
2009-08-19 17:16:00,77.48,77.48,77.41,77.41,373099999.0
2009-08-19 17:17:00,77.41,77.44,77.39,77.44,353700001.0
2009-08-19 17:18:00,77.44,77.47,77.42,77.42,268800000.0
2009-08-19 17:19:00,77.42,77.425,77.38,77.39,259900000.0
2009-08-19 17:20:00,77.39,77.39,77.335,77.35,144000000.0
2009-08-19 17:21:00,77.345,77.375,77.325,77.37,193000000.0
2009-08-19 17:22:00,77.37,77.395,77.35,77.37,200900000.0
2009-08-19 17:23:00,77.38,77.38,77.35,77.355,289699999.0
2009-08-19 17:24:00,77.36,77.36,77.34,77.345,127700000.0
2009-08-19 17:25:00,77.34,77.35,77.3,77.33,245700002.0
2009-08-19 17:26:00,77.335,77.355,77.305,77.345,156200000.0
2009-08-19 17:27:00,77.35,77.42,77.34,77.42,331100000.0
2009-08-19 17:28:00,77.425,77.43,77.36,77.415,290000000.0
2009-08-19 17:29:00,77.415,77.44,77.385,77.43,347200000.0
2009-08-19 17:30:00,77.445,77.49,77.445,77.485,265000000.0
2009-08-19 17:31:00,77.485,77.5,77.465,77.48,263300000.0
2009-08-19 17:32:00,77.485,77.49,77.47,77.475,287800000.0
2009-08-19 17:33:00,77.455,77.47,77.435,77.45,348999999.0
2009-08-19 17:34:00,77.45,77.45,77.4,77.41,306899999.0
2009-08-19 17:35:00,77.41,77.41,77.335,77.34,275200001.0
2009-08-19 17:36:00,77.34,77.355,77.315,77.355,495099998.0
2009-08-19 17:37:00,77.355,77.39,77.345,77.375,146700000.0
2009-08-19 17:38:00,77.37,77.395,77.37,77.395,161900000.0
2009-08-19 17:39:00,77.395,77.405,77.38,77.39,222200000.0
2009-08-19 17:40:00,77.39,77.395,77.35,77.39,462100000.0
2009-08-19 17:41:00,77.395,77.41,77.38,77.41,425400000.0
2009-08-19 17:42:00,77.41,77.43,77.405,77.42,352299997.0
2009-08-19 17:43:00,77.42,77.445,77.405,77.43,446899999.0
2009-08-19 17:44:00,77.44,77.44,77.36,77.375,510500000.0
2009-08-19 17:45:00,77.375,77.4,77.345,77.39,372500000.0
2009-08-19 17:46:00,77.395,77.405,77.355,77.385,526699999.0
2009-08-19 17:47:00,77.395,77.46,77.395,77.46,353099999.0
2009-08-19 17:48:00,77.465,77.525,77.45,77.52,483300002.0
2009-08-19 17:49:00,77.525,77.555,77.515,77.545,342800000.0
2009-08-19 17:50:00,77.55,77.61,77.525,77.6,271500000.0
2009-08-19 17:51:00,77.575,77.705,77.575,77.66,481500000.0
2009-08-19 17:52:00,77.66,77.66,77.58,77.64,418200000.0
2009-08-19 17:53:00,77.64,77.71,77.64,77.68,400900000.0
2009-08-19 17:54:00,77.675,77.725,77.675,77.72,427100000.0
2009-08-19 17:55:00,77.72,77.82,77.72,77.82,375600000.0
2009-08-19 17:56:00,77.815,77.84,77.8,77.81,166500000.0
2009-08-19 17:57:00,77.805,77.83,77.805,77.805,167700000.0
2009-08-19 17:58:00,77.81,77.865,77.79,77.84,267900000.0
2009-08-19 17:59:00,77.845,77.85,77.81,77.83,384300000.0
2009-08-19 18:00:00,77.83,77.91,77.83,77.86,324799999.0
2009-08-19 18:01:00,77.86,77.865,77.76,77.765,506700000.0
2009-08-19 18:02:00,77.765,77.79,77.725,77.745,410300000.0
2009-08-19 18:03:00,77.75,77.775,77.715,77.72,277600000.0
2009-08-19 18:04:00,77.72,77.77,77.72,77.75,253500000.0
2009-08-19 18:05:00,77.75,77.79,77.75,77.785,342600000.0
2009-08-19 18:06:00,77.79,77.805,77.77,77.77,355300000.0
2009-08-19 18:07:00,77.77,77.78,77.72,77.78,475799999.0
2009-08-19 18:08:00,77.78,77.84,77.77,77.825,357700000.0
2009-08-19 18:09:00,77.825,77.925,77.81,77.89,405100000.0
2009-08-19 18:10:00,77.88,77.93,77.875,77.915,383200000.0
2009-08-19 18:11:00,77.92,77.93,77.875,77.905,557900000.0
2009-08-19 18:12:00,77.9,77.915,77.855,77.87,321100001.0
2009-08-19 18:13:00,77.87,77.88,77.835,77.835,448599999.0
2009-08-19 18:14:00,77.84,77.855,77.815,77.83,531600000.0
2009-08-19 18:15:00,77.83,77.85,77.82,77.83,364599999.0
2009-08-19 18:16:00,77.83,77.845,77.825,77.84,95700000.0
2009-08-19 18:17:00,77.845,77.845,77.83,77.83,331900000.0
2009-08-19 18:18:00,77.83,77.83,77.795,77.8,403800000.0
2009-08-19 18:19:00,77.8,77.81,77.79,77.8,568100008.0
2009-08-19 18:20:00,77.8,77.81,77.765,77.765,476899999.0
2009-08-19 18:21:00,77.765,77.88,77.765,77.87,331200000.0
2009-08-19 18:22:00,77.865,77.865,77.84,77.86,356199999.0
2009-08-19 18:23:00,77.855,77.87,77.825,77.825,324099998.0
2009-08-19 18:24:00,77.83,77.85,77.82,77.84,289999999.0
2009-08-19 18:25:00,77.835,77.85,77.81,77.82,398799999.0
2009-08-19 18:26:00,77.82,77.835,77.795,77.8,266400001.0
2009-08-19 18:27:00,77.79,77.815,77.78,77.785,310600000.0
2009-08-19 18:28:00,77.78,77.79,77.765,77.775,304900000.0
2009-08-19 18:29:00,77.78,77.825,77.775,77.815,264300000.0
2009-08-19 18:30:00,77.815,77.83,77.805,77.81,150400000.0
2009-08-19 18:31:00,77.815,77.83,77.8,77.8,340499999.0
2009-08-19 18:32:00,77.79,77.79,77.75,77.75,301400000.0
2009-08-19 18:33:00,77.755,77.77,77.745,77.765,201500000.0
2009-08-19 18:34:00,77.765,77.77,77.745,77.765,242200000.0
2009-08-19 18:35:00,77.77,77.825,77.755,77.825,278500000.0
2009-08-19 18:36:00,77.815,77.815,77.785,77.79,310000001.0
2009-08-19 18:37:00,77.795,77.81,77.79,77.81,70200000.0
2009-08-19 18:38:00,77.815,77.84,77.81,77.815,96400000.0
2009-08-19 18:39:00,77.825,77.86,77.825,77.86,76100000.0
2009-08-19 18:40:00,77.86,77.87,77.79,77.79,413399996.0
2009-08-19 18:41:00,77.79,77.815,77.785,77.805,334600000.0
2009-08-19 18:42:00,77.805,77.825,77.775,77.81,523000001.0
2009-08-19 18:43:00,77.795,77.805,77.775,77.775,207099999.0
2009-08-19 18:44:00,77.765,77.79,77.76,77.76,124400000.0
2009-08-19 18:45:00,77.75,77.76,77.725,77.735,220100000.0
2009-08-19 18:46:00,77.735,77.745,77.715,77.72,275699994.0
2009-08-19 18:47:00,77.72,77.72,77.695,77.695,216299998.0
2009-08-19 18:48:00,77.69,77.72,77.69,77.71,392200000.0
2009-08-19 18:49:00,77.71,77.725,77.705,77.72,100200000.0
2009-08-19 18:50:00,77.72,77.77,77.72,77.755,402700001.0
2009-08-19 18:51:00,77.75,77.77,77.75,77.77,242599999.0
2009-08-19 18:52:00,77.77,77.78,77.75,77.78,278200000.0
2009-08-19 18:53:00,77.78,77.85,77.78,77.84,381199999.0
2009-08-19 18:54:00,77.84,77.885,77.825,77.87,445100002.0
2009-08-19 18:55:00,77.87,77.87,77.835,77.87,394199999.0
2009-08-19 18:56:00,77.86,77.875,77.845,77.865,200300000.0
2009-08-19 18:57:00,77.87,77.905,77.865,77.905,495500000.0
2009-08-19 18:58:00,77.92,77.93,77.9,77.915,280699997.0
2009-08-19 18:59:00,77.92,77.92,77.875,77.905,248700000.0
2009-08-19 19:00:00,77.905,77.925,77.895,77.925,695799998.0
2009-08-19 19:01:00,77.925,77.945,77.92,77.935,322500000.0
2009-08-19 19:02:00,77.94,77.94,77.89,77.91,345200000.0
2009-08-19 19:03:00,77.91,77.92,77.9,77.9,117600000.0
2009-08-19 19:04:00,77.9,77.9,77.88,77.88,291900000.0
2009-08-19 19:05:00,77.885,77.905,77.855,77.905,236900000.0
2009-08-19 19:06:00,77.905,77.91,77.885,77.895,320800000.0
2009-08-19 19:07:00,77.895,77.905,77.88,77.895,303900000.0
2009-08-19 19:08:00,77.895,77.905,77.89,77.905,47800000.0
2009-08-19 19:09:00,77.92,77.99,77.915,77.985,396800002.0
2009-08-19 19:10:00,77.985,77.995,77.965,77.97,334500001.0
2009-08-19 19:11:00,77.97,78.04,77.97,78.025,610000003.0
2009-08-19 19:12:00,78.03,78.08,78.02,78.06,436700001.0
2009-08-19 19:13:00,78.06,78.08,78.05,78.05,259000000.0
2009-08-19 19:14:00,78.05,78.065,77.985,77.985,502800000.0
2009-08-19 19:15:00,77.985,78.015,77.98,77.98,282600001.0
2009-08-19 19:16:00,77.98,77.98,77.925,77.935,331200000.0
2009-08-19 19:17:00,77.935,77.935,77.885,77.91,219100000.0
2009-08-19 19:18:00,77.905,77.955,77.905,77.92,112600000.0
2009-08-19 19:19:00,77.93,77.93,77.9,77.915,446399999.0
2009-08-19 19:20:00,77.915,77.92,77.895,77.92,298599999.0
2009-08-19 19:21:00,77.92,77.92,77.885,77.89,356100000.0
2009-08-19 19:22:00,77.9,77.925,77.895,77.92,244400000.0
2009-08-19 19:23:00,77.92,77.975,77.92,77.975,308600000.0
2009-08-19 19:24:00,77.975,78.0,77.95,78.0,558600000.0
2009-08-19 19:25:00,77.995,77.995,77.97,77.97,296900000.0
2009-08-19 19:26:00,77.97,77.99,77.96,77.975,182099999.0
2009-08-19 19:27:00,77.98,78.0,77.955,77.96,186100001.0
2009-08-19 19:28:00,77.96,77.965,77.955,77.965,51700000.0
2009-08-19 19:29:00,77.96,77.965,77.935,77.95,235900000.0
2009-08-19 19:30:00,77.945,77.955,77.9,77.9,487000000.0
2009-08-19 19:31:00,77.905,77.925,77.9,77.925,83300000.0
2009-08-19 19:32:00,77.925,77.93,77.91,77.915,113100000.0
2009-08-19 19:33:00,77.915,77.925,77.88,77.88,121900000.0
2009-08-19 19:34:00,77.885,77.89,77.875,77.88,244100000.0
2009-08-19 19:35:00,77.88,77.9,77.87,77.9,353300000.0
2009-08-19 19:36:00,77.895,77.895,77.88,77.885,100000000.0
2009-08-19 19:37:00,77.875,77.905,77.87,77.9,204999999.0
2009-08-19 19:38:00,77.895,77.91,77.88,77.91,301400001.0
2009-08-19 19:39:00,77.91,77.94,77.91,77.915,326400002.0
2009-08-19 19:40:00,77.92,77.95,77.915,77.95,230000001.0
2009-08-19 19:41:00,77.95,77.96,77.92,77.92,367100000.0
2009-08-19 19:42:00,77.92,77.925,77.905,77.92,245000000.0
2009-08-19 19:43:00,77.92,77.92,77.875,77.9,615300001.0
2009-08-19 19:44:00,77.89,77.915,77.875,77.875,357000001.0
2009-08-19 19:45:00,77.87,77.87,77.835,77.835,352900002.0
2009-08-19 19:46:00,77.835,77.865,77.835,77.855,329399999.0
2009-08-19 19:47:00,77.86,77.89,77.855,77.86,290400000.0
2009-08-19 19:48:00,77.85,77.87,77.835,77.865,521200002.0
2009-08-19 19:49:00,77.865,77.9,77.845,77.895,546600001.0
2009-08-19 19:50:00,77.895,77.91,77.88,77.905,405900000.0
2009-08-19 19:51:00,77.9,77.925,77.9,77.91,204600000.0
2009-08-19 19:52:00,77.915,77.955,77.91,77.945,371000000.0
2009-08-19 19:53:00,77.945,77.98,77.93,77.945,303600000.0
2009-08-19 19:54:00,77.945,77.985,77.925,77.985,331700000.0
2009-08-19 19:55:00,77.98,77.985,77.96,77.98,364100000.0
2009-08-19 19:56:00,77.985,78.0,77.985,77.995,256500000.0
2009-08-19 19:57:00,78.005,78.005,77.99,77.995,158700000.0
2009-08-19 19:58:00,78.0,78.0,77.975,77.985,237800000.0
2009-08-19 19:59:00,77.99,78.01,77.98,78.005,347400000.0
2009-08-19 20:00:00,78.015,78.02,77.97,77.97,395900000.0
2009-08-19 20:01:00,77.97,78.0,77.97,77.975,431800000.0
2009-08-19 20:02:00,77.955,77.955,77.94,77.94,663200000.0
2009-08-19 20:03:00,77.94,77.945,77.925,77.935,306400002.0
2009-08-19 20:04:00,77.93,77.945,77.89,77.895,360800001.0
2009-08-19 20:05:00,77.895,77.91,77.885,77.885,426900000.0
2009-08-19 20:06:00,77.88,77.9,77.86,77.87,431100002.0
2009-08-19 20:07:00,77.87,77.895,77.87,77.885,196300000.0
2009-08-19 20:08:00,77.885,77.91,77.885,77.91,305500000.0
2009-08-19 20:09:00,77.91,77.925,77.88,77.89,332300000.0
2009-08-19 20:10:00,77.885,77.89,77.865,77.88,275800000.0
2009-08-19 20:11:00,77.88,77.9,77.88,77.9,69400000.0
2009-08-19 20:12:00,77.89,77.895,77.875,77.885,303500000.0
2009-08-19 20:13:00,77.885,77.9,77.875,77.895,354900000.0
2009-08-19 20:14:00,77.905,77.905,77.885,77.89,242200000.0
2009-08-19 20:15:00,77.89,77.91,77.885,77.905,99400000.0
2009-08-19 20:16:00,77.91,77.91,77.885,77.9,143400001.0
2009-08-19 20:17:00,77.895,77.915,77.895,77.905,391800000.0
2009-08-19 20:18:00,77.915,77.915,77.875,77.88,194500000.0
2009-08-19 20:19:00,77.88,77.895,77.875,77.89,283800000.0
2009-08-19 20:20:00,77.895,77.9,77.875,77.885,204500000.0
2009-08-19 20:21:00,77.895,77.9,77.87,77.875,326399998.0
2009-08-19 20:22:00,77.875,77.885,77.84,77.885,342100000.0
2009-08-19 20:23:00,77.875,77.875,77.83,77.835,184100000.0
2009-08-19 20:24:00,77.835,77.855,77.825,77.84,303300000.0
2009-08-19 20:25:00,77.84,77.84,77.79,77.805,269300000.0
2009-08-19 20:26:00,77.8,77.83,77.8,77.83,176500000.0
2009-08-19 20:27:00,77.83,77.855,77.815,77.855,195800000.0
2009-08-19 20:28:00,77.87,77.89,77.855,77.87,233000000.0
2009-08-19 20:29:00,77.87,77.87,77.835,77.86,348499998.0
2009-08-19 20:30:00,77.86,77.9,77.855,77.9,455600002.0
2009-08-19 20:31:00,77.905,77.93,77.87,77.875,147400000.0
2009-08-19 20:32:00,77.875,77.88,77.85,77.865,351899998.0
2009-08-19 20:33:00,77.865,77.89,77.835,77.835,620200000.0
2009-08-19 20:34:00,77.835,77.84,77.785,77.785,402800001.0
2009-08-19 20:35:00,77.785,77.815,77.775,77.815,241000000.0
2009-08-19 20:36:00,77.81,77.815,77.795,77.815,168500000.0
2009-08-19 20:37:00,77.815,77.815,77.79,77.795,228500001.0
2009-08-19 20:38:00,77.795,77.81,77.795,77.8,244100007.0
2009-08-19 20:39:00,77.8,77.83,77.785,77.795,246399999.0
2009-08-19 20:40:00,77.785,77.79,77.75,77.765,433799998.0
2009-08-19 20:41:00,77.765,77.81,77.765,77.775,378599997.0
2009-08-19 20:42:00,77.78,77.78,77.755,77.76,347800001.0
2009-08-19 20:43:00,77.745,77.755,77.715,77.745,405400004.0
2009-08-19 20:44:00,77.745,77.76,77.74,77.755,300900000.0
2009-08-19 20:45:00,77.755,77.775,77.735,77.765,276300000.0
2009-08-19 20:46:00,77.765,77.795,77.765,77.785,231299999.0
2009-08-19 20:47:00,77.795,77.815,77.785,77.785,410800000.0
2009-08-19 20:48:00,77.79,77.8,77.765,77.795,64700000.0
2009-08-19 20:49:00,77.795,77.795,77.77,77.77,33500000.0
2009-08-19 20:50:00,77.76,77.78,77.755,77.755,115000000.0
2009-08-19 20:51:00,77.755,77.765,77.75,77.75,148900000.0
2009-08-19 20:52:00,77.75,77.775,77.74,77.775,180500000.0
2009-08-19 20:53:00,77.775,77.785,77.775,77.775,19400000.0
2009-08-19 20:54:00,77.78,77.785,77.76,77.785,85300000.0
2009-08-19 20:55:00,77.785,77.85,77.785,77.845,317399999.0
2009-08-19 20:56:00,77.845,77.855,77.845,77.855,76800000.0
2009-08-19 20:57:00,77.855,77.855,77.83,77.84,104300000.0
2009-08-19 20:58:00,77.84,77.855,77.83,77.85,347600002.0
2009-08-19 20:59:00,77.845,77.85,77.835,77.85,337600000.0
2009-08-19 21:00:00,77.86,77.86,77.785,77.79,256300000.0
2009-08-19 21:01:00,77.785,77.795,77.765,77.765,189800000.0
2009-08-19 21:02:00,77.77,77.77,77.735,77.745,522800000.0
2009-08-19 21:03:00,77.745,77.77,77.74,77.755,566099998.0
2009-08-19 21:04:00,77.755,77.785,77.755,77.775,190800000.0
2009-08-19 21:05:00,77.77,77.77,77.75,77.755,133200000.0
2009-08-19 21:06:00,77.755,77.755,77.67,77.67,326500000.0
2009-08-19 21:07:00,77.67,77.685,77.665,77.685,390400000.0
2009-08-19 21:08:00,77.685,77.69,77.66,77.66,365600000.0
2009-08-19 21:09:00,77.665,77.68,77.66,77.66,346400000.0
2009-08-19 21:10:00,77.66,77.67,77.635,77.64,251400000.0
2009-08-19 21:11:00,77.64,77.655,77.635,77.64,286600000.0
2009-08-19 21:12:00,77.645,77.66,77.61,77.63,419200000.0
2009-08-19 21:13:00,77.63,77.63,77.615,77.625,223200000.0
2009-08-19 21:14:00,77.63,77.68,77.625,77.66,498200000.0
2009-08-19 21:15:00,77.66,77.69,77.66,77.67,635600000.0
2009-08-19 21:16:00,77.67,77.69,77.665,77.67,473599999.0
2009-08-19 21:17:00,77.67,77.69,77.655,77.68,388199998.0
2009-08-19 21:18:00,77.685,77.705,77.685,77.7,119200000.0
2009-08-19 21:19:00,77.7,77.725,77.695,77.71,323200000.0
2009-08-19 21:20:00,77.71,77.74,77.71,77.73,189400000.0
2009-08-19 21:21:00,77.73,77.73,77.705,77.705,198599998.0
2009-08-19 21:22:00,77.705,77.75,77.705,77.74,229900000.0
2009-08-19 21:23:00,77.735,77.77,77.735,77.76,86200000.0
2009-08-19 21:24:00,77.76,77.765,77.75,77.755,189800000.0
2009-08-19 21:25:00,77.755,77.765,77.75,77.755,90200000.0
2009-08-19 21:26:00,77.755,77.765,77.745,77.75,172200000.0
2009-08-19 21:27:00,77.75,77.755,77.715,77.725,265500000.0
2009-08-19 21:28:00,77.715,77.765,77.71,77.755,369500000.0
2009-08-19 21:29:00,77.755,77.77,77.75,77.77,332000000.0
2009-08-19 21:30:00,77.765,77.77,77.745,77.745,269000000.0
2009-08-19 21:31:00,77.735,77.735,77.705,77.715,606199999.0
2009-08-19 21:32:00,77.715,77.715,77.705,77.715,334800001.0
2009-08-19 21:33:00,77.71,77.72,77.705,77.715,387200000.0
2009-08-19 21:34:00,77.715,77.72,77.705,77.71,209100000.0
2009-08-19 21:35:00,77.71,77.74,77.69,77.74,349400000.0
2009-08-19 21:36:00,77.74,77.74,77.715,77.74,387400000.0
2009-08-19 21:37:00,77.735,77.745,77.735,77.745,98300000.0
2009-08-19 21:38:00,77.745,77.745,77.7,77.715,140400000.0
2009-08-19 21:39:00,77.725,77.765,77.715,77.765,401900001.0
2009-08-19 21:40:00,77.765,77.81,77.765,77.805,462600000.0
2009-08-19 21:41:00,77.815,77.87,77.815,77.83,422399999.0
2009-08-19 21:42:00,77.835,77.88,77.83,77.86,327200000.0
2009-08-19 21:43:00,77.86,77.87,77.85,77.865,305900000.0
2009-08-19 21:44:00,77.865,77.865,77.845,77.855,240100000.0
2009-08-19 21:45:00,77.86,77.86,77.815,77.825,301600000.0
2009-08-19 21:46:00,77.825,77.84,77.795,77.81,495699998.0
2009-08-19 21:47:00,77.815,77.82,77.77,77.79,354800000.0
2009-08-19 21:48:00,77.785,77.835,77.785,77.835,413500000.0
2009-08-19 21:49:00,77.835,77.84,77.8,77.84,339200000.0
2009-08-19 21:50:00,77.84,77.92,77.825,77.92,352300000.0
2009-08-19 21:51:00,77.925,77.94,77.875,77.875,289900000.0
2009-08-19 21:52:00,77.88,77.9,77.87,77.9,364500000.0
2009-08-19 21:53:00,77.9,77.915,77.9,77.915,169800000.0
2009-08-19 21:54:00,77.925,77.925,77.91,77.91,184100000.0
2009-08-19 21:55:00,77.92,77.96,77.92,77.96,376900000.0
2009-08-19 21:56:00,77.965,77.975,77.95,77.96,520500000.0
2009-08-19 21:57:00,77.955,77.96,77.94,77.955,302300000.0
2009-08-19 21:58:00,77.95,77.965,77.93,77.93,219000000.0
2009-08-19 21:59:00,77.94,77.945,77.915,77.92,425400000.0
2009-08-19 22:00:00,77.92,77.935,77.91,77.91,390800000.0
2009-08-19 22:01:00,77.91,77.915,77.9,77.91,141500000.0
2009-08-19 22:02:00,77.905,77.905,77.885,77.885,133800000.0
2009-08-19 22:03:00,77.88,77.89,77.88,77.88,90900000.0
2009-08-19 22:04:00,77.885,77.915,77.88,77.915,64800000.0
2009-08-19 22:05:00,77.915,77.93,77.915,77.93,138800000.0
2009-08-19 22:06:00,77.93,77.945,77.925,77.94,196600000.0
2009-08-19 22:07:00,77.94,77.945,77.94,77.94,48900000.0
2009-08-19 22:08:00,77.94,77.98,77.935,77.955,485200000.0
2009-08-19 22:09:00,77.95,77.985,77.935,77.945,424800000.0
2009-08-19 22:10:00,77.95,78.015,77.945,78.015,243800000.0
2009-08-19 22:11:00,78.02,78.02,78.01,78.015,99800000.0
2009-08-19 22:12:00,78.015,78.03,78.015,78.03,52000000.0
2009-08-19 22:13:00,78.035,78.035,78.005,78.005,199400000.0
2009-08-19 22:14:00,78.005,78.02,78.005,78.015,140599999.0
2009-08-19 22:15:00,78.02,78.025,78.02,78.025,16400000.0
2009-08-19 22:16:00,78.02,78.02,78.015,78.02,21800000.0
2009-08-19 22:17:00,77.995,77.995,77.99,77.995,122900001.0
2009-08-19 22:18:00,77.995,78.0,77.965,77.97,284500000.0
2009-08-19 22:19:00,77.98,78.005,77.955,77.99,198500000.0
2009-08-19 22:20:00,77.99,77.995,77.97,77.975,164200000.0
2009-08-19 22:21:00,77.975,77.975,77.95,77.95,158199999.0
2009-08-19 22:22:00,77.95,77.95,77.93,77.935,100000000.0
2009-08-19 22:23:00,77.935,77.94,77.935,77.935,43200000.0
2009-08-19 22:24:00,77.935,77.95,77.93,77.95,52200000.0
2009-08-19 22:25:00,77.945,77.95,77.93,77.93,124400000.0
2009-08-19 22:26:00,77.945,77.945,77.94,77.94,89600000.0
2009-08-19 22:27:00,77.94,77.94,77.94,77.94,20000000.0
2009-08-19 22:28:00,77.94,77.95,77.935,77.935,140000000.0
2009-08-19 22:29:00,77.935,77.955,77.935,77.955,249600000.0
2009-08-19 22:30:00,77.96,77.96,77.94,77.945,121000000.0
2009-08-19 22:31:00,77.945,77.95,77.94,77.945,32800000.0
2009-08-19 22:32:00,77.94,77.94,77.94,77.94,53800000.0
2009-08-19 22:33:00,77.935,77.935,77.93,77.93,26400000.0
2009-08-19 22:34:00,77.93,77.935,77.93,77.93,99800000.0
2009-08-19 22:35:00,77.93,77.93,77.925,77.93,143000000.0
2009-08-19 22:36:00,77.93,77.93,77.925,77.925,52000000.0
2009-08-19 22:37:00,77.93,77.93,77.92,77.92,140000000.0
2009-08-19 22:38:00,77.92,77.92,77.915,77.915,48100000.0
2009-08-19 22:39:00,77.92,77.92,77.9,77.9,134200000.0
2009-08-19 22:40:00,77.9,77.91,77.885,77.89,143600000.0
2009-08-19 22:41:00,77.895,77.91,77.895,77.9,227200000.0
2009-08-19 22:42:00,77.9,77.905,77.9,77.905,74500000.0
2009-08-19 22:43:00,77.905,77.905,77.905,77.905,104000000.0
2009-08-19 22:44:00,77.905,77.915,77.9,77.9,298400000.0
2009-08-19 22:45:00,77.895,77.905,77.895,77.905,134000000.0
2009-08-19 22:46:00,77.905,77.905,77.895,77.9,82400000.0
2009-08-19 22:47:00,77.895,77.895,77.875,77.875,89700000.0
2009-08-19 22:48:00,77.88,77.91,77.875,77.905,212500000.0
2009-08-19 22:49:00,77.91,77.915,77.91,77.915,104000000.0
2009-08-19 22:50:00,77.915,77.945,77.915,77.945,165600000.0
2009-08-19 22:51:00,77.94,77.945,77.93,77.945,143200000.0
2009-08-19 22:52:00,77.955,77.965,77.955,77.96,73600000.0
2009-08-19 22:53:00,77.96,77.965,77.96,77.96,38800000.0
2009-08-19 22:54:00,77.96,77.97,77.95,77.955,59200000.0
2009-08-19 22:55:00,77.965,77.97,77.95,77.97,152100000.0
2009-08-19 22:56:00,77.97,77.97,77.955,77.955,47200000.0
2009-08-19 22:57:00,77.96,77.965,77.96,77.96,108000000.0
2009-08-19 22:58:00,77.96,77.965,77.955,77.955,49200000.0
2009-08-19 22:59:00,77.955,77.96,77.94,77.95,102100000.0
2009-08-19 23:00:00,77.945,77.945,77.92,77.935,41000000.0
2009-08-19 23:01:00,77.925,77.935,77.92,77.93,22000000.0
2009-08-19 23:02:00,77.93,77.93,77.885,77.905,52600000.0
2009-08-19 23:03:00,77.905,77.925,77.9,77.905,68800000.0
2009-08-19 23:04:00,77.905,77.91,77.885,77.89,59200000.0
2009-08-19 23:05:00,77.89,77.89,77.89,77.89,9600000.0
2009-08-19 23:06:00,77.885,77.895,77.88,77.895,88000000.0
2009-08-19 23:07:00,77.89,77.895,77.89,77.895,72000000.0
2009-08-19 23:08:00,77.895,77.93,77.895,77.93,72400000.0
2009-08-19 23:09:00,77.93,77.93,77.93,77.93,8000000.0
2009-08-19 23:10:00,77.93,77.935,77.93,77.935,8000000.0
2009-08-19 23:11:00,77.935,77.94,77.93,77.94,12800000.0
2009-08-19 23:12:00,77.94,77.94,77.94,77.94,3200000.0
2009-08-19 23:13:00,77.94,77.95,77.935,77.95,34200000.0
2009-08-19 23:14:00,77.95,77.95,77.945,77.945,11000000.0
2009-08-19 23:15:00,77.955,77.96,77.945,77.955,141800000.0
2009-08-19 23:16:00,77.955,77.965,77.945,77.96,180199999.0
2009-08-19 23:17:00,77.975,77.99,77.975,77.99,156200000.0
2009-08-19 23:18:00,77.985,77.985,77.98,77.98,112000000.0
2009-08-19 23:19:00,77.98,77.98,77.955,77.965,67600000.0
2009-08-19 23:20:00,77.965,77.995,77.965,77.965,132799999.0
2009-08-19 23:21:00,77.97,77.995,77.955,77.955,302000000.0
2009-08-19 23:22:00,77.955,77.96,77.945,77.96,110000000.0
2009-08-19 23:23:00,77.96,77.975,77.96,77.975,147200000.0
2009-08-19 23:24:00,77.975,77.975,77.97,77.97,44000000.0
2009-08-19 23:25:00,77.97,77.98,77.97,77.98,44800000.0
2009-08-19 23:26:00,77.98,77.98,77.975,77.98,24000000.0
2009-08-19 23:27:00,77.97,77.97,77.97,77.97,24900000.0
2009-08-19 23:28:00,77.97,77.995,77.97,77.99,62800000.0
2009-08-19 23:29:00,77.995,78.0,77.995,78.0,43200000.0
2009-08-19 23:30:00,78.0,78.01,78.0,78.005,63800000.0
2009-08-19 23:31:00,78.005,78.01,78.005,78.01,29800000.0
2009-08-19 23:32:00,78.01,78.025,78.005,78.025,103400000.0
2009-08-19 23:33:00,78.025,78.055,78.02,78.025,205600000.0
2009-08-19 23:34:00,78.025,78.05,78.02,78.045,134500000.0
2009-08-19 23:35:00,78.035,78.045,78.035,78.035,73800000.0
2009-08-19 23:36:00,78.045,78.045,78.035,78.04,38700000.0
2009-08-19 23:37:00,78.04,78.04,78.02,78.03,161900000.0
2009-08-19 23:38:00,78.02,78.07,78.02,78.07,160900000.0
2009-08-19 23:39:00,78.06,78.08,78.055,78.065,112300000.0
2009-08-19 23:40:00,78.065,78.07,78.055,78.065,130300000.0
2009-08-19 23:41:00,78.065,78.065,78.055,78.055,48000000.0
2009-08-19 23:42:00,78.05,78.06,78.045,78.06,35000000.0
2009-08-19 23:43:00,78.024,78.045,78.024,78.027,88000000.0
2009-08-19 23:44:00,78.065,78.07,78.065,78.07,72000000.0
2009-08-19 23:45:00,78.07,78.07,78.07,78.07,28800000.0
2009-08-19 23:46:00,78.065,78.07,78.065,78.07,69800000.0
2009-08-19 23:47:00,78.07,78.07,78.065,78.065,55000000.0
2009-08-19 23:48:00,78.065,78.07,78.065,78.07,17600000.0
2009-08-19 23:49:00,78.065,78.07,78.065,78.07,20600000.0
2009-08-19 23:50:00,78.07,78.075,78.065,78.065,33200000.0
2009-08-19 23:51:00,78.07,78.07,78.07,78.07,19800000.0
2009-08-19 23:52:00,78.07,78.07,78.065,78.07,70400000.0
2009-08-19 23:53:00,78.07,78.08,78.065,78.065,59600000.0
2009-08-19 23:54:00,78.065,78.07,78.065,78.065,131500000.0
2009-08-19 23:55:00,78.065,78.09,78.065,78.09,169000000.0
2009-08-19 23:56:00,78.09,78.11,78.09,78.095,106100000.0
2009-08-19 23:57:00,78.095,78.1,78.095,78.1,48400000.0
2009-08-19 23:58:00,78.1,78.1,78.085,78.085,33400000.0
2009-08-19 23:59:00,78.09,78.09,78.07,78.085,46000000.0
2009-08-20 00:00:00,78.085,78.1,78.085,78.095,89800000.0
2009-08-20 00:01:00,78.095,78.11,78.09,78.105,185100000.0
2009-08-20 00:02:00,78.1,78.105,78.095,78.105,70500000.0
2009-08-20 00:03:00,78.1,78.105,78.09,78.095,108500000.0
2009-08-20 00:04:00,78.09,78.095,78.09,78.095,23200000.0
2009-08-20 00:05:00,78.095,78.095,78.08,78.09,62500000.0
2009-08-20 00:06:00,78.09,78.09,78.055,78.06,31200000.0
2009-08-20 00:07:00,78.06,78.06,78.03,78.03,79200000.0
2009-08-20 00:08:00,78.025,78.025,78.025,78.025,8000000.0
2009-08-20 00:09:00,78.02,78.045,78.02,78.04,93800000.0
2009-08-20 00:10:00,78.045,78.065,78.04,78.04,160000000.0
2009-08-20 00:11:00,78.04,78.04,78.04,78.04,9800000.0
2009-08-20 00:12:00,78.04,78.05,78.04,78.05,53900000.0
2009-08-20 00:13:00,78.05,78.055,78.05,78.055,6400000.0
2009-08-20 00:14:00,78.055,78.055,78.055,78.055,51200000.0
2009-08-20 00:15:00,78.055,78.055,78.055,78.055,14800000.0
2009-08-20 00:16:00,78.055,78.055,78.055,78.055,24800000.0
2009-08-20 00:17:00,78.055,78.055,78.05,78.05,21700000.0
2009-08-20 00:18:00,78.05,78.05,78.05,78.05,28800000.0
2009-08-20 00:19:00,78.05,78.05,78.025,78.04,177600000.0
2009-08-20 00:20:00,78.045,78.045,78.04,78.04,32000000.0
2009-08-20 00:21:00,78.045,78.05,78.045,78.05,16000000.0
2009-08-20 00:22:00,78.045,78.055,78.045,78.05,80800000.0
2009-08-20 00:23:00,78.05,78.05,78.04,78.05,28400000.0
2009-08-20 00:24:00,78.05,78.055,78.05,78.055,65200000.0
2009-08-20 00:25:00,78.06,78.07,78.06,78.07,48100000.0
2009-08-20 00:26:00,78.075,78.095,78.075,78.095,91800000.0
2009-08-20 00:27:00,78.095,78.095,78.065,78.07,87100000.0
2009-08-20 00:28:00,78.07,78.07,78.06,78.06,55200000.0
2009-08-20 00:29:00,78.06,78.06,78.05,78.05,12100000.0
2009-08-20 00:30:00,78.05,78.07,78.05,78.07,36800000.0
2009-08-20 00:31:00,78.07,78.07,78.05,78.05,76700000.0
2009-08-20 00:32:00,78.05,78.06,78.045,78.045,92800000.0
2009-08-20 00:33:00,78.045,78.05,78.045,78.05,12700000.0
2009-08-20 00:34:00,78.05,78.05,78.035,78.035,42800000.0
2009-08-20 00:35:00,78.04,78.05,78.03,78.03,56900000.0
2009-08-20 00:36:00,78.035,78.04,78.03,78.03,98600000.0
2009-08-20 00:37:00,78.03,78.03,78.025,78.025,55500000.0
2009-08-20 00:38:00,78.025,78.04,78.02,78.04,41700000.0
2009-08-20 00:39:00,78.03,78.03,78.03,78.03,2300000.0
2009-08-20 00:40:00,78.03,78.03,78.025,78.03,73000000.0
2009-08-20 00:41:00,78.025,78.045,78.01,78.04,163999999.0
2009-08-20 00:42:00,78.04,78.04,78.02,78.025,73600000.0
2009-08-20 00:43:00,78.025,78.025,78.0,78.0,68600000.0
2009-08-20 00:44:00,78.0,78.0,77.995,77.995,12100000.0
2009-08-20 00:45:00,77.995,77.995,77.97,77.975,87400000.0
2009-08-20 00:46:00,77.975,77.975,77.93,77.93,152300000.0
2009-08-20 00:47:00,77.93,77.965,77.93,77.955,135200000.0
2009-08-20 00:48:00,77.95,77.965,77.95,77.955,73000000.0
2009-08-20 00:49:00,77.96,77.975,77.96,77.975,27200000.0
2009-08-20 00:50:00,77.975,78.0,77.965,78.0,83500000.0
2009-08-20 00:51:00,78.0,78.0,77.97,77.975,49600000.0
2009-08-20 00:52:00,77.975,77.99,77.96,77.98,159700000.0
2009-08-20 00:53:00,77.98,78.005,77.98,78.005,67900000.0
2009-08-20 00:54:00,78.01,78.055,78.0,78.05,187200000.0
2009-08-20 00:55:00,78.045,78.05,78.03,78.03,52200000.0
2009-08-20 00:56:00,78.03,78.03,77.99,78.005,154800000.0
2009-08-20 00:57:00,78.005,78.01,77.975,77.98,156200000.0
2009-08-20 00:58:00,77.98,77.99,77.93,77.93,75200000.0
2009-08-20 00:59:00,77.93,77.97,77.93,77.96,131100000.0
2009-08-20 01:00:00,77.96,77.96,77.91,77.91,78300000.0
2009-08-20 01:01:00,77.92,77.93,77.905,77.91,108100000.0
2009-08-20 01:02:00,77.91,77.93,77.91,77.93,149200000.0
2009-08-20 01:03:00,77.93,77.97,77.925,77.97,44200000.0
2009-08-20 01:04:00,77.97,77.97,77.935,77.96,29300000.0
2009-08-20 01:05:00,77.965,77.975,77.93,77.97,189600000.0
2009-08-20 01:06:00,77.96,77.98,77.955,77.965,86400000.0
2009-08-20 01:07:00,77.975,77.975,77.94,77.94,119600000.0
2009-08-20 01:08:00,77.935,77.935,77.9,77.9,75600000.0
2009-08-20 01:09:00,77.9,77.9,77.895,77.9,63800000.0
2009-08-20 01:10:00,77.9,77.92,77.89,77.89,79500000.0
2009-08-20 01:11:00,77.89,77.9,77.87,77.875,110700000.0
2009-08-20 01:12:00,77.875,77.905,77.875,77.9,97600000.0
2009-08-20 01:13:00,77.895,77.91,77.89,77.895,132100000.0
2009-08-20 01:14:00,77.9,77.915,77.885,77.91,101300000.0
2009-08-20 01:15:00,77.915,77.92,77.905,77.915,80800000.0
2009-08-20 01:16:00,77.91,77.91,77.91,77.91,12000000.0
2009-08-20 01:17:00,77.905,77.93,77.905,77.93,47900000.0
2009-08-20 01:18:00,77.94,77.96,77.94,77.955,129300000.0
2009-08-20 01:19:00,77.955,77.97,77.935,77.96,193400000.0
2009-08-20 01:20:00,77.955,77.96,77.94,77.945,351000000.0
2009-08-20 01:21:00,77.945,77.98,77.945,77.98,114700000.0
2009-08-20 01:22:00,77.98,77.98,77.965,77.965,11000000.0
2009-08-20 01:23:00,77.965,77.965,77.96,77.96,7000000.0
2009-08-20 01:24:00,77.96,77.96,77.925,77.94,129200000.0
2009-08-20 01:25:00,77.94,77.95,77.94,77.95,23000000.0
2009-08-20 01:26:00,77.95,77.95,77.925,77.93,68300000.0
2009-08-20 01:27:00,77.935,77.94,77.925,77.925,66200000.0
2009-08-20 01:28:00,77.925,77.93,77.92,77.925,63400000.0
2009-08-20 01:29:00,77.925,77.925,77.92,77.92,26900000.0
2009-08-20 01:30:00,77.92,77.94,77.89,77.905,155500000.0
2009-08-20 01:31:00,77.91,77.94,77.91,77.93,84200000.0
2009-08-20 01:32:00,77.93,77.94,77.93,77.94,11400000.0
2009-08-20 01:33:00,77.95,77.96,77.95,77.96,34000000.0
2009-08-20 01:34:00,77.96,77.98,77.96,77.98,21800000.0
2009-08-20 01:35:00,77.98,77.99,77.98,77.99,27800000.0
2009-08-20 01:36:00,77.99,78.04,77.99,78.03,180900000.0
2009-08-20 01:37:00,78.04,78.04,77.995,78.0,168200000.0
2009-08-20 01:38:00,78.0,78.02,77.985,78.02,106100000.0
2009-08-20 01:39:00,78.025,78.04,78.015,78.02,92200000.0
2009-08-20 01:40:00,78.02,78.02,78.01,78.02,116900000.0
2009-08-20 01:41:00,78.02,78.03,78.01,78.03,73200000.0
2009-08-20 01:42:00,78.02,78.03,78.0,78.005,72500000.0
2009-08-20 01:43:00,78.01,78.02,78.0,78.02,40300000.0
2009-08-20 01:44:00,78.015,78.035,78.015,78.035,26400000.0
2009-08-20 01:45:00,78.035,78.06,78.035,78.06,113900000.0
2009-08-20 01:46:00,78.055,78.09,78.05,78.09,116100000.0
2009-08-20 01:47:00,78.09,78.1,78.07,78.07,21200000.0
2009-08-20 01:48:00,78.08,78.08,78.08,78.08,16000000.0
2009-08-20 01:49:00,78.08,78.08,78.07,78.07,18600000.0
2009-08-20 01:50:00,78.08,78.08,78.035,78.045,103900000.0
2009-08-20 01:51:00,78.04,78.08,78.035,78.075,90100000.0
2009-08-20 01:52:00,78.07,78.115,78.07,78.08,127000000.0
2009-08-20 01:53:00,78.08,78.085,78.07,78.08,36000000.0
2009-08-20 01:54:00,78.08,78.105,78.07,78.095,61000000.0
2009-08-20 01:55:00,78.09,78.13,78.09,78.13,74900000.0
2009-08-20 01:56:00,78.135,78.185,78.13,78.18,115300000.0
2009-08-20 01:57:00,78.18,78.19,78.16,78.16,57400000.0
2009-08-20 01:58:00,78.165,78.175,78.135,78.14,65600000.0
2009-08-20 01:59:00,78.145,78.145,78.125,78.125,96300000.0
2009-08-20 02:00:00,78.125,78.155,78.11,78.155,130600000.0
2009-08-20 02:01:00,78.155,78.19,78.145,78.185,42800000.0
2009-08-20 02:02:00,78.19,78.23,78.18,78.2,83900000.0
2009-08-20 02:03:00,78.21,78.215,78.175,78.2,119800000.0
2009-08-20 02:04:00,78.2,78.225,78.2,78.225,168100000.0
2009-08-20 02:05:00,78.225,78.235,78.16,78.185,118000000.0
2009-08-20 02:06:00,78.185,78.24,78.18,78.24,75600000.0
2009-08-20 02:07:00,78.245,78.27,78.215,78.27,69600000.0
2009-08-20 02:08:00,78.27,78.27,78.235,78.27,39000000.0
2009-08-20 02:09:00,78.27,78.27,78.23,78.24,46300000.0
2009-08-20 02:10:00,78.235,78.24,78.195,78.205,41300000.0
2009-08-20 02:11:00,78.205,78.205,78.175,78.195,57300000.0
2009-08-20 02:12:00,78.17,78.2,78.13,78.17,198900000.0
2009-08-20 02:13:00,78.17,78.195,78.11,78.12,117300000.0
2009-08-20 02:14:00,78.12,78.125,78.115,78.12,75000000.0
2009-08-20 02:15:00,78.11,78.13,78.1,78.12,208100000.0
2009-08-20 02:16:00,78.12,78.135,78.12,78.13,91200000.0
2009-08-20 02:17:00,78.13,78.145,78.105,78.135,180100000.0
2009-08-20 02:18:00,78.135,78.14,78.125,78.13,90900000.0
2009-08-20 02:19:00,78.13,78.15,78.13,78.135,97900000.0
2009-08-20 02:20:00,78.135,78.16,78.09,78.095,222000000.0
2009-08-20 02:21:00,78.095,78.11,78.04,78.05,269100000.0
2009-08-20 02:22:00,78.055,78.065,78.04,78.04,152900000.0
2009-08-20 02:23:00,78.04,78.065,78.035,78.055,226300000.0
2009-08-20 02:24:00,78.055,78.07,78.04,78.04,131600000.0
2009-08-20 02:25:00,78.04,78.055,78.04,78.04,77800000.0
2009-08-20 02:26:00,78.045,78.05,78.025,78.05,83400000.0
2009-08-20 02:27:00,78.04,78.08,78.04,78.065,152600000.0
2009-08-20 02:28:00,78.055,78.075,78.055,78.075,81900000.0
2009-08-20 02:29:00,78.075,78.12,78.065,78.12,89300000.0
2009-08-20 02:30:00,78.125,78.125,78.095,78.1,68800000.0
2009-08-20 02:31:00,78.1,78.125,78.1,78.11,35000000.0
2009-08-20 02:32:00,78.115,78.17,78.115,78.135,179400000.0
2009-08-20 02:33:00,78.135,78.175,78.125,78.165,263300000.0
2009-08-20 02:34:00,78.17,78.175,78.155,78.175,76000000.0
2009-08-20 02:35:00,78.17,78.2,78.155,78.195,126500000.0
2009-08-20 02:36:00,78.2,78.2,78.185,78.185,46000000.0
2009-08-20 02:37:00,78.185,78.195,78.17,78.185,179000000.0
2009-08-20 02:38:00,78.19,78.22,78.185,78.22,51500000.0
2009-08-20 02:39:00,78.22,78.245,78.215,78.23,122600000.0
2009-08-20 02:40:00,78.225,78.25,78.22,78.225,158100000.0
2009-08-20 02:41:00,78.23,78.29,78.23,78.28,54300000.0
2009-08-20 02:42:00,78.28,78.29,78.28,78.28,48000000.0
2009-08-20 02:43:00,78.28,78.28,78.23,78.23,48800000.0
2009-08-20 02:44:00,78.225,78.225,78.21,78.215,64900000.0
2009-08-20 02:45:00,78.215,78.23,78.18,78.18,113300000.0
2009-08-20 02:46:00,78.18,78.21,78.18,78.21,147100000.0
2009-08-20 02:47:00,78.21,78.21,78.195,78.21,124600000.0
2009-08-20 02:48:00,78.195,78.195,78.11,78.115,179400000.0
2009-08-20 02:49:00,78.115,78.155,78.1,78.12,140700000.0
2009-08-20 02:50:00,78.13,78.145,78.12,78.145,125500000.0
2009-08-20 02:51:00,78.135,78.145,78.11,78.12,155500000.0
2009-08-20 02:52:00,78.11,78.13,78.1,78.1,77600000.0
2009-08-20 02:53:00,78.105,78.12,78.105,78.12,50500000.0
2009-08-20 02:54:00,78.12,78.13,78.08,78.1,110800000.0
2009-08-20 02:55:00,78.11,78.13,78.1,78.11,157800000.0
2009-08-20 02:56:00,78.115,78.12,78.09,78.11,84400000.0
2009-08-20 02:57:00,78.105,78.105,78.075,78.1,106200000.0
2009-08-20 02:58:00,78.095,78.145,78.085,78.145,54700000.0
2009-08-20 02:59:00,78.145,78.18,78.14,78.145,149100000.0
2009-08-20 03:00:00,78.14,78.145,78.115,78.115,119700000.0
2009-08-20 03:01:00,78.11,78.135,78.05,78.075,229000000.0
2009-08-20 03:02:00,78.085,78.1,78.06,78.08,200500000.0
2009-08-20 03:03:00,78.08,78.08,78.015,78.015,150100000.0
2009-08-20 03:04:00,78.015,78.03,77.975,77.975,258900000.0
2009-08-20 03:05:00,77.975,77.995,77.975,77.985,127300000.0
2009-08-20 03:06:00,77.99,77.99,77.965,77.97,60600000.0
2009-08-20 03:07:00,77.975,78.02,77.975,77.995,72700000.0
2009-08-20 03:08:00,77.99,77.99,77.96,77.96,102700000.0
2009-08-20 03:09:00,77.96,77.97,77.935,77.97,63900000.0
2009-08-20 03:10:00,77.965,77.98,77.955,77.965,47400000.0
2009-08-20 03:11:00,77.97,77.98,77.97,77.98,20200000.0
2009-08-20 03:12:00,77.98,77.995,77.975,77.99,46000000.0
2009-08-20 03:13:00,77.995,78.005,77.99,77.995,37000000.0
2009-08-20 03:14:00,77.985,77.995,77.92,77.92,98800000.0
2009-08-20 03:15:00,77.905,77.955,77.895,77.955,134200000.0
2009-08-20 03:16:00,77.95,77.96,77.935,77.955,154400000.0
2009-08-20 03:17:00,77.955,77.965,77.945,77.945,193300000.0
2009-08-20 03:18:00,77.95,77.965,77.95,77.955,109900000.0
2009-08-20 03:19:00,77.955,77.96,77.935,77.945,61000000.0
2009-08-20 03:20:00,77.95,77.955,77.935,77.945,146300000.0
2009-08-20 03:21:00,77.95,77.965,77.94,77.96,90700000.0
2009-08-20 03:22:00,77.96,77.975,77.955,77.975,65100000.0
2009-08-20 03:23:00,77.975,77.99,77.975,77.985,55100000.0
2009-08-20 03:24:00,77.975,78.01,77.975,78.01,42900000.0
2009-08-20 03:25:00,78.015,78.095,78.015,78.095,61400000.0
2009-08-20 03:26:00,78.1,78.14,78.095,78.14,69600000.0
2009-08-20 03:27:00,78.15,78.15,78.125,78.13,36200000.0
2009-08-20 03:28:00,78.125,78.135,78.115,78.12,62700000.0
2009-08-20 03:29:00,78.12,78.125,78.11,78.11,29000000.0
2009-08-20 03:30:00,78.11,78.295,78.11,78.29,92800000.0
2009-08-20 03:31:00,78.295,78.3,78.25,78.27,100200000.0
2009-08-20 03:32:00,78.265,78.275,78.205,78.205,146300000.0
2009-08-20 03:33:00,78.205,78.215,78.13,78.145,118600000.0
2009-08-20 03:34:00,78.145,78.165,78.125,78.155,154200000.0
2009-08-20 03:35:00,78.155,78.16,78.135,78.135,106300000.0
2009-08-20 03:36:00,78.135,78.145,78.12,78.12,55100000.0
2009-08-20 03:37:00,78.125,78.125,78.08,78.105,82500000.0
2009-08-20 03:38:00,78.11,78.15,78.1,78.15,94300000.0
2009-08-20 03:39:00,78.15,78.165,78.145,78.155,61600000.0
2009-08-20 03:40:00,78.15,78.225,78.15,78.225,145100000.0
2009-08-20 03:41:00,78.22,78.255,78.2,78.25,52500000.0
2009-08-20 03:42:00,78.245,78.275,78.23,78.275,74000000.0
2009-08-20 03:43:00,78.285,78.29,78.27,78.29,50200000.0
2009-08-20 03:44:00,78.285,78.325,78.28,78.315,85700000.0
2009-08-20 03:45:00,78.31,78.325,78.305,78.32,47400000.0
2009-08-20 03:46:00,78.325,78.345,78.32,78.335,49100000.0
2009-08-20 03:47:00,78.34,78.34,78.29,78.29,47600000.0
2009-08-20 03:48:00,78.29,78.295,78.28,78.28,45500000.0
2009-08-20 03:49:00,78.275,78.295,78.27,78.28,54000000.0
2009-08-20 03:50:00,78.28,78.325,78.28,78.315,55000000.0
2009-08-20 03:51:00,78.32,78.33,78.31,78.33,44700000.0
2009-08-20 03:52:00,78.325,78.37,78.32,78.345,112000000.0
2009-08-20 03:53:00,78.34,78.395,78.34,78.395,49000000.0
2009-08-20 03:54:00,78.4,78.43,78.39,78.395,75800000.0
2009-08-20 03:55:00,78.42,78.445,78.41,78.43,57100000.0
2009-08-20 03:56:00,78.43,78.475,78.405,78.45,183200000.0
2009-08-20 03:57:00,78.45,78.45,78.36,78.385,121800000.0
2009-08-20 03:58:00,78.385,78.4,78.36,78.37,113400000.0
2009-08-20 03:59:00,78.365,78.415,78.33,78.405,230100000.0
2009-08-20 04:00:00,78.415,78.425,78.37,78.37,194600000.0
2009-08-20 04:01:00,78.375,78.39,78.36,78.37,201900000.0
2009-08-20 04:02:00,78.375,78.425,78.36,78.425,243800000.0
2009-08-20 04:03:00,78.415,78.44,78.405,78.41,103300000.0
2009-08-20 04:04:00,78.415,78.425,78.39,78.395,107400000.0
2009-08-20 04:05:00,78.395,78.405,78.39,78.395,56300000.0
2009-08-20 04:06:00,78.4,78.425,78.39,78.415,92200000.0
2009-08-20 04:07:00,78.41,78.41,78.355,78.38,145000000.0
2009-08-20 04:08:00,78.38,78.39,78.37,78.375,71500000.0
2009-08-20 04:09:00,78.37,78.37,78.345,78.365,109400000.0
2009-08-20 04:10:00,78.365,78.37,78.35,78.36,108300000.0
2009-08-20 04:11:00,78.37,78.37,78.36,78.37,14000000.0
2009-08-20 04:12:00,78.37,78.38,78.36,78.38,56100000.0
2009-08-20 04:13:00,78.375,78.385,78.365,78.37,106900000.0
2009-08-20 04:14:00,78.355,78.375,78.345,78.345,96600000.0
2009-08-20 04:15:00,78.34,78.355,78.32,78.325,90300000.0
2009-08-20 04:16:00,78.32,78.33,78.27,78.285,112700000.0
2009-08-20 04:17:00,78.29,78.29,78.265,78.27,51900000.0
2009-08-20 04:18:00,78.29,78.345,78.29,78.325,76800000.0
2009-08-20 04:19:00,78.325,78.325,78.3,78.3,48400000.0
2009-08-20 04:20:00,78.295,78.33,78.285,78.33,51400000.0
2009-08-20 04:21:00,78.335,78.35,78.33,78.335,105000000.0
2009-08-20 04:22:00,78.34,78.37,78.34,78.35,46600000.0
2009-08-20 04:23:00,78.355,78.355,78.32,78.32,68200000.0
2009-08-20 04:24:00,78.32,78.335,78.31,78.31,59100000.0
2009-08-20 04:25:00,78.3,78.3,78.255,78.255,72500000.0
2009-08-20 04:26:00,78.26,78.285,78.215,78.22,267400000.0
2009-08-20 04:27:00,78.24,78.24,78.185,78.23,91300000.0
2009-08-20 04:28:00,78.23,78.26,78.22,78.25,108100000.0
2009-08-20 04:29:00,78.245,78.265,78.245,78.26,106900000.0
2009-08-20 04:30:00,78.26,78.28,78.255,78.28,79800000.0
2009-08-20 04:31:00,78.28,78.29,78.28,78.285,53800000.0
2009-08-20 04:32:00,78.285,78.3,78.285,78.29,153000000.0
2009-08-20 04:33:00,78.29,78.295,78.285,78.29,50800000.0
2009-08-20 04:34:00,78.29,78.305,78.29,78.3,70800000.0
2009-08-20 04:35:00,78.295,78.295,78.28,78.28,159500000.0
2009-08-20 04:36:00,78.28,78.295,78.23,78.24,354800000.0
2009-08-20 04:37:00,78.24,78.245,78.235,78.245,181800000.0
2009-08-20 04:38:00,78.245,78.245,78.235,78.245,65200000.0
2009-08-20 04:39:00,78.245,78.255,78.245,78.25,94600000.0
2009-08-20 04:40:00,78.25,78.25,78.235,78.24,154200000.0
2009-08-20 04:41:00,78.24,78.24,78.225,78.235,88100000.0
2009-08-20 04:42:00,78.235,78.26,78.235,78.26,161900000.0
2009-08-20 04:43:00,78.26,78.26,78.21,78.215,231800000.0
2009-08-20 04:44:00,78.205,78.21,78.155,78.185,366700000.0
2009-08-20 04:45:00,78.18,78.195,78.13,78.13,239800000.0
2009-08-20 04:46:00,78.125,78.14,78.115,78.135,220000000.0
2009-08-20 04:47:00,78.13,78.135,78.1,78.1,196400000.0
2009-08-20 04:48:00,78.09,78.095,78.075,78.095,329500000.0
2009-08-20 04:49:00,78.09,78.115,78.085,78.115,184700000.0
2009-08-20 04:50:00,78.12,78.15,78.115,78.15,208100000.0
2009-08-20 04:51:00,78.14,78.19,78.13,78.18,249400000.0
2009-08-20 04:52:00,78.17,78.18,78.16,78.175,131700000.0
2009-08-20 04:53:00,78.18,78.2,78.18,78.19,211300000.0
2009-08-20 04:54:00,78.19,78.195,78.185,78.185,51800000.0
2009-08-20 04:55:00,78.185,78.19,78.185,78.19,6000000.0
2009-08-20 04:56:00,78.2,78.21,78.195,78.2,59200000.0
2009-08-20 04:57:00,78.2,78.215,78.2,78.2,32600000.0
2009-08-20 04:58:00,78.2,78.21,78.18,78.19,52900000.0
2009-08-20 04:59:00,78.185,78.185,78.135,78.145,48000000.0
2009-08-20 05:00:00,78.145,78.19,78.145,78.19,66100000.0
2009-08-20 05:01:00,78.185,78.24,78.185,78.24,121600000.0
2009-08-20 05:02:00,78.24,78.3,78.24,78.3,156400000.0
2009-08-20 05:03:00,78.3,78.31,78.295,78.305,90900000.0
2009-08-20 05:04:00,78.305,78.305,78.28,78.28,106200000.0
2009-08-20 05:05:00,78.28,78.29,78.255,78.265,91400000.0
2009-08-20 05:06:00,78.27,78.27,78.255,78.255,24600000.0
2009-08-20 05:07:00,78.26,78.265,78.24,78.24,31500000.0
2009-08-20 05:08:00,78.24,78.25,78.225,78.25,69500000.0
2009-08-20 05:09:00,78.245,78.25,78.24,78.24,40900000.0
2009-08-20 05:10:00,78.24,78.25,78.235,78.24,48300000.0
2009-08-20 05:11:00,78.245,78.265,78.24,78.265,23000000.0
2009-08-20 05:12:00,78.265,78.265,78.23,78.24,72900000.0
2009-08-20 05:13:00,78.255,78.26,78.245,78.26,62400000.0
2009-08-20 05:14:00,78.26,78.265,78.245,78.245,96400000.0
2009-08-20 05:15:00,78.245,78.27,78.245,78.27,30900000.0
2009-08-20 05:16:00,78.265,78.28,78.26,78.27,29700000.0
2009-08-20 05:17:00,78.26,78.315,78.26,78.315,75600000.0
2009-08-20 05:18:00,78.315,78.325,78.295,78.305,65400000.0
2009-08-20 05:19:00,78.3,78.31,78.26,78.285,80300000.0
2009-08-20 05:20:00,78.285,78.29,78.275,78.275,47900000.0
2009-08-20 05:21:00,78.275,78.28,78.255,78.255,75800000.0
2009-08-20 05:22:00,78.255,78.27,78.245,78.27,82400000.0
2009-08-20 05:23:00,78.27,78.29,78.27,78.29,18800000.0
2009-08-20 05:24:00,78.29,78.295,78.28,78.285,21500000.0
2009-08-20 05:25:00,78.28,78.34,78.28,78.34,34500000.0
2009-08-20 05:26:00,78.33,78.37,78.33,78.355,173100000.0
2009-08-20 05:27:00,78.355,78.37,78.355,78.365,85800000.0
2009-08-20 05:28:00,78.365,78.395,78.36,78.39,43900000.0
2009-08-20 05:29:00,78.39,78.4,78.365,78.375,261900000.0
2009-08-20 05:30:00,78.375,78.38,78.335,78.35,136000000.0
2009-08-20 05:31:00,78.345,78.355,78.33,78.35,31500000.0
2009-08-20 05:32:00,78.35,78.36,78.34,78.35,114600000.0
2009-08-20 05:33:00,78.35,78.36,78.345,78.345,46100000.0
2009-08-20 05:34:00,78.345,78.355,78.345,78.345,19000000.0
2009-08-20 05:35:00,78.345,78.355,78.345,78.35,31700000.0
2009-08-20 05:36:00,78.345,78.35,78.345,78.35,11000000.0
2009-08-20 05:37:00,78.34,78.34,78.335,78.335,13900000.0
2009-08-20 05:38:00,78.325,78.34,78.325,78.33,28000000.0
2009-08-20 05:39:00,78.325,78.335,78.325,78.33,24100000.0
2009-08-20 05:40:00,78.325,78.325,78.32,78.325,8900000.0
2009-08-20 05:41:00,78.325,78.33,78.305,78.315,29000000.0
2009-08-20 05:42:00,78.315,78.325,78.31,78.315,47900000.0
2009-08-20 05:43:00,78.31,78.335,78.31,78.325,34500000.0
2009-08-20 05:44:00,78.325,78.335,78.32,78.32,68400000.0
2009-08-20 05:45:00,78.31,78.31,78.225,78.23,177800000.0
2009-08-20 05:46:00,78.24,78.26,78.235,78.24,86200000.0
2009-08-20 05:47:00,78.24,78.26,78.24,78.26,16000000.0
2009-08-20 05:48:00,78.255,78.28,78.25,78.28,61600000.0
2009-08-20 05:49:00,78.285,78.305,78.27,78.28,61600000.0
2009-08-20 05:50:00,78.275,78.29,78.27,78.28,89700000.0
2009-08-20 05:51:00,78.275,78.285,78.27,78.27,78100000.0
2009-08-20 05:52:00,78.27,78.27,78.265,78.265,30000000.0
2009-08-20 05:53:00,78.265,78.275,78.265,78.275,58700000.0
2009-08-20 05:54:00,78.275,78.28,78.27,78.275,55100000.0
2009-08-20 05:55:00,78.275,78.28,78.255,78.255,33200000.0
2009-08-20 05:56:00,78.26,78.285,78.26,78.28,92200000.0
2009-08-20 05:57:00,78.28,78.29,78.28,78.28,104400000.0
2009-08-20 05:58:00,78.275,78.3,78.275,78.295,108900000.0
2009-08-20 05:59:00,78.29,78.305,78.29,78.3,41400000.0
2009-08-20 06:00:00,78.305,78.31,78.29,78.295,64200000.0
2009-08-20 06:01:00,78.29,78.31,78.285,78.285,87100000.0
2009-08-20 06:02:00,78.285,78.31,78.28,78.31,131000000.0
2009-08-20 06:03:00,78.31,78.32,78.295,78.3,175300000.0
2009-08-20 06:04:00,78.3,78.3,78.29,78.29,80400000.0
2009-08-20 06:05:00,78.285,78.285,78.265,78.27,177700000.0
2009-08-20 06:06:00,78.27,78.295,78.26,78.29,166900000.0
2009-08-20 06:07:00,78.295,78.305,78.29,78.295,101400000.0
2009-08-20 06:08:00,78.295,78.305,78.295,78.295,34400000.0
2009-08-20 06:09:00,78.3,78.3,78.295,78.3,19300000.0
2009-08-20 06:10:00,78.305,78.31,78.295,78.3,89700000.0
2009-08-20 06:11:00,78.305,78.31,78.3,78.31,168900000.0
2009-08-20 06:12:00,78.32,78.32,78.315,78.32,12500000.0
2009-08-20 06:13:00,78.32,78.335,78.32,78.32,63600000.0
2009-08-20 06:14:00,78.32,78.32,78.305,78.305,22600000.0
2009-08-20 06:15:00,78.305,78.315,78.295,78.3,79600000.0
2009-08-20 06:16:00,78.3,78.32,78.3,78.32,129800000.0
2009-08-20 06:17:00,78.33,78.335,78.325,78.335,76000000.0
2009-08-20 06:18:00,78.335,78.355,78.33,78.35,184800000.0
2009-08-20 06:19:00,78.35,78.35,78.32,78.325,93600000.0
2009-08-20 06:20:00,78.33,78.335,78.325,78.325,11000000.0
2009-08-20 06:21:00,78.335,78.34,78.335,78.335,20000000.0
2009-08-20 06:22:00,78.33,78.335,78.325,78.335,19300000.0
2009-08-20 06:23:00,78.335,78.345,78.325,78.33,102200000.0
2009-08-20 06:24:00,78.335,78.34,78.33,78.335,29300000.0
2009-08-20 06:25:00,78.32,78.325,78.32,78.325,31300000.0
2009-08-20 06:26:00,78.335,78.335,78.325,78.33,136500000.0
2009-08-20 06:27:00,78.335,78.34,78.33,78.335,105000000.0
2009-08-20 06:28:00,78.34,78.34,78.34,78.34,9000000.0
2009-08-20 06:29:00,78.345,78.355,78.34,78.345,155700000.0
2009-08-20 06:30:00,78.35,78.355,78.34,78.345,46000000.0
2009-08-20 06:31:00,78.35,78.35,78.335,78.35,116600000.0
2009-08-20 06:32:00,78.35,78.37,78.35,78.365,76400000.0
2009-08-20 06:33:00,78.365,78.37,78.355,78.37,104200000.0
2009-08-20 06:34:00,78.375,78.385,78.365,78.385,68300000.0
2009-08-20 06:35:00,78.38,78.405,78.375,78.4,200900000.0
2009-08-20 06:36:00,78.4,78.42,78.39,78.395,123200000.0
2009-08-20 06:37:00,78.395,78.445,78.385,78.42,202800000.0
2009-08-20 06:38:00,78.415,78.45,78.41,78.435,144200000.0
2009-08-20 06:39:00,78.435,78.445,78.425,78.425,124800000.0
2009-08-20 06:40:00,78.425,78.44,78.4,78.405,114100000.0
2009-08-20 06:41:00,78.41,78.415,78.4,78.415,44800000.0
2009-08-20 06:42:00,78.42,78.42,78.41,78.415,25600000.0
2009-08-20 06:43:00,78.415,78.43,78.415,78.415,32300000.0
2009-08-20 06:44:00,78.415,78.415,78.405,78.405,75400000.0
2009-08-20 06:45:00,78.395,78.405,78.385,78.405,59300000.0
2009-08-20 06:46:00,78.405,78.405,78.395,78.395,5000000.0
2009-08-20 06:47:00,78.4,78.405,78.395,78.4,31200000.0
2009-08-20 06:48:00,78.4,78.43,78.395,78.42,47200000.0
2009-08-20 06:49:00,78.425,78.43,78.405,78.41,64000000.0
2009-08-20 06:50:00,78.405,78.415,78.405,78.405,58300000.0
2009-08-20 06:51:00,78.405,78.415,78.4,78.41,49600000.0
2009-08-20 06:52:00,78.405,78.415,78.365,78.37,113100000.0
2009-08-20 06:53:00,78.37,78.395,78.37,78.39,55300000.0
2009-08-20 06:54:00,78.38,78.405,78.375,78.405,66400000.0
2009-08-20 06:55:00,78.405,78.435,78.405,78.435,112500000.0
2009-08-20 06:56:00,78.44,78.445,78.41,78.445,114700000.0
2009-08-20 06:57:00,78.445,78.455,78.42,78.42,57200000.0
2009-08-20 06:58:00,78.42,78.42,78.31,78.335,208100000.0
2009-08-20 06:59:00,78.33,78.33,78.23,78.25,277900000.0
2009-08-20 07:00:00,78.25,78.355,78.24,78.33,248000000.0
2009-08-20 07:01:00,78.33,78.365,78.33,78.36,127900000.0
2009-08-20 07:02:00,78.36,78.38,78.355,78.38,245900000.0
2009-08-20 07:03:00,78.38,78.39,78.36,78.365,217500000.0
2009-08-20 07:04:00,78.36,78.36,78.345,78.35,57000000.0
2009-08-20 07:05:00,78.35,78.37,78.34,78.35,176100000.0
2009-08-20 07:06:00,78.34,78.35,78.33,78.33,145600000.0
2009-08-20 07:07:00,78.325,78.33,78.295,78.3,161900000.0
2009-08-20 07:08:00,78.29,78.31,78.27,78.31,116500000.0
2009-08-20 07:09:00,78.305,78.345,78.305,78.34,107700000.0
2009-08-20 07:10:00,78.34,78.37,78.33,78.37,132100000.0
2009-08-20 07:11:00,78.365,78.37,78.335,78.34,97200000.0
2009-08-20 07:12:00,78.34,78.35,78.335,78.345,76800000.0
2009-08-20 07:13:00,78.34,78.345,78.305,78.32,47900000.0
2009-08-20 07:14:00,78.31,78.31,78.275,78.285,56200000.0
2009-08-20 07:15:00,78.29,78.35,78.29,78.34,88300000.0
2009-08-20 07:16:00,78.34,78.35,78.34,78.345,60700000.0
2009-08-20 07:17:00,78.345,78.36,78.345,78.355,29400000.0
2009-08-20 07:18:00,78.355,78.385,78.35,78.385,141000000.0
2009-08-20 07:19:00,78.38,78.39,78.365,78.365,62100000.0
2009-08-20 07:20:00,78.375,78.38,78.345,78.375,105700000.0
2009-08-20 07:21:00,78.375,78.405,78.375,78.395,57100000.0
2009-08-20 07:22:00,78.4,78.405,78.37,78.38,49500000.0
2009-08-20 07:23:00,78.375,78.405,78.375,78.385,131000000.0
2009-08-20 07:24:00,78.385,78.385,78.35,78.365,213100000.0
2009-08-20 07:25:00,78.37,78.37,78.345,78.365,162500000.0
2009-08-20 07:26:00,78.36,78.395,78.35,78.355,191600000.0
2009-08-20 07:27:00,78.355,78.39,78.355,78.385,269500000.0
2009-08-20 07:28:00,78.385,78.4,78.375,78.39,190600000.0
2009-08-20 07:29:00,78.39,78.4,78.385,78.39,110700000.0
2009-08-20 07:30:00,78.385,78.395,78.375,78.385,112100000.0
2009-08-20 07:31:00,78.385,78.39,78.355,78.365,120400000.0
2009-08-20 07:32:00,78.365,78.365,78.335,78.34,209100000.0
2009-08-20 07:33:00,78.34,78.355,78.34,78.35,82400000.0
2009-08-20 07:34:00,78.35,78.36,78.35,78.355,12000000.0
2009-08-20 07:35:00,78.355,78.365,78.355,78.36,61700000.0
2009-08-20 07:36:00,78.36,78.37,78.34,78.37,182500000.0
2009-08-20 07:37:00,78.365,78.39,78.365,78.39,189100000.0
2009-08-20 07:38:00,78.385,78.41,78.385,78.405,92800000.0
2009-08-20 07:39:00,78.405,78.435,78.395,78.435,125800000.0
2009-08-20 07:40:00,78.43,78.43,78.42,78.425,57600000.0
2009-08-20 07:41:00,78.425,78.43,78.4,78.4,69700000.0
2009-08-20 07:42:00,78.4,78.41,78.395,78.41,30500000.0
2009-08-20 07:43:00,78.405,78.41,78.385,78.385,119400000.0
2009-08-20 07:44:00,78.375,78.39,78.36,78.375,117700000.0
2009-08-20 07:45:00,78.375,78.43,78.375,78.42,112300000.0
2009-08-20 07:46:00,78.425,78.44,78.405,78.405,109100000.0
2009-08-20 07:47:00,78.415,78.465,78.415,78.455,101600000.0
2009-08-20 07:48:00,78.46,78.49,78.425,78.435,72600000.0
2009-08-20 07:49:00,78.43,78.475,78.43,78.445,75200000.0
2009-08-20 07:50:00,78.44,78.445,78.41,78.415,98300000.0
2009-08-20 07:51:00,78.42,78.44,78.42,78.425,88400000.0
2009-08-20 07:52:00,78.425,78.435,78.38,78.42,226399998.0
2009-08-20 07:53:00,78.42,78.435,78.415,78.42,140300000.0
2009-08-20 07:54:00,78.415,78.435,78.39,78.4,145200000.0
2009-08-20 07:55:00,78.4,78.43,78.375,78.42,145000000.0
2009-08-20 07:56:00,78.42,78.47,78.405,78.465,115600000.0
2009-08-20 07:57:00,78.47,78.48,78.45,78.48,205300000.0
2009-08-20 07:58:00,78.48,78.49,78.465,78.48,180300000.0
2009-08-20 07:59:00,78.48,78.5,78.47,78.47,313300000.0
2009-08-20 08:00:00,78.475,78.49,78.47,78.48,159300000.0
2009-08-20 08:01:00,78.48,78.505,78.475,78.495,295000000.0
2009-08-20 08:02:00,78.495,78.495,78.46,78.48,331799999.0
2009-08-20 08:03:00,78.47,78.475,78.45,78.46,238900000.0
2009-08-20 08:04:00,78.455,78.465,78.435,78.435,256900000.0
2009-08-20 08:05:00,78.435,78.45,78.41,78.43,280100000.0
2009-08-20 08:06:00,78.425,78.425,78.395,78.41,184800000.0
2009-08-20 08:07:00,78.405,78.45,78.4,78.44,132500000.0
2009-08-20 08:08:00,78.42,78.43,78.405,78.415,183100000.0
2009-08-20 08:09:00,78.415,78.42,78.395,78.4,104700000.0
2009-08-20 08:10:00,78.4,78.41,78.395,78.405,77700000.0
2009-08-20 08:11:00,78.405,78.44,78.395,78.435,122900000.0
2009-08-20 08:12:00,78.435,78.44,78.4,78.415,126400000.0
2009-08-20 08:13:00,78.41,78.43,78.41,78.42,45300000.0
2009-08-20 08:14:00,78.415,78.45,78.415,78.445,73100000.0
2009-08-20 08:15:00,78.445,78.48,78.43,78.465,78800000.0
2009-08-20 08:16:00,78.47,78.55,78.46,78.53,288700000.0
2009-08-20 08:17:00,78.53,78.6,78.53,78.59,386500000.0
2009-08-20 08:18:00,78.59,78.595,78.555,78.585,176600000.0
2009-08-20 08:19:00,78.585,78.585,78.495,78.495,297800000.0
2009-08-20 08:20:00,78.49,78.555,78.49,78.555,218900000.0
2009-08-20 08:21:00,78.56,78.57,78.54,78.565,189800000.0
2009-08-20 08:22:00,78.565,78.565,78.545,78.545,226800000.0
2009-08-20 08:23:00,78.545,78.555,78.53,78.545,112500000.0
2009-08-20 08:24:00,78.545,78.55,78.535,78.55,171300000.0
2009-08-20 08:25:00,78.545,78.58,78.52,78.58,180400000.0
2009-08-20 08:26:00,78.57,78.595,78.57,78.58,266600000.0
2009-08-20 08:27:00,78.585,78.59,78.515,78.535,417100000.0
2009-08-20 08:28:00,78.535,78.545,78.52,78.53,292800000.0
2009-08-20 08:29:00,78.525,78.535,78.515,78.515,506200000.0
2009-08-20 08:30:00,78.505,78.53,78.505,78.53,150200001.0
2009-08-20 08:31:00,78.525,78.535,78.505,78.51,231400000.0
2009-08-20 08:32:00,78.51,78.525,78.505,78.51,139500000.0
2009-08-20 08:33:00,78.51,78.54,78.485,78.54,138000000.0
2009-08-20 08:34:00,78.54,78.575,78.53,78.54,255700005.0
2009-08-20 08:35:00,78.545,78.59,78.54,78.55,146200000.0
2009-08-20 08:36:00,78.545,78.57,78.545,78.57,44000000.0
2009-08-20 08:37:00,78.575,78.595,78.565,78.575,119599999.0
2009-08-20 08:38:00,78.585,78.6,78.555,78.6,99500000.0
2009-08-20 08:39:00,78.6,78.635,78.595,78.635,103699999.0
2009-08-20 08:40:00,78.64,78.665,78.625,78.63,181900000.0
2009-08-20 08:41:00,78.625,78.665,78.625,78.65,236700001.0
2009-08-20 08:42:00,78.65,78.65,78.59,78.63,224300000.0
2009-08-20 08:43:00,78.64,78.64,78.595,78.595,123200000.0
2009-08-20 08:44:00,78.595,78.66,78.59,78.66,128100000.0
2009-08-20 08:45:00,78.655,78.66,78.635,78.64,81400000.0
2009-08-20 08:46:00,78.635,78.705,78.635,78.705,121100000.0
2009-08-20 08:47:00,78.69,78.695,78.595,78.615,163000000.0
2009-08-20 08:48:00,78.615,78.625,78.6,78.615,131299999.0
2009-08-20 08:49:00,78.61,78.615,78.59,78.6,174399999.0
2009-08-20 08:50:00,78.61,78.61,78.52,78.53,333800000.0
2009-08-20 08:51:00,78.535,78.575,78.535,78.545,152700000.0
2009-08-20 08:52:00,78.54,78.59,78.535,78.58,257100000.0
2009-08-20 08:53:00,78.58,78.58,78.555,78.555,170200000.0
2009-08-20 08:54:00,78.555,78.555,78.52,78.535,427100000.0
2009-08-20 08:55:00,78.54,78.545,78.51,78.51,166500000.0
2009-08-20 08:56:00,78.51,78.54,78.505,78.515,222300001.0
2009-08-20 08:57:00,78.52,78.525,78.48,78.495,137700000.0
2009-08-20 08:58:00,78.5,78.545,78.48,78.53,143500000.0
2009-08-20 08:59:00,78.535,78.535,78.495,78.515,180400000.0
2009-08-20 09:00:00,78.52,78.54,78.5,78.52,276300000.0
2009-08-20 09:01:00,78.52,78.53,78.465,78.53,352800000.0
2009-08-20 09:02:00,78.53,78.53,78.5,78.515,194900000.0
2009-08-20 09:03:00,78.505,78.535,78.505,78.535,249200000.0
2009-08-20 09:04:00,78.535,78.56,78.52,78.53,193400000.0
2009-08-20 09:05:00,78.525,78.545,78.495,78.51,347699997.0
2009-08-20 09:06:00,78.505,78.51,78.45,78.505,130900000.0
2009-08-20 09:07:00,78.505,78.54,78.495,78.515,334600001.0
2009-08-20 09:08:00,78.515,78.55,78.515,78.545,154700000.0
2009-08-20 09:09:00,78.53,78.53,78.395,78.425,327700002.0
2009-08-20 09:10:00,78.43,78.465,78.415,78.455,359400001.0
2009-08-20 09:11:00,78.445,78.45,78.415,78.43,355900001.0
2009-08-20 09:12:00,78.43,78.445,78.42,78.425,438800000.0
2009-08-20 09:13:00,78.425,78.45,78.42,78.43,303100000.0
2009-08-20 09:14:00,78.435,78.435,78.415,78.43,129000001.0
2009-08-20 09:15:00,78.43,78.45,78.415,78.445,217300000.0
2009-08-20 09:16:00,78.45,78.46,78.44,78.445,106300002.0
2009-08-20 09:17:00,78.455,78.47,78.445,78.47,435299998.0
2009-08-20 09:18:00,78.475,78.475,78.455,78.46,55900000.0
2009-08-20 09:19:00,78.455,78.465,78.45,78.465,27800000.0
2009-08-20 09:20:00,78.465,78.465,78.43,78.43,103000000.0
2009-08-20 09:21:00,78.43,78.435,78.405,78.415,133400000.0
2009-08-20 09:22:00,78.41,78.41,78.38,78.395,169099999.0
2009-08-20 09:23:00,78.39,78.415,78.37,78.415,163600000.0
2009-08-20 09:24:00,78.41,78.41,78.365,78.37,64300000.0
2009-08-20 09:25:00,78.37,78.415,78.37,78.415,131800000.0
2009-08-20 09:26:00,78.415,78.445,78.41,78.425,124800000.0
2009-08-20 09:27:00,78.43,78.43,78.42,78.42,20100000.0
2009-08-20 09:28:00,78.42,78.44,78.415,78.435,135900000.0
2009-08-20 09:29:00,78.44,78.455,78.42,78.44,112800000.0
2009-08-20 09:30:00,78.435,78.47,78.435,78.47,86000000.0
2009-08-20 09:31:00,78.475,78.485,78.47,78.485,16100000.0
2009-08-20 09:32:00,78.475,78.485,78.475,78.48,58700000.0
2009-08-20 09:33:00,78.475,78.475,78.43,78.43,168599999.0
2009-08-20 09:34:00,78.43,78.435,78.415,78.435,211100000.0
2009-08-20 09:35:00,78.44,78.44,78.38,78.38,294000001.0
2009-08-20 09:36:00,78.375,78.385,78.34,78.345,163200000.0
2009-08-20 09:37:00,78.34,78.365,78.34,78.35,68700000.0
2009-08-20 09:38:00,78.36,78.39,78.34,78.385,144900000.0
2009-08-20 09:39:00,78.39,78.395,78.365,78.38,244700000.0
2009-08-20 09:40:00,78.375,78.375,78.35,78.375,138600003.0
2009-08-20 09:41:00,78.37,78.385,78.36,78.365,215500000.0
2009-08-20 09:42:00,78.36,78.38,78.34,78.35,169800000.0
2009-08-20 09:43:00,78.345,78.35,78.28,78.29,223000000.0
2009-08-20 09:44:00,78.295,78.31,78.245,78.245,144200000.0
2009-08-20 09:45:00,78.24,78.255,78.21,78.245,263899998.0
2009-08-20 09:46:00,78.245,78.255,78.225,78.225,129200001.0
2009-08-20 09:47:00,78.225,78.26,78.225,78.26,59900000.0
2009-08-20 09:48:00,78.285,78.31,78.27,78.29,226899999.0
2009-08-20 09:49:00,78.285,78.295,78.245,78.255,237500000.0
2009-08-20 09:50:00,78.245,78.265,78.235,78.265,184700000.0
2009-08-20 09:51:00,78.26,78.29,78.26,78.28,148300000.0
2009-08-20 09:52:00,78.27,78.325,78.26,78.32,640800002.0
2009-08-20 09:53:00,78.33,78.33,78.3,78.31,214600001.0
2009-08-20 09:54:00,78.31,78.35,78.31,78.325,96000000.0
2009-08-20 09:55:00,78.335,78.345,78.315,78.32,246100001.0
2009-08-20 09:56:00,78.325,78.37,78.32,78.37,102100000.0
2009-08-20 09:57:00,78.37,78.4,78.37,78.385,190000000.0
2009-08-20 09:58:00,78.39,78.395,78.36,78.365,294500000.0
2009-08-20 09:59:00,78.365,78.39,78.365,78.385,207199999.0
2009-08-20 10:00:00,78.39,78.435,78.38,78.415,191900000.0
2009-08-20 10:01:00,78.41,78.435,78.37,78.375,185100000.0
2009-08-20 10:02:00,78.37,78.405,78.36,78.405,123699999.0
2009-08-20 10:03:00,78.4,78.405,78.375,78.395,158600000.0
2009-08-20 10:04:00,78.385,78.45,78.385,78.45,264200000.0
2009-08-20 10:05:00,78.455,78.48,78.45,78.48,227500000.0
2009-08-20 10:06:00,78.48,78.545,78.475,78.525,176600000.0
2009-08-20 10:07:00,78.53,78.53,78.5,78.505,138200000.0
2009-08-20 10:08:00,78.5,78.515,78.485,78.515,278000001.0
2009-08-20 10:09:00,78.515,78.515,78.495,78.495,72500000.0
2009-08-20 10:10:00,78.495,78.495,78.475,78.49,216000000.0
2009-08-20 10:11:00,78.49,78.5,78.475,78.495,193600000.0
2009-08-20 10:12:00,78.5,78.53,78.495,78.515,145600000.0
2009-08-20 10:13:00,78.515,78.52,78.505,78.51,136900000.0
2009-08-20 10:14:00,78.515,78.545,78.505,78.525,272500001.0
2009-08-20 10:15:00,78.53,78.56,78.525,78.535,317800000.0
2009-08-20 10:16:00,78.535,78.545,78.53,78.535,348400000.0
2009-08-20 10:17:00,78.535,78.55,78.53,78.53,192800001.0
2009-08-20 10:18:00,78.53,78.56,78.53,78.535,368500000.0
2009-08-20 10:19:00,78.545,78.55,78.515,78.53,369200005.0
2009-08-20 10:20:00,78.525,78.525,78.495,78.51,180800000.0
2009-08-20 10:21:00,78.515,78.56,78.515,78.555,165099999.0
2009-08-20 10:22:00,78.56,78.565,78.54,78.56,186900000.0
2009-08-20 10:23:00,78.555,78.59,78.55,78.58,293200000.0
2009-08-20 10:24:00,78.58,78.6,78.56,78.56,293400000.0
2009-08-20 10:25:00,78.565,78.59,78.56,78.58,91400001.0
2009-08-20 10:26:00,78.575,78.59,78.57,78.585,288900007.0
2009-08-20 10:27:00,78.585,78.585,78.56,78.57,127000000.0
2009-08-20 10:28:00,78.57,78.59,78.57,78.585,143500000.0
2009-08-20 10:29:00,78.58,78.595,78.575,78.575,67800000.0
2009-08-20 10:30:00,78.58,78.655,78.57,78.62,197400000.0
2009-08-20 10:31:00,78.62,78.62,78.545,78.58,373500000.0
2009-08-20 10:32:00,78.575,78.625,78.575,78.6,154500001.0
2009-08-20 10:33:00,78.61,78.615,78.57,78.57,84600000.0
2009-08-20 10:34:00,78.57,78.58,78.535,78.55,345599998.0
2009-08-20 10:35:00,78.54,78.555,78.525,78.53,284300001.0
2009-08-20 10:36:00,78.535,78.565,78.53,78.53,302300000.0
2009-08-20 10:37:00,78.535,78.55,78.52,78.545,171400000.0
2009-08-20 10:38:00,78.545,78.575,78.545,78.57,237700000.0
2009-08-20 10:39:00,78.57,78.595,78.55,78.595,354800002.0
2009-08-20 10:40:00,78.585,78.59,78.51,78.575,307900002.0
2009-08-20 10:41:00,78.575,78.59,78.535,78.545,321400000.0
2009-08-20 10:42:00,78.545,78.56,78.49,78.495,313699999.0
2009-08-20 10:43:00,78.495,78.515,78.49,78.515,125100001.0
2009-08-20 10:44:00,78.51,78.515,78.49,78.49,151600000.0
2009-08-20 10:45:00,78.49,78.515,78.49,78.49,188100000.0
2009-08-20 10:46:00,78.49,78.49,78.455,78.455,151400000.0
2009-08-20 10:47:00,78.455,78.48,78.45,78.475,102200000.0
2009-08-20 10:48:00,78.475,78.48,78.46,78.465,153000001.0
2009-08-20 10:49:00,78.465,78.5,78.455,78.485,236800000.0
2009-08-20 10:50:00,78.485,78.525,78.485,78.52,172700001.0
2009-08-20 10:51:00,78.52,78.53,78.505,78.525,314700004.0
2009-08-20 10:52:00,78.525,78.585,78.525,78.585,310300001.0
2009-08-20 10:53:00,78.585,78.585,78.535,78.535,310300000.0
2009-08-20 10:54:00,78.535,78.545,78.53,78.535,271600001.0
2009-08-20 10:55:00,78.545,78.56,78.535,78.56,101100001.0
2009-08-20 10:56:00,78.555,78.59,78.55,78.59,91100000.0
2009-08-20 10:57:00,78.59,78.595,78.56,78.57,158499999.0
2009-08-20 10:58:00,78.56,78.56,78.525,78.545,246299999.0
2009-08-20 10:59:00,78.535,78.545,78.505,78.51,363100002.0
2009-08-20 11:00:00,78.51,78.53,78.505,78.525,72800000.0
2009-08-20 11:01:00,78.53,78.53,78.5,78.525,195000001.0
2009-08-20 11:02:00,78.52,78.545,78.515,78.545,74200000.0
2009-08-20 11:03:00,78.545,78.545,78.53,78.535,22100000.0
2009-08-20 11:04:00,78.535,78.54,78.5,78.505,117600000.0
2009-08-20 11:05:00,78.505,78.52,78.505,78.51,286000000.0
2009-08-20 11:06:00,78.505,78.525,78.49,78.495,209200000.0
2009-08-20 11:07:00,78.485,78.51,78.485,78.5,223100001.0
2009-08-20 11:08:00,78.495,78.5,78.45,78.45,24200000.0
2009-08-20 11:09:00,78.45,78.45,78.405,78.42,374100000.0
2009-08-20 11:10:00,78.425,78.43,78.41,78.425,283900000.0
2009-08-20 11:11:00,78.42,78.425,78.39,78.4,186400000.0
2009-08-20 11:12:00,78.4,78.405,78.38,78.38,250400002.0
2009-08-20 11:13:00,78.38,78.39,78.38,78.38,189000001.0
2009-08-20 11:14:00,78.38,78.38,78.325,78.325,344000002.0
2009-08-20 11:15:00,78.32,78.32,78.3,78.3,240700000.0
2009-08-20 11:16:00,78.31,78.335,78.295,78.335,157200000.0
2009-08-20 11:17:00,78.35,78.425,78.34,78.415,327000000.0
2009-08-20 11:18:00,78.41,78.47,78.405,78.45,324500001.0
2009-08-20 11:19:00,78.45,78.465,78.415,78.415,101100000.0
2009-08-20 11:20:00,78.415,78.46,78.415,78.415,510899999.0
2009-08-20 11:21:00,78.415,78.425,78.405,78.41,181400002.0
2009-08-20 11:22:00,78.405,78.43,78.37,78.37,298800000.0
2009-08-20 11:23:00,78.37,78.39,78.355,78.39,402600000.0
2009-08-20 11:24:00,78.385,78.4,78.37,78.39,519100003.0
2009-08-20 11:25:00,78.39,78.445,78.39,78.405,217400000.0
2009-08-20 11:26:00,78.395,78.45,78.395,78.43,242499999.0
2009-08-20 11:27:00,78.43,78.465,78.425,78.44,204100000.0
2009-08-20 11:28:00,78.44,78.47,78.44,78.45,140600000.0
2009-08-20 11:29:00,78.45,78.48,78.445,78.475,324100001.0
2009-08-20 11:30:00,78.475,78.475,78.445,78.47,173900002.0
2009-08-20 11:31:00,78.48,78.49,78.465,78.475,87300000.0
2009-08-20 11:32:00,78.48,78.5,78.47,78.495,77000000.0
2009-08-20 11:33:00,78.5,78.51,78.475,78.48,76700000.0
2009-08-20 11:34:00,78.48,78.48,78.425,78.43,285399996.0
2009-08-20 11:35:00,78.43,78.46,78.43,78.44,295299999.0
2009-08-20 11:36:00,78.445,78.445,78.43,78.43,191000000.0
2009-08-20 11:37:00,78.43,78.445,78.425,78.435,119100000.0
2009-08-20 11:38:00,78.44,78.44,78.395,78.415,384399999.0
2009-08-20 11:39:00,78.42,78.445,78.405,78.41,261300001.0
2009-08-20 11:40:00,78.415,78.475,78.41,78.455,173000000.0
2009-08-20 11:41:00,78.455,78.475,78.455,78.465,161400000.0
2009-08-20 11:42:00,78.46,78.475,78.46,78.465,214400000.0
2009-08-20 11:43:00,78.465,78.47,78.46,78.465,216200000.0
2009-08-20 11:44:00,78.47,78.47,78.455,78.455,301500006.0
2009-08-20 11:45:00,78.46,78.465,78.435,78.45,184800001.0
2009-08-20 11:46:00,78.445,78.465,78.435,78.46,88200000.0
2009-08-20 11:47:00,78.46,78.48,78.435,78.46,175400001.0
2009-08-20 11:48:00,78.455,78.46,78.435,78.435,196400003.0
2009-08-20 11:49:00,78.44,78.475,78.43,78.465,311100000.0
2009-08-20 11:50:00,78.46,78.485,78.455,78.475,174200005.0
2009-08-20 11:51:00,78.465,78.47,78.445,78.45,203900000.0
2009-08-20 11:52:00,78.445,78.46,78.44,78.445,138300000.0
2009-08-20 11:53:00,78.45,78.45,78.43,78.44,116000000.0
2009-08-20 11:54:00,78.435,78.44,78.415,78.415,92500000.0
2009-08-20 11:55:00,78.41,78.44,78.41,78.43,125900000.0
2009-08-20 11:56:00,78.43,78.45,78.43,78.44,102300000.0
2009-08-20 11:57:00,78.445,78.46,78.435,78.455,92300000.0
2009-08-20 11:58:00,78.455,78.47,78.445,78.445,127400000.0
2009-08-20 11:59:00,78.45,78.475,78.445,78.46,236200000.0
2009-08-20 12:00:00,78.465,78.465,78.445,78.465,241500000.0
2009-08-20 12:01:00,78.465,78.475,78.46,78.465,299700000.0
2009-08-20 12:02:00,78.465,78.47,78.455,78.455,51100000.0
2009-08-20 12:03:00,78.465,78.47,78.465,78.465,261300000.0
2009-08-20 12:04:00,78.47,78.47,78.45,78.46,303100000.0
2009-08-20 12:05:00,78.455,78.465,78.425,78.445,276400000.0
2009-08-20 12:06:00,78.445,78.455,78.44,78.455,107500000.0
2009-08-20 12:07:00,78.455,78.455,78.425,78.435,293200006.0
2009-08-20 12:08:00,78.425,78.425,78.395,78.395,362500001.0
2009-08-20 12:09:00,78.395,78.395,78.34,78.365,517499999.0
2009-08-20 12:10:00,78.37,78.395,78.36,78.385,339600001.0
2009-08-20 12:11:00,78.38,78.38,78.34,78.355,223800000.0
2009-08-20 12:12:00,78.355,78.375,78.35,78.375,48000000.0
2009-08-20 12:13:00,78.37,78.38,78.365,78.365,153200000.0
2009-08-20 12:14:00,78.365,78.375,78.36,78.365,173000000.0
2009-08-20 12:15:00,78.365,78.375,78.355,78.37,118600000.0
2009-08-20 12:16:00,78.365,78.375,78.355,78.375,293300000.0
2009-08-20 12:17:00,78.375,78.385,78.365,78.37,46700000.0
2009-08-20 12:18:00,78.365,78.365,78.34,78.35,113200000.0
2009-08-20 12:19:00,78.35,78.35,78.345,78.35,35400000.0
2009-08-20 12:20:00,78.35,78.36,78.345,78.36,73200000.0
2009-08-20 12:21:00,78.35,78.365,78.345,78.35,209900000.0
2009-08-20 12:22:00,78.35,78.36,78.35,78.35,17600000.0
2009-08-20 12:23:00,78.35,78.36,78.35,78.36,91200000.0
2009-08-20 12:24:00,78.36,78.375,78.355,78.365,116600000.0
2009-08-20 12:25:00,78.36,78.365,78.355,78.36,90900000.0
2009-08-20 12:26:00,78.365,78.375,78.35,78.36,52700000.0
2009-08-20 12:27:00,78.365,78.375,78.35,78.375,143900000.0
2009-08-20 12:28:00,78.365,78.38,78.36,78.38,236899999.0
2009-08-20 12:29:00,78.38,78.38,78.37,78.375,35800000.0
2009-08-20 12:30:00,78.37,78.375,78.365,78.365,60100000.0
2009-08-20 12:31:00,78.37,78.38,78.345,78.345,66400000.0
2009-08-20 12:32:00,78.345,78.365,78.335,78.35,83800001.0
2009-08-20 12:33:00,78.34,78.345,78.34,78.34,73600000.0
2009-08-20 12:34:00,78.34,78.345,78.325,78.325,53300001.0
2009-08-20 12:35:00,78.32,78.335,78.315,78.325,216800000.0
2009-08-20 12:36:00,78.325,78.34,78.325,78.33,33700000.0
2009-08-20 12:37:00,78.32,78.335,78.305,78.32,116600000.0
2009-08-20 12:38:00,78.325,78.33,78.31,78.33,150400000.0
2009-08-20 12:39:00,78.32,78.33,78.315,78.315,53400000.0
2009-08-20 12:40:00,78.315,78.32,78.295,78.295,38000000.0
2009-08-20 12:41:00,78.3,78.315,78.27,78.275,235899999.0
2009-08-20 12:42:00,78.275,78.285,78.26,78.28,234100000.0
2009-08-20 12:43:00,78.285,78.285,78.235,78.245,228500000.0
2009-08-20 12:44:00,78.245,78.25,78.205,78.24,193200000.0
2009-08-20 12:45:00,78.23,78.24,78.22,78.22,52000000.0
2009-08-20 12:46:00,78.22,78.23,78.195,78.2,224900000.0
2009-08-20 12:47:00,78.2,78.215,78.195,78.215,277600003.0
2009-08-20 12:48:00,78.195,78.235,78.18,78.215,239000000.0
2009-08-20 12:49:00,78.215,78.215,78.185,78.2,113900000.0
2009-08-20 12:50:00,78.205,78.215,78.19,78.195,33700000.0
2009-08-20 12:51:00,78.185,78.19,78.175,78.185,208600000.0
2009-08-20 12:52:00,78.195,78.2,78.185,78.2,165700000.0
2009-08-20 12:53:00,78.2,78.235,78.2,78.205,127000000.0
2009-08-20 12:54:00,78.2,78.225,78.195,78.195,225900000.0
2009-08-20 12:55:00,78.195,78.235,78.195,78.215,357299999.0
2009-08-20 12:56:00,78.225,78.24,78.215,78.235,110199999.0
2009-08-20 12:57:00,78.24,78.255,78.2,78.215,113800000.0
2009-08-20 12:58:00,78.21,78.245,78.2,78.245,217900000.0
2009-08-20 12:59:00,78.245,78.27,78.225,78.25,233000001.0
2009-08-20 13:00:00,78.255,78.255,78.22,78.23,97700000.0
2009-08-20 13:01:00,78.225,78.245,78.22,78.245,97200000.0
2009-08-20 13:02:00,78.245,78.245,78.23,78.245,144799998.0
2009-08-20 13:03:00,78.255,78.27,78.23,78.23,73700000.0
2009-08-20 13:04:00,78.22,78.245,78.215,78.235,78500000.0
2009-08-20 13:05:00,78.23,78.23,78.22,78.22,50500000.0
2009-08-20 13:06:00,78.22,78.225,78.175,78.18,120399999.0
2009-08-20 13:07:00,78.18,78.195,78.17,78.175,247799999.0
2009-08-20 13:08:00,78.175,78.19,78.17,78.185,178500000.0
2009-08-20 13:09:00,78.185,78.2,78.185,78.195,43400000.0
2009-08-20 13:10:00,78.195,78.205,78.155,78.16,119500000.0
2009-08-20 13:11:00,78.16,78.16,78.09,78.095,229300000.0
2009-08-20 13:12:00,78.095,78.105,78.03,78.035,188500001.0
2009-08-20 13:13:00,78.025,78.025,77.96,77.97,249200000.0
2009-08-20 13:14:00,77.975,78.015,77.97,78.01,131000000.0
2009-08-20 13:15:00,78.01,78.02,77.98,78.02,265900004.0
2009-08-20 13:16:00,78.03,78.085,78.03,78.075,110800000.0
2009-08-20 13:17:00,78.08,78.08,78.055,78.06,166400001.0
2009-08-20 13:18:00,78.065,78.07,78.04,78.06,89400000.0
2009-08-20 13:19:00,78.06,78.08,78.06,78.08,91500000.0
2009-08-20 13:20:00,78.08,78.085,78.035,78.045,157199999.0
2009-08-20 13:21:00,78.045,78.045,78.025,78.035,164399996.0
2009-08-20 13:22:00,78.025,78.035,78.0,78.01,229800000.0
2009-08-20 13:23:00,78.005,78.015,77.975,77.995,304100000.0
2009-08-20 13:24:00,77.99,78.0,77.955,77.96,69100000.0
2009-08-20 13:25:00,77.96,77.995,77.955,77.98,204100000.0
2009-08-20 13:26:00,77.985,78.005,77.98,77.985,96800000.0
2009-08-20 13:27:00,77.98,78.015,77.975,77.985,170599999.0
2009-08-20 13:28:00,77.995,78.005,77.97,77.995,186000000.0
2009-08-20 13:29:00,77.995,78.04,77.995,78.03,180100000.0
2009-08-20 13:30:00,78.03,78.045,78.03,78.035,201900000.0
2009-08-20 13:31:00,78.035,78.04,78.025,78.035,41500000.0
2009-08-20 13:32:00,78.03,78.07,78.03,78.065,267100001.0
2009-08-20 13:33:00,78.065,78.07,78.035,78.065,167600000.0
2009-08-20 13:34:00,78.065,78.075,78.05,78.05,70600000.0
2009-08-20 13:35:00,78.055,78.105,78.05,78.085,230000000.0
2009-08-20 13:36:00,78.095,78.15,78.09,78.15,226400000.0
2009-08-20 13:37:00,78.15,78.19,78.14,78.18,141200000.0
2009-08-20 13:38:00,78.175,78.175,78.14,78.145,202800000.0
2009-08-20 13:39:00,78.15,78.155,78.125,78.135,120000000.0
2009-08-20 13:40:00,78.125,78.14,78.125,78.13,79000000.0
2009-08-20 13:41:00,78.135,78.135,78.12,78.125,74700000.0
2009-08-20 13:42:00,78.125,78.13,78.11,78.115,89400000.0
2009-08-20 13:43:00,78.115,78.14,78.11,78.13,187400001.0
2009-08-20 13:44:00,78.13,78.145,78.12,78.135,69100000.0
2009-08-20 13:45:00,78.135,78.15,78.125,78.135,53300000.0
2009-08-20 13:46:00,78.13,78.165,78.115,78.145,181900000.0
2009-08-20 13:47:00,78.15,78.175,78.15,78.165,64400000.0
2009-08-20 13:48:00,78.165,78.205,78.16,78.19,115800000.0
2009-08-20 13:49:00,78.195,78.205,78.175,78.185,171500000.0
2009-08-20 13:50:00,78.19,78.19,78.175,78.175,24400000.0
2009-08-20 13:51:00,78.175,78.18,78.13,78.15,128200000.0
2009-08-20 13:52:00,78.15,78.16,78.135,78.16,66800000.0
2009-08-20 13:53:00,78.16,78.175,78.16,78.17,19700000.0
2009-08-20 13:54:00,78.175,78.2,78.165,78.165,68600000.0
2009-08-20 13:55:00,78.16,78.19,78.16,78.17,67000000.0
2009-08-20 13:56:00,78.17,78.17,78.125,78.14,80800000.0
2009-08-20 13:57:00,78.13,78.135,78.105,78.135,176800000.0
2009-08-20 13:58:00,78.13,78.145,78.12,78.13,151900000.0
2009-08-20 13:59:00,78.125,78.165,78.115,78.135,50100000.0
2009-08-20 14:00:00,78.13,78.16,78.125,78.15,121800000.0
2009-08-20 14:01:00,78.145,78.16,78.13,78.155,56500000.0
2009-08-20 14:02:00,78.15,78.165,78.13,78.14,149700000.0
2009-08-20 14:03:00,78.135,78.145,78.115,78.125,122000000.0
2009-08-20 14:04:00,78.12,78.125,78.11,78.11,86900000.0
2009-08-20 14:05:00,78.11,78.15,78.11,78.15,67700000.0
2009-08-20 14:06:00,78.15,78.19,78.14,78.18,83600000.0
2009-08-20 14:07:00,78.18,78.205,78.18,78.2,101200000.0
2009-08-20 14:08:00,78.21,78.22,78.21,78.22,68300000.0
2009-08-20 14:09:00,78.225,78.225,78.205,78.215,64700000.0
2009-08-20 14:10:00,78.215,78.23,78.205,78.23,115200000.0
2009-08-20 14:11:00,78.225,78.25,78.225,78.24,130200000.0
2009-08-20 14:12:00,78.24,78.26,78.24,78.255,17900000.0
2009-08-20 14:13:00,78.26,78.295,78.26,78.295,41400000.0
2009-08-20 14:14:00,78.29,78.31,78.285,78.31,246800000.0
2009-08-20 14:15:00,78.315,78.315,78.28,78.285,127800000.0
2009-08-20 14:16:00,78.275,78.29,78.27,78.285,117300000.0
2009-08-20 14:17:00,78.285,78.285,78.26,78.265,43200000.0
2009-08-20 14:18:00,78.26,78.265,78.23,78.235,68500000.0
2009-08-20 14:19:00,78.24,78.24,78.17,78.18,329700000.0
2009-08-20 14:20:00,78.18,78.185,78.13,78.16,239600000.0
2009-08-20 14:21:00,78.16,78.16,78.125,78.135,150199999.0
2009-08-20 14:22:00,78.14,78.165,78.14,78.145,248100000.0
2009-08-20 14:23:00,78.14,78.17,78.135,78.165,233400000.0
2009-08-20 14:24:00,78.17,78.205,78.15,78.2,141400000.0
2009-08-20 14:25:00,78.2,78.2,78.14,78.14,215700000.0
2009-08-20 14:26:00,78.14,78.19,78.135,78.155,213600000.0
2009-08-20 14:27:00,78.155,78.18,78.15,78.16,82599999.0
2009-08-20 14:28:00,78.16,78.215,78.16,78.21,179300000.0
2009-08-20 14:29:00,78.215,78.22,78.16,78.16,155600000.0
2009-08-20 14:30:00,78.13,78.13,77.785,77.9,301800000.0
2009-08-20 14:31:00,77.91,77.925,77.795,77.795,197299999.0
2009-08-20 14:32:00,77.79,77.905,77.775,77.905,353899999.0
2009-08-20 14:33:00,77.9,77.91,77.85,77.855,239000001.0
2009-08-20 14:34:00,77.855,77.88,77.795,77.845,315700000.0
2009-08-20 14:35:00,77.855,77.92,77.855,77.915,244100000.0
2009-08-20 14:36:00,77.92,77.925,77.855,77.88,284200000.0
2009-08-20 14:37:00,77.875,77.89,77.825,77.89,184400000.0
2009-08-20 14:38:00,77.89,77.89,77.845,77.885,203700000.0
2009-08-20 14:39:00,77.885,77.925,77.83,77.83,161800000.0
2009-08-20 14:40:00,77.825,77.865,77.795,77.86,154700000.0
2009-08-20 14:41:00,77.86,77.895,77.855,77.88,261700000.0
2009-08-20 14:42:00,77.88,77.88,77.855,77.86,146600000.0
2009-08-20 14:43:00,77.865,77.895,77.845,77.85,141800000.0
2009-08-20 14:44:00,77.855,77.93,77.85,77.92,136600000.0
2009-08-20 14:45:00,77.925,77.925,77.815,77.82,235100002.0
2009-08-20 14:46:00,77.825,77.925,77.815,77.92,191500000.0
2009-08-20 14:47:00,77.92,77.93,77.865,77.885,326100001.0
2009-08-20 14:48:00,77.89,77.915,77.89,77.9,259300001.0
2009-08-20 14:49:00,77.905,78.01,77.905,78.0,204700000.0
2009-08-20 14:50:00,78.0,78.025,77.99,78.025,259400000.0
2009-08-20 14:51:00,78.03,78.035,77.86,77.87,265700000.0
2009-08-20 14:52:00,77.875,77.915,77.87,77.91,125500000.0
2009-08-20 14:53:00,77.905,78.0,77.905,77.99,188500000.0
2009-08-20 14:54:00,77.985,78.04,77.97,77.995,198900001.0
2009-08-20 14:55:00,77.995,78.055,77.985,77.985,231400000.0
2009-08-20 14:56:00,77.985,78.01,77.94,77.96,222800000.0
2009-08-20 14:57:00,77.96,77.995,77.935,77.945,188300000.0
2009-08-20 14:58:00,77.95,77.965,77.93,77.95,130400000.0
2009-08-20 14:59:00,77.95,77.965,77.89,77.895,160400000.0
2009-08-20 15:00:00,77.895,77.9,77.845,77.85,252999999.0
2009-08-20 15:01:00,77.855,77.86,77.815,77.825,116300000.0
2009-08-20 15:02:00,77.825,77.83,77.76,77.77,78200000.0
2009-08-20 15:03:00,77.77,77.805,77.73,77.74,168100000.0
2009-08-20 15:04:00,77.74,77.745,77.68,77.68,242400000.0
2009-08-20 15:05:00,77.675,77.695,77.64,77.66,124900000.0
2009-08-20 15:06:00,77.66,77.73,77.655,77.72,227100000.0
2009-08-20 15:07:00,77.72,77.765,77.715,77.765,197600000.0
2009-08-20 15:08:00,77.765,77.78,77.745,77.77,207400000.0
2009-08-20 15:09:00,77.775,77.78,77.745,77.75,214900000.0
2009-08-20 15:10:00,77.745,77.75,77.685,77.69,477600000.0
2009-08-20 15:11:00,77.69,77.8,77.685,77.8,205500000.0
2009-08-20 15:12:00,77.79,77.81,77.785,77.79,170800000.0
2009-08-20 15:13:00,77.79,77.79,77.76,77.775,218300000.0
2009-08-20 15:14:00,77.77,77.82,77.77,77.805,209599999.0
2009-08-20 15:15:00,77.805,77.815,77.795,77.805,136900000.0
2009-08-20 15:16:00,77.81,77.81,77.78,77.8,147400000.0
2009-08-20 15:17:00,77.8,77.815,77.775,77.78,192800000.0
2009-08-20 15:18:00,77.78,77.82,77.78,77.81,135100000.0
2009-08-20 15:19:00,77.815,77.845,77.815,77.84,79200000.0
2009-08-20 15:20:00,77.84,77.84,77.775,77.785,80300000.0
2009-08-20 15:21:00,77.785,77.805,77.78,77.805,92200000.0
2009-08-20 15:22:00,77.8,77.8,77.78,77.8,56200000.0
2009-08-20 15:23:00,77.815,77.825,77.805,77.805,64900000.0
2009-08-20 15:24:00,77.8,77.82,77.78,77.805,75500000.0
2009-08-20 15:25:00,77.805,77.825,77.795,77.805,136600001.0
2009-08-20 15:26:00,77.805,77.81,77.725,77.74,307200000.0
2009-08-20 15:27:00,77.74,77.785,77.74,77.775,109200000.0
2009-08-20 15:28:00,77.78,77.83,77.775,77.82,215299999.0
2009-08-20 15:29:00,77.82,77.89,77.82,77.89,143900000.0
2009-08-20 15:30:00,77.89,77.89,77.76,77.785,267400000.0
2009-08-20 15:31:00,77.79,77.865,77.765,77.86,231800000.0
2009-08-20 15:32:00,77.86,77.905,77.845,77.87,357700000.0
2009-08-20 15:33:00,77.875,77.935,77.87,77.93,163300000.0
2009-08-20 15:34:00,77.93,77.96,77.895,77.905,194700000.0
2009-08-20 15:35:00,77.905,78.03,77.905,78.025,165700000.0
2009-08-20 15:36:00,78.025,78.06,78.01,78.035,253900000.0
2009-08-20 15:37:00,78.03,78.045,78.01,78.015,364000000.0
2009-08-20 15:38:00,78.015,78.015,77.96,77.99,280199999.0
2009-08-20 15:39:00,77.995,78.07,77.995,78.055,294900000.0
2009-08-20 15:40:00,78.06,78.17,78.06,78.13,316700000.0
2009-08-20 15:41:00,78.135,78.165,78.095,78.1,249500000.0
2009-08-20 15:42:00,78.1,78.11,78.05,78.1,300400000.0
2009-08-20 15:43:00,78.095,78.18,78.085,78.18,382200000.0
2009-08-20 15:44:00,78.18,78.195,78.065,78.09,344200000.0
2009-08-20 15:45:00,78.09,78.175,78.09,78.15,361200000.0
2009-08-20 15:46:00,78.155,78.16,78.105,78.105,328800000.0
2009-08-20 15:47:00,78.1,78.13,78.09,78.095,308900000.0
2009-08-20 15:48:00,78.1,78.1,78.045,78.05,266400000.0
2009-08-20 15:49:00,78.05,78.08,78.03,78.045,241300000.0
2009-08-20 15:50:00,78.045,78.105,78.035,78.075,184900001.0
2009-08-20 15:51:00,78.07,78.075,78.035,78.04,335300002.0
2009-08-20 15:52:00,78.035,78.055,78.015,78.035,231100000.0
2009-08-20 15:53:00,78.035,78.04,77.99,78.0,221700000.0
2009-08-20 15:54:00,78.0,78.07,78.0,78.045,344399999.0
2009-08-20 15:55:00,78.05,78.085,78.02,78.025,101900000.0
2009-08-20 15:56:00,78.025,78.09,78.02,78.09,140200000.0
2009-08-20 15:57:00,78.09,78.09,78.05,78.05,142600000.0
2009-08-20 15:58:00,78.05,78.125,78.05,78.1,365599999.0
2009-08-20 15:59:00,78.1,78.26,78.005,78.26,389400000.0
2009-08-20 16:00:00,78.28,78.365,78.28,78.355,219300000.0
2009-08-20 16:01:00,78.355,78.39,78.27,78.28,375400000.0
2009-08-20 16:02:00,78.285,78.285,78.18,78.19,469800000.0
2009-08-20 16:03:00,78.185,78.215,78.17,78.19,408900000.0
2009-08-20 16:04:00,78.195,78.195,78.155,78.175,287000000.0
2009-08-20 16:05:00,78.17,78.19,78.075,78.075,367800000.0
2009-08-20 16:06:00,78.075,78.175,78.06,78.17,388799999.0
2009-08-20 16:07:00,78.17,78.205,78.155,78.165,173300001.0
2009-08-20 16:08:00,78.17,78.17,78.065,78.09,359600000.0
2009-08-20 16:09:00,78.09,78.145,78.085,78.125,488800000.0
2009-08-20 16:10:00,78.125,78.135,78.065,78.085,359999999.0
2009-08-20 16:11:00,78.085,78.09,78.065,78.085,151100000.0
2009-08-20 16:12:00,78.09,78.105,78.05,78.05,285000000.0
2009-08-20 16:13:00,78.055,78.065,77.995,78.05,210200000.0
2009-08-20 16:14:00,78.055,78.14,78.055,78.13,162900000.0
2009-08-20 16:15:00,78.125,78.145,78.1,78.105,280100000.0
2009-08-20 16:16:00,78.115,78.155,78.09,78.12,272100000.0
2009-08-20 16:17:00,78.105,78.135,78.085,78.125,193400000.0
2009-08-20 16:18:00,78.135,78.165,78.135,78.135,107200001.0
2009-08-20 16:19:00,78.13,78.215,78.12,78.17,189600000.0
2009-08-20 16:20:00,78.17,78.215,78.165,78.19,317900000.0
2009-08-20 16:21:00,78.19,78.23,78.175,78.23,278700001.0
2009-08-20 16:22:00,78.235,78.235,78.185,78.205,254500001.0
2009-08-20 16:23:00,78.205,78.205,78.135,78.135,388100001.0
2009-08-20 16:24:00,78.135,78.19,78.135,78.18,300300000.0
2009-08-20 16:25:00,78.18,78.2,78.165,78.19,235000000.0
2009-08-20 16:26:00,78.19,78.205,78.155,78.185,324300000.0
2009-08-20 16:27:00,78.185,78.21,78.175,78.185,149000000.0
2009-08-20 16:28:00,78.18,78.205,78.15,78.15,132200000.0
2009-08-20 16:29:00,78.15,78.19,78.145,78.18,94900000.0
2009-08-20 16:30:00,78.185,78.27,78.185,78.26,269900000.0
2009-08-20 16:31:00,78.26,78.26,78.17,78.175,204900000.0
2009-08-20 16:32:00,78.175,78.23,78.165,78.225,279500000.0
2009-08-20 16:33:00,78.205,78.24,78.185,78.195,248500000.0
2009-08-20 16:34:00,78.195,78.26,78.195,78.225,245300000.0
2009-08-20 16:35:00,78.225,78.24,78.2,78.22,168200000.0
2009-08-20 16:36:00,78.22,78.255,78.2,78.235,288100000.0
2009-08-20 16:37:00,78.24,78.26,78.22,78.26,322800000.0
2009-08-20 16:38:00,78.26,78.275,78.24,78.255,317699999.0
2009-08-20 16:39:00,78.25,78.27,78.235,78.26,286700000.0
2009-08-20 16:40:00,78.26,78.28,78.25,78.255,209700000.0
2009-08-20 16:41:00,78.255,78.29,78.25,78.275,378400000.0
2009-08-20 16:42:00,78.275,78.315,78.27,78.28,429900000.0
2009-08-20 16:43:00,78.28,78.32,78.28,78.295,373299999.0
2009-08-20 16:44:00,78.295,78.305,78.26,78.295,254100000.0
2009-08-20 16:45:00,78.295,78.295,78.265,78.28,264900001.0
2009-08-20 16:46:00,78.28,78.29,78.255,78.255,220200000.0
2009-08-20 16:47:00,78.255,78.265,78.18,78.205,262100000.0
2009-08-20 16:48:00,78.205,78.25,78.205,78.24,167600000.0
2009-08-20 16:49:00,78.24,78.25,78.225,78.235,352200000.0
2009-08-20 16:50:00,78.24,78.27,78.24,78.26,176900000.0
2009-08-20 16:51:00,78.255,78.265,78.225,78.23,201500000.0
2009-08-20 16:52:00,78.225,78.255,78.22,78.25,65800000.0
2009-08-20 16:53:00,78.24,78.25,78.225,78.235,72000000.0
2009-08-20 16:54:00,78.225,78.24,78.195,78.22,125300000.0
2009-08-20 16:55:00,78.22,78.26,78.215,78.255,174600000.0
2009-08-20 16:56:00,78.255,78.265,78.235,78.245,41900000.0
2009-08-20 16:57:00,78.255,78.26,78.235,78.25,88400000.0
2009-08-20 16:58:00,78.255,78.255,78.22,78.24,118500000.0
2009-08-20 16:59:00,78.245,78.33,78.245,78.33,154500000.0
2009-08-20 17:00:00,78.34,78.34,78.245,78.275,408000001.0
2009-08-20 17:01:00,78.27,78.28,78.225,78.245,198200000.0
2009-08-20 17:02:00,78.245,78.31,78.235,78.305,299000001.0
2009-08-20 17:03:00,78.295,78.295,78.25,78.265,181600002.0
2009-08-20 17:04:00,78.27,78.27,78.245,78.26,191899998.0
2009-08-20 17:05:00,78.265,78.305,78.26,78.305,271400000.0
2009-08-20 17:06:00,78.29,78.32,78.265,78.28,260600000.0
2009-08-20 17:07:00,78.28,78.3,78.255,78.265,288000001.0
2009-08-20 17:08:00,78.26,78.27,78.235,78.245,182700000.0
2009-08-20 17:09:00,78.24,78.325,78.24,78.325,270400001.0
2009-08-20 17:10:00,78.325,78.345,78.31,78.325,405999998.0
2009-08-20 17:11:00,78.31,78.37,78.31,78.37,192100000.0
2009-08-20 17:12:00,78.365,78.395,78.325,78.33,415200002.0
2009-08-20 17:13:00,78.34,78.34,78.305,78.325,396200000.0
2009-08-20 17:14:00,78.325,78.325,78.265,78.295,240200000.0
2009-08-20 17:15:00,78.295,78.305,78.275,78.285,311599998.0
2009-08-20 17:16:00,78.285,78.285,78.225,78.235,260700000.0
2009-08-20 17:17:00,78.24,78.26,78.23,78.255,112000000.0
2009-08-20 17:18:00,78.255,78.29,78.255,78.275,184000000.0
2009-08-20 17:19:00,78.275,78.28,78.245,78.25,270400002.0
2009-08-20 17:20:00,78.25,78.25,78.225,78.235,432500000.0
2009-08-20 17:21:00,78.235,78.245,78.185,78.19,409700001.0
2009-08-20 17:22:00,78.19,78.24,78.185,78.235,386800000.0
2009-08-20 17:23:00,78.235,78.25,78.215,78.24,357800000.0
2009-08-20 17:24:00,78.24,78.255,78.22,78.245,324600001.0
2009-08-20 17:25:00,78.235,78.24,78.155,78.16,333100003.0
2009-08-20 17:26:00,78.165,78.255,78.16,78.25,383600001.0
2009-08-20 17:27:00,78.26,78.285,78.26,78.28,131099999.0
2009-08-20 17:28:00,78.28,78.31,78.27,78.29,258500000.0
2009-08-20 17:29:00,78.295,78.325,78.25,78.325,361199998.0
2009-08-20 17:30:00,78.325,78.37,78.315,78.36,489900001.0
2009-08-20 17:31:00,78.375,78.375,78.25,78.275,407800001.0
2009-08-20 17:32:00,78.28,78.33,78.265,78.325,303300002.0
2009-08-20 17:33:00,78.32,78.34,78.295,78.335,399100000.0
2009-08-20 17:34:00,78.335,78.335,78.3,78.3,382700000.0
2009-08-20 17:35:00,78.305,78.325,78.25,78.25,354500000.0
2009-08-20 17:36:00,78.25,78.265,78.155,78.165,431600000.0
2009-08-20 17:37:00,78.16,78.2,78.155,78.17,267600000.0
2009-08-20 17:38:00,78.17,78.185,78.16,78.16,221099999.0
2009-08-20 17:39:00,78.19,78.235,78.185,78.19,250600000.0
2009-08-20 17:40:00,78.185,78.215,78.185,78.19,405000000.0
2009-08-20 17:41:00,78.18,78.195,78.15,78.165,392400001.0
2009-08-20 17:42:00,78.165,78.195,78.145,78.185,350800000.0
2009-08-20 17:43:00,78.18,78.185,78.155,78.18,303300000.0
2009-08-20 17:44:00,78.18,78.18,78.16,78.17,110200000.0
2009-08-20 17:45:00,78.17,78.18,78.145,78.16,228100000.0
2009-08-20 17:46:00,78.16,78.18,78.16,78.18,276699998.0
2009-08-20 17:47:00,78.17,78.18,78.165,78.17,206799998.0
2009-08-20 17:48:00,78.17,78.18,78.155,78.16,251700001.0
2009-08-20 17:49:00,78.16,78.175,78.155,78.175,251300000.0
2009-08-20 17:50:00,78.175,78.21,78.175,78.21,126400000.0
2009-08-20 17:51:00,78.21,78.235,78.21,78.235,34700000.0
2009-08-20 17:52:00,78.24,78.245,78.175,78.175,180600000.0
2009-08-20 17:53:00,78.18,78.22,78.175,78.2,272700000.0
2009-08-20 17:54:00,78.2,78.265,78.2,78.245,223000000.0
2009-08-20 17:55:00,78.255,78.26,78.25,78.25,91100000.0
2009-08-20 17:56:00,78.245,78.25,78.185,78.19,270100000.0
2009-08-20 17:57:00,78.19,78.22,78.19,78.215,326200000.0
2009-08-20 17:58:00,78.22,78.225,78.18,78.2,259899998.0
2009-08-20 17:59:00,78.2,78.2,78.17,78.18,140900000.0
2009-08-20 18:00:00,78.175,78.21,78.17,78.205,489400002.0
2009-08-20 18:01:00,78.22,78.245,78.22,78.23,324499999.0
2009-08-20 18:02:00,78.235,78.235,78.195,78.195,113300000.0
2009-08-20 18:03:00,78.195,78.205,78.195,78.195,237899999.0
2009-08-20 18:04:00,78.19,78.195,78.16,78.175,236700000.0
2009-08-20 18:05:00,78.175,78.195,78.16,78.19,372100001.0
2009-08-20 18:06:00,78.19,78.225,78.175,78.195,335600002.0
2009-08-20 18:07:00,78.195,78.23,78.195,78.215,248900000.0
2009-08-20 18:08:00,78.215,78.22,78.2,78.21,126800000.0
2009-08-20 18:09:00,78.2,78.215,78.195,78.2,235100000.0
2009-08-20 18:10:00,78.2,78.21,78.175,78.18,223499999.0
2009-08-20 18:11:00,78.18,78.205,78.165,78.175,245200000.0
2009-08-20 18:12:00,78.175,78.185,78.145,78.15,270900000.0
2009-08-20 18:13:00,78.14,78.145,78.09,78.09,186900000.0
2009-08-20 18:14:00,78.09,78.145,78.09,78.145,205200000.0
2009-08-20 18:15:00,78.13,78.13,78.115,78.12,300100000.0
2009-08-20 18:16:00,78.115,78.12,78.07,78.07,174900000.0
2009-08-20 18:17:00,78.07,78.09,78.06,78.06,254100000.0
2009-08-20 18:18:00,78.06,78.08,78.05,78.08,192100000.0
2009-08-20 18:19:00,78.08,78.11,78.075,78.075,197000000.0
2009-08-20 18:20:00,78.075,78.095,78.05,78.055,415699999.0
2009-08-20 18:21:00,78.05,78.065,78.02,78.05,258800000.0
2009-08-20 18:22:00,78.045,78.05,78.015,78.025,160100000.0
2009-08-20 18:23:00,78.025,78.025,78.005,78.015,361500000.0
2009-08-20 18:24:00,78.015,78.02,78.01,78.01,441800000.0
2009-08-20 18:25:00,78.01,78.04,78.01,78.04,76600000.0
2009-08-20 18:26:00,78.045,78.05,78.025,78.04,92700001.0
2009-08-20 18:27:00,78.04,78.065,78.035,78.06,83600000.0
2009-08-20 18:28:00,78.06,78.065,78.02,78.05,294200000.0
2009-08-20 18:29:00,78.05,78.065,78.03,78.035,240100000.0
2009-08-20 18:30:00,78.035,78.035,77.985,78.005,371200000.0
2009-08-20 18:31:00,78.005,78.02,77.995,78.01,234900000.0
2009-08-20 18:32:00,78.01,78.045,78.005,78.005,320300000.0
2009-08-20 18:33:00,78.01,78.05,78.005,78.035,317300001.0
2009-08-20 18:34:00,78.035,78.065,78.03,78.06,332800000.0
2009-08-20 18:35:00,78.065,78.065,78.005,78.015,290600000.0
2009-08-20 18:36:00,78.03,78.035,78.01,78.025,243799999.0
2009-08-20 18:37:00,78.035,78.045,78.025,78.035,181900000.0
2009-08-20 18:38:00,78.04,78.05,78.03,78.035,226300000.0
2009-08-20 18:39:00,78.04,78.085,78.04,78.085,327800001.0
2009-08-20 18:40:00,78.085,78.12,78.08,78.09,229100000.0
2009-08-20 18:41:00,78.09,78.125,78.09,78.125,221299999.0
2009-08-20 18:42:00,78.125,78.18,78.125,78.18,136800000.0
2009-08-20 18:43:00,78.185,78.2,78.16,78.16,129899999.0
2009-08-20 18:44:00,78.15,78.185,78.15,78.185,205700000.0
2009-08-20 18:45:00,78.185,78.21,78.175,78.21,146400000.0
2009-08-20 18:46:00,78.21,78.26,78.21,78.245,96200000.0
2009-08-20 18:47:00,78.245,78.275,78.245,78.275,98300000.0
2009-08-20 18:48:00,78.275,78.3,78.275,78.275,165900000.0
2009-08-20 18:49:00,78.28,78.285,78.26,78.265,140800000.0
2009-08-20 18:50:00,78.265,78.265,78.215,78.235,135300000.0
2009-08-20 18:51:00,78.235,78.235,78.2,78.21,340800000.0
2009-08-20 18:52:00,78.21,78.23,78.2,78.2,195800000.0
2009-08-20 18:53:00,78.2,78.225,78.185,78.225,466900001.0
2009-08-20 18:54:00,78.225,78.24,78.205,78.22,105200000.0
2009-08-20 18:55:00,78.22,78.225,78.185,78.225,188599999.0
2009-08-20 18:56:00,78.215,78.22,78.205,78.21,92500000.0
2009-08-20 18:57:00,78.21,78.22,78.195,78.21,84600000.0
2009-08-20 18:58:00,78.21,78.23,78.2,78.21,318700000.0
2009-08-20 18:59:00,78.21,78.23,78.205,78.215,173600000.0
2009-08-20 19:00:00,78.215,78.215,78.19,78.2,182900000.0
2009-08-20 19:01:00,78.2,78.205,78.19,78.2,193800000.0
2009-08-20 19:02:00,78.2,78.21,78.19,78.21,164900000.0
2009-08-20 19:03:00,78.215,78.215,78.185,78.19,100700001.0
2009-08-20 19:04:00,78.19,78.195,78.165,78.17,231500001.0
2009-08-20 19:05:00,78.17,78.185,78.17,78.185,257400000.0
2009-08-20 19:06:00,78.185,78.205,78.18,78.205,262200000.0
2009-08-20 19:07:00,78.205,78.225,78.205,78.225,136300000.0
2009-08-20 19:08:00,78.225,78.27,78.225,78.25,249300000.0
2009-08-20 19:09:00,78.24,78.24,78.2,78.205,191800000.0
2009-08-20 19:10:00,78.205,78.205,78.19,78.19,152600000.0
2009-08-20 19:11:00,78.19,78.205,78.18,78.19,210500000.0
2009-08-20 19:12:00,78.185,78.195,78.18,78.185,198000000.0
2009-08-20 19:13:00,78.175,78.195,78.17,78.175,245900000.0
2009-08-20 19:14:00,78.175,78.19,78.165,78.19,173300000.0
2009-08-20 19:15:00,78.19,78.215,78.18,78.195,49800000.0
2009-08-20 19:16:00,78.19,78.23,78.19,78.215,114000000.0
2009-08-20 19:17:00,78.215,78.215,78.195,78.21,134800000.0
2009-08-20 19:18:00,78.215,78.215,78.185,78.2,114000000.0
2009-08-20 19:19:00,78.2,78.2,78.165,78.17,123000000.0
2009-08-20 19:20:00,78.17,78.185,78.165,78.18,242900000.0
2009-08-20 19:21:00,78.18,78.185,78.175,78.18,183700000.0
2009-08-20 19:22:00,78.18,78.195,78.18,78.185,54100000.0
2009-08-20 19:23:00,78.175,78.175,78.15,78.155,171800000.0
2009-08-20 19:24:00,78.155,78.17,78.15,78.17,101800000.0
2009-08-20 19:25:00,78.16,78.19,78.16,78.18,204400000.0
2009-08-20 19:26:00,78.17,78.215,78.17,78.215,90200000.0
2009-08-20 19:27:00,78.21,78.235,78.2,78.215,155800001.0
2009-08-20 19:28:00,78.215,78.25,78.205,78.245,328800000.0
2009-08-20 19:29:00,78.245,78.25,78.23,78.25,81000000.0
2009-08-20 19:30:00,78.25,78.25,78.225,78.23,355900001.0
2009-08-20 19:31:00,78.23,78.23,78.18,78.205,337600001.0
2009-08-20 19:32:00,78.215,78.255,78.205,78.25,223600000.0
2009-08-20 19:33:00,78.25,78.275,78.225,78.245,266000000.0
2009-08-20 19:34:00,78.245,78.28,78.23,78.27,225800000.0
2009-08-20 19:35:00,78.27,78.275,78.265,78.27,36800000.0
2009-08-20 19:36:00,78.27,78.27,78.21,78.225,467400000.0
2009-08-20 19:37:00,78.225,78.225,78.2,78.21,72900000.0
2009-08-20 19:38:00,78.205,78.22,78.205,78.22,247899999.0
2009-08-20 19:39:00,78.225,78.24,78.215,78.24,96300000.0
2009-08-20 19:40:00,78.235,78.235,78.18,78.2,162700000.0
2009-08-20 19:41:00,78.2,78.23,78.175,78.215,356000000.0
2009-08-20 19:42:00,78.215,78.27,78.215,78.26,157300000.0
2009-08-20 19:43:00,78.26,78.26,78.245,78.25,136700000.0
2009-08-20 19:44:00,78.245,78.265,78.245,78.265,193400000.0
2009-08-20 19:45:00,78.265,78.275,78.235,78.235,243300001.0
2009-08-20 19:46:00,78.23,78.23,78.185,78.205,234100000.0
2009-08-20 19:47:00,78.205,78.22,78.185,78.205,283700001.0
2009-08-20 19:48:00,78.205,78.21,78.2,78.21,192000000.0
2009-08-20 19:49:00,78.21,78.225,78.205,78.205,165100000.0
2009-08-20 19:50:00,78.195,78.205,78.195,78.195,70300000.0
2009-08-20 19:51:00,78.195,78.205,78.195,78.205,21500000.0
2009-08-20 19:52:00,78.195,78.215,78.195,78.2,233300000.0
2009-08-20 19:53:00,78.2,78.22,78.2,78.215,169800000.0
2009-08-20 19:54:00,78.21,78.25,78.21,78.245,292800000.0
2009-08-20 19:55:00,78.245,78.245,78.22,78.22,81500000.0
2009-08-20 19:56:00,78.22,78.225,78.21,78.21,126700000.0
2009-08-20 19:57:00,78.21,78.235,78.205,78.21,278700000.0
2009-08-20 19:58:00,78.215,78.245,78.215,78.24,207900000.0
2009-08-20 19:59:00,78.24,78.25,78.215,78.23,257400000.0
2009-08-20 20:00:00,78.23,78.23,78.205,78.23,377100000.0
2009-08-20 20:01:00,78.23,78.28,78.23,78.265,312700000.0
2009-08-20 20:02:00,78.265,78.27,78.255,78.26,120900000.0
2009-08-20 20:03:00,78.265,78.28,78.26,78.27,236700000.0
2009-08-20 20:04:00,78.27,78.295,78.265,78.265,182400000.0
2009-08-20 20:05:00,78.26,78.28,78.26,78.27,180900000.0
2009-08-20 20:06:00,78.27,78.28,78.265,78.27,133400000.0
2009-08-20 20:07:00,78.28,78.29,78.265,78.275,119700000.0
2009-08-20 20:08:00,78.27,78.29,78.255,78.29,213100000.0
2009-08-20 20:09:00,78.29,78.325,78.285,78.325,163700000.0
2009-08-20 20:10:00,78.32,78.32,78.28,78.29,169400000.0
2009-08-20 20:11:00,78.295,78.305,78.29,78.29,120300000.0
2009-08-20 20:12:00,78.285,78.31,78.28,78.29,99600000.0
2009-08-20 20:13:00,78.285,78.31,78.285,78.29,69000000.0
2009-08-20 20:14:00,78.285,78.3,78.28,78.29,93600000.0
2009-08-20 20:15:00,78.285,78.29,78.27,78.29,149700000.0
2009-08-20 20:16:00,78.3,78.34,78.29,78.33,406800000.0
2009-08-20 20:17:00,78.33,78.33,78.265,78.285,111300000.0
2009-08-20 20:18:00,78.275,78.295,78.26,78.26,149500000.0
2009-08-20 20:19:00,78.26,78.265,78.245,78.25,527700000.0
2009-08-20 20:20:00,78.255,78.255,78.23,78.25,385199999.0
2009-08-20 20:21:00,78.245,78.245,78.175,78.205,316800000.0
2009-08-20 20:22:00,78.205,78.25,78.195,78.24,409499998.0
2009-08-20 20:23:00,78.24,78.25,78.235,78.245,198200000.0
2009-08-20 20:24:00,78.25,78.26,78.21,78.235,434700000.0
2009-08-20 20:25:00,78.235,78.24,78.2,78.205,237100000.0
2009-08-20 20:26:00,78.205,78.215,78.185,78.195,159800000.0
2009-08-20 20:27:00,78.195,78.2,78.19,78.195,131600000.0
2009-08-20 20:28:00,78.195,78.195,78.145,78.145,230200001.0
2009-08-20 20:29:00,78.145,78.17,78.13,78.155,363200000.0
2009-08-20 20:30:00,78.155,78.165,78.135,78.14,330700000.0
2009-08-20 20:31:00,78.135,78.155,78.13,78.135,107999999.0
2009-08-20 20:32:00,78.135,78.14,78.115,78.115,214400000.0
2009-08-20 20:33:00,78.115,78.13,78.115,78.125,216000000.0
2009-08-20 20:34:00,78.125,78.15,78.125,78.13,81300000.0
2009-08-20 20:35:00,78.13,78.13,78.105,78.115,317499997.0
2009-08-20 20:36:00,78.115,78.155,78.115,78.155,220100000.0
2009-08-20 20:37:00,78.145,78.15,78.115,78.115,307500000.0
2009-08-20 20:38:00,78.115,78.125,78.11,78.11,44200000.0
2009-08-20 20:39:00,78.105,78.155,78.105,78.155,357700001.0
2009-08-20 20:40:00,78.155,78.165,78.145,78.165,223300000.0
2009-08-20 20:41:00,78.165,78.165,78.15,78.155,192800000.0
2009-08-20 20:42:00,78.17,78.17,78.155,78.17,131400000.0
2009-08-20 20:43:00,78.165,78.17,78.16,78.16,38000000.0
2009-08-20 20:44:00,78.16,78.17,78.15,78.17,128100000.0
2009-08-20 20:45:00,78.17,78.17,78.165,78.17,17000000.0
2009-08-20 20:46:00,78.165,78.21,78.165,78.205,219500001.0
2009-08-20 20:47:00,78.205,78.21,78.185,78.19,195400001.0
2009-08-20 20:48:00,78.19,78.21,78.175,78.18,171700003.0
2009-08-20 20:49:00,78.175,78.205,78.17,78.205,293100001.0
2009-08-20 20:50:00,78.205,78.21,78.2,78.21,67000000.0
2009-08-20 20:51:00,78.22,78.245,78.205,78.245,264900000.0
2009-08-20 20:52:00,78.245,78.25,78.21,78.25,132100000.0
2009-08-20 20:53:00,78.235,78.235,78.21,78.235,229500000.0
2009-08-20 20:54:00,78.24,78.24,78.22,78.22,48300000.0
2009-08-20 20:55:00,78.22,78.23,78.205,78.215,113000000.0
2009-08-20 20:56:00,78.205,78.24,78.2,78.24,246600000.0
2009-08-20 20:57:00,78.235,78.235,78.2,78.21,175200002.0
2009-08-20 20:58:00,78.21,78.23,78.18,78.185,284499999.0
2009-08-20 20:59:00,78.185,78.2,78.17,78.185,445100000.0
2009-08-20 21:00:00,78.18,78.215,78.175,78.21,216200000.0
2009-08-20 21:01:00,78.21,78.21,78.17,78.195,178800000.0
2009-08-20 21:02:00,78.2,78.21,78.195,78.2,169900000.0
2009-08-20 21:03:00,78.205,78.225,78.195,78.205,277400000.0
2009-08-20 21:04:00,78.205,78.225,78.2,78.225,252500000.0
2009-08-20 21:05:00,78.215,78.235,78.2,78.23,126400000.0
2009-08-20 21:06:00,78.22,78.25,78.22,78.23,181300000.0
2009-08-20 21:07:00,78.23,78.27,78.21,78.26,310400000.0
2009-08-20 21:08:00,78.245,78.295,78.24,78.295,474900000.0
2009-08-20 21:09:00,78.295,78.315,78.29,78.3,189400001.0
2009-08-20 21:10:00,78.3,78.31,78.28,78.28,436399999.0
2009-08-20 21:11:00,78.285,78.3,78.28,78.3,146800000.0
2009-08-20 21:12:00,78.295,78.31,78.285,78.295,194600000.0
2009-08-20 21:13:00,78.28,78.295,78.275,78.29,236600000.0
2009-08-20 21:14:00,78.295,78.3,78.285,78.29,107800000.0
2009-08-20 21:15:00,78.28,78.295,78.275,78.29,255000000.0
2009-08-20 21:16:00,78.3,78.3,78.265,78.27,122300000.0
2009-08-20 21:17:00,78.27,78.275,78.265,78.275,13000000.0
2009-08-20 21:18:00,78.265,78.295,78.265,78.285,182300000.0
2009-08-20 21:19:00,78.285,78.285,78.275,78.28,235500000.0
2009-08-20 21:20:00,78.275,78.32,78.27,78.32,140200000.0
2009-08-20 21:21:00,78.32,78.32,78.285,78.29,175800000.0
2009-08-20 21:22:00,78.285,78.315,78.285,78.31,142400000.0
2009-08-20 21:23:00,78.315,78.315,78.285,78.29,91000000.0
2009-08-20 21:24:00,78.29,78.305,78.285,78.3,138300000.0
2009-08-20 21:25:00,78.305,78.39,78.305,78.34,253300000.0
2009-08-20 21:26:00,78.335,78.36,78.31,78.315,249900001.0
2009-08-20 21:27:00,78.315,78.325,78.275,78.295,76500000.0
2009-08-20 21:28:00,78.295,78.315,78.285,78.285,118200000.0
2009-08-20 21:29:00,78.28,78.305,78.265,78.27,322600000.0
2009-08-20 21:30:00,78.285,78.345,78.285,78.32,563300000.0
2009-08-20 21:31:00,78.32,78.34,78.305,78.34,356800000.0
2009-08-20 21:32:00,78.335,78.35,78.315,78.325,276200000.0
2009-08-20 21:33:00,78.315,78.345,78.31,78.32,218800000.0
2009-08-20 21:34:00,78.32,78.325,78.29,78.295,303200000.0
2009-08-20 21:35:00,78.305,78.305,78.29,78.3,66600000.0
2009-08-20 21:36:00,78.3,78.3,78.28,78.29,73100000.0
2009-08-20 21:37:00,78.29,78.295,78.28,78.28,49000000.0
2009-08-20 21:38:00,78.28,78.3,78.275,78.29,117500000.0
2009-08-20 21:39:00,78.295,78.3,78.285,78.295,93100000.0
2009-08-20 21:40:00,78.295,78.3,78.28,78.295,154700000.0
2009-08-20 21:41:00,78.295,78.35,78.29,78.335,182399999.0
2009-08-20 21:42:00,78.325,78.325,78.295,78.315,386300000.0
2009-08-20 21:43:00,78.31,78.325,78.295,78.32,267899999.0
2009-08-20 21:44:00,78.32,78.33,78.3,78.31,173900000.0
2009-08-20 21:45:00,78.315,78.325,78.29,78.295,203100000.0
2009-08-20 21:46:00,78.305,78.325,78.3,78.315,282900000.0
2009-08-20 21:47:00,78.315,78.33,78.3,78.3,129000000.0
2009-08-20 21:48:00,78.3,78.315,78.295,78.31,151300000.0
2009-08-20 21:49:00,78.305,78.305,78.285,78.295,97900000.0
2009-08-20 21:50:00,78.295,78.315,78.29,78.315,134000000.0
2009-08-20 21:51:00,78.305,78.315,78.295,78.295,108200000.0
2009-08-20 21:52:00,78.295,78.305,78.29,78.3,177600000.0
2009-08-20 21:53:00,78.305,78.305,78.29,78.305,133400000.0
2009-08-20 21:54:00,78.305,78.325,78.3,78.325,191200000.0
2009-08-20 21:55:00,78.325,78.36,78.32,78.34,122900000.0
2009-08-20 21:56:00,78.34,78.365,78.335,78.355,155600000.0
2009-08-20 21:57:00,78.355,78.365,78.345,78.365,149800000.0
2009-08-20 21:58:00,78.355,78.37,78.345,78.355,136000001.0
2009-08-20 21:59:00,78.36,78.365,78.35,78.365,37300000.0
2009-08-20 22:00:00,78.35,78.355,78.345,78.345,74400000.0
2009-08-20 22:01:00,78.345,78.345,78.34,78.345,37200000.0
2009-08-20 22:02:00,78.345,78.355,78.345,78.345,84200000.0
2009-08-20 22:03:00,78.345,78.36,78.34,78.34,107400000.0
2009-08-20 22:04:00,78.345,78.375,78.345,78.365,142100000.0
2009-08-20 22:05:00,78.36,78.38,78.35,78.36,102400000.0
2009-08-20 22:06:00,78.37,78.385,78.36,78.385,166200000.0
2009-08-20 22:07:00,78.385,78.385,78.36,78.36,111700000.0
2009-08-20 22:08:00,78.365,78.365,78.365,78.365,8000000.0
2009-08-20 22:09:00,78.365,78.37,78.365,78.37,66300000.0
2009-08-20 22:10:00,78.375,78.38,78.37,78.375,71800000.0
2009-08-20 22:11:00,78.375,78.395,78.375,78.385,25500000.0
2009-08-20 22:12:00,78.375,78.4,78.375,78.395,129100000.0
2009-08-20 22:13:00,78.4,78.42,78.4,78.42,54100000.0
2009-08-20 22:14:00,78.42,78.42,78.39,78.39,79500000.0
2009-08-20 22:15:00,78.395,78.4,78.385,78.39,69200000.0
2009-08-20 22:16:00,78.395,78.4,78.39,78.4,7000000.0
2009-08-20 22:17:00,78.395,78.4,78.395,78.395,5000000.0
2009-08-20 22:18:00,78.39,78.405,78.39,78.405,40700000.0
2009-08-20 22:19:00,78.4,78.4,78.365,78.385,104200000.0
2009-08-20 22:20:00,78.375,78.4,78.355,78.39,273900000.0
2009-08-20 22:21:00,78.39,78.39,78.375,78.385,24600000.0
2009-08-20 22:22:00,78.375,78.385,78.34,78.34,213200000.0
2009-08-20 22:23:00,78.35,78.355,78.335,78.335,74700000.0
2009-08-20 22:24:00,78.345,78.355,78.335,78.345,91500000.0
2009-08-20 22:25:00,78.345,78.355,78.345,78.355,21200000.0
2009-08-20 22:26:00,78.36,78.37,78.355,78.355,208400000.0
2009-08-20 22:27:00,78.355,78.36,78.345,78.355,230000000.0
2009-08-20 22:28:00,78.355,78.355,78.35,78.355,91300000.0
2009-08-20 22:29:00,78.355,78.36,78.345,78.36,134400000.0
2009-08-20 22:30:00,78.355,78.365,78.355,78.365,89000000.0
2009-08-20 22:31:00,78.365,78.365,78.345,78.345,145300000.0
2009-08-20 22:32:00,78.345,78.35,78.335,78.345,177600000.0
2009-08-20 22:33:00,78.345,78.36,78.335,78.35,83700000.0
2009-08-20 22:34:00,78.35,78.35,78.315,78.32,37300000.0
2009-08-20 22:35:00,78.32,78.345,78.32,78.32,85200000.0
2009-08-20 22:36:00,78.325,78.325,78.315,78.32,34500000.0
2009-08-20 22:37:00,78.32,78.375,78.32,78.375,156600000.0
2009-08-20 22:38:00,78.375,78.375,78.345,78.345,102800000.0
2009-08-20 22:39:00,78.35,78.35,78.315,78.32,87800000.0
2009-08-20 22:40:00,78.32,78.34,78.3,78.305,176400000.0
2009-08-20 22:41:00,78.305,78.31,78.29,78.305,151000000.0
2009-08-20 22:42:00,78.305,78.305,78.285,78.295,20100000.0
2009-08-20 22:43:00,78.285,78.3,78.28,78.285,142000000.0
2009-08-20 22:44:00,78.285,78.29,78.285,78.29,79400000.0
2009-08-20 22:45:00,78.29,78.3,78.29,78.295,89300000.0
2009-08-20 22:46:00,78.295,78.3,78.29,78.29,110600000.0
2009-08-20 22:47:00,78.29,78.31,78.285,78.285,161400000.0
2009-08-20 22:48:00,78.285,78.3,78.285,78.3,49900000.0
2009-08-20 22:49:00,78.3,78.34,78.3,78.32,43500000.0
2009-08-20 22:50:00,78.32,78.325,78.315,78.315,96100000.0
2009-08-20 22:51:00,78.315,78.325,78.315,78.32,29000000.0
2009-08-20 22:52:00,78.325,78.325,78.305,78.325,72600000.0
2009-08-20 22:53:00,78.33,78.34,78.325,78.325,83000000.0
2009-08-20 22:54:00,78.34,78.34,78.325,78.325,35400000.0
2009-08-20 22:55:00,78.32,78.32,78.31,78.315,32800000.0
2009-08-20 22:56:00,78.315,78.315,78.285,78.305,217900000.0
2009-08-20 22:57:00,78.305,78.31,78.295,78.3,249400000.0
2009-08-20 22:58:00,78.3,78.32,78.29,78.305,74900000.0
2009-08-20 22:59:00,78.31,78.315,78.26,78.29,90100000.0
2009-08-20 23:00:00,78.29,78.29,78.23,78.285,35500000.0
2009-08-20 23:01:00,78.285,78.285,78.285,78.285,8000000.0
2009-08-20 23:02:00,78.28,78.285,78.275,78.28,10000000.0
2009-08-20 23:03:00,78.28,78.3,78.28,78.3,50300000.0
2009-08-20 23:04:00,78.295,78.295,78.29,78.295,25000000.0
2009-08-20 23:05:00,78.295,78.3,78.285,78.285,11200000.0
2009-08-20 23:06:00,78.3,78.31,78.28,78.31,25300000.0
2009-08-20 23:07:00,78.305,78.305,78.27,78.275,35300000.0
2009-08-20 23:08:00,78.275,78.295,78.27,78.27,26800000.0
2009-08-20 23:09:00,78.28,78.28,78.275,78.28,20800000.0
2009-08-20 23:10:00,78.275,78.275,78.25,78.26,12800000.0
2009-08-20 23:11:00,78.25,78.25,78.25,78.25,4800000.0
2009-08-20 23:12:00,78.25,78.255,78.235,78.255,12500000.0
2009-08-20 23:13:00,78.255,78.255,78.255,78.255,8000000.0
2009-08-20 23:14:00,78.241,78.253,78.232,78.239,118700000.0
2009-08-20 23:15:00,78.255,78.28,78.255,78.28,35900000.0
2009-08-20 23:16:00,78.27,78.28,78.27,78.27,23200000.0
2009-08-20 23:17:00,78.27,78.27,78.26,78.26,42000000.0
2009-08-20 23:18:00,78.26,78.295,78.26,78.29,62600000.0
2009-08-20 23:19:00,78.295,78.295,78.28,78.285,109900000.0
2009-08-20 23:20:00,78.28,78.285,78.28,78.28,20900000.0
2009-08-20 23:21:00,78.28,78.285,78.28,78.285,8000000.0
2009-08-20 23:22:00,78.28,78.285,78.28,78.285,14000000.0
2009-08-20 23:23:00,78.28,78.285,78.275,78.275,9900000.0
2009-08-20 23:24:00,78.27,78.27,78.27,78.27,16800000.0
2009-08-20 23:25:00,78.265,78.27,78.265,78.27,12000000.0
2009-08-20 23:26:00,78.27,78.27,78.265,78.27,19200000.0
2009-08-20 23:27:00,78.28,78.28,78.27,78.27,16000000.0
2009-08-20 23:28:00,78.285,78.285,78.27,78.27,5000000.0
2009-08-20 23:29:00,78.275,78.28,78.27,78.28,60300000.0
2009-08-20 23:30:00,78.28,78.29,78.275,78.275,54700000.0
2009-08-20 23:31:00,78.3,78.305,78.265,78.265,24500000.0
2009-08-20 23:32:00,78.265,78.28,78.26,78.27,10000000.0
2009-08-20 23:33:00,78.28,78.28,78.27,78.28,7000000.0
2009-08-20 23:34:00,78.28,78.28,78.27,78.27,11000000.0
2009-08-20 23:35:00,78.28,78.28,78.27,78.27,6000000.0
2009-08-20 23:36:00,78.28,78.285,78.27,78.27,6000000.0
2009-08-20 23:37:00,78.28,78.28,78.265,78.265,21300000.0
2009-08-20 23:38:00,78.28,78.285,78.27,78.275,43200000.0
2009-08-20 23:39:00,78.245,78.254,78.231,78.246,152400000.0
2009-08-20 23:40:00,78.275,78.275,78.275,78.275,4000000.0
2009-08-20 23:41:00,78.275,78.28,78.275,78.28,26000000.0
2009-08-20 23:42:00,78.275,78.275,78.26,78.265,39200000.0
2009-08-20 23:43:00,78.27,78.27,78.27,78.27,37600000.0
2009-08-20 23:44:00,78.27,78.295,78.27,78.295,73800000.0
2009-08-20 23:45:00,78.295,78.3,78.295,78.3,13600000.0
2009-08-20 23:46:00,78.3,78.305,78.3,78.305,12000000.0
2009-08-20 23:47:00,78.305,78.305,78.305,78.305,34400000.0
2009-08-20 23:48:00,78.31,78.31,78.28,78.28,28800000.0
2009-08-20 23:49:00,78.28,78.295,78.28,78.29,53600000.0
2009-08-20 23:50:00,78.28,78.28,78.28,78.28,28000000.0
2009-08-20 23:51:00,78.28,78.29,78.28,78.29,9600000.0
2009-08-20 23:52:00,78.295,78.305,78.295,78.305,17600000.0
2009-08-20 23:53:00,78.295,78.3,78.285,78.3,33000000.0
2009-08-20 23:54:00,78.3,78.3,78.3,78.3,24000000.0
2009-08-20 23:55:00,78.3,78.3,78.3,78.3,36000000.0
2009-08-20 23:56:00,78.305,78.305,78.305,78.305,43300000.0
2009-08-20 23:57:00,78.305,78.31,78.3,78.3,40800000.0
2009-08-20 23:58:00,78.305,78.31,78.295,78.31,65700000.0
2009-08-20 23:59:00,78.32,78.32,78.31,78.31,30200000.0
2009-08-21 00:00:00,78.29,78.32,78.29,78.31,69000000.0
2009-08-21 00:01:00,78.31,78.315,78.29,78.315,61400000.0
2009-08-21 00:02:00,78.31,78.315,78.275,78.315,31100000.0
2009-08-21 00:03:00,78.31,78.32,78.31,78.32,48400000.0
2009-08-21 00:04:00,78.32,78.32,78.29,78.29,29400000.0
2009-08-21 00:05:00,78.29,78.29,78.255,78.27,60600000.0
2009-08-21 00:06:00,78.27,78.275,78.27,78.275,10800000.0
2009-08-21 00:07:00,78.28,78.295,78.28,78.29,68100000.0
2009-08-21 00:08:00,78.29,78.29,78.29,78.29,7200000.0
2009-08-21 00:09:00,78.29,78.29,78.285,78.285,7300000.0
2009-08-21 00:10:00,78.29,78.295,78.29,78.29,11800000.0
2009-08-21 00:11:00,78.29,78.34,78.29,78.325,33500000.0
2009-08-21 00:12:00,78.32,78.325,78.295,78.295,82600000.0
2009-08-21 00:13:00,78.295,78.31,78.295,78.305,8500000.0
2009-08-21 00:14:00,78.3,78.3,78.29,78.295,16200000.0
2009-08-21 00:15:00,78.295,78.3,78.295,78.3,4500000.0
2009-08-21 00:16:00,78.31,78.32,78.305,78.31,42600000.0
2009-08-21 00:17:00,78.31,78.32,78.3,78.305,30700000.0
2009-08-21 00:18:00,78.305,78.32,78.305,78.32,14800000.0
2009-08-21 00:19:00,78.31,78.34,78.31,78.34,10500000.0
2009-08-21 00:20:00,78.33,78.335,78.33,78.335,3200000.0
2009-08-21 00:21:00,78.325,78.325,78.31,78.31,6000000.0
2009-08-21 00:22:00,78.315,78.32,78.305,78.32,22600000.0
2009-08-21 00:23:00,78.32,78.335,78.32,78.33,43800000.0
2009-08-21 00:24:00,78.325,78.335,78.325,78.335,15800000.0
2009-08-21 00:25:00,78.33,78.335,78.33,78.335,14100000.0
2009-08-21 00:26:00,78.33,78.355,78.325,78.355,66800000.0
2009-08-21 00:27:00,78.365,78.365,78.34,78.355,80900000.0
2009-08-21 00:28:00,78.365,78.375,78.35,78.375,17500000.0
2009-08-21 00:29:00,78.385,78.385,78.35,78.355,68500000.0
2009-08-21 00:30:00,78.355,78.37,78.355,78.37,66000000.0
2009-08-21 00:31:00,78.37,78.39,78.37,78.37,102100000.0
2009-08-21 00:32:00,78.375,78.4,78.375,78.39,97100000.0
2009-08-21 00:33:00,78.39,78.41,78.37,78.38,99000000.0
2009-08-21 00:34:00,78.395,78.4,78.345,78.385,113300000.0
2009-08-21 00:35:00,78.38,78.42,78.38,78.4,91100000.0
2009-08-21 00:36:00,78.43,78.435,78.42,78.435,32100000.0
2009-08-21 00:37:00,78.425,78.425,78.41,78.415,17400000.0
2009-08-21 00:38:00,78.42,78.425,78.36,78.36,73300000.0
2009-08-21 00:39:00,78.35,78.405,78.35,78.37,135300000.0
2009-08-21 00:40:00,78.37,78.385,78.37,78.38,13500000.0
2009-08-21 00:41:00,78.38,78.385,78.37,78.37,14400000.0
2009-08-21 00:42:00,78.37,78.37,78.36,78.36,31200000.0
2009-08-21 00:43:00,78.36,78.39,78.36,78.375,63000000.0
2009-08-21 00:44:00,78.365,78.375,78.365,78.37,74400000.0
2009-08-21 00:45:00,78.375,78.4,78.375,78.38,92200000.0
2009-08-21 00:46:00,78.375,78.38,78.375,78.38,10900000.0
2009-08-21 00:47:00,78.375,78.38,78.36,78.36,11000000.0
2009-08-21 00:48:00,78.365,78.365,78.35,78.355,70300000.0
2009-08-21 00:49:00,78.355,78.355,78.345,78.35,75800000.0
2009-08-21 00:50:00,78.355,78.365,78.35,78.365,22600000.0
2009-08-21 00:51:00,78.365,78.37,78.36,78.37,12200000.0
2009-08-21 00:52:00,78.365,78.375,78.355,78.355,39600000.0
2009-08-21 00:53:00,78.355,78.355,78.35,78.355,31100000.0
2009-08-21 00:54:00,78.355,78.37,78.35,78.355,62300000.0
2009-08-21 00:55:00,78.35,78.355,78.315,78.315,55700000.0
2009-08-21 00:56:00,78.305,78.335,78.295,78.335,43400000.0
2009-08-21 00:57:00,78.34,78.34,78.315,78.32,103900000.0
2009-08-21 00:58:00,78.32,78.37,78.32,78.35,181200000.0
2009-08-21 00:59:00,78.355,78.355,78.315,78.325,89300000.0
2009-08-21 01:00:00,78.325,78.33,78.3,78.31,65500000.0
2009-08-21 01:01:00,78.31,78.32,78.275,78.28,67700000.0
2009-08-21 01:02:00,78.275,78.31,78.275,78.31,62000000.0
2009-08-21 01:03:00,78.305,78.305,78.305,78.305,4800000.0
2009-08-21 01:04:00,78.305,78.33,78.3,78.33,150800000.0
2009-08-21 01:05:00,78.33,78.34,78.33,78.34,24000000.0
2009-08-21 01:06:00,78.345,78.345,78.335,78.335,5000000.0
2009-08-21 01:07:00,78.34,78.36,78.335,78.345,120200000.0
2009-08-21 01:08:00,78.345,78.375,78.345,78.355,45100000.0
2009-08-21 01:09:00,78.355,78.36,78.355,78.355,9000000.0
2009-08-21 01:10:00,78.35,78.35,78.335,78.345,47300000.0
2009-08-21 01:11:00,78.34,78.36,78.34,78.34,39900000.0
2009-08-21 01:12:00,78.34,78.34,78.33,78.34,13900000.0
2009-08-21 01:13:00,78.335,78.335,78.33,78.335,35600000.0
2009-08-21 01:14:00,78.34,78.345,78.33,78.34,45000000.0
2009-08-21 01:15:00,78.335,78.34,78.335,78.34,64100000.0
2009-08-21 01:16:00,78.345,78.35,78.33,78.335,56800000.0
2009-08-21 01:17:00,78.33,78.34,78.315,78.33,51800000.0
2009-08-21 01:18:00,78.33,78.33,78.315,78.32,78400000.0
2009-08-21 01:19:00,78.32,78.32,78.31,78.31,16900000.0
2009-08-21 01:20:00,78.305,78.32,78.305,78.32,48500000.0
2009-08-21 01:21:00,78.305,78.32,78.305,78.32,59000000.0
2009-08-21 01:22:00,78.315,78.33,78.315,78.33,12000000.0
2009-08-21 01:23:00,78.325,78.34,78.325,78.33,53500000.0
2009-08-21 01:24:00,78.33,78.33,78.315,78.32,27700000.0
2009-08-21 01:25:00,78.315,78.315,78.295,78.3,95900000.0
2009-08-21 01:26:00,78.305,78.315,78.295,78.3,70200000.0
2009-08-21 01:27:00,78.305,78.305,78.295,78.305,89100000.0
2009-08-21 01:28:00,78.305,78.355,78.305,78.34,69500000.0
2009-08-21 01:29:00,78.345,78.365,78.345,78.365,64900000.0
2009-08-21 01:30:00,78.365,78.38,78.36,78.38,62400000.0
2009-08-21 01:31:00,78.38,78.385,78.37,78.385,46700000.0
2009-08-21 01:32:00,78.385,78.385,78.38,78.385,11300000.0
2009-08-21 01:33:00,78.38,78.385,78.38,78.38,4100000.0
2009-08-21 01:34:00,78.38,78.38,78.37,78.37,4200000.0
2009-08-21 01:35:00,78.375,78.385,78.37,78.385,14800000.0
2009-08-21 01:36:00,78.38,78.405,78.38,78.405,18100000.0
2009-08-21 01:37:00,78.41,78.43,78.385,78.4,54800000.0
2009-08-21 01:38:00,78.4,78.435,78.4,78.435,38100000.0
2009-08-21 01:39:00,78.445,78.475,78.415,78.435,57700000.0
2009-08-21 01:40:00,78.425,78.445,78.425,78.44,8000000.0
2009-08-21 01:41:00,78.435,78.485,78.435,78.47,49100000.0
2009-08-21 01:42:00,78.48,78.48,78.46,78.465,23300000.0
2009-08-21 01:43:00,78.46,78.47,78.455,78.455,19000000.0
2009-08-21 01:44:00,78.465,78.465,78.45,78.46,40500000.0
2009-08-21 01:45:00,78.46,78.46,78.45,78.455,17600000.0
2009-08-21 01:46:00,78.46,78.46,78.425,78.425,31800000.0
2009-08-21 01:47:00,78.425,78.43,78.41,78.415,83100000.0
2009-08-21 01:48:00,78.42,78.42,78.39,78.395,140300000.0
2009-08-21 01:49:00,78.405,78.405,78.37,78.37,40500000.0
2009-08-21 01:50:00,78.37,78.375,78.37,78.375,16500000.0
2009-08-21 01:51:00,78.375,78.395,78.37,78.395,72100000.0
2009-08-21 01:52:00,78.39,78.395,78.37,78.395,73600000.0
2009-08-21 01:53:00,78.395,78.42,78.385,78.42,64100000.0
2009-08-21 01:54:00,78.405,78.41,78.395,78.41,7700000.0
2009-08-21 01:55:00,78.395,78.43,78.395,78.43,19000000.0
2009-08-21 01:56:00,78.43,78.445,78.42,78.44,37800000.0
2009-08-21 01:57:00,78.445,78.445,78.42,78.42,31200000.0
2009-08-21 01:58:00,78.42,78.43,78.405,78.415,83300000.0
2009-08-21 01:59:00,78.41,78.415,78.39,78.395,40700000.0
2009-08-21 02:00:00,78.395,78.395,78.345,78.37,63300000.0
2009-08-21 02:01:00,78.37,78.39,78.37,78.37,52000000.0
2009-08-21 02:02:00,78.37,78.37,78.35,78.36,87500000.0
2009-08-21 02:03:00,78.36,78.36,78.325,78.335,43500000.0
2009-08-21 02:04:00,78.345,78.345,78.33,78.335,32400000.0
2009-08-21 02:05:00,78.335,78.385,78.325,78.385,53900000.0
2009-08-21 02:06:00,78.385,78.4,78.38,78.39,41400000.0
2009-08-21 02:07:00,78.39,78.39,78.31,78.335,83800000.0
2009-08-21 02:08:00,78.335,78.335,78.25,78.28,70100000.0
2009-08-21 02:09:00,78.285,78.295,78.225,78.235,80100000.0
2009-08-21 02:10:00,78.205,78.215,78.145,78.155,93500000.0
2009-08-21 02:11:00,78.16,78.185,78.135,78.135,121300000.0
2009-08-21 02:12:00,78.135,78.16,78.135,78.15,61000000.0
2009-08-21 02:13:00,78.145,78.15,78.1,78.105,81500000.0
2009-08-21 02:14:00,78.125,78.13,78.095,78.115,55900000.0
2009-08-21 02:15:00,78.13,78.16,78.13,78.16,52300000.0
2009-08-21 02:16:00,78.16,78.19,78.16,78.18,63800000.0
2009-08-21 02:17:00,78.18,78.18,78.14,78.15,55900000.0
2009-08-21 02:18:00,78.14,78.155,78.135,78.155,63100000.0
2009-08-21 02:19:00,78.155,78.16,78.125,78.16,56000000.0
2009-08-21 02:20:00,78.16,78.175,78.16,78.16,35000000.0
2009-08-21 02:21:00,78.16,78.175,78.14,78.17,43800000.0
2009-08-21 02:22:00,78.175,78.175,78.135,78.135,34300000.0
2009-08-21 02:23:00,78.135,78.135,78.13,78.135,18100000.0
2009-08-21 02:24:00,78.135,78.135,78.125,78.125,17600000.0
2009-08-21 02:25:00,78.115,78.115,78.05,78.055,71900000.0
2009-08-21 02:26:00,78.055,78.08,78.04,78.04,101900000.0
2009-08-21 02:27:00,78.04,78.085,78.03,78.08,71500000.0
2009-08-21 02:28:00,78.08,78.1,78.065,78.065,63600000.0
2009-08-21 02:29:00,78.06,78.065,78.01,78.02,134300000.0
2009-08-21 02:30:00,78.035,78.045,77.965,77.985,94300000.0
2009-08-21 02:31:00,77.985,78.005,77.985,78.005,69000000.0
2009-08-21 02:32:00,78.0,78.005,77.985,78.005,65800000.0
2009-08-21 02:33:00,78.005,78.04,77.985,78.03,89400000.0
2009-08-21 02:34:00,78.03,78.095,78.025,78.095,76100000.0
2009-08-21 02:35:00,78.09,78.1,78.08,78.09,90200000.0
2009-08-21 02:36:00,78.1,78.105,78.055,78.055,33700000.0
2009-08-21 02:37:00,78.06,78.06,77.985,78.0,114300000.0
2009-08-21 02:38:00,78.005,78.01,77.91,77.925,93700000.0
2009-08-21 02:39:00,77.925,77.97,77.925,77.96,125700000.0
2009-08-21 02:40:00,77.96,77.97,77.92,77.925,101100000.0
2009-08-21 02:41:00,77.935,77.97,77.935,77.965,40300000.0
2009-08-21 02:42:00,77.965,77.965,77.915,77.95,104600000.0
2009-08-21 02:43:00,77.945,77.995,77.945,77.995,105800000.0
2009-08-21 02:44:00,77.995,77.995,77.97,77.99,52900000.0
2009-08-21 02:45:00,77.985,77.995,77.97,77.975,68500000.0
2009-08-21 02:46:00,77.97,77.995,77.97,77.995,50700000.0
2009-08-21 02:47:00,78.0,78.005,77.97,77.97,96200000.0
2009-08-21 02:48:00,77.97,78.025,77.97,78.025,107500000.0
2009-08-21 02:49:00,78.025,78.045,78.005,78.015,71700000.0
2009-08-21 02:50:00,78.015,78.035,78.005,78.035,34100000.0
2009-08-21 02:51:00,78.035,78.055,77.995,78.005,133700000.0
2009-08-21 02:52:00,78.01,78.025,77.99,77.99,68500000.0
2009-08-21 02:53:00,77.995,78.005,77.95,77.96,66200000.0
2009-08-21 02:54:00,77.95,77.955,77.92,77.93,120300000.0
2009-08-21 02:55:00,77.935,77.985,77.935,77.955,120100000.0
2009-08-21 02:56:00,77.955,77.99,77.95,77.985,88500000.0
2009-08-21 02:57:00,77.98,77.995,77.94,77.955,111000000.0
2009-08-21 02:58:00,77.955,77.965,77.92,77.94,105200000.0
2009-08-21 02:59:00,77.93,77.94,77.905,77.905,58300000.0
2009-08-21 03:00:00,77.905,77.905,77.86,77.86,135000000.0
2009-08-21 03:01:00,77.87,77.875,77.825,77.845,110600000.0
2009-08-21 03:02:00,77.85,77.895,77.845,77.87,94000000.0
2009-08-21 03:03:00,77.88,77.885,77.84,77.855,71700000.0
2009-08-21 03:04:00,77.85,77.88,77.85,77.865,48900000.0
2009-08-21 03:05:00,77.87,77.88,77.85,77.855,55300000.0
2009-08-21 03:06:00,77.865,77.87,77.83,77.83,43900000.0
2009-08-21 03:07:00,77.835,77.84,77.805,77.82,108300000.0
2009-08-21 03:08:00,77.825,77.825,77.785,77.785,99100000.0
2009-08-21 03:09:00,77.785,77.785,77.76,77.77,85500000.0
2009-08-21 03:10:00,77.77,77.775,77.755,77.77,141500000.0
2009-08-21 03:11:00,77.78,77.785,77.765,77.775,55600000.0
2009-08-21 03:12:00,77.79,77.82,77.79,77.82,56100000.0
2009-08-21 03:13:00,77.81,77.82,77.805,77.815,43200000.0
2009-08-21 03:14:00,77.825,77.83,77.81,77.81,63700000.0
2009-08-21 03:15:00,77.81,77.825,77.805,77.805,48900000.0
2009-08-21 03:16:00,77.81,77.825,77.81,77.815,33600000.0
2009-08-21 03:17:00,77.82,77.82,77.805,77.815,21200000.0
2009-08-21 03:18:00,77.815,77.815,77.8,77.805,40200000.0
2009-08-21 03:19:00,77.805,77.805,77.78,77.795,59400000.0
2009-08-21 03:20:00,77.795,77.84,77.795,77.825,87900000.0
2009-08-21 03:21:00,77.83,77.835,77.81,77.825,50700000.0
2009-08-21 03:22:00,77.805,77.805,77.7,77.71,130800000.0
2009-08-21 03:23:00,77.71,77.75,77.71,77.725,83000000.0
2009-08-21 03:24:00,77.72,77.735,77.695,77.735,63400000.0
2009-08-21 03:25:00,77.735,77.75,77.72,77.745,49500000.0
2009-08-21 03:26:00,77.74,77.74,77.705,77.725,57900000.0
2009-08-21 03:27:00,77.72,77.755,77.715,77.75,122300000.0
2009-08-21 03:28:00,77.745,77.765,77.73,77.75,72700000.0
2009-08-21 03:29:00,77.75,77.765,77.705,77.735,131500000.0
2009-08-21 03:30:00,77.735,77.74,77.65,77.65,160800000.0
2009-08-21 03:31:00,77.655,77.66,77.575,77.605,215900000.0
2009-08-21 03:32:00,77.61,77.655,77.595,77.645,120700000.0
2009-08-21 03:33:00,77.65,77.685,77.645,77.67,188400000.0
2009-08-21 03:34:00,77.67,77.68,77.64,77.675,119300000.0
2009-08-21 03:35:00,77.66,77.695,77.66,77.685,56500000.0
2009-08-21 03:36:00,77.685,77.7,77.675,77.695,176800000.0
2009-08-21 03:37:00,77.695,77.71,77.695,77.695,34700000.0
2009-08-21 03:38:00,77.685,77.7,77.68,77.685,90800000.0
2009-08-21 03:39:00,77.685,77.685,77.655,77.68,65000000.0
2009-08-21 03:40:00,77.69,77.735,77.68,77.735,64300000.0
2009-08-21 03:41:00,77.735,77.79,77.725,77.79,86100000.0
2009-08-21 03:42:00,77.79,77.8,77.775,77.775,74700000.0
2009-08-21 03:43:00,77.785,77.785,77.765,77.78,74500000.0
2009-08-21 03:44:00,77.775,77.82,77.77,77.82,79300000.0
2009-08-21 03:45:00,77.81,77.82,77.79,77.81,63500000.0
2009-08-21 03:46:00,77.8,77.8,77.78,77.785,121000000.0
2009-08-21 03:47:00,77.785,77.82,77.775,77.81,96500000.0
2009-08-21 03:48:00,77.81,77.85,77.8,77.835,256700000.0
2009-08-21 03:49:00,77.83,77.84,77.755,77.755,143600000.0
2009-08-21 03:50:00,77.755,77.765,77.735,77.735,211400000.0
2009-08-21 03:51:00,77.74,77.745,77.705,77.72,136700000.0
2009-08-21 03:52:00,77.715,77.725,77.685,77.685,74300000.0
2009-08-21 03:53:00,77.685,77.685,77.61,77.62,151400000.0
2009-08-21 03:54:00,77.61,77.68,77.61,77.68,104700000.0
2009-08-21 03:55:00,77.68,77.705,77.665,77.68,107800000.0
2009-08-21 03:56:00,77.68,77.69,77.66,77.685,37400000.0
2009-08-21 03:57:00,77.69,77.69,77.66,77.66,106600000.0
2009-08-21 03:58:00,77.655,77.655,77.62,77.63,130100000.0
2009-08-21 03:59:00,77.635,77.635,77.52,77.54,117800000.0
2009-08-21 04:00:00,77.545,77.545,77.47,77.475,181100000.0
2009-08-21 04:01:00,77.49,77.55,77.475,77.54,145000000.0
2009-08-21 04:02:00,77.545,77.615,77.54,77.615,72300000.0
2009-08-21 04:03:00,77.615,77.665,77.615,77.625,101000000.0
2009-08-21 04:04:00,77.62,77.625,77.595,77.595,54100000.0
2009-08-21 04:05:00,77.595,77.635,77.58,77.635,39100000.0
2009-08-21 04:06:00,77.635,77.685,77.63,77.68,63100000.0
2009-08-21 04:07:00,77.68,77.695,77.65,77.655,100800000.0
2009-08-21 04:08:00,77.645,77.655,77.635,77.64,51900000.0
2009-08-21 04:09:00,77.64,77.64,77.61,77.61,44300000.0
2009-08-21 04:10:00,77.61,77.61,77.585,77.605,70300000.0
2009-08-21 04:11:00,77.605,77.645,77.59,77.64,62900000.0
2009-08-21 04:12:00,77.64,77.705,77.64,77.705,91400000.0
2009-08-21 04:13:00,77.72,77.775,77.7,77.775,62500000.0
2009-08-21 04:14:00,77.78,77.78,77.73,77.75,90400000.0
2009-08-21 04:15:00,77.76,77.785,77.74,77.785,59400000.0
2009-08-21 04:16:00,77.79,77.8,77.775,77.785,58800000.0
2009-08-21 04:17:00,77.785,77.805,77.75,77.76,43900000.0
2009-08-21 04:18:00,77.76,77.76,77.74,77.755,90000000.0
2009-08-21 04:19:00,77.75,77.755,77.725,77.755,44100000.0
2009-08-21 04:20:00,77.75,77.75,77.73,77.735,31600000.0
2009-08-21 04:21:00,77.735,77.765,77.73,77.755,50500000.0
2009-08-21 04:22:00,77.745,77.76,77.745,77.76,32600000.0
2009-08-21 04:23:00,77.755,77.78,77.755,77.78,162000000.0
2009-08-21 04:24:00,77.78,77.805,77.78,77.785,23600000.0
2009-08-21 04:25:00,77.785,77.795,77.775,77.775,46300000.0
2009-08-21 04:26:00,77.77,77.77,77.71,77.715,147400000.0
2009-08-21 04:27:00,77.715,77.725,77.715,77.72,47200000.0
2009-08-21 04:28:00,77.72,77.72,77.695,77.705,30600000.0
2009-08-21 04:29:00,77.71,77.715,77.685,77.685,64300000.0
2009-08-21 04:30:00,77.695,77.71,77.675,77.71,68600000.0
2009-08-21 04:31:00,77.71,77.71,77.69,77.7,65300000.0
2009-08-21 04:32:00,77.7,77.755,77.7,77.75,65100000.0
2009-08-21 04:33:00,77.75,77.79,77.735,77.78,68900000.0
2009-08-21 04:34:00,77.79,77.795,77.765,77.79,107000000.0
2009-08-21 04:35:00,77.79,77.79,77.775,77.775,28900000.0
2009-08-21 04:36:00,77.77,77.795,77.755,77.78,97500000.0
2009-08-21 04:37:00,77.785,77.785,77.77,77.78,17500000.0
2009-08-21 04:38:00,77.78,77.785,77.775,77.775,22400000.0
2009-08-21 04:39:00,77.77,77.78,77.765,77.775,21000000.0
2009-08-21 04:40:00,77.775,77.775,77.755,77.755,25800000.0
2009-08-21 04:41:00,77.765,77.765,77.75,77.75,33600000.0
2009-08-21 04:42:00,77.755,77.755,77.73,77.745,30800000.0
2009-08-21 04:43:00,77.755,77.755,77.725,77.75,38800000.0
2009-08-21 04:44:00,77.76,77.765,77.755,77.765,21700000.0
2009-08-21 04:45:00,77.77,77.775,77.755,77.76,9800000.0
2009-08-21 04:46:00,77.76,77.805,77.76,77.8,70400000.0
2009-08-21 04:47:00,77.8,77.845,77.8,77.84,83300000.0
2009-08-21 04:48:00,77.835,77.855,77.835,77.845,95100000.0
2009-08-21 04:49:00,77.845,77.87,77.845,77.86,127000000.0
2009-08-21 04:50:00,77.865,77.87,77.855,77.865,37400000.0
2009-08-21 04:51:00,77.855,77.875,77.855,77.875,57700000.0
2009-08-21 04:52:00,77.88,77.895,77.88,77.885,59200000.0
2009-08-21 04:53:00,77.89,77.89,77.855,77.855,33700000.0
2009-08-21 04:54:00,77.845,77.855,77.845,77.85,20400000.0
2009-08-21 04:55:00,77.85,77.85,77.825,77.825,36600000.0
2009-08-21 04:56:00,77.83,77.845,77.83,77.835,15700000.0
2009-08-21 04:57:00,77.845,77.845,77.835,77.845,14100000.0
2009-08-21 04:58:00,77.855,77.855,77.845,77.85,21000000.0
2009-08-21 04:59:00,77.85,77.85,77.845,77.845,5000000.0
2009-08-21 05:00:00,77.84,77.84,77.825,77.825,8300000.0
2009-08-21 05:01:00,77.82,77.835,77.81,77.835,44500000.0
2009-08-21 05:02:00,77.835,77.84,77.805,77.815,65500000.0
2009-08-21 05:03:00,77.805,77.805,77.75,77.77,90800000.0
2009-08-21 05:04:00,77.765,77.765,77.76,77.76,10000000.0
2009-08-21 05:05:00,77.76,77.76,77.695,77.715,67700000.0
2009-08-21 05:06:00,77.715,77.73,77.715,77.725,17000000.0
2009-08-21 05:07:00,77.73,77.745,77.725,77.745,35200000.0
2009-08-21 05:08:00,77.735,77.775,77.735,77.77,19900000.0
2009-08-21 05:09:00,77.77,77.78,77.77,77.78,15300000.0
2009-08-21 05:10:00,77.78,77.78,77.745,77.75,52200000.0
2009-08-21 05:11:00,77.75,77.75,77.72,77.73,50200000.0
2009-08-21 05:12:00,77.72,77.72,77.705,77.715,29400000.0
2009-08-21 05:13:00,77.71,77.72,77.705,77.715,8700000.0
2009-08-21 05:14:00,77.72,77.725,77.72,77.72,7000000.0
2009-08-21 05:15:00,77.72,77.74,77.72,77.735,16000000.0
2009-08-21 05:16:00,77.735,77.74,77.71,77.71,27400000.0
2009-08-21 05:17:00,77.705,77.725,77.695,77.705,28000000.0
2009-08-21 05:18:00,77.69,77.705,77.68,77.685,23300000.0
2009-08-21 05:19:00,77.68,77.705,77.68,77.705,12200000.0
2009-08-21 05:20:00,77.7,77.7,77.685,77.69,62700000.0
2009-08-21 05:21:00,77.69,77.7,77.68,77.68,28100000.0
2009-08-21 05:22:00,77.69,77.69,77.675,77.675,53200000.0
2009-08-21 05:23:00,77.675,77.68,77.595,77.62,100100000.0
2009-08-21 05:24:00,77.625,77.625,77.515,77.525,68400000.0
2009-08-21 05:25:00,77.515,77.55,77.515,77.545,59100000.0
2009-08-21 05:26:00,77.545,77.545,77.36,77.375,97900000.0
2009-08-21 05:27:00,77.365,77.425,77.365,77.41,125700000.0
2009-08-21 05:28:00,77.4,77.415,77.385,77.4,86000000.0
2009-08-21 05:29:00,77.4,77.41,77.335,77.335,189200000.0
2009-08-21 05:30:00,77.33,77.355,77.13,77.14,258800000.0
2009-08-21 05:31:00,77.115,77.115,77.06,77.105,259100000.0
2009-08-21 05:32:00,77.1,77.12,77.06,77.12,278400000.0
2009-08-21 05:33:00,77.12,77.185,77.095,77.18,138700000.0
2009-08-21 05:34:00,77.18,77.235,77.175,77.235,139300000.0
2009-08-21 05:35:00,77.23,77.255,77.185,77.245,104800000.0
2009-08-21 05:36:00,77.255,77.255,77.18,77.18,135000000.0
2009-08-21 05:37:00,77.18,77.245,77.17,77.24,165100000.0
2009-08-21 05:38:00,77.24,77.275,77.235,77.275,243300000.0
2009-08-21 05:39:00,77.27,77.275,77.155,77.175,309500000.0
2009-08-21 05:40:00,77.16,77.175,77.14,77.17,174500000.0
2009-08-21 05:41:00,77.17,77.185,77.17,77.175,132000000.0
2009-08-21 05:42:00,77.17,77.17,77.15,77.15,84700000.0
2009-08-21 05:43:00,77.15,77.16,77.115,77.125,69700000.0
2009-08-21 05:44:00,77.12,77.135,77.04,77.05,154800000.0
2009-08-21 05:45:00,77.055,77.06,76.905,76.955,162300000.0
2009-08-21 05:46:00,76.95,77.06,76.95,77.03,100000000.0
2009-08-21 05:47:00,77.025,77.03,76.97,77.01,136600000.0
2009-08-21 05:48:00,77.015,77.035,76.99,77.015,141500000.0
2009-08-21 05:49:00,77.025,77.08,77.025,77.065,122700000.0
2009-08-21 05:50:00,77.055,77.06,76.975,77.0,199000000.0
2009-08-21 05:51:00,77.0,77.05,77.0,77.05,55400000.0
2009-08-21 05:52:00,77.065,77.065,76.99,77.0,77400000.0
2009-08-21 05:53:00,77.0,77.005,76.96,76.995,75300000.0
2009-08-21 05:54:00,77.005,77.035,76.995,77.025,64000000.0
2009-08-21 05:55:00,77.03,77.065,77.015,77.06,72900000.0
2009-08-21 05:56:00,77.055,77.165,77.055,77.16,114300000.0
2009-08-21 05:57:00,77.16,77.185,77.095,77.105,80200000.0
2009-08-21 05:58:00,77.105,77.11,77.075,77.09,78700000.0
2009-08-21 05:59:00,77.085,77.125,77.085,77.125,69700000.0
2009-08-21 06:00:00,77.125,77.175,77.115,77.175,42500000.0
2009-08-21 06:01:00,77.175,77.24,77.16,77.22,96600000.0
2009-08-21 06:02:00,77.22,77.23,77.185,77.205,73600000.0
2009-08-21 06:03:00,77.205,77.265,77.2,77.25,105400000.0
2009-08-21 06:04:00,77.245,77.26,77.215,77.26,67900000.0
2009-08-21 06:05:00,77.255,77.27,77.24,77.265,50300000.0
2009-08-21 06:06:00,77.265,77.265,77.23,77.245,43800000.0
2009-08-21 06:07:00,77.245,77.275,77.235,77.275,65900000.0
2009-08-21 06:08:00,77.275,77.285,77.23,77.24,51100000.0
2009-08-21 06:09:00,77.25,77.25,77.175,77.18,49700000.0
2009-08-21 06:10:00,77.185,77.22,77.18,77.215,64900000.0
2009-08-21 06:11:00,77.215,77.215,77.195,77.21,42400000.0
2009-08-21 06:12:00,77.215,77.215,77.145,77.145,87900000.0
2009-08-21 06:13:00,77.145,77.145,77.06,77.075,106600000.0
2009-08-21 06:14:00,77.085,77.115,77.065,77.115,87000000.0
2009-08-21 06:15:00,77.125,77.23,77.125,77.15,75500000.0
2009-08-21 06:16:00,77.15,77.15,77.065,77.085,53900000.0
2009-08-21 06:17:00,77.085,77.095,77.06,77.075,100900000.0
2009-08-21 06:18:00,77.07,77.07,77.05,77.055,70200000.0
2009-08-21 06:19:00,77.055,77.065,77.03,77.04,90400000.0
2009-08-21 06:20:00,77.05,77.065,77.02,77.065,105700000.0
2009-08-21 06:21:00,77.065,77.08,77.065,77.075,49300000.0
2009-08-21 06:22:00,77.075,77.075,77.045,77.045,75200000.0
2009-08-21 06:23:00,77.045,77.05,77.035,77.05,57200000.0
2009-08-21 06:24:00,77.05,77.075,77.045,77.07,89700000.0
2009-08-21 06:25:00,77.075,77.145,77.075,77.09,73600000.0
2009-08-21 06:26:00,77.09,77.105,77.08,77.08,55300000.0
2009-08-21 06:27:00,77.095,77.1,77.07,77.1,85100000.0
2009-08-21 06:28:00,77.1,77.12,77.085,77.105,75300000.0
2009-08-21 06:29:00,77.09,77.1,77.05,77.065,105400000.0
2009-08-21 06:30:00,77.075,77.075,77.04,77.055,70400000.0
2009-08-21 06:31:00,77.045,77.06,77.04,77.055,43400000.0
2009-08-21 06:32:00,77.05,77.09,77.05,77.085,72400000.0
2009-08-21 06:33:00,77.09,77.1,77.085,77.09,49600000.0
2009-08-21 06:34:00,77.085,77.095,77.07,77.095,66800000.0
2009-08-21 06:35:00,77.095,77.135,77.095,77.125,110900000.0
2009-08-21 06:36:00,77.125,77.13,77.08,77.115,109100000.0
2009-08-21 06:37:00,77.12,77.185,77.12,77.175,86000000.0
2009-08-21 06:38:00,77.175,77.185,77.145,77.16,54400000.0
2009-08-21 06:39:00,77.165,77.18,77.16,77.18,37400000.0
2009-08-21 06:40:00,77.175,77.185,77.165,77.185,75700000.0
2009-08-21 06:41:00,77.19,77.21,77.185,77.19,107700000.0
2009-08-21 06:42:00,77.19,77.2,77.165,77.175,123900000.0
2009-08-21 06:43:00,77.175,77.175,77.1,77.105,82900000.0
2009-08-21 06:44:00,77.095,77.095,77.055,77.075,62300000.0
2009-08-21 06:45:00,77.075,77.105,77.075,77.105,50700000.0
2009-08-21 06:46:00,77.1,77.115,77.095,77.105,31100000.0
2009-08-21 06:47:00,77.1,77.105,77.09,77.095,16400000.0
2009-08-21 06:48:00,77.09,77.1,77.065,77.075,41000000.0
2009-08-21 06:49:00,77.07,77.09,77.07,77.09,32000000.0
2009-08-21 06:50:00,77.08,77.09,77.075,77.075,126300000.0
2009-08-21 06:51:00,77.075,77.075,77.06,77.075,86100000.0
2009-08-21 06:52:00,77.075,77.075,77.06,77.07,118800000.0
2009-08-21 06:53:00,77.065,77.065,76.995,77.005,185900000.0
2009-08-21 06:54:00,77.01,77.01,76.965,76.99,94800000.0
2009-08-21 06:55:00,76.99,77.0,76.985,77.0,82900000.0
2009-08-21 06:56:00,77.0,77.035,77.0,77.0,112200000.0
2009-08-21 06:57:00,77.0,77.025,77.0,77.02,48500000.0
2009-08-21 06:58:00,77.025,77.025,76.985,76.985,92900000.0
2009-08-21 06:59:00,76.985,77.005,76.94,76.96,115100000.0
2009-08-21 07:00:00,76.96,76.96,76.92,76.92,114300000.0
2009-08-21 07:01:00,76.92,76.92,76.85,76.87,116300000.0
2009-08-21 07:02:00,76.86,76.96,76.86,76.945,108200000.0
2009-08-21 07:03:00,76.94,76.97,76.935,76.95,72900000.0
2009-08-21 07:04:00,76.96,76.96,76.935,76.95,109500000.0
2009-08-21 07:05:00,76.955,76.98,76.945,76.975,69700000.0
2009-08-21 07:06:00,76.975,76.985,76.94,76.94,128200000.0
2009-08-21 07:07:00,76.94,76.945,76.88,76.89,113700000.0
2009-08-21 07:08:00,76.89,76.93,76.86,76.86,139900000.0
2009-08-21 07:09:00,76.86,76.925,76.86,76.915,105400000.0
2009-08-21 07:10:00,76.93,76.965,76.915,76.965,137600000.0
2009-08-21 07:11:00,76.97,77.06,76.97,77.06,81600000.0
2009-08-21 07:12:00,77.055,77.085,76.99,76.99,127800000.0
2009-08-21 07:13:00,76.985,77.075,76.985,77.075,178900000.0
2009-08-21 07:14:00,77.075,77.135,77.065,77.125,88800000.0
2009-08-21 07:15:00,77.125,77.165,77.12,77.16,72000000.0
2009-08-21 07:16:00,77.165,77.175,77.11,77.11,75000000.0
2009-08-21 07:17:00,77.12,77.125,77.11,77.12,45000000.0
2009-08-21 07:18:00,77.115,77.15,77.115,77.15,56700000.0
2009-08-21 07:19:00,77.15,77.195,77.15,77.185,87100000.0
2009-08-21 07:20:00,77.185,77.185,77.155,77.155,56500000.0
2009-08-21 07:21:00,77.155,77.175,77.145,77.165,155800000.0
2009-08-21 07:22:00,77.17,77.205,77.165,77.195,85500000.0
2009-08-21 07:23:00,77.195,77.195,77.16,77.18,68200000.0
2009-08-21 07:24:00,77.175,77.185,77.17,77.185,27400000.0
2009-08-21 07:25:00,77.175,77.2,77.155,77.165,140000000.0
2009-08-21 07:26:00,77.16,77.165,77.065,77.08,68800000.0
2009-08-21 07:27:00,77.07,77.085,77.065,77.065,68000000.0
2009-08-21 07:28:00,77.065,77.09,77.045,77.09,71500000.0
2009-08-21 07:29:00,77.08,77.09,77.065,77.09,95400000.0
2009-08-21 07:30:00,77.095,77.095,77.065,77.09,99300000.0
2009-08-21 07:31:00,77.095,77.15,77.095,77.14,111900000.0
2009-08-21 07:32:00,77.14,77.14,77.1,77.135,145599999.0
2009-08-21 07:33:00,77.125,77.17,77.125,77.17,77800000.0
2009-08-21 07:34:00,77.165,77.225,77.16,77.22,76000000.0
2009-08-21 07:35:00,77.21,77.235,77.195,77.23,143000000.0
2009-08-21 07:36:00,77.23,77.23,77.215,77.22,69300000.0
2009-08-21 07:37:00,77.225,77.23,77.205,77.225,87800000.0
2009-08-21 07:38:00,77.225,77.23,77.215,77.225,49100000.0
2009-08-21 07:39:00,77.225,77.28,77.225,77.255,77400000.0
2009-08-21 07:40:00,77.26,77.345,77.26,77.345,91600000.0
2009-08-21 07:41:00,77.345,77.39,77.335,77.39,56300000.0
2009-08-21 07:42:00,77.395,77.4,77.37,77.395,71700000.0
2009-08-21 07:43:00,77.395,77.42,77.375,77.395,92100000.0
2009-08-21 07:44:00,77.375,77.38,77.33,77.34,77600000.0
2009-08-21 07:45:00,77.34,77.345,77.305,77.305,88100000.0
2009-08-21 07:46:00,77.305,77.34,77.295,77.32,108199999.0
2009-08-21 07:47:00,77.32,77.32,77.28,77.305,122800000.0
2009-08-21 07:48:00,77.31,77.38,77.3,77.375,174300000.0
2009-08-21 07:49:00,77.375,77.38,77.35,77.365,74500000.0
2009-08-21 07:50:00,77.365,77.37,77.335,77.34,183400000.0
2009-08-21 07:51:00,77.335,77.34,77.3,77.3,133600000.0
2009-08-21 07:52:00,77.31,77.315,77.285,77.29,78800000.0
2009-08-21 07:53:00,77.29,77.315,77.28,77.315,57200000.0
2009-08-21 07:54:00,77.295,77.305,77.285,77.305,105900000.0
2009-08-21 07:55:00,77.305,77.35,77.305,77.34,56400000.0
2009-08-21 07:56:00,77.345,77.385,77.325,77.38,108600000.0
2009-08-21 07:57:00,77.375,77.4,77.355,77.4,120200000.0
2009-08-21 07:58:00,77.405,77.425,77.39,77.395,216600000.0
2009-08-21 07:59:00,77.39,77.405,77.38,77.38,158500000.0
2009-08-21 08:00:00,77.38,77.395,77.335,77.34,186300000.0
2009-08-21 08:01:00,77.34,77.34,77.28,77.315,234500000.0
2009-08-21 08:02:00,77.315,77.335,77.305,77.31,149600000.0
2009-08-21 08:03:00,77.31,77.31,77.285,77.285,136600000.0
2009-08-21 08:04:00,77.285,77.29,77.275,77.29,451000000.0
2009-08-21 08:05:00,77.29,77.315,77.27,77.305,191100000.0
2009-08-21 08:06:00,77.305,77.305,77.275,77.275,307800000.0
2009-08-21 08:07:00,77.275,77.28,77.26,77.26,154100000.0
2009-08-21 08:08:00,77.26,77.29,77.26,77.265,228900000.0
2009-08-21 08:09:00,77.265,77.275,77.25,77.265,348100000.0
2009-08-21 08:10:00,77.275,77.275,77.255,77.275,182000001.0
2009-08-21 08:11:00,77.275,77.275,77.24,77.25,125100000.0
2009-08-21 08:12:00,77.24,77.28,77.23,77.23,240000000.0
2009-08-21 08:13:00,77.235,77.25,77.22,77.22,266900000.0
2009-08-21 08:14:00,77.22,77.255,77.215,77.255,72700000.0
2009-08-21 08:15:00,77.255,77.275,77.245,77.26,126600000.0
2009-08-21 08:16:00,77.265,77.27,77.255,77.265,144000000.0
2009-08-21 08:17:00,77.27,77.275,77.235,77.245,186900000.0
2009-08-21 08:18:00,77.24,77.245,77.225,77.235,141000000.0
2009-08-21 08:19:00,77.235,77.245,77.225,77.24,115900000.0
2009-08-21 08:20:00,77.24,77.26,77.225,77.255,182800000.0
2009-08-21 08:21:00,77.255,77.315,77.255,77.305,204500000.0
2009-08-21 08:22:00,77.3,77.345,77.3,77.345,96200000.0
2009-08-21 08:23:00,77.345,77.405,77.345,77.385,147400000.0
2009-08-21 08:24:00,77.395,77.405,77.385,77.39,86400000.0
2009-08-21 08:25:00,77.39,77.395,77.36,77.36,103700000.0
2009-08-21 08:26:00,77.36,77.375,77.33,77.335,157600000.0
2009-08-21 08:27:00,77.335,77.345,77.305,77.31,156900000.0
2009-08-21 08:28:00,77.305,77.31,77.255,77.265,227900000.0
2009-08-21 08:29:00,77.265,77.265,77.245,77.26,164300000.0
2009-08-21 08:30:00,77.265,77.265,77.235,77.235,88000000.0
2009-08-21 08:31:00,77.235,77.27,77.235,77.265,67100000.0
2009-08-21 08:32:00,77.275,77.3,77.265,77.29,184100000.0
2009-08-21 08:33:00,77.29,77.32,77.29,77.31,238000000.0
2009-08-21 08:34:00,77.31,77.335,77.31,77.325,169000000.0
2009-08-21 08:35:00,77.33,77.36,77.325,77.345,137200000.0
2009-08-21 08:36:00,77.345,77.375,77.345,77.37,188100000.0
2009-08-21 08:37:00,77.37,77.395,77.365,77.38,131500000.0
2009-08-21 08:38:00,77.38,77.385,77.37,77.38,197300000.0
2009-08-21 08:39:00,77.38,77.435,77.38,77.42,251599999.0
2009-08-21 08:40:00,77.425,77.455,77.425,77.445,186600000.0
2009-08-21 08:41:00,77.445,77.46,77.44,77.445,222600000.0
2009-08-21 08:42:00,77.445,77.46,77.425,77.43,141900000.0
2009-08-21 08:43:00,77.425,77.46,77.425,77.445,128200000.0
2009-08-21 08:44:00,77.445,77.475,77.445,77.47,73400000.0
2009-08-21 08:45:00,77.475,77.48,77.455,77.46,131000000.0
2009-08-21 08:46:00,77.46,77.475,77.455,77.465,337000003.0
2009-08-21 08:47:00,77.46,77.525,77.455,77.515,380300000.0
2009-08-21 08:48:00,77.515,77.555,77.505,77.55,337500000.0
2009-08-21 08:49:00,77.545,77.595,77.545,77.565,190400000.0
2009-08-21 08:50:00,77.565,77.59,77.555,77.58,168900000.0
2009-08-21 08:51:00,77.575,77.655,77.575,77.625,174400000.0
2009-08-21 08:52:00,77.625,77.655,77.615,77.655,271700000.0
2009-08-21 08:53:00,77.655,77.74,77.64,77.725,309099999.0
2009-08-21 08:54:00,77.73,77.765,77.725,77.765,198200000.0
2009-08-21 08:55:00,77.755,77.845,77.745,77.845,294600000.0
2009-08-21 08:56:00,77.845,77.9,77.825,77.895,482799999.0
2009-08-21 08:57:00,77.885,77.95,77.875,77.93,467699999.0
2009-08-21 08:58:00,77.935,77.965,77.93,77.95,392900000.0
2009-08-21 08:59:00,77.95,77.955,77.91,77.91,384100000.0
2009-08-21 09:00:00,77.91,77.92,77.875,77.89,350099997.0
2009-08-21 09:01:00,77.895,77.945,77.89,77.925,196800000.0
2009-08-21 09:02:00,77.925,77.93,77.88,77.905,411899996.0
2009-08-21 09:03:00,77.905,77.93,77.895,77.93,144600000.0
2009-08-21 09:04:00,77.93,77.96,77.93,77.93,358600000.0
2009-08-21 09:05:00,77.93,78.055,77.925,78.035,314500000.0
2009-08-21 09:06:00,78.035,78.07,78.005,78.04,243900000.0
2009-08-21 09:07:00,78.035,78.045,78.005,78.005,242600000.0
2009-08-21 09:08:00,78.01,78.09,78.005,78.08,324600000.0
2009-08-21 09:09:00,78.075,78.09,78.025,78.025,222600000.0
2009-08-21 09:10:00,78.02,78.04,77.955,77.955,223700000.0
2009-08-21 09:11:00,77.955,77.975,77.93,77.975,312900000.0
2009-08-21 09:12:00,77.97,77.98,77.945,77.96,248000000.0
2009-08-21 09:13:00,77.96,77.96,77.92,77.925,181100000.0
2009-08-21 09:14:00,77.925,77.925,77.89,77.905,185500000.0
2009-08-21 09:15:00,77.905,77.935,77.9,77.91,145500000.0
2009-08-21 09:16:00,77.915,77.935,77.915,77.925,60200000.0
2009-08-21 09:17:00,77.93,77.945,77.9,77.92,211300000.0
2009-08-21 09:18:00,77.92,77.945,77.905,77.925,213100000.0
2009-08-21 09:19:00,77.915,77.925,77.865,77.875,226200000.0
2009-08-21 09:20:00,77.875,77.885,77.875,77.88,31400000.0
2009-08-21 09:21:00,77.89,77.895,77.87,77.885,187700000.0
2009-08-21 09:22:00,77.88,77.925,77.88,77.91,152900000.0
2009-08-21 09:23:00,77.905,77.925,77.875,77.875,212500000.0
2009-08-21 09:24:00,77.875,77.88,77.85,77.855,101900000.0
2009-08-21 09:25:00,77.865,77.875,77.845,77.87,101100000.0
2009-08-21 09:26:00,77.865,77.87,77.86,77.865,28600000.0
2009-08-21 09:27:00,77.865,77.89,77.86,77.88,72700000.0
2009-08-21 09:28:00,77.89,77.96,77.89,77.945,175700000.0
2009-08-21 09:29:00,77.945,78.015,77.945,78.01,235000000.0
2009-08-21 09:30:00,78.01,78.05,78.005,78.05,184500000.0
2009-08-21 09:31:00,78.06,78.065,78.04,78.055,196900000.0
2009-08-21 09:32:00,78.07,78.1,78.045,78.095,279599999.0
2009-08-21 09:33:00,78.09,78.09,78.065,78.09,369499998.0
2009-08-21 09:34:00,78.09,78.09,78.055,78.065,455699998.0
2009-08-21 09:35:00,78.065,78.065,78.045,78.065,331900001.0
2009-08-21 09:36:00,78.065,78.11,78.055,78.095,246300000.0
2009-08-21 09:37:00,78.1,78.125,78.07,78.085,167900000.0
2009-08-21 09:38:00,78.085,78.1,78.07,78.085,268400001.0
2009-08-21 09:39:00,78.085,78.11,78.085,78.105,278699999.0
2009-08-21 09:40:00,78.105,78.105,78.05,78.065,304400000.0
2009-08-21 09:41:00,78.07,78.11,78.065,78.11,175299999.0
2009-08-21 09:42:00,78.105,78.13,78.065,78.07,314000000.0
2009-08-21 09:43:00,78.065,78.085,78.035,78.075,265900000.0
2009-08-21 09:44:00,78.08,78.085,78.055,78.065,120100000.0
2009-08-21 09:45:00,78.06,78.095,78.06,78.08,165400000.0
2009-08-21 09:46:00,78.085,78.085,78.045,78.06,108000000.0
2009-08-21 09:47:00,78.06,78.06,78.005,78.015,167500000.0
2009-08-21 09:48:00,78.01,78.01,77.935,77.945,191099999.0
2009-08-21 09:49:00,77.945,77.945,77.9,77.905,124800000.0
2009-08-21 09:50:00,77.905,77.91,77.86,77.86,112200001.0
2009-08-21 09:51:00,77.86,77.875,77.83,77.87,200700000.0
2009-08-21 09:52:00,77.86,77.93,77.86,77.93,189300000.0
2009-08-21 09:53:00,77.94,77.945,77.905,77.91,114600000.0
2009-08-21 09:54:00,77.905,77.97,77.905,77.97,60800000.0
2009-08-21 09:55:00,77.98,77.99,77.95,77.985,187500000.0
2009-08-21 09:56:00,77.975,77.975,77.935,77.955,152900000.0
2009-08-21 09:57:00,77.95,77.96,77.925,77.93,180800000.0
2009-08-21 09:58:00,77.93,77.955,77.93,77.95,119300000.0
2009-08-21 09:59:00,77.95,77.955,77.935,77.95,76000000.0
2009-08-21 10:00:00,77.95,77.985,77.94,77.98,102700000.0
2009-08-21 10:01:00,77.99,77.995,77.925,77.925,85800000.0
2009-08-21 10:02:00,77.905,77.94,77.895,77.925,135400000.0
2009-08-21 10:03:00,77.92,77.925,77.875,77.88,104300000.0
2009-08-21 10:04:00,77.89,77.92,77.89,77.895,153800000.0
2009-08-21 10:05:00,77.9,77.9,77.815,77.825,126600000.0
2009-08-21 10:06:00,77.83,77.85,77.805,77.81,154200000.0
2009-08-21 10:07:00,77.81,77.81,77.77,77.775,119000000.0
2009-08-21 10:08:00,77.775,77.775,77.735,77.745,187600001.0
2009-08-21 10:09:00,77.745,77.755,77.73,77.745,237899999.0
2009-08-21 10:10:00,77.745,77.745,77.71,77.73,109900000.0
2009-08-21 10:11:00,77.74,77.785,77.735,77.78,117700000.0
2009-08-21 10:12:00,77.785,77.805,77.775,77.785,159500000.0
2009-08-21 10:13:00,77.785,77.785,77.76,77.77,110000000.0
2009-08-21 10:14:00,77.77,77.77,77.755,77.76,184000000.0
2009-08-21 10:15:00,77.77,77.805,77.765,77.785,131800000.0
2009-08-21 10:16:00,77.785,77.79,77.75,77.75,108800001.0
2009-08-21 10:17:00,77.75,77.75,77.695,77.715,120000000.0
2009-08-21 10:18:00,77.71,77.725,77.665,77.67,169100000.0
2009-08-21 10:19:00,77.67,77.67,77.635,77.645,98300000.0
2009-08-21 10:20:00,77.65,77.685,77.645,77.68,79600000.0
2009-08-21 10:21:00,77.675,77.695,77.665,77.695,102200000.0
2009-08-21 10:22:00,77.69,77.74,77.67,77.73,165200000.0
2009-08-21 10:23:00,77.73,77.755,77.72,77.735,134800000.0
2009-08-21 10:24:00,77.73,77.755,77.715,77.75,114100000.0
2009-08-21 10:25:00,77.745,77.76,77.72,77.735,216600000.0
2009-08-21 10:26:00,77.735,77.735,77.685,77.72,140600000.0
2009-08-21 10:27:00,77.72,77.72,77.69,77.705,138300000.0
2009-08-21 10:28:00,77.705,77.705,77.675,77.69,83700000.0
2009-08-21 10:29:00,77.7,77.73,77.695,77.71,148099999.0
2009-08-21 10:30:00,77.7,77.71,77.675,77.675,87000000.0
2009-08-21 10:31:00,77.675,77.695,77.655,77.685,141700000.0
2009-08-21 10:32:00,77.685,77.685,77.66,77.665,74300000.0
2009-08-21 10:33:00,77.665,77.685,77.655,77.66,127400000.0
2009-08-21 10:34:00,77.66,77.695,77.66,77.685,118100000.0
2009-08-21 10:35:00,77.68,77.715,77.68,77.7,133300000.0
2009-08-21 10:36:00,77.715,77.715,77.69,77.695,37800000.0
2009-08-21 10:37:00,77.685,77.695,77.675,77.68,267600000.0
2009-08-21 10:38:00,77.675,77.69,77.675,77.69,189700000.0
2009-08-21 10:39:00,77.685,77.685,77.645,77.645,135900000.0
2009-08-21 10:40:00,77.645,77.675,77.64,77.655,139500000.0
2009-08-21 10:41:00,77.66,77.68,77.65,77.675,31600000.0
2009-08-21 10:42:00,77.68,77.685,77.665,77.675,53700000.0
2009-08-21 10:43:00,77.675,77.675,77.625,77.64,105200001.0
2009-08-21 10:44:00,77.64,77.665,77.635,77.665,63400000.0
2009-08-21 10:45:00,77.665,77.69,77.665,77.685,40500000.0
2009-08-21 10:46:00,77.69,77.705,77.68,77.7,77800000.0
2009-08-21 10:47:00,77.71,77.74,77.7,77.735,102900000.0
2009-08-21 10:48:00,77.74,77.775,77.725,77.765,119900000.0
2009-08-21 10:49:00,77.76,77.835,77.76,77.815,185100000.0
2009-08-21 10:50:00,77.815,77.845,77.815,77.83,192100000.0
2009-08-21 10:51:00,77.835,77.91,77.825,77.91,119300000.0
2009-08-21 10:52:00,77.9,77.905,77.87,77.875,197400000.0
2009-08-21 10:53:00,77.87,77.875,77.85,77.865,102700000.0
2009-08-21 10:54:00,77.865,77.885,77.845,77.88,354600000.0
2009-08-21 10:55:00,77.88,77.89,77.86,77.86,259900000.0
2009-08-21 10:56:00,77.865,77.91,77.865,77.91,263400000.0
2009-08-21 10:57:00,77.91,77.92,77.89,77.895,179199999.0
2009-08-21 10:58:00,77.895,77.905,77.89,77.895,89200000.0
2009-08-21 10:59:00,77.895,77.9,77.865,77.88,247900000.0
2009-08-21 11:00:00,77.875,77.89,77.85,77.865,363000000.0
2009-08-21 11:01:00,77.865,77.875,77.83,77.835,332900000.0
2009-08-21 11:02:00,77.83,77.85,77.83,77.845,176600000.0
2009-08-21 11:03:00,77.85,77.87,77.845,77.86,169000000.0
2009-08-21 11:04:00,77.87,77.875,77.855,77.865,222400001.0
2009-08-21 11:05:00,77.86,77.87,77.85,77.87,169800000.0
2009-08-21 11:06:00,77.865,77.88,77.855,77.865,81799999.0
2009-08-21 11:07:00,77.86,77.915,77.86,77.915,130900000.0
2009-08-21 11:08:00,77.91,77.91,77.89,77.895,116800000.0
2009-08-21 11:09:00,77.895,77.955,77.895,77.925,178999999.0
2009-08-21 11:10:00,77.925,77.965,77.915,77.94,158000000.0
2009-08-21 11:11:00,77.935,77.96,77.935,77.96,166000000.0
2009-08-21 11:12:00,77.95,77.965,77.925,77.945,259199999.0
2009-08-21 11:13:00,77.945,77.965,77.93,77.94,106800000.0
2009-08-21 11:14:00,77.95,77.965,77.95,77.955,67300000.0
2009-08-21 11:15:00,77.945,77.975,77.945,77.955,95500000.0
2009-08-21 11:16:00,77.945,77.97,77.945,77.97,129199998.0
2009-08-21 11:17:00,77.97,77.975,77.95,77.965,160300000.0
2009-08-21 11:18:00,77.955,77.975,77.935,77.935,193000000.0
2009-08-21 11:19:00,77.935,77.95,77.885,77.905,283400000.0
2009-08-21 11:20:00,77.895,77.905,77.86,77.87,127100000.0
2009-08-21 11:21:00,77.875,77.895,77.85,77.86,186600000.0
2009-08-21 11:22:00,77.865,77.895,77.85,77.885,115200000.0
2009-08-21 11:23:00,77.885,77.885,77.865,77.87,102800000.0
2009-08-21 11:24:00,77.865,77.875,77.865,77.875,97800000.0
2009-08-21 11:25:00,77.875,77.875,77.865,77.875,14200000.0
2009-08-21 11:26:00,77.875,77.875,77.87,77.875,18800000.0
2009-08-21 11:27:00,77.87,77.87,77.82,77.85,215500000.0
2009-08-21 11:28:00,77.85,77.885,77.835,77.885,249099999.0
2009-08-21 11:29:00,77.885,77.885,77.855,77.86,96300000.0
2009-08-21 11:30:00,77.865,77.895,77.86,77.875,118500000.0
2009-08-21 11:31:00,77.88,77.905,77.875,77.89,96500000.0
2009-08-21 11:32:00,77.885,77.92,77.875,77.875,152300000.0
2009-08-21 11:33:00,77.875,77.965,77.875,77.965,83600000.0
2009-08-21 11:34:00,77.965,77.99,77.95,77.98,143200000.0
2009-08-21 11:35:00,77.98,77.995,77.975,77.985,85600000.0
2009-08-21 11:36:00,77.985,77.995,77.975,77.975,67500000.0
2009-08-21 11:37:00,77.975,78.005,77.96,77.965,187400000.0
2009-08-21 11:38:00,77.96,77.97,77.95,77.97,211199999.0
2009-08-21 11:39:00,77.97,77.985,77.945,77.955,299599999.0
2009-08-21 11:40:00,77.965,77.975,77.925,77.935,318300000.0
2009-08-21 11:41:00,77.935,77.96,77.925,77.94,258300000.0
2009-08-21 11:42:00,77.935,77.94,77.915,77.94,67200000.0
2009-08-21 11:43:00,77.935,77.945,77.925,77.935,164800000.0
2009-08-21 11:44:00,77.95,77.95,77.935,77.95,65800000.0
2009-08-21 11:45:00,77.95,77.965,77.925,77.95,224400000.0
2009-08-21 11:46:00,77.955,77.96,77.925,77.95,100500000.0
2009-08-21 11:47:00,77.95,77.99,77.94,77.975,185700000.0
2009-08-21 11:48:00,77.975,78.035,77.95,78.005,230400000.0
2009-08-21 11:49:00,78.01,78.01,77.945,77.945,312800000.0
2009-08-21 11:50:00,77.945,77.97,77.915,77.925,256000000.0
2009-08-21 11:51:00,77.92,77.925,77.88,77.9,169100001.0
2009-08-21 11:52:00,77.9,77.9,77.875,77.89,277700000.0
2009-08-21 11:53:00,77.89,77.895,77.875,77.895,153899998.0
2009-08-21 11:54:00,77.885,77.91,77.875,77.895,169600000.0
2009-08-21 11:55:00,77.895,77.905,77.88,77.9,187100000.0
2009-08-21 11:56:00,77.9,77.9,77.88,77.88,95900000.0
2009-08-21 11:57:00,77.88,77.885,77.87,77.88,83000000.0
2009-08-21 11:58:00,77.89,77.945,77.885,77.92,181900000.0
2009-08-21 11:59:00,77.91,77.97,77.9,77.965,154600000.0
2009-08-21 12:00:00,77.965,77.98,77.955,77.96,153900000.0
2009-08-21 12:01:00,77.955,77.96,77.945,77.945,209300000.0
2009-08-21 12:02:00,77.945,77.955,77.93,77.935,154900000.0
2009-08-21 12:03:00,77.925,77.945,77.915,77.935,232699999.0
2009-08-21 12:04:00,77.935,77.985,77.935,77.985,101400000.0
2009-08-21 12:05:00,77.985,78.005,77.975,77.985,247000000.0
2009-08-21 12:06:00,77.995,77.995,77.97,77.975,140100000.0
2009-08-21 12:07:00,77.975,77.975,77.95,77.965,234099999.0
2009-08-21 12:08:00,77.96,77.98,77.96,77.98,143900000.0
2009-08-21 12:09:00,77.985,78.005,77.97,77.995,94300000.0
2009-08-21 12:10:00,78.005,78.025,77.995,78.02,107000000.0
2009-08-21 12:11:00,78.015,78.05,78.015,78.035,111200000.0
2009-08-21 12:12:00,78.03,78.035,77.995,78.025,230200000.0
2009-08-21 12:13:00,78.025,78.065,78.015,78.065,70400000.0
2009-08-21 12:14:00,78.06,78.075,78.04,78.045,126300000.0
2009-08-21 12:15:00,78.045,78.07,78.04,78.055,128800000.0
2009-08-21 12:16:00,78.06,78.06,78.035,78.04,133300000.0
2009-08-21 12:17:00,78.04,78.05,78.035,78.045,346199998.0
2009-08-21 12:18:00,78.04,78.05,77.985,77.995,191200000.0
2009-08-21 12:19:00,77.995,77.995,77.97,77.975,254300000.0
2009-08-21 12:20:00,77.985,78.015,77.98,77.98,137900000.0
2009-08-21 12:21:00,77.99,78.045,77.98,78.045,100400000.0
2009-08-21 12:22:00,78.045,78.055,77.995,78.035,234900001.0
2009-08-21 12:23:00,78.035,78.11,78.025,78.095,302399998.0
2009-08-21 12:24:00,78.085,78.105,78.055,78.105,165000000.0
2009-08-21 12:25:00,78.105,78.125,78.1,78.105,230200002.0
2009-08-21 12:26:00,78.1,78.12,78.09,78.105,101300000.0
2009-08-21 12:27:00,78.105,78.12,78.09,78.105,131500000.0
2009-08-21 12:28:00,78.11,78.125,78.09,78.12,201700000.0
2009-08-21 12:29:00,78.125,78.125,78.08,78.09,126900000.0
2009-08-21 12:30:00,78.09,78.13,78.075,78.125,150000000.0
2009-08-21 12:31:00,78.13,78.13,78.095,78.1,180600000.0
2009-08-21 12:32:00,78.11,78.135,78.1,78.125,91800000.0
2009-08-21 12:33:00,78.11,78.12,78.11,78.11,9600000.0
2009-08-21 12:34:00,78.11,78.13,78.105,78.125,98000000.0
2009-08-21 12:35:00,78.115,78.13,78.09,78.1,79900000.0
2009-08-21 12:36:00,78.09,78.105,78.085,78.095,74900000.0
2009-08-21 12:37:00,78.09,78.105,78.085,78.095,112900000.0
2009-08-21 12:38:00,78.08,78.095,78.08,78.09,26700000.0
2009-08-21 12:39:00,78.095,78.095,78.065,78.09,125100000.0
2009-08-21 12:40:00,78.09,78.11,78.065,78.08,107600000.0
2009-08-21 12:41:00,78.08,78.1,78.075,78.09,54900000.0
2009-08-21 12:42:00,78.085,78.11,78.085,78.095,59500000.0
2009-08-21 12:43:00,78.095,78.12,78.095,78.115,89600000.0
2009-08-21 12:44:00,78.115,78.135,78.11,78.135,98300000.0
2009-08-21 12:45:00,78.14,78.155,78.13,78.14,52600000.0
2009-08-21 12:46:00,78.14,78.17,78.13,78.15,200300000.0
2009-08-21 12:47:00,78.16,78.18,78.155,78.165,77000000.0
2009-08-21 12:48:00,78.155,78.155,78.145,78.145,74800000.0
2009-08-21 12:49:00,78.15,78.19,78.145,78.17,133200000.0
2009-08-21 12:50:00,78.18,78.21,78.17,78.21,140800000.0
2009-08-21 12:51:00,78.205,78.25,78.205,78.215,200800000.0
2009-08-21 12:52:00,78.22,78.23,78.195,78.21,213099999.0
2009-08-21 12:53:00,78.215,78.22,78.185,78.195,231400000.0
2009-08-21 12:54:00,78.19,78.25,78.185,78.22,250600000.0
2009-08-21 12:55:00,78.22,78.22,78.17,78.19,196200000.0
2009-08-21 12:56:00,78.18,78.24,78.165,78.22,86900000.0
2009-08-21 12:57:00,78.22,78.22,78.185,78.21,214400001.0
2009-08-21 12:58:00,78.2,78.205,78.185,78.195,212200001.0
2009-08-21 12:59:00,78.195,78.21,78.17,78.17,170300000.0
2009-08-21 13:00:00,78.17,78.215,78.165,78.19,331700002.0
2009-08-21 13:01:00,78.185,78.195,78.165,78.185,139700000.0
2009-08-21 13:02:00,78.185,78.195,78.16,78.165,122800000.0
2009-08-21 13:03:00,78.165,78.18,78.165,78.175,77500000.0
2009-08-21 13:04:00,78.175,78.245,78.16,78.245,78400000.0
2009-08-21 13:05:00,78.24,78.255,78.195,78.2,362399999.0
2009-08-21 13:06:00,78.205,78.225,78.195,78.205,173300000.0
2009-08-21 13:07:00,78.205,78.215,78.18,78.185,188000000.0
2009-08-21 13:08:00,78.18,78.185,78.165,78.18,137600000.0
2009-08-21 13:09:00,78.18,78.21,78.17,78.195,130900000.0
2009-08-21 13:10:00,78.185,78.21,78.175,78.21,79600000.0
2009-08-21 13:11:00,78.21,78.22,78.175,78.175,133200000.0
2009-08-21 13:12:00,78.175,78.19,78.15,78.15,97800000.0
2009-08-21 13:13:00,78.15,78.15,78.105,78.105,89100000.0
2009-08-21 13:14:00,78.09,78.105,78.085,78.105,218199999.0
2009-08-21 13:15:00,78.105,78.165,78.105,78.165,176900000.0
2009-08-21 13:16:00,78.165,78.165,78.13,78.14,128100000.0
2009-08-21 13:17:00,78.135,78.155,78.13,78.145,128800000.0
2009-08-21 13:18:00,78.15,78.155,78.135,78.15,44400000.0
2009-08-21 13:19:00,78.15,78.165,78.13,78.155,174200000.0
2009-08-21 13:20:00,78.155,78.185,78.155,78.165,102900000.0
2009-08-21 13:21:00,78.165,78.19,78.165,78.175,64600000.0
2009-08-21 13:22:00,78.175,78.19,78.165,78.165,106200000.0
2009-08-21 13:23:00,78.16,78.19,78.16,78.19,136000000.0
2009-08-21 13:24:00,78.195,78.195,78.185,78.185,75400000.0
2009-08-21 13:25:00,78.19,78.195,78.185,78.19,109400000.0
2009-08-21 13:26:00,78.185,78.22,78.18,78.21,183300000.0
2009-08-21 13:27:00,78.21,78.29,78.21,78.28,122799999.0
2009-08-21 13:28:00,78.275,78.275,78.23,78.23,86400000.0
2009-08-21 13:29:00,78.23,78.24,78.2,78.235,232200000.0
2009-08-21 13:30:00,78.225,78.27,78.225,78.26,107300000.0
2009-08-21 13:31:00,78.255,78.265,78.235,78.245,172500001.0
2009-08-21 13:32:00,78.24,78.245,78.215,78.23,176200000.0
2009-08-21 13:33:00,78.23,78.23,78.21,78.215,133900000.0
2009-08-21 13:34:00,78.215,78.215,78.18,78.185,142000000.0
2009-08-21 13:35:00,78.18,78.19,78.17,78.19,123400000.0
2009-08-21 13:36:00,78.195,78.195,78.125,78.145,234100000.0
2009-08-21 13:37:00,78.15,78.17,78.13,78.165,130300000.0
2009-08-21 13:38:00,78.165,78.195,78.15,78.195,142600000.0
2009-08-21 13:39:00,78.19,78.205,78.165,78.185,151300000.0
2009-08-21 13:40:00,78.19,78.225,78.175,78.19,87300000.0
2009-08-21 13:41:00,78.19,78.21,78.19,78.2,69700000.0
2009-08-21 13:42:00,78.2,78.225,78.195,78.205,75300000.0
2009-08-21 13:43:00,78.205,78.225,78.185,78.19,174500000.0
2009-08-21 13:44:00,78.19,78.195,78.17,78.18,72700000.0
2009-08-21 13:45:00,78.175,78.2,78.175,78.19,113200000.0
2009-08-21 13:46:00,78.19,78.2,78.175,78.19,96300001.0
2009-08-21 13:47:00,78.195,78.21,78.19,78.2,60600000.0
2009-08-21 13:48:00,78.2,78.21,78.19,78.19,98200000.0
2009-08-21 13:49:00,78.195,78.2,78.165,78.165,101300000.0
2009-08-21 13:50:00,78.165,78.165,78.135,78.14,233700000.0
2009-08-21 13:51:00,78.13,78.16,78.13,78.155,35700000.0
2009-08-21 13:52:00,78.155,78.16,78.135,78.145,84300000.0
2009-08-21 13:53:00,78.14,78.16,78.135,78.15,256500000.0
2009-08-21 13:54:00,78.145,78.16,78.115,78.13,112000000.0
2009-08-21 13:55:00,78.125,78.145,78.125,78.14,58300000.0
2009-08-21 13:56:00,78.14,78.15,78.14,78.145,18300000.0
2009-08-21 13:57:00,78.14,78.14,78.13,78.13,25000000.0
2009-08-21 13:58:00,78.13,78.145,78.13,78.145,157700001.0
2009-08-21 13:59:00,78.15,78.15,78.14,78.15,112000000.0
2009-08-21 14:00:00,78.15,78.155,78.115,78.125,276000000.0
2009-08-21 14:01:00,78.125,78.125,78.09,78.095,134900000.0
2009-08-21 14:02:00,78.09,78.125,78.08,78.12,178200000.0
2009-08-21 14:03:00,78.12,78.165,78.12,78.14,193200000.0
2009-08-21 14:04:00,78.14,78.14,78.1,78.1,158300000.0
2009-08-21 14:05:00,78.1,78.1,78.075,78.085,212200000.0
2009-08-21 14:06:00,78.08,78.1,78.075,78.085,150100000.0
2009-08-21 14:07:00,78.085,78.105,78.085,78.1,71700000.0
2009-08-21 14:08:00,78.105,78.105,78.09,78.095,150300000.0
2009-08-21 14:09:00,78.095,78.095,78.085,78.09,108100000.0
2009-08-21 14:10:00,78.095,78.105,78.085,78.105,84400000.0
2009-08-21 14:11:00,78.1,78.12,78.085,78.09,233199999.0
2009-08-21 14:12:00,78.095,78.095,78.05,78.06,167900000.0
2009-08-21 14:13:00,78.055,78.08,78.04,78.04,221100000.0
2009-08-21 14:14:00,78.05,78.07,78.01,78.01,227900000.0
2009-08-21 14:15:00,78.015,78.035,78.01,78.03,127700000.0
2009-08-21 14:16:00,78.03,78.095,78.03,78.09,109600000.0
2009-08-21 14:17:00,78.09,78.09,78.06,78.07,205700000.0
2009-08-21 14:18:00,78.07,78.11,78.065,78.11,102300000.0
2009-08-21 14:19:00,78.115,78.12,78.095,78.095,110900000.0
2009-08-21 14:20:00,78.1,78.16,78.1,78.16,300000000.0
2009-08-21 14:21:00,78.16,78.16,78.145,78.145,292399998.0
2009-08-21 14:22:00,78.15,78.2,78.14,78.185,226000000.0
2009-08-21 14:23:00,78.19,78.195,78.16,78.165,393800000.0
2009-08-21 14:24:00,78.16,78.175,78.15,78.175,285200000.0
2009-08-21 14:25:00,78.18,78.195,78.15,78.17,210100000.0
2009-08-21 14:26:00,78.165,78.205,78.165,78.205,297100000.0
2009-08-21 14:27:00,78.2,78.205,78.14,78.17,284900001.0
2009-08-21 14:28:00,78.17,78.17,78.135,78.155,237700000.0
2009-08-21 14:29:00,78.16,78.19,78.155,78.19,170000000.0
2009-08-21 14:30:00,78.19,78.28,78.19,78.265,354500000.0
2009-08-21 14:31:00,78.265,78.275,78.24,78.25,317100000.0
2009-08-21 14:32:00,78.25,78.25,78.22,78.23,257400000.0
2009-08-21 14:33:00,78.23,78.23,78.195,78.205,221400001.0
2009-08-21 14:34:00,78.215,78.23,78.2,78.205,203700000.0
2009-08-21 14:35:00,78.205,78.205,78.17,78.185,419000001.0
2009-08-21 14:36:00,78.19,78.2,78.175,78.2,346500000.0
2009-08-21 14:37:00,78.2,78.245,78.2,78.23,260100000.0
2009-08-21 14:38:00,78.23,78.235,78.165,78.165,261900000.0
2009-08-21 14:39:00,78.17,78.22,78.155,78.215,119800000.0
2009-08-21 14:40:00,78.22,78.225,78.205,78.205,124700000.0
2009-08-21 14:41:00,78.21,78.21,78.14,78.16,161000000.0
2009-08-21 14:42:00,78.155,78.175,78.115,78.115,181300000.0
2009-08-21 14:43:00,78.115,78.21,78.11,78.205,243700000.0
2009-08-21 14:44:00,78.195,78.195,78.135,78.17,236199999.0
2009-08-21 14:45:00,78.175,78.175,78.13,78.15,414900000.0
2009-08-21 14:46:00,78.155,78.155,78.115,78.12,265099999.0
2009-08-21 14:47:00,78.12,78.13,78.08,78.115,337299999.0
2009-08-21 14:48:00,78.12,78.18,78.12,78.17,312900001.0
2009-08-21 14:49:00,78.175,78.195,78.105,78.105,539000001.0
2009-08-21 14:50:00,78.105,78.15,78.085,78.135,243899999.0
2009-08-21 14:51:00,78.135,78.155,78.11,78.15,272200000.0
2009-08-21 14:52:00,78.15,78.155,78.135,78.14,145400000.0
2009-08-21 14:53:00,78.14,78.16,78.125,78.135,149100000.0
2009-08-21 14:54:00,78.15,78.195,78.145,78.19,266400000.0
2009-08-21 14:55:00,78.19,78.205,78.135,78.135,199700000.0
2009-08-21 14:56:00,78.135,78.145,78.125,78.14,252299999.0
2009-08-21 14:57:00,78.14,78.16,78.13,78.16,202100000.0
2009-08-21 14:58:00,78.175,78.18,78.16,78.18,194000001.0
2009-08-21 14:59:00,78.185,78.205,78.17,78.185,268500000.0
2009-08-21 15:00:00,78.19,78.235,78.185,78.22,257200000.0
2009-08-21 15:01:00,78.215,78.235,78.185,78.23,483900000.0
2009-08-21 15:02:00,78.22,78.265,78.215,78.265,313900000.0
2009-08-21 15:03:00,78.26,78.265,78.24,78.255,230000000.0
2009-08-21 15:04:00,78.26,78.26,78.18,78.215,218300000.0
2009-08-21 15:05:00,78.215,78.235,78.2,78.22,77300000.0
2009-08-21 15:06:00,78.225,78.23,78.185,78.195,313099999.0
2009-08-21 15:07:00,78.2,78.255,78.175,78.245,374100000.0
2009-08-21 15:08:00,78.24,78.26,78.235,78.245,233700000.0
2009-08-21 15:09:00,78.245,78.26,78.22,78.25,143800000.0
2009-08-21 15:10:00,78.25,78.25,78.22,78.22,62200000.0
2009-08-21 15:11:00,78.225,78.27,78.21,78.27,137500000.0
2009-08-21 15:12:00,78.27,78.285,78.26,78.275,69000000.0
2009-08-21 15:13:00,78.28,78.28,78.24,78.25,252500000.0
2009-08-21 15:14:00,78.25,78.25,78.235,78.24,149900000.0
2009-08-21 15:15:00,78.245,78.27,78.225,78.225,200400000.0
2009-08-21 15:16:00,78.22,78.225,78.2,78.21,230400000.0
2009-08-21 15:17:00,78.215,78.235,78.205,78.235,212500000.0
2009-08-21 15:18:00,78.235,78.25,78.175,78.195,278599999.0
2009-08-21 15:19:00,78.2,78.22,78.17,78.21,267100001.0
2009-08-21 15:20:00,78.205,78.23,78.2,78.225,86600000.0
2009-08-21 15:21:00,78.22,78.22,78.18,78.21,187600000.0
2009-08-21 15:22:00,78.205,78.22,78.17,78.185,189700000.0
2009-08-21 15:23:00,78.19,78.23,78.185,78.22,249900000.0
2009-08-21 15:24:00,78.225,78.235,78.19,78.22,149100000.0
2009-08-21 15:25:00,78.215,78.22,78.185,78.19,163200000.0
2009-08-21 15:26:00,78.19,78.22,78.175,78.18,104100000.0
2009-08-21 15:27:00,78.17,78.18,78.16,78.175,121600000.0
2009-08-21 15:28:00,78.18,78.185,78.165,78.175,187600000.0
2009-08-21 15:29:00,78.175,78.175,78.135,78.165,210400000.0
2009-08-21 15:30:00,78.165,78.165,78.09,78.165,275400000.0
2009-08-21 15:31:00,78.16,78.175,78.14,78.155,131900000.0
2009-08-21 15:32:00,78.155,78.155,78.105,78.115,200700000.0
2009-08-21 15:33:00,78.11,78.115,77.985,77.985,279800001.0
2009-08-21 15:34:00,77.985,78.035,77.965,78.02,265500000.0
2009-08-21 15:35:00,78.02,78.06,78.01,78.04,210300000.0
2009-08-21 15:36:00,78.04,78.05,78.005,78.03,191400000.0
2009-08-21 15:37:00,78.03,78.055,78.01,78.04,185100000.0
2009-08-21 15:38:00,78.035,78.07,78.025,78.07,218100000.0
2009-08-21 15:39:00,78.07,78.09,78.03,78.075,208800000.0
2009-08-21 15:40:00,78.07,78.14,78.065,78.135,198100000.0
2009-08-21 15:41:00,78.135,78.225,78.135,78.19,270100000.0
2009-08-21 15:42:00,78.195,78.235,78.18,78.225,182800001.0
2009-08-21 15:43:00,78.215,78.245,78.205,78.22,153999999.0
2009-08-21 15:44:00,78.21,78.21,78.155,78.17,249499999.0
2009-08-21 15:45:00,78.17,78.235,78.17,78.19,223800000.0
2009-08-21 15:46:00,78.185,78.225,78.17,78.225,179300000.0
2009-08-21 15:47:00,78.215,78.22,78.17,78.17,184900000.0
2009-08-21 15:48:00,78.145,78.175,78.125,78.165,255900002.0
2009-08-21 15:49:00,78.16,78.21,78.145,78.2,271600000.0
2009-08-21 15:50:00,78.19,78.19,78.135,78.16,299900000.0
2009-08-21 15:51:00,78.165,78.165,78.105,78.14,185100001.0
2009-08-21 15:52:00,78.145,78.145,78.055,78.055,329500000.0
2009-08-21 15:53:00,78.06,78.11,78.06,78.1,236000000.0
2009-08-21 15:54:00,78.1,78.16,78.095,78.14,220700000.0
2009-08-21 15:55:00,78.135,78.19,78.12,78.19,245200000.0
2009-08-21 15:56:00,78.185,78.21,78.185,78.2,331200000.0
2009-08-21 15:57:00,78.195,78.2,78.17,78.195,350300000.0
2009-08-21 15:58:00,78.195,78.195,78.155,78.16,222800000.0
2009-08-21 15:59:00,78.16,78.2,78.155,78.19,493800001.0
2009-08-21 16:00:00,78.2,78.535,78.2,78.535,354400000.0
2009-08-21 16:01:00,78.54,78.6,78.54,78.575,304000000.0
2009-08-21 16:02:00,78.575,78.575,78.5,78.51,281900000.0
2009-08-21 16:03:00,78.52,78.61,78.52,78.61,196800000.0
2009-08-21 16:04:00,78.615,78.72,78.605,78.72,397100000.0
2009-08-21 16:05:00,78.74,78.775,78.74,78.775,98699998.0
2009-08-21 16:06:00,78.905,78.915,78.865,78.88,436200000.0
2009-08-21 16:07:00,78.875,78.94,78.87,78.91,724300000.0
2009-08-21 16:08:00,78.91,78.92,78.82,78.82,737999999.0
2009-08-21 16:09:00,78.815,78.845,78.73,78.74,563799999.0
2009-08-21 16:10:00,78.735,78.76,78.695,78.695,629300000.0
2009-08-21 16:11:00,78.695,78.735,78.675,78.72,534200001.0
2009-08-21 16:12:00,78.72,78.805,78.665,78.795,640499999.0
2009-08-21 16:13:00,78.795,78.9,78.75,78.87,705300000.0
2009-08-21 16:14:00,78.87,79.01,78.865,78.975,744100000.0
2009-08-21 16:15:00,78.975,79.015,78.95,79.0,762300003.0
2009-08-21 16:16:00,78.995,79.13,78.985,79.11,515700000.0
2009-08-21 16:17:00,79.115,79.145,79.06,79.075,587999999.0
2009-08-21 16:18:00,79.07,79.085,78.97,78.985,416200000.0
2009-08-21 16:19:00,78.985,78.99,78.875,78.9,431000000.0
2009-08-21 16:20:00,78.9,78.9,78.83,78.83,527100002.0
2009-08-21 16:21:00,78.835,78.925,78.82,78.915,526900000.0
2009-08-21 16:22:00,78.925,79.02,78.925,79.02,445300000.0
2009-08-21 16:23:00,79.025,79.065,78.98,79.015,472699999.0
2009-08-21 16:24:00,79.015,79.015,78.92,78.93,505300000.0
2009-08-21 16:25:00,78.925,78.975,78.925,78.97,451300000.0
2009-08-21 16:26:00,78.97,78.97,78.91,78.91,491100000.0
2009-08-21 16:27:00,78.91,78.92,78.81,78.83,549700000.0
2009-08-21 16:28:00,78.84,78.885,78.83,78.855,410600000.0
2009-08-21 16:29:00,78.855,78.905,78.855,78.885,490800000.0
2009-08-21 16:30:00,78.89,78.905,78.85,78.875,332500000.0
2009-08-21 16:31:00,78.875,78.9,78.82,78.83,469000000.0
2009-08-21 16:32:00,78.83,78.875,78.83,78.855,503500000.0
2009-08-21 16:33:00,78.855,78.91,78.84,78.9,257600000.0
2009-08-21 16:34:00,78.9,79.0,78.89,78.985,401100000.0
2009-08-21 16:35:00,78.985,79.0,78.915,78.925,517900002.0
2009-08-21 16:36:00,78.925,78.925,78.85,78.895,354500000.0
2009-08-21 16:37:00,78.895,78.92,78.875,78.875,373099999.0
2009-08-21 16:38:00,78.875,78.915,78.87,78.905,539400000.0
2009-08-21 16:39:00,78.905,78.915,78.855,78.86,381400000.0
2009-08-21 16:40:00,78.855,78.93,78.845,78.93,256600000.0
2009-08-21 16:41:00,78.93,78.955,78.915,78.935,359500001.0
2009-08-21 16:42:00,78.935,78.955,78.92,78.925,544900000.0
2009-08-21 16:43:00,78.935,78.99,78.935,78.97,661500000.0
2009-08-21 16:44:00,78.96,79.0,78.925,78.99,527900001.0
2009-08-21 16:45:00,78.985,79.015,78.93,78.955,494900000.0
2009-08-21 16:46:00,78.95,78.955,78.885,78.9,271600000.0
2009-08-21 16:47:00,78.9,79.01,78.895,79.0,318700000.0
2009-08-21 16:48:00,79.0,79.04,78.935,78.935,470099999.0
2009-08-21 16:49:00,78.935,79.02,78.935,78.97,465800000.0
2009-08-21 16:50:00,78.975,78.985,78.925,78.985,333900000.0
2009-08-21 16:51:00,78.97,79.02,78.92,78.975,488800000.0
2009-08-21 16:52:00,78.975,78.995,78.885,78.885,325200000.0
2009-08-21 16:53:00,78.88,78.92,78.865,78.875,302300000.0
2009-08-21 16:54:00,78.865,78.925,78.86,78.905,270400000.0
2009-08-21 16:55:00,78.91,78.96,78.91,78.955,444800000.0
2009-08-21 16:56:00,78.955,78.97,78.93,78.935,456600000.0
2009-08-21 16:57:00,78.93,78.995,78.915,78.99,763899999.0
2009-08-21 16:58:00,78.98,79.01,78.97,78.975,476600001.0
2009-08-21 16:59:00,78.98,79.025,78.905,78.91,597199999.0
2009-08-21 17:00:00,78.915,78.925,78.875,78.89,424499998.0
2009-08-21 17:01:00,78.885,78.905,78.855,78.89,264999999.0
2009-08-21 17:02:00,78.89,78.915,78.885,78.91,334000000.0
2009-08-21 17:03:00,78.905,78.915,78.875,78.915,564100000.0
2009-08-21 17:04:00,78.915,78.94,78.875,78.9,372300000.0
2009-08-21 17:05:00,78.9,78.92,78.89,78.905,266100001.0
2009-08-21 17:06:00,78.9,78.91,78.895,78.905,276599999.0
2009-08-21 17:07:00,78.905,78.91,78.86,78.9,242400000.0
2009-08-21 17:08:00,78.905,78.94,78.9,78.93,314600000.0
2009-08-21 17:09:00,78.94,79.0,78.93,78.965,402599996.0
2009-08-21 17:10:00,78.97,79.005,78.97,78.99,515199999.0
2009-08-21 17:11:00,78.975,78.995,78.935,78.97,549700001.0
2009-08-21 17:12:00,78.97,78.97,78.84,78.84,567400000.0
2009-08-21 17:13:00,78.845,78.91,78.825,78.91,404900000.0
2009-08-21 17:14:00,78.905,78.935,78.855,78.855,626100002.0
2009-08-21 17:15:00,78.855,78.88,78.83,78.855,583400000.0
2009-08-21 17:16:00,78.855,78.92,78.85,78.92,312100000.0
2009-08-21 17:17:00,78.93,78.95,78.9,78.905,298200000.0
2009-08-21 17:18:00,78.905,78.94,78.88,78.91,549900001.0
2009-08-21 17:19:00,78.91,78.915,78.88,78.895,534199998.0
2009-08-21 17:20:00,78.885,78.9,78.855,78.86,495000001.0
2009-08-21 17:21:00,78.855,78.86,78.81,78.82,481399999.0
2009-08-21 17:22:00,78.82,78.865,78.82,78.86,529099999.0
2009-08-21 17:23:00,78.86,78.885,78.855,78.885,784500001.0
2009-08-21 17:24:00,78.885,78.885,78.86,78.885,469199998.0
2009-08-21 17:25:00,78.885,78.89,78.82,78.865,450600000.0
2009-08-21 17:26:00,78.865,78.915,78.865,78.9,533200001.0
2009-08-21 17:27:00,78.91,78.93,78.885,78.905,538800003.0
2009-08-21 17:28:00,78.905,78.96,78.9,78.925,590000000.0
2009-08-21 17:29:00,78.92,78.97,78.92,78.955,445999999.0
2009-08-21 17:30:00,78.95,78.97,78.92,78.945,571400000.0
2009-08-21 17:31:00,78.945,78.965,78.93,78.965,186600001.0
2009-08-21 17:32:00,78.965,78.975,78.935,78.95,473199997.0
2009-08-21 17:33:00,78.95,78.965,78.92,78.945,485599998.0
2009-08-21 17:34:00,78.94,78.985,78.94,78.98,314400000.0
2009-08-21 17:35:00,78.975,78.98,78.955,78.97,314700000.0
2009-08-21 17:36:00,78.98,79.0,78.905,78.92,608599999.0
2009-08-21 17:37:00,78.92,78.945,78.9,78.905,295300000.0
2009-08-21 17:38:00,78.905,78.905,78.85,78.865,307499999.0
2009-08-21 17:39:00,78.865,78.935,78.865,78.91,471699998.0
2009-08-21 17:40:00,78.915,78.95,78.91,78.935,354300000.0
2009-08-21 17:41:00,78.935,78.95,78.905,78.92,456399999.0
2009-08-21 17:42:00,78.92,78.945,78.9,78.94,323900001.0
2009-08-21 17:43:00,78.94,78.94,78.905,78.905,366100000.0
2009-08-21 17:44:00,78.91,78.92,78.905,78.915,242800000.0
2009-08-21 17:45:00,78.91,78.935,78.89,78.925,529599998.0
2009-08-21 17:46:00,78.925,78.935,78.88,78.89,625000000.0
2009-08-21 17:47:00,78.885,78.97,78.88,78.945,602399999.0
2009-08-21 17:48:00,78.945,79.0,78.935,78.995,730200004.0
2009-08-21 17:49:00,79.0,79.0,78.97,78.97,686900004.0
2009-08-21 17:50:00,78.97,78.975,78.94,78.96,704599999.0
2009-08-21 17:51:00,78.95,79.0,78.95,78.965,427100000.0
2009-08-21 17:52:00,78.965,78.98,78.92,78.95,474800001.0
2009-08-21 17:53:00,78.96,79.015,78.94,79.0,728899999.0
2009-08-21 17:54:00,79.015,79.025,79.005,79.005,354500000.0
2009-08-21 17:55:00,79.01,79.02,78.955,78.995,425300000.0
2009-08-21 17:56:00,79.0,79.0,78.975,78.98,426699999.0
2009-08-21 17:57:00,78.975,78.995,78.97,78.99,556300000.0
2009-08-21 17:58:00,78.99,79.02,78.975,78.985,645000003.0
2009-08-21 17:59:00,78.985,79.0,78.945,78.97,646400000.0
2009-08-21 18:00:00,78.97,78.99,78.955,78.965,296100000.0
2009-08-21 18:01:00,78.97,78.98,78.85,78.85,458700000.0
2009-08-21 18:02:00,78.85,78.895,78.85,78.88,152400000.0
2009-08-21 18:03:00,78.88,78.89,78.85,78.865,344599999.0
2009-08-21 18:04:00,78.855,78.89,78.855,78.88,193000000.0
2009-08-21 18:05:00,78.88,78.935,78.88,78.915,260500000.0
2009-08-21 18:06:00,78.925,78.925,78.865,78.865,252199999.0
2009-08-21 18:07:00,78.865,78.9,78.865,78.89,108200000.0
2009-08-21 18:08:00,78.89,78.905,78.875,78.885,303300001.0
2009-08-21 18:09:00,78.88,78.94,78.88,78.9,294100000.0
2009-08-21 18:10:00,78.9,78.925,78.88,78.91,386600000.0
2009-08-21 18:11:00,78.905,78.915,78.87,78.885,393799999.0
2009-08-21 18:12:00,78.89,78.915,78.885,78.89,302300001.0
2009-08-21 18:13:00,78.89,78.91,78.88,78.9,457400000.0
2009-08-21 18:14:00,78.9,78.91,78.89,78.9,316300000.0
2009-08-21 18:15:00,78.91,78.915,78.895,78.9,207500000.0
2009-08-21 18:16:00,78.91,78.92,78.9,78.9,87300000.0
2009-08-21 18:17:00,78.895,78.905,78.88,78.89,422500000.0
2009-08-21 18:18:00,78.885,78.9,78.885,78.89,192900000.0
2009-08-21 18:19:00,78.88,78.895,78.87,78.875,447700000.0
2009-08-21 18:20:00,78.88,78.885,78.845,78.845,327800000.0
2009-08-21 18:21:00,78.855,78.88,78.85,78.875,396699999.0
2009-08-21 18:22:00,78.875,78.885,78.865,78.865,254600000.0
2009-08-21 18:23:00,78.865,78.87,78.845,78.845,499499995.0
2009-08-21 18:24:00,78.845,78.865,78.845,78.855,322300000.0
2009-08-21 18:25:00,78.855,78.875,78.835,78.875,435000001.0
2009-08-21 18:26:00,78.875,78.89,78.86,78.875,372500000.0
2009-08-21 18:27:00,78.875,78.895,78.865,78.89,430300000.0
2009-08-21 18:28:00,78.89,78.91,78.87,78.88,532800000.0
2009-08-21 18:29:00,78.88,78.92,78.875,78.905,157300000.0
2009-08-21 18:30:00,78.91,78.915,78.89,78.89,371199999.0
2009-08-21 18:31:00,78.89,78.9,78.87,78.875,299300000.0
2009-08-21 18:32:00,78.87,78.875,78.86,78.875,216300000.0
2009-08-21 18:33:00,78.87,78.88,78.865,78.865,354000000.0
2009-08-21 18:34:00,78.865,78.875,78.865,78.87,99800000.0
2009-08-21 18:35:00,78.87,78.87,78.815,78.825,338600000.0
2009-08-21 18:36:00,78.825,78.84,78.825,78.83,192100000.0
2009-08-21 18:37:00,78.83,78.835,78.81,78.835,180900000.0
2009-08-21 18:38:00,78.835,78.845,78.82,78.825,114300000.0
2009-08-21 18:39:00,78.825,78.85,78.825,78.845,197800000.0
2009-08-21 18:40:00,78.84,78.845,78.825,78.83,55800000.0
2009-08-21 18:41:00,78.83,78.845,78.825,78.84,113800000.0
2009-08-21 18:42:00,78.845,78.89,78.845,78.85,163900000.0
2009-08-21 18:43:00,78.86,78.87,78.845,78.855,223200000.0
2009-08-21 18:44:00,78.85,78.905,78.85,78.885,351300000.0
2009-08-21 18:45:00,78.885,78.92,78.885,78.895,198300000.0
2009-08-21 18:46:00,78.905,78.94,78.895,78.935,106400000.0
2009-08-21 18:47:00,78.935,78.945,78.9,78.91,572600000.0
2009-08-21 18:48:00,78.9,78.91,78.9,78.9,118300000.0
2009-08-21 18:49:00,78.9,78.905,78.895,78.905,72400000.0
2009-08-21 18:50:00,78.905,78.925,78.895,78.925,317100000.0
2009-08-21 18:51:00,78.92,78.935,78.905,78.93,201000000.0
2009-08-21 18:52:00,78.93,78.95,78.92,78.92,511000001.0
2009-08-21 18:53:00,78.93,78.95,78.925,78.94,617600003.0
2009-08-21 18:54:00,78.945,78.945,78.925,78.935,338500000.0
2009-08-21 18:55:00,78.935,78.935,78.915,78.93,383200000.0
2009-08-21 18:56:00,78.93,78.945,78.895,78.895,392800000.0
2009-08-21 18:57:00,78.895,78.905,78.89,78.9,95600000.0
2009-08-21 18:58:00,78.9,78.955,78.895,78.925,250400000.0
2009-08-21 18:59:00,78.93,78.98,78.925,78.945,213100000.0
2009-08-21 19:00:00,78.945,78.98,78.93,78.98,247300000.0
2009-08-21 19:01:00,78.98,78.985,78.905,78.915,176200000.0
2009-08-21 19:02:00,78.91,78.92,78.9,78.91,245300000.0
2009-08-21 19:03:00,78.91,78.93,78.875,78.88,345999999.0
2009-08-21 19:04:00,78.88,78.92,78.88,78.92,249599999.0
2009-08-21 19:05:00,78.92,78.92,78.88,78.895,106200000.0
2009-08-21 19:06:00,78.89,78.895,78.865,78.875,271700001.0
2009-08-21 19:07:00,78.88,78.895,78.87,78.895,120400000.0
2009-08-21 19:08:00,78.895,78.92,78.875,78.92,377100000.0
2009-08-21 19:09:00,78.93,78.93,78.92,78.92,47700000.0
2009-08-21 19:10:00,78.915,78.935,78.91,78.925,205400000.0
2009-08-21 19:11:00,78.915,78.92,78.885,78.89,293200002.0
2009-08-21 19:12:00,78.895,78.9,78.89,78.895,109000000.0
2009-08-21 19:13:00,78.895,78.91,78.885,78.9,156700000.0
2009-08-21 19:14:00,78.905,78.925,78.9,78.925,139300000.0
2009-08-21 19:15:00,78.925,78.94,78.905,78.915,547899999.0
2009-08-21 19:16:00,78.92,78.92,78.91,78.92,177700000.0
2009-08-21 19:17:00,78.915,78.935,78.91,78.915,277700001.0
2009-08-21 19:18:00,78.91,78.91,78.87,78.885,378699999.0
2009-08-21 19:19:00,78.885,78.915,78.87,78.905,170600000.0
2009-08-21 19:20:00,78.895,78.9,78.89,78.895,40700000.0
2009-08-21 19:21:00,78.895,78.91,78.89,78.895,186000000.0
2009-08-21 19:22:00,78.895,78.895,78.895,78.895,9000000.0
2009-08-21 19:23:00,78.9,78.9,78.89,78.89,90000000.0
2009-08-21 19:24:00,78.89,78.905,78.885,78.885,141700000.0
2009-08-21 19:25:00,78.895,78.905,78.875,78.885,205700001.0
2009-08-21 19:26:00,78.885,78.91,78.865,78.87,313900000.0
2009-08-21 19:27:00,78.87,78.905,78.865,78.885,373399999.0
2009-08-21 19:28:00,78.88,78.9,78.855,78.9,652600003.0
2009-08-21 19:29:00,78.9,78.9,78.87,78.87,339300000.0
2009-08-21 19:30:00,78.87,78.87,78.85,78.855,341400002.0
2009-08-21 19:31:00,78.845,78.875,78.835,78.855,219900001.0
2009-08-21 19:32:00,78.855,78.87,78.805,78.835,290300001.0
2009-08-21 19:33:00,78.83,78.835,78.795,78.825,363800000.0
2009-08-21 19:34:00,78.825,78.825,78.785,78.795,358100001.0
2009-08-21 19:35:00,78.795,78.83,78.775,78.81,273900000.0
2009-08-21 19:36:00,78.805,78.815,78.785,78.795,366700000.0
2009-08-21 19:37:00,78.8,78.81,78.775,78.78,277800000.0
2009-08-21 19:38:00,78.785,78.79,78.62,78.64,690000001.0
2009-08-21 19:39:00,78.64,78.665,78.63,78.66,209500000.0
2009-08-21 19:40:00,78.66,78.675,78.645,78.65,274100000.0
2009-08-21 19:41:00,78.645,78.67,78.645,78.65,162800001.0
2009-08-21 19:42:00,78.65,78.655,78.63,78.635,356100000.0
2009-08-21 19:43:00,78.64,78.665,78.635,78.65,224800000.0
2009-08-21 19:44:00,78.65,78.655,78.63,78.635,361700000.0
2009-08-21 19:45:00,78.635,78.65,78.63,78.63,354400000.0
2009-08-21 19:46:00,78.63,78.655,78.625,78.64,265400002.0
2009-08-21 19:47:00,78.64,78.65,78.63,78.64,208300000.0
2009-08-21 19:48:00,78.64,78.66,78.63,78.65,105700000.0
2009-08-21 19:49:00,78.66,78.67,78.61,78.66,220700000.0
2009-08-21 19:50:00,78.66,78.685,78.66,78.665,291100000.0
2009-08-21 19:51:00,78.66,78.68,78.655,78.67,361800000.0
2009-08-21 19:52:00,78.67,78.675,78.6,78.62,225700000.0
2009-08-21 19:53:00,78.62,78.645,78.62,78.63,78000000.0
2009-08-21 19:54:00,78.625,78.64,78.61,78.64,289999999.0
2009-08-21 19:55:00,78.64,78.645,78.605,78.605,47000000.0
2009-08-21 19:56:00,78.615,78.615,78.585,78.595,323300001.0
2009-08-21 19:57:00,78.605,78.61,78.59,78.605,97200000.0
2009-08-21 19:58:00,78.605,78.615,78.595,78.615,155900000.0
2009-08-21 19:59:00,78.615,78.615,78.585,78.6,109400000.0
2009-08-21 20:00:00,78.6,78.6,78.58,78.59,289400000.0
2009-08-21 20:01:00,78.595,78.635,78.59,78.62,350200000.0
2009-08-21 20:02:00,78.62,78.635,78.61,78.625,269300000.0
2009-08-21 20:03:00,78.625,78.625,78.545,78.545,514800002.0
2009-08-21 20:04:00,78.555,78.57,78.54,78.56,497600002.0
2009-08-21 20:05:00,78.555,78.585,78.53,78.58,594599999.0
2009-08-21 20:06:00,78.575,78.58,78.555,78.575,334000000.0
2009-08-21 20:07:00,78.57,78.585,78.565,78.57,325800000.0
2009-08-21 20:08:00,78.58,78.59,78.55,78.565,212800000.0
2009-08-21 20:09:00,78.57,78.605,78.565,78.595,386900000.0
2009-08-21 20:10:00,78.59,78.605,78.565,78.575,333200000.0
2009-08-21 20:11:00,78.57,78.595,78.57,78.585,506700004.0
2009-08-21 20:12:00,78.595,78.6,78.565,78.59,434099998.0
2009-08-21 20:13:00,78.585,78.605,78.575,78.6,349600001.0
2009-08-21 20:14:00,78.61,78.61,78.59,78.595,173600000.0
2009-08-21 20:15:00,78.595,78.61,78.59,78.595,166100000.0
2009-08-21 20:16:00,78.595,78.615,78.56,78.565,270000000.0
2009-08-21 20:17:00,78.57,78.58,78.555,78.58,303700000.0
2009-08-21 20:18:00,78.58,78.635,78.575,78.635,453400000.0
2009-08-21 20:19:00,78.635,78.655,78.62,78.625,278400000.0
2009-08-21 20:20:00,78.62,78.63,78.57,78.585,313600000.0
2009-08-21 20:21:00,78.59,78.605,78.58,78.59,167100000.0
2009-08-21 20:22:00,78.585,78.62,78.585,78.6,223199998.0
2009-08-21 20:23:00,78.605,78.665,78.6,78.65,222800000.0
2009-08-21 20:24:00,78.645,78.655,78.61,78.61,463000002.0
2009-08-21 20:25:00,78.615,78.625,78.59,78.61,421000000.0
2009-08-21 20:26:00,78.61,78.615,78.6,78.615,110800000.0
2009-08-21 20:27:00,78.615,78.62,78.6,78.605,271100000.0
2009-08-21 20:28:00,78.605,78.625,78.605,78.62,286200000.0
2009-08-21 20:29:00,78.62,78.635,78.615,78.63,84800000.0
2009-08-21 20:30:00,78.63,78.64,78.615,78.63,103700002.0
2009-08-21 20:31:00,78.625,78.67,78.625,78.665,135800000.0
2009-08-21 20:32:00,78.665,78.665,78.635,78.65,215400001.0
2009-08-21 20:33:00,78.64,78.66,78.64,78.65,85900000.0
2009-08-21 20:34:00,78.65,78.655,78.64,78.645,117100000.0
2009-08-21 20:35:00,78.65,78.665,78.64,78.66,274400000.0
2009-08-21 20:36:00,78.66,78.67,78.655,78.67,127300004.0
2009-08-21 20:37:00,78.665,78.67,78.655,78.665,49099998.0
2009-08-21 20:38:00,78.67,78.685,78.665,78.675,50200000.0
2009-08-21 20:39:00,78.675,78.675,78.65,78.65,82700000.0
2009-08-21 20:40:00,78.655,78.655,78.63,78.635,65100000.0
2009-08-21 20:41:00,78.635,78.64,78.62,78.625,228000000.0
2009-08-21 20:42:00,78.625,78.64,78.62,78.625,140100000.0
2009-08-21 20:43:00,78.625,78.635,78.61,78.615,207500000.0
2009-08-21 20:44:00,78.62,78.625,78.605,78.615,277800000.0
2009-08-21 20:45:00,78.615,78.615,78.6,78.605,44800000.0
2009-08-21 20:46:00,78.605,78.625,78.605,78.615,33100000.0
2009-08-21 20:47:00,78.615,78.625,78.58,78.615,131800000.0
2009-08-21 20:48:00,78.615,78.635,78.61,78.635,76060000.0
2009-08-21 20:49:00,78.635,78.635,78.605,78.61,120430001.0
2009-08-21 20:50:00,78.61,78.62,78.605,78.615,253899997.0
2009-08-21 20:51:00,78.615,78.63,78.605,78.61,175299999.0
2009-08-21 20:52:00,78.61,78.615,78.6,78.615,205999999.0
2009-08-21 20:53:00,78.61,78.615,78.605,78.615,102700000.0
2009-08-21 20:54:00,78.615,78.62,78.6,78.61,80000000.0
2009-08-21 20:55:00,78.61,78.61,78.575,78.58,323600003.0
2009-08-21 20:56:00,78.57,78.605,78.57,78.59,195200000.0
2009-08-21 20:57:00,78.585,78.605,78.57,78.58,111200000.0
2009-08-21 20:58:00,78.58,78.6,78.565,78.595,218500000.0
2009-08-21 20:59:00,78.6,78.61,78.58,78.605,171400000.0
2009-08-21 21:00:00,78.605,78.605,78.585,78.59,161900000.0
2009-08-21 21:01:00,78.59,78.59,78.56,78.575,281600000.0
2009-08-21 21:02:00,78.575,78.605,78.575,78.605,183100000.0
2009-08-21 21:03:00,78.61,78.615,78.595,78.605,60700000.0
2009-08-21 21:04:00,78.595,78.63,78.595,78.62,285100001.0
2009-08-21 21:05:00,78.62,78.635,78.605,78.615,149700000.0
2009-08-21 21:06:00,78.62,78.635,78.615,78.63,85500000.0
2009-08-21 21:07:00,78.635,78.635,78.615,78.615,139900004.0
2009-08-21 21:08:00,78.62,78.62,78.615,78.615,195200000.0
2009-08-21 21:09:00,78.62,78.625,78.615,78.62,88100000.0
2009-08-21 21:10:00,78.62,78.63,78.62,78.63,98300000.0
2009-08-21 21:11:00,78.63,78.655,78.63,78.635,118899999.0
2009-08-21 21:12:00,78.645,78.65,78.635,78.645,83500000.0
2009-08-21 21:13:00,78.645,78.67,78.63,78.67,239000000.0
2009-08-21 21:14:00,78.675,78.695,78.655,78.695,141200000.0
2009-08-21 21:15:00,78.695,78.7,78.665,78.685,465400001.0
2009-08-21 21:16:00,78.695,78.72,78.665,78.685,310600000.0
2009-08-21 21:17:00,78.685,78.69,78.665,78.675,196800000.0
2009-08-21 21:18:00,78.675,78.69,78.67,78.67,67000000.0
2009-08-21 21:19:00,78.675,78.68,78.665,78.675,119000000.0
2009-08-21 21:20:00,78.67,78.675,78.665,78.675,43600000.0
2009-08-21 21:21:00,78.675,78.685,78.65,78.68,233800000.0
2009-08-21 21:22:00,78.69,78.7,78.67,78.68,324999998.0
2009-08-21 21:23:00,78.68,78.695,78.68,78.69,57100000.0
2009-08-21 21:24:00,78.69,78.69,78.665,78.68,345600000.0
2009-08-21 21:25:00,78.695,78.695,78.675,78.675,181200001.0
2009-08-21 21:26:00,78.675,78.675,78.675,78.675,10000000.0
2009-08-21 21:27:00,78.675,78.685,78.665,78.67,85400000.0
2009-08-21 21:28:00,78.67,78.695,78.665,78.68,211200000.0
2009-08-21 21:29:00,78.675,78.675,78.675,78.675,92000000.0
2009-08-21 21:30:00,78.685,78.72,78.68,78.7,549699999.0
2009-08-21 21:31:00,78.71,78.73,78.7,78.73,252500000.0
2009-08-21 21:32:00,78.73,78.73,78.715,78.73,235700000.0
2009-08-21 21:33:00,78.73,78.745,78.72,78.735,251300000.0
2009-08-21 21:34:00,78.735,78.735,78.725,78.73,27700000.0
2009-08-21 21:35:00,78.73,78.73,78.7,78.71,96200000.0
2009-08-21 21:36:00,78.71,78.72,78.7,78.7,456700000.0
2009-08-21 21:37:00,78.695,78.71,78.69,78.69,362200000.0
2009-08-21 21:38:00,78.69,78.705,78.69,78.7,231900000.0
2009-08-21 21:39:00,78.7,78.71,78.695,78.705,292700000.0
2009-08-21 21:40:00,78.71,78.73,78.69,78.705,541500000.0
2009-08-21 21:41:00,78.7,78.715,78.695,78.7,476500000.0
2009-08-21 21:42:00,78.7,78.705,78.69,78.7,207400000.0
2009-08-21 21:43:00,78.7,78.7,78.68,78.68,148900000.0
2009-08-21 21:44:00,78.685,78.7,78.67,78.7,249799999.0
2009-08-21 21:45:00,78.7,78.705,78.695,78.7,412399999.0
2009-08-21 21:46:00,78.7,78.71,78.695,78.7,418300000.0
2009-08-21 21:47:00,78.695,78.71,78.685,78.7,210400000.0
2009-08-21 21:48:00,78.7,78.7,78.68,78.69,202800000.0
2009-08-21 21:49:00,78.69,78.7,78.66,78.675,318500000.0
2009-08-21 21:50:00,78.675,78.7,78.67,78.67,284200000.0
2009-08-21 21:51:00,78.67,78.68,78.66,78.68,179200000.0
2009-08-21 21:52:00,78.68,78.68,78.67,78.67,18800000.0
2009-08-21 21:53:00,78.68,78.69,78.675,78.68,77300000.0
2009-08-21 21:54:00,78.68,78.68,78.64,78.645,148700000.0
2009-08-21 21:55:00,78.64,78.655,78.62,78.62,175600000.0
2009-08-21 21:56:00,78.62,78.63,78.605,78.63,304100000.0
2009-08-21 21:57:00,78.63,78.63,78.6,78.6,225500000.0
2009-08-21 21:58:00,78.6,78.605,78.57,78.59,322999999.0
2009-08-21 21:59:00,78.59,78.59,78.555,78.58,243200000.0
2009-08-21 22:00:00,78.58,78.625,78.58,78.625,275200000.0
2009-08-21 22:01:00,78.625,78.675,78.62,78.66,225300000.0
2009-08-21 22:02:00,78.665,78.705,78.665,78.69,192600000.0
2009-08-21 22:03:00,78.69,78.72,78.69,78.71,192900000.0
2009-08-21 22:04:00,78.71,78.735,78.71,78.715,97600000.0
2009-08-21 22:05:00,78.715,78.735,78.715,78.72,227600000.0
2009-08-21 22:06:00,78.72,78.74,78.72,78.725,102200000.0
2009-08-21 22:07:00,78.725,78.745,78.715,78.715,118800000.0
2009-08-21 22:08:00,78.72,78.735,78.715,78.725,157900000.0
2009-08-21 22:09:00,78.725,78.73,78.71,78.715,94800000.0
2009-08-21 22:10:00,78.715,78.715,78.71,78.71,36000000.0
2009-08-21 22:11:00,78.71,78.76,78.71,78.75,120900000.0
2009-08-21 22:12:00,78.75,78.75,78.72,78.72,155300000.0
2009-08-21 22:13:00,78.72,78.73,78.72,78.725,110200000.0
2009-08-21 22:14:00,78.715,78.725,78.715,78.725,35200000.0
2009-08-21 22:15:00,78.725,78.79,78.72,78.77,240300000.0
2009-08-21 22:16:00,78.775,78.775,78.755,78.765,91200000.0
2009-08-21 22:17:00,78.755,78.77,78.75,78.755,121100000.0
2009-08-21 22:18:00,78.76,78.76,78.735,78.735,56600000.0
2009-08-21 22:19:00,78.745,78.75,78.73,78.73,84000000.0
2009-08-21 22:20:00,78.73,78.74,78.73,78.74,38600000.0
2009-08-21 22:21:00,78.73,78.74,78.725,78.735,33700000.0
2009-08-21 22:22:00,78.735,78.735,78.72,78.73,34300000.0
2009-08-21 22:23:00,78.73,78.74,78.725,78.74,36900000.0
2009-08-21 22:24:00,78.74,78.74,78.735,78.735,42900000.0
2009-08-21 22:25:00,78.735,78.76,78.735,78.76,84600000.0
2009-08-21 22:26:00,78.775,78.8,78.76,78.765,139600000.0
2009-08-21 22:27:00,78.765,78.78,78.765,78.775,52900000.0
2009-08-21 22:28:00,78.77,78.775,78.765,78.775,72400000.0
2009-08-21 22:29:00,78.765,78.78,78.765,78.775,107900000.0
2009-08-21 22:30:00,78.775,78.78,78.71,78.71,217300000.0
2009-08-21 22:31:00,78.71,78.72,78.71,78.72,71300000.0
2009-08-21 22:32:00,78.72,78.735,78.715,78.73,149300000.0
2009-08-21 22:33:00,78.73,78.73,78.715,78.715,44200000.0
2009-08-21 22:34:00,78.715,78.74,78.715,78.735,173000000.0
2009-08-21 22:35:00,78.735,78.745,78.735,78.735,299800000.0
2009-08-21 22:36:00,78.735,78.74,78.73,78.73,105300000.0
2009-08-21 22:37:00,78.73,78.74,78.73,78.735,52300000.0
2009-08-21 22:38:00,78.74,78.74,78.73,78.735,115900000.0
2009-08-21 22:39:00,78.73,78.735,78.71,78.71,188300000.0
2009-08-21 22:40:00,78.715,78.73,78.71,78.725,125500000.0
2009-08-21 22:41:00,78.725,78.74,78.72,78.725,204600000.0
2009-08-21 22:42:00,78.725,78.735,78.725,78.735,134400000.0
2009-08-21 22:43:00,78.735,78.74,78.735,78.735,71200000.0
2009-08-21 22:44:00,78.735,78.74,78.72,78.73,110900000.0
2009-08-21 22:45:00,78.74,78.755,78.73,78.755,225600000.0
2009-08-21 22:46:00,78.755,78.76,78.75,78.755,134900000.0
2009-08-21 22:47:00,78.755,78.76,78.745,78.745,116400000.0
2009-08-21 22:48:00,78.745,78.77,78.745,78.76,81300000.0
2009-08-21 22:49:00,78.76,78.775,78.74,78.77,340200000.0
2009-08-21 22:50:00,78.775,78.79,78.75,78.775,207500000.0
2009-08-21 22:51:00,78.77,78.775,78.75,78.755,36100000.0
2009-08-21 22:52:00,78.755,78.76,78.75,78.75,56700000.0
2009-08-21 22:53:00,78.75,78.755,78.73,78.755,119400000.0
2009-08-21 22:54:00,78.755,78.76,78.71,78.72,71000000.0
2009-08-21 22:55:00,78.72,78.735,78.715,78.735,53600000.0
2009-08-21 22:56:00,78.725,78.74,78.725,78.74,120200000.0
2009-08-21 22:57:00,78.735,78.74,78.715,78.74,79600000.0
2009-08-21 22:58:00,78.745,78.745,78.71,78.745,75300000.0
2009-08-21 22:59:00,78.74,78.79,78.74,78.78,34700000.0
2009-08-23 23:00:00,78.755,78.841,78.755,78.831,63700000.0
2009-08-23 23:01:00,78.833,78.881,78.833,78.875,51500000.0
2009-08-23 23:02:00,78.885,78.93,78.865,78.93,20000000.0
2009-08-23 23:03:00,78.925,78.925,78.905,78.905,12000000.0
2009-08-23 23:04:00,78.9,78.92,78.865,78.9,40800000.0
2009-08-23 23:05:00,78.89,78.899,78.889,78.899,34900000.0
2009-08-23 23:06:00,78.895,78.935,78.895,78.9,36400000.0
2009-08-23 23:07:00,78.9,78.93,78.895,78.93,39600000.0
2009-08-23 23:08:00,78.91,78.915,78.9,78.915,9200000.0
2009-08-23 23:09:00,78.905,78.91,78.875,78.875,35600000.0
2009-08-23 23:10:00,78.865,78.865,78.85,78.85,14400000.0
2009-08-23 23:11:00,78.845,78.87,78.845,78.87,15600000.0
2009-08-23 23:12:00,78.895,78.895,78.885,78.895,20400000.0
2009-08-23 23:13:00,78.9,78.94,78.9,78.925,34000000.0
2009-08-23 23:14:00,78.915,78.915,78.915,78.915,8800000.0
2009-08-23 23:15:00,78.9,78.9,78.9,78.9,4000000.0
2009-08-23 23:16:00,78.873,78.875,78.857,78.857,42800000.0
2009-08-23 23:17:00,78.915,78.92,78.913,78.918,79200000.0
2009-08-23 23:18:00,78.91,78.91,78.9,78.91,15200000.0
2009-08-23 23:19:00,78.91,78.91,78.905,78.91,6400000.0
2009-08-23 23:20:00,78.905,78.905,78.905,78.905,1600000.0
2009-08-23 23:21:00,78.915,78.935,78.915,78.915,37600000.0
2009-08-23 23:22:00,78.935,78.94,78.915,78.93,64400000.0
2009-08-23 23:23:00,78.915,78.915,78.915,78.915,15200000.0
2009-08-23 23:24:00,78.915,78.96,78.915,78.915,76200000.0
2009-08-23 23:25:00,78.915,78.95,78.91,78.95,64400000.0
2009-08-23 23:26:00,78.95,78.955,78.945,78.955,7200000.0
2009-08-23 23:27:00,78.96,78.96,78.96,78.96,4000000.0
2009-08-23 23:28:00,78.985,78.985,78.985,78.985,2400000.0
2009-08-23 23:29:00,78.995,79.035,78.995,79.035,33600000.0
2009-08-23 23:30:00,79.035,79.065,79.035,79.05,9600000.0
2009-08-23 23:31:00,79.05,79.05,78.995,79.005,58400000.0
2009-08-23 23:32:00,79.025,79.055,79.02,79.025,23200000.0
2009-08-23 23:33:00,79.035,79.06,79.035,79.06,6400000.0
2009-08-23 23:34:00,79.06,79.06,79.04,79.04,9600000.0
2009-08-23 23:35:00,79.04,79.045,79.04,79.045,4800000.0
2009-08-23 23:36:00,79.04,79.04,79.04,79.04,1600000.0
2009-08-23 23:37:00,79.01,79.015,79.005,79.005,121500000.0
2009-08-23 23:38:00,79.015,79.035,79.015,79.035,8800000.0
2009-08-23 23:39:00,79.035,79.065,79.035,79.065,9600000.0
2009-08-23 23:40:00,79.04,79.04,79.04,79.04,4800000.0
2009-08-23 23:41:00,79.03,79.055,79.03,79.055,6400000.0
2009-08-23 23:42:00,79.05,79.05,79.05,79.05,1600000.0
2009-08-23 23:43:00,79.045,79.05,79.045,79.05,6400000.0
2009-08-23 23:44:00,79.03,79.03,79.03,79.03,1600000.0
2009-08-23 23:45:00,79.03,79.035,78.995,79.03,17000000.0
2009-08-23 23:46:00,79.035,79.035,79.03,79.03,3200000.0
2009-08-23 23:47:00,79.01,79.05,79.01,79.05,23200000.0
2009-08-23 23:48:00,79.05,79.065,79.045,79.055,82400000.0
2009-08-23 23:49:00,79.055,79.08,79.05,79.08,15200000.0
2009-08-23 23:50:00,79.08,79.085,79.08,79.08,30600000.0
2009-08-23 23:51:00,79.08,79.08,79.08,79.08,10400000.0
2009-08-23 23:52:00,79.08,79.08,79.08,79.08,1600000.0
2009-08-23 23:53:00,79.08,79.11,79.065,79.105,24000000.0
2009-08-23 23:54:00,79.055,79.078,79.047,79.073,54600000.0
2009-08-23 23:55:00,79.11,79.11,79.11,79.11,1000000.0
2009-08-23 23:56:00,79.11,79.11,79.105,79.105,4000000.0
2009-08-23 23:57:00,79.051,79.085,79.051,79.063,45000000.0
2009-08-23 23:58:00,79.11,79.11,79.09,79.11,16300000.0
2009-08-23 23:59:00,79.1,79.1,79.025,79.04,15400000.0
2009-08-24 00:00:00,79.035,79.06,79.035,79.05,24200000.0
2009-08-24 00:01:00,79.05,79.05,79.05,79.05,4000000.0
2009-08-24 00:02:00,79.05,79.05,79.045,79.05,8000000.0
2009-08-24 00:03:00,79.05,79.06,78.99,79.025,28700000.0
2009-08-24 00:04:00,79.03,79.06,79.025,79.05,31000000.0
2009-08-24 00:05:00,79.055,79.06,79.05,79.06,7000000.0
2009-08-24 00:06:00,79.07,79.07,79.05,79.05,41400000.0
2009-08-24 00:07:00,79.05,79.06,79.01,79.025,34100000.0
2009-08-24 00:08:00,79.035,79.045,79.025,79.025,19600000.0
2009-08-24 00:09:00,79.025,79.025,79.02,79.02,10000000.0
2009-08-24 00:10:00,79.025,79.05,79.02,79.05,19200000.0
2009-08-24 00:11:00,79.055,79.08,79.04,79.05,61100000.0
2009-08-24 00:12:00,79.055,79.065,79.055,79.065,11600000.0
2009-08-24 00:13:00,79.065,79.08,79.065,79.075,15000000.0
2009-08-24 00:14:00,79.07,79.07,79.06,79.06,21000000.0
2009-08-24 00:15:00,79.06,79.07,79.06,79.065,18400000.0
2009-08-24 00:16:00,79.07,79.075,79.05,79.055,35800000.0
2009-08-24 00:17:00,79.065,79.07,79.05,79.07,46300000.0
2009-08-24 00:18:00,79.033,79.05,79.028,79.05,57500000.0
2009-08-24 00:19:00,79.07,79.1,79.07,79.1,11200000.0
2009-08-24 00:20:00,79.1,79.1,79.09,79.09,3600000.0
2009-08-24 00:21:00,79.09,79.095,79.09,79.095,4000000.0
2009-08-24 00:22:00,79.1,79.1,79.07,79.07,9000000.0
2009-08-24 00:23:00,79.075,79.075,79.065,79.07,12000000.0
2009-08-24 00:24:00,79.06,79.065,79.055,79.055,13000000.0
2009-08-24 00:25:00,79.06,79.06,79.06,79.06,2000000.0
2009-08-24 00:26:00,79.065,79.065,79.065,79.065,2000000.0
2009-08-24 00:27:00,79.065,79.09,79.065,79.09,15000000.0
2009-08-24 00:28:00,79.1,79.12,79.085,79.12,35000000.0
2009-08-24 00:29:00,79.12,79.165,79.1,79.165,42000000.0
2009-08-24 00:30:00,79.175,79.2,79.165,79.18,58700000.0
2009-08-24 00:31:00,79.18,79.23,79.17,79.22,98200000.0
2009-08-24 00:32:00,79.225,79.245,79.17,79.24,82300000.0
2009-08-24 00:33:00,79.24,79.25,79.24,79.24,41800000.0
2009-08-24 00:34:00,79.245,79.25,79.23,79.23,19000000.0
2009-08-24 00:35:00,79.22,79.255,79.195,79.23,48700000.0
2009-08-24 00:36:00,79.225,79.255,79.225,79.25,31500000.0
2009-08-24 00:37:00,79.25,79.25,79.22,79.23,38100000.0
2009-08-24 00:38:00,79.225,79.235,79.22,79.23,27000000.0
2009-08-24 00:39:00,79.23,79.24,79.225,79.235,22000000.0
2009-08-24 00:40:00,79.24,79.24,79.21,79.215,30700000.0
2009-08-24 00:41:00,79.215,79.225,79.21,79.225,18000000.0
2009-08-24 00:42:00,79.225,79.235,79.225,79.235,5000000.0
2009-08-24 00:43:00,79.23,79.23,79.205,79.21,25300000.0
2009-08-24 00:44:00,79.205,79.21,79.18,79.19,33800000.0
2009-08-24 00:45:00,79.19,79.19,79.165,79.18,42800000.0
2009-08-24 00:46:00,79.185,79.195,79.16,79.165,49300000.0
2009-08-24 00:47:00,79.17,79.17,79.155,79.16,10000000.0
2009-08-24 00:48:00,79.16,79.165,79.115,79.115,77800000.0
2009-08-24 00:49:00,79.12,79.125,79.115,79.12,16000000.0
2009-08-24 00:50:00,79.12,79.13,79.12,79.125,19400000.0
2009-08-24 00:51:00,79.13,79.14,79.125,79.135,22000000.0
2009-08-24 00:52:00,79.14,79.16,79.135,79.16,55000000.0
2009-08-24 00:53:00,79.155,79.16,79.15,79.155,42600000.0
2009-08-24 00:54:00,79.155,79.155,79.12,79.13,17400000.0
2009-08-24 00:55:00,79.135,79.14,79.125,79.14,33700000.0
2009-08-24 00:56:00,79.14,79.145,79.14,79.14,12000000.0
2009-08-24 00:57:00,79.14,79.15,79.14,79.15,12000000.0
2009-08-24 00:58:00,79.145,79.155,79.145,79.15,11000000.0
2009-08-24 00:59:00,79.15,79.15,79.125,79.14,24800000.0
2009-08-24 01:00:00,79.135,79.14,79.13,79.135,60300000.0
2009-08-24 01:01:00,79.15,79.15,79.14,79.15,8600000.0
2009-08-24 01:02:00,79.15,79.15,79.115,79.125,27200000.0
2009-08-24 01:03:00,79.125,79.125,79.105,79.11,32600000.0
2009-08-24 01:04:00,79.115,79.125,79.11,79.11,36600000.0
2009-08-24 01:05:00,79.11,79.14,79.105,79.14,68200000.0
2009-08-24 01:06:00,79.14,79.15,79.14,79.14,42000000.0
2009-08-24 01:07:00,79.14,79.14,79.13,79.135,15000000.0
2009-08-24 01:08:00,79.135,79.135,79.085,79.085,23300000.0
2009-08-24 01:09:00,79.075,79.09,79.05,79.05,100900000.0
2009-08-24 01:10:00,79.05,79.055,79.03,79.03,94900000.0
2009-08-24 01:11:00,79.03,79.04,79.02,79.02,52000000.0
2009-08-24 01:12:00,79.02,79.045,79.02,79.025,67100000.0
2009-08-24 01:13:00,79.025,79.04,79.01,79.01,76000000.0
2009-08-24 01:14:00,79.02,79.025,79.01,79.01,41500000.0
2009-08-24 01:15:00,79.01,79.025,79.01,79.025,32700000.0
2009-08-24 01:16:00,79.02,79.03,79.0,79.0,110900000.0
2009-08-24 01:17:00,78.995,79.015,78.995,79.015,87000000.0
2009-08-24 01:18:00,79.02,79.035,79.015,79.03,59900000.0
2009-08-24 01:19:00,79.025,79.045,79.025,79.045,133300000.0
2009-08-24 01:20:00,79.05,79.105,79.04,79.105,125900000.0
2009-08-24 01:21:00,79.105,79.14,79.105,79.135,130900000.0
2009-08-24 01:22:00,79.135,79.14,79.1,79.1,84800000.0
2009-08-24 01:23:00,79.1,79.11,79.09,79.095,94500000.0
2009-08-24 01:24:00,79.095,79.1,79.09,79.095,80900000.0
2009-08-24 01:25:00,79.095,79.115,79.085,79.11,211300000.0
2009-08-24 01:26:00,79.115,79.15,79.115,79.15,61200000.0
2009-08-24 01:27:00,79.15,79.21,79.15,79.21,110800000.0
2009-08-24 01:28:00,79.21,79.215,79.2,79.2,64900000.0
2009-08-24 01:29:00,79.205,79.21,79.205,79.21,30400000.0
2009-08-24 01:30:00,79.215,79.22,79.2,79.21,294900000.0
2009-08-24 01:31:00,79.22,79.24,79.21,79.225,240800000.0
2009-08-24 01:32:00,79.23,79.25,79.22,79.245,103500000.0
2009-08-24 01:33:00,79.26,79.32,79.26,79.32,182700000.0
2009-08-24 01:34:00,79.32,79.33,79.3,79.3,132300000.0
2009-08-24 01:35:00,79.3,79.31,79.285,79.285,142000001.0
2009-08-24 01:36:00,79.29,79.29,79.27,79.28,85200000.0
2009-08-24 01:37:00,79.285,79.285,79.265,79.27,69000000.0
2009-08-24 01:38:00,79.275,79.29,79.27,79.285,36700000.0
2009-08-24 01:39:00,79.285,79.29,79.27,79.275,44300000.0
2009-08-24 01:40:00,79.27,79.32,79.27,79.305,171300000.0
2009-08-24 01:41:00,79.3,79.345,79.29,79.345,354500000.0
2009-08-24 01:42:00,79.345,79.35,79.325,79.335,76600000.0
2009-08-24 01:43:00,79.335,79.345,79.335,79.34,63900000.0
2009-08-24 01:44:00,79.345,79.345,79.335,79.34,62000000.0
2009-08-24 01:45:00,79.335,79.34,79.305,79.31,129100000.0
2009-08-24 01:46:00,79.31,79.31,79.25,79.25,197000000.0
2009-08-24 01:47:00,79.25,79.285,79.24,79.28,169800000.0
2009-08-24 01:48:00,79.28,79.32,79.275,79.32,156700000.0
2009-08-24 01:49:00,79.32,79.325,79.29,79.31,107600000.0
2009-08-24 01:50:00,79.31,79.33,79.305,79.33,103900000.0
2009-08-24 01:51:00,79.33,79.33,79.315,79.315,34300000.0
2009-08-24 01:52:00,79.32,79.335,79.31,79.315,108500000.0
2009-08-24 01:53:00,79.315,79.325,79.315,79.315,133200000.0
2009-08-24 01:54:00,79.315,79.325,79.31,79.315,81000000.0
2009-08-24 01:55:00,79.315,79.335,79.31,79.31,138300000.0
2009-08-24 01:56:00,79.31,79.31,79.285,79.29,80300000.0
2009-08-24 01:57:00,79.285,79.295,79.27,79.285,47600000.0
2009-08-24 01:58:00,79.28,79.295,79.28,79.295,35500000.0
2009-08-24 01:59:00,79.295,79.31,79.285,79.3,41400000.0
2009-08-24 02:00:00,79.28,79.3,79.275,79.29,45100000.0
2009-08-24 02:01:00,79.29,79.315,79.275,79.31,118400000.0
2009-08-24 02:02:00,79.31,79.31,79.3,79.3,151900000.0
2009-08-24 02:03:00,79.3,79.33,79.3,79.32,41200000.0
2009-08-24 02:04:00,79.32,79.32,79.305,79.31,26000000.0
2009-08-24 02:05:00,79.315,79.315,79.265,79.275,116500000.0
2009-08-24 02:06:00,79.275,79.315,79.275,79.305,224500000.0
2009-08-24 02:07:00,79.305,79.335,79.305,79.325,159800000.0
2009-08-24 02:08:00,79.33,79.37,79.33,79.36,105300000.0
2009-08-24 02:09:00,79.355,79.37,79.345,79.345,53200000.0
2009-08-24 02:10:00,79.345,79.35,79.325,79.33,39500000.0
2009-08-24 02:11:00,79.33,79.345,79.325,79.345,97500000.0
2009-08-24 02:12:00,79.34,79.36,79.335,79.36,128100000.0
2009-08-24 02:13:00,79.36,79.425,79.345,79.395,216000000.0
2009-08-24 02:14:00,79.4,79.42,79.38,79.385,222800000.0
2009-08-24 02:15:00,79.385,79.4,79.355,79.38,132500000.0
2009-08-24 02:16:00,79.38,79.385,79.355,79.38,174900000.0
2009-08-24 02:17:00,79.385,79.405,79.38,79.385,114200000.0
2009-08-24 02:18:00,79.385,79.415,79.38,79.41,134700000.0
2009-08-24 02:19:00,79.41,79.415,79.395,79.4,69400000.0
2009-08-24 02:20:00,79.395,79.42,79.38,79.42,120100000.0
2009-08-24 02:21:00,79.42,79.45,79.42,79.45,150000000.0
2009-08-24 02:22:00,79.44,79.47,79.425,79.445,209300000.0
2009-08-24 02:23:00,79.44,79.45,79.4,79.4,113100000.0
2009-08-24 02:24:00,79.4,79.41,79.39,79.4,138600000.0
2009-08-24 02:25:00,79.395,79.405,79.39,79.4,47000000.0
2009-08-24 02:26:00,79.405,79.405,79.38,79.385,47300000.0
2009-08-24 02:27:00,79.385,79.395,79.365,79.385,99000000.0
2009-08-24 02:28:00,79.385,79.39,79.365,79.37,143700000.0
2009-08-24 02:29:00,79.36,79.37,79.33,79.335,144600000.0
2009-08-24 02:30:00,79.33,79.335,79.305,79.305,89100000.0
2009-08-24 02:31:00,79.315,79.325,79.305,79.325,116400000.0
2009-08-24 02:32:00,79.34,79.365,79.335,79.35,74600000.0
2009-08-24 02:33:00,79.35,79.395,79.35,79.38,123900000.0
2009-08-24 02:34:00,79.38,79.395,79.345,79.35,86100000.0
2009-08-24 02:35:00,79.345,79.43,79.345,79.425,107800000.0
2009-08-24 02:36:00,79.43,79.53,79.43,79.505,183900000.0
2009-08-24 02:37:00,79.505,79.52,79.49,79.51,264600000.0
2009-08-24 02:38:00,79.525,79.57,79.495,79.57,297400000.0
2009-08-24 02:39:00,79.565,79.58,79.49,79.5,235800000.0
2009-08-24 02:40:00,79.505,79.515,79.46,79.46,245200000.0
2009-08-24 02:41:00,79.46,79.505,79.44,79.5,312100000.0
2009-08-24 02:42:00,79.5,79.51,79.485,79.505,193400000.0
2009-08-24 02:43:00,79.505,79.55,79.505,79.55,140900000.0
2009-08-24 02:44:00,79.555,79.575,79.54,79.55,67100000.0
2009-08-24 02:45:00,79.55,79.555,79.535,79.535,75000000.0
2009-08-24 02:46:00,79.54,79.545,79.51,79.515,115800000.0
2009-08-24 02:47:00,79.515,79.525,79.49,79.49,117500000.0
2009-08-24 02:48:00,79.49,79.555,79.49,79.545,129700000.0
2009-08-24 02:49:00,79.55,79.625,79.55,79.62,198700000.0
2009-08-24 02:50:00,79.625,79.635,79.59,79.605,189500000.0
2009-08-24 02:51:00,79.605,79.63,79.585,79.62,166800000.0
2009-08-24 02:52:00,79.615,79.615,79.51,79.51,189300000.0
2009-08-24 02:53:00,79.51,79.54,79.505,79.525,234300000.0
2009-08-24 02:54:00,79.535,79.535,79.485,79.49,194800000.0
2009-08-24 02:55:00,79.49,79.57,79.47,79.57,276100000.0
2009-08-24 02:56:00,79.565,79.565,79.535,79.54,105500000.0
2009-08-24 02:57:00,79.555,79.555,79.515,79.515,203200000.0
2009-08-24 02:58:00,79.52,79.55,79.515,79.545,191300000.0
2009-08-24 02:59:00,79.54,79.555,79.53,79.545,161600000.0
2009-08-24 03:00:00,79.54,79.545,79.515,79.525,207399999.0
2009-08-24 03:01:00,79.52,79.525,79.495,79.5,98900000.0
2009-08-24 03:02:00,79.51,79.53,79.505,79.53,39900000.0
2009-08-24 03:03:00,79.53,79.53,79.51,79.52,38600000.0
2009-08-24 03:04:00,79.525,79.54,79.525,79.525,66200000.0
2009-08-24 03:05:00,79.525,79.575,79.525,79.56,126400000.0
2009-08-24 03:06:00,79.56,79.56,79.535,79.55,59800000.0
2009-08-24 03:07:00,79.545,79.545,79.51,79.53,137000000.0
2009-08-24 03:08:00,79.52,79.53,79.495,79.505,102000000.0
2009-08-24 03:09:00,79.51,79.525,79.505,79.51,66100000.0
2009-08-24 03:10:00,79.515,79.525,79.51,79.515,56600000.0
2009-08-24 03:11:00,79.52,79.53,79.515,79.515,38300000.0
2009-08-24 03:12:00,79.515,79.55,79.515,79.55,87500000.0
2009-08-24 03:13:00,79.555,79.57,79.545,79.56,79300000.0
2009-08-24 03:14:00,79.555,79.58,79.535,79.535,197300000.0
2009-08-24 03:15:00,79.535,79.595,79.535,79.59,176500000.0
2009-08-24 03:16:00,79.595,79.665,79.59,79.645,165800000.0
2009-08-24 03:17:00,79.645,79.655,79.62,79.645,127800000.0
2009-08-24 03:18:00,79.65,79.655,79.61,79.61,67800000.0
2009-08-24 03:19:00,79.61,79.64,79.61,79.63,79800000.0
2009-08-24 03:20:00,79.635,79.695,79.635,79.66,111500000.0
2009-08-24 03:21:00,79.65,79.665,79.64,79.66,123400000.0
2009-08-24 03:22:00,79.655,79.655,79.625,79.63,39500000.0
2009-08-24 03:23:00,79.63,79.655,79.63,79.65,40000000.0
2009-08-24 03:24:00,79.655,79.685,79.65,79.685,46500000.0
2009-08-24 03:25:00,79.68,79.685,79.665,79.68,67900000.0
2009-08-24 03:26:00,79.675,79.68,79.655,79.66,236300000.0
2009-08-24 03:27:00,79.65,79.66,79.65,79.65,62300000.0
2009-08-24 03:28:00,79.65,79.68,79.65,79.68,109200000.0
2009-08-24 03:29:00,79.68,79.68,79.65,79.655,84200000.0
2009-08-24 03:30:00,79.655,79.67,79.65,79.67,38500000.0
2009-08-24 03:31:00,79.67,79.685,79.66,79.66,118100000.0
2009-08-24 03:32:00,79.66,79.67,79.63,79.635,206000000.0
2009-08-24 03:33:00,79.635,79.635,79.57,79.57,175100000.0
2009-08-24 03:34:00,79.565,79.565,79.525,79.525,242400000.0
2009-08-24 03:35:00,79.525,79.525,79.475,79.48,110700000.0
2009-08-24 03:36:00,79.485,79.495,79.465,79.485,213500000.0
2009-08-24 03:37:00,79.5,79.51,79.485,79.51,90000000.0
2009-08-24 03:38:00,79.5,79.515,79.495,79.51,105400000.0
2009-08-24 03:39:00,79.51,79.52,79.495,79.495,128700000.0
2009-08-24 03:40:00,79.495,79.555,79.495,79.555,148900000.0
2009-08-24 03:41:00,79.56,79.575,79.555,79.57,178500000.0
2009-08-24 03:42:00,79.565,79.575,79.55,79.555,166300000.0
2009-08-24 03:43:00,79.56,79.565,79.55,79.55,145400000.0
2009-08-24 03:44:00,79.545,79.56,79.54,79.56,158300000.0
2009-08-24 03:45:00,79.56,79.56,79.51,79.53,172200000.0
2009-08-24 03:46:00,79.525,79.57,79.525,79.545,109200000.0
2009-08-24 03:47:00,79.55,79.565,79.545,79.56,45300000.0
2009-08-24 03:48:00,79.56,79.585,79.56,79.575,93300000.0
2009-08-24 03:49:00,79.575,79.585,79.575,79.575,86400000.0
2009-08-24 03:50:00,79.575,79.59,79.575,79.585,67500000.0
2009-08-24 03:51:00,79.585,79.61,79.585,79.59,84600000.0
2009-08-24 03:52:00,79.59,79.59,79.515,79.515,200500000.0
2009-08-24 03:53:00,79.51,79.52,79.48,79.51,225900000.0
2009-08-24 03:54:00,79.515,79.545,79.51,79.53,75800000.0
2009-08-24 03:55:00,79.53,79.54,79.53,79.53,89800000.0
2009-08-24 03:56:00,79.53,79.54,79.5,79.525,248600000.0
2009-08-24 03:57:00,79.52,79.535,79.52,79.53,45800000.0
2009-08-24 03:58:00,79.535,79.545,79.51,79.525,313300000.0
2009-08-24 03:59:00,79.515,79.565,79.51,79.56,165400000.0
2009-08-24 04:00:00,79.555,79.56,79.54,79.545,265900000.0
2009-08-24 04:01:00,79.545,79.55,79.52,79.525,125300000.0
2009-08-24 04:02:00,79.52,79.52,79.485,79.485,89000000.0
2009-08-24 04:03:00,79.485,79.49,79.46,79.465,195200000.0
2009-08-24 04:04:00,79.47,79.47,79.435,79.44,241200000.0
2009-08-24 04:05:00,79.425,79.425,79.385,79.42,284400000.0
2009-08-24 04:06:00,79.425,79.43,79.405,79.415,186000000.0
2009-08-24 04:07:00,79.415,79.45,79.41,79.43,210200000.0
2009-08-24 04:08:00,79.43,79.435,79.42,79.435,90800000.0
2009-08-24 04:09:00,79.43,79.46,79.43,79.46,116600000.0
2009-08-24 04:10:00,79.46,79.475,79.45,79.47,66800000.0
2009-08-24 04:11:00,79.47,79.515,79.47,79.485,356100000.0
2009-08-24 04:12:00,79.49,79.505,79.49,79.49,217200000.0
2009-08-24 04:13:00,79.505,79.52,79.505,79.515,150500000.0
2009-08-24 04:14:00,79.52,79.55,79.52,79.55,314200000.0
2009-08-24 04:15:00,79.55,79.57,79.55,79.56,281300000.0
2009-08-24 04:16:00,79.565,79.57,79.565,79.57,43200000.0
2009-08-24 04:17:00,79.57,79.58,79.545,79.545,181200000.0
2009-08-24 04:18:00,79.55,79.555,79.54,79.555,130300000.0
2009-08-24 04:19:00,79.555,79.565,79.55,79.56,83700000.0
2009-08-24 04:20:00,79.56,79.565,79.55,79.56,242900000.0
2009-08-24 04:21:00,79.565,79.565,79.55,79.55,183600000.0
2009-08-24 04:22:00,79.56,79.585,79.56,79.58,220600000.0
2009-08-24 04:23:00,79.58,79.58,79.55,79.555,53400000.0
2009-08-24 04:24:00,79.555,79.555,79.495,79.5,333700000.0
2009-08-24 04:25:00,79.5,79.505,79.49,79.495,56700000.0
2009-08-24 04:26:00,79.495,79.505,79.485,79.49,137200000.0
2009-08-24 04:27:00,79.49,79.505,79.475,79.475,160800000.0
2009-08-24 04:28:00,79.48,79.485,79.455,79.46,222800000.0
2009-08-24 04:29:00,79.46,79.525,79.455,79.525,199700000.0
2009-08-24 04:30:00,79.525,79.57,79.47,79.47,295800000.0
2009-08-24 04:31:00,79.475,79.495,79.47,79.49,248200000.0
2009-08-24 04:32:00,79.485,79.5,79.485,79.495,109800000.0
2009-08-24 04:33:00,79.5,79.515,79.49,79.515,159400000.0
2009-08-24 04:34:00,79.515,79.52,79.51,79.52,77900000.0
2009-08-24 04:35:00,79.52,79.535,79.51,79.515,62400000.0
2009-08-24 04:36:00,79.52,79.52,79.495,79.5,70900000.0
2009-08-24 04:37:00,79.5,79.515,79.495,79.5,104700000.0
2009-08-24 04:38:00,79.5,79.5,79.47,79.475,173400000.0
2009-08-24 04:39:00,79.47,79.485,79.445,79.45,121500000.0
2009-08-24 04:40:00,79.45,79.46,79.45,79.455,54700000.0
2009-08-24 04:41:00,79.44,79.45,79.435,79.44,48400000.0
2009-08-24 04:42:00,79.45,79.45,79.43,79.44,47200000.0
2009-08-24 04:43:00,79.44,79.45,79.435,79.445,45400000.0
2009-08-24 04:44:00,79.445,79.49,79.445,79.49,93200000.0
2009-08-24 04:45:00,79.495,79.495,79.475,79.49,53400000.0
2009-08-24 04:46:00,79.49,79.52,79.475,79.52,106400000.0
2009-08-24 04:47:00,79.51,79.54,79.51,79.54,60100000.0
2009-08-24 04:48:00,79.56,79.62,79.555,79.59,232400000.0
2009-08-24 04:49:00,79.59,79.605,79.58,79.605,120900000.0
2009-08-24 04:50:00,79.6,79.615,79.575,79.58,242900000.0
2009-08-24 04:51:00,79.585,79.595,79.575,79.59,40600000.0
2009-08-24 04:52:00,79.59,79.65,79.59,79.64,185600000.0
2009-08-24 04:53:00,79.645,79.655,79.615,79.625,132000000.0
2009-08-24 04:54:00,79.63,79.63,79.61,79.61,50200000.0
2009-08-24 04:55:00,79.61,79.61,79.6,79.6,11000000.0
2009-08-24 04:56:00,79.595,79.595,79.535,79.55,119300000.0
2009-08-24 04:57:00,79.55,79.555,79.54,79.545,88700000.0
2009-08-24 04:58:00,79.55,79.55,79.525,79.54,78600000.0
2009-08-24 04:59:00,79.545,79.565,79.535,79.555,187700000.0
2009-08-24 05:00:00,79.555,79.585,79.55,79.565,120500000.0
2009-08-24 05:01:00,79.565,79.585,79.555,79.585,128500000.0
2009-08-24 05:02:00,79.585,79.585,79.57,79.575,119500000.0
2009-08-24 05:03:00,79.575,79.61,79.57,79.61,134100000.0
2009-08-24 05:04:00,79.6,79.62,79.595,79.62,73500000.0
2009-08-24 05:05:00,79.62,79.63,79.595,79.595,73500000.0
2009-08-24 05:06:00,79.595,79.595,79.57,79.575,66500000.0
2009-08-24 05:07:00,79.57,79.575,79.56,79.565,80800000.0
2009-08-24 05:08:00,79.565,79.57,79.55,79.57,28400000.0
2009-08-24 05:09:00,79.57,79.57,79.565,79.565,16700000.0
2009-08-24 05:10:00,79.56,79.57,79.56,79.565,52300000.0
2009-08-24 05:11:00,79.57,79.615,79.565,79.605,97600000.0
2009-08-24 05:12:00,79.605,79.61,79.595,79.6,35400000.0
2009-08-24 05:13:00,79.605,79.625,79.6,79.615,61000000.0
2009-08-24 05:14:00,79.61,79.63,79.6,79.615,47000000.0
2009-08-24 05:15:00,79.615,79.615,79.6,79.61,81000000.0
2009-08-24 05:16:00,79.61,79.625,79.61,79.62,145800000.0
2009-08-24 05:17:00,79.63,79.64,79.615,79.62,54400000.0
2009-08-24 05:18:00,79.62,79.625,79.615,79.625,7000000.0
2009-08-24 05:19:00,79.62,79.625,79.615,79.625,18400000.0
2009-08-24 05:20:00,79.62,79.635,79.59,79.59,78500000.0
2009-08-24 05:21:00,79.585,79.59,79.555,79.555,88500000.0
2009-08-24 05:22:00,79.56,79.59,79.555,79.59,38200000.0
2009-08-24 05:23:00,79.59,79.63,79.59,79.62,55200000.0
2009-08-24 05:24:00,79.62,79.625,79.59,79.595,60500000.0
2009-08-24 05:25:00,79.59,79.595,79.585,79.595,9000000.0
2009-08-24 05:26:00,79.59,79.605,79.59,79.605,22900000.0
2009-08-24 05:27:00,79.605,79.62,79.605,79.61,40800000.0
2009-08-24 05:28:00,79.615,79.615,79.605,79.605,9000000.0
2009-08-24 05:29:00,79.605,79.61,79.6,79.61,145300000.0
2009-08-24 05:30:00,79.615,79.625,79.615,79.62,11000000.0
2009-08-24 05:31:00,79.625,79.635,79.595,79.615,143000000.0
2009-08-24 05:32:00,79.615,79.68,79.615,79.68,113400000.0
2009-08-24 05:33:00,79.67,79.67,79.62,79.635,90500000.0
2009-08-24 05:34:00,79.635,79.635,79.63,79.635,12000000.0
2009-08-24 05:35:00,79.63,79.63,79.615,79.62,26000000.0
2009-08-24 05:36:00,79.615,79.625,79.615,79.625,11000000.0
2009-08-24 05:37:00,79.63,79.63,79.625,79.625,10400000.0
2009-08-24 05:38:00,79.625,79.625,79.615,79.615,26700000.0
2009-08-24 05:39:00,79.62,79.63,79.62,79.63,21600000.0
2009-08-24 05:40:00,79.625,79.64,79.625,79.625,95700000.0
2009-08-24 05:41:00,79.625,79.635,79.62,79.62,45800000.0
2009-08-24 05:42:00,79.62,79.62,79.605,79.62,47500000.0
2009-08-24 05:43:00,79.62,79.62,79.61,79.61,69300000.0
2009-08-24 05:44:00,79.615,79.665,79.615,79.665,90100000.0
2009-08-24 05:45:00,79.66,79.67,79.655,79.665,99500000.0
2009-08-24 05:46:00,79.67,79.67,79.635,79.66,125900000.0
2009-08-24 05:47:00,79.66,79.68,79.66,79.675,42500000.0
2009-08-24 05:48:00,79.68,79.68,79.655,79.67,37000000.0
2009-08-24 05:49:00,79.665,79.68,79.665,79.67,46900000.0
2009-08-24 05:50:00,79.665,79.675,79.665,79.67,51000000.0
2009-08-24 05:51:00,79.67,79.68,79.665,79.67,59600000.0
2009-08-24 05:52:00,79.665,79.68,79.665,79.68,31400000.0
2009-08-24 05:53:00,79.68,79.69,79.675,79.685,32800000.0
2009-08-24 05:54:00,79.685,79.685,79.67,79.67,19700000.0
2009-08-24 05:55:00,79.67,79.695,79.665,79.695,56500000.0
2009-08-24 05:56:00,79.685,79.695,79.675,79.68,63000000.0
2009-08-24 05:57:00,79.68,79.69,79.675,79.685,43500000.0
2009-08-24 05:58:00,79.685,79.685,79.66,79.665,66600000.0
2009-08-24 05:59:00,79.66,79.665,79.64,79.65,172200000.0
2009-08-24 06:00:00,79.65,79.65,79.635,79.65,31800000.0
2009-08-24 06:01:00,79.64,79.64,79.615,79.615,14600000.0
2009-08-24 06:02:00,79.62,79.625,79.59,79.59,47500000.0
2009-08-24 06:03:00,79.59,79.59,79.585,79.59,9000000.0
2009-08-24 06:04:00,79.59,79.59,79.58,79.59,17000000.0
2009-08-24 06:05:00,79.595,79.6,79.59,79.595,39000000.0
2009-08-24 06:06:00,79.59,79.59,79.58,79.58,14500000.0
2009-08-24 06:07:00,79.57,79.58,79.565,79.57,38000000.0
2009-08-24 06:08:00,79.575,79.58,79.575,79.575,4000000.0
2009-08-24 06:09:00,79.57,79.58,79.535,79.545,106200000.0
2009-08-24 06:10:00,79.54,79.555,79.51,79.515,122100000.0
2009-08-24 06:11:00,79.515,79.52,79.49,79.49,162000000.0
2009-08-24 06:12:00,79.495,79.535,79.495,79.535,127500000.0
2009-08-24 06:13:00,79.54,79.55,79.535,79.545,54900000.0
2009-08-24 06:14:00,79.545,79.565,79.535,79.56,93100000.0
2009-08-24 06:15:00,79.56,79.575,79.555,79.56,37400000.0
2009-08-24 06:16:00,79.555,79.56,79.555,79.56,34500000.0
2009-08-24 06:17:00,79.555,79.555,79.54,79.545,125200000.0
2009-08-24 06:18:00,79.545,79.545,79.54,79.545,14000000.0
2009-08-24 06:19:00,79.545,79.56,79.54,79.56,50200000.0
2009-08-24 06:20:00,79.56,79.56,79.555,79.56,16100000.0
2009-08-24 06:21:00,79.56,79.565,79.55,79.56,67100000.0
2009-08-24 06:22:00,79.56,79.56,79.55,79.555,13000000.0
2009-08-24 06:23:00,79.555,79.56,79.555,79.56,18200000.0
2009-08-24 06:24:00,79.555,79.57,79.555,79.565,62600000.0
2009-08-24 06:25:00,79.57,79.58,79.56,79.575,74200000.0
2009-08-24 06:26:00,79.57,79.575,79.555,79.555,106100000.0
2009-08-24 06:27:00,79.555,79.555,79.545,79.545,26000000.0
2009-08-24 06:28:00,79.55,79.57,79.545,79.565,72500000.0
2009-08-24 06:29:00,79.565,79.57,79.56,79.565,40200000.0
2009-08-24 06:30:00,79.57,79.57,79.535,79.55,107300000.0
2009-08-24 06:31:00,79.545,79.555,79.545,79.55,18000000.0
2009-08-24 06:32:00,79.55,79.55,79.54,79.545,29900000.0
2009-08-24 06:33:00,79.545,79.57,79.545,79.565,39300000.0
2009-08-24 06:34:00,79.565,79.57,79.56,79.57,11600000.0
2009-08-24 06:35:00,79.56,79.57,79.525,79.53,41500000.0
2009-08-24 06:36:00,79.53,79.545,79.53,79.545,40800000.0
2009-08-24 06:37:00,79.545,79.565,79.54,79.555,20900000.0
2009-08-24 06:38:00,79.555,79.565,79.55,79.55,24100000.0
2009-08-24 06:39:00,79.55,79.55,79.545,79.545,37200000.0
2009-08-24 06:40:00,79.545,79.545,79.53,79.535,20000000.0
2009-08-24 06:41:00,79.525,79.55,79.525,79.54,65400000.0
2009-08-24 06:42:00,79.54,79.55,79.525,79.54,37500000.0
2009-08-24 06:43:00,79.545,79.545,79.53,79.53,19700000.0
2009-08-24 06:44:00,79.53,79.54,79.53,79.54,43800000.0
2009-08-24 06:45:00,79.54,79.555,79.54,79.545,33000000.0
2009-08-24 06:46:00,79.55,79.55,79.52,79.52,88700000.0
2009-08-24 06:47:00,79.52,79.54,79.515,79.525,158200000.0
2009-08-24 06:48:00,79.53,79.535,79.485,79.51,128500000.0
2009-08-24 06:49:00,79.51,79.52,79.505,79.505,48000000.0
2009-08-24 06:50:00,79.5,79.53,79.49,79.53,93500000.0
2009-08-24 06:51:00,79.53,79.53,79.53,79.53,40000000.0
2009-08-24 06:52:00,79.53,79.53,79.48,79.485,76000000.0
2009-08-24 06:53:00,79.48,79.495,79.475,79.49,72800000.0
2009-08-24 06:54:00,79.49,79.495,79.49,79.49,24200000.0
2009-08-24 06:55:00,79.49,79.5,79.485,79.5,9800000.0
2009-08-24 06:56:00,79.495,79.495,79.47,79.48,75000000.0
2009-08-24 06:57:00,79.485,79.485,79.445,79.455,36600000.0
2009-08-24 06:58:00,79.455,79.47,79.43,79.47,77000000.0
2009-08-24 06:59:00,79.47,79.47,79.435,79.455,105100000.0
2009-08-24 07:00:00,79.445,79.5,79.44,79.465,145000000.0
2009-08-24 07:01:00,79.465,79.48,79.46,79.47,73900000.0
2009-08-24 07:02:00,79.47,79.485,79.47,79.47,53000000.0
2009-08-24 07:03:00,79.47,79.49,79.465,79.49,74400000.0
2009-08-24 07:04:00,79.49,79.5,79.48,79.485,39400000.0
2009-08-24 07:05:00,79.5,79.5,79.5,79.5,8000000.0
2009-08-24 07:06:00,79.485,79.485,79.46,79.46,87400000.0
2009-08-24 07:07:00,79.465,79.47,79.45,79.46,29900000.0
2009-08-24 07:08:00,79.46,79.465,79.45,79.46,60200000.0
2009-08-24 07:09:00,79.46,79.49,79.45,79.49,121500000.0
2009-08-24 07:10:00,79.49,79.515,79.49,79.51,98200000.0
2009-08-24 07:11:00,79.505,79.505,79.48,79.485,55500000.0
2009-08-24 07:12:00,79.485,79.51,79.48,79.505,119200000.0
2009-08-24 07:13:00,79.505,79.505,79.48,79.495,70300000.0
2009-08-24 07:14:00,79.495,79.51,79.465,79.465,114500000.0
2009-08-24 07:15:00,79.465,79.47,79.4,79.465,152200000.0
2009-08-24 07:16:00,79.465,79.47,79.455,79.465,48900000.0
2009-08-24 07:17:00,79.465,79.485,79.465,79.47,45200000.0
2009-08-24 07:18:00,79.47,79.47,79.445,79.45,30400000.0
2009-08-24 07:19:00,79.455,79.475,79.445,79.445,70200000.0
2009-08-24 07:20:00,79.445,79.45,79.385,79.39,100800000.0
2009-08-24 07:21:00,79.385,79.42,79.375,79.41,202600000.0
2009-08-24 07:22:00,79.415,79.415,79.4,79.41,69900000.0
2009-08-24 07:23:00,79.41,79.445,79.41,79.435,82400000.0
2009-08-24 07:24:00,79.435,79.44,79.425,79.44,61000000.0
2009-08-24 07:25:00,79.44,79.445,79.43,79.44,21500000.0
2009-08-24 07:26:00,79.44,79.455,79.44,79.445,39000000.0
2009-08-24 07:27:00,79.445,79.47,79.445,79.47,35200000.0
2009-08-24 07:28:00,79.465,79.465,79.415,79.44,127000000.0
2009-08-24 07:29:00,79.445,79.445,79.41,79.42,86100000.0
2009-08-24 07:30:00,79.425,79.425,79.39,79.4,57700000.0
2009-08-24 07:31:00,79.4,79.42,79.4,79.42,77100000.0
2009-08-24 07:32:00,79.42,79.44,79.415,79.44,81800000.0
2009-08-24 07:33:00,79.435,79.445,79.43,79.435,88700000.0
2009-08-24 07:34:00,79.44,79.455,79.44,79.445,65100000.0
2009-08-24 07:35:00,79.445,79.45,79.44,79.45,72100000.0
2009-08-24 07:36:00,79.455,79.475,79.455,79.47,88100000.0
2009-08-24 07:37:00,79.475,79.51,79.465,79.505,137700000.0
2009-08-24 07:38:00,79.51,79.515,79.465,79.465,126100000.0
2009-08-24 07:39:00,79.465,79.485,79.46,79.485,43000000.0
2009-08-24 07:40:00,79.485,79.495,79.465,79.49,131500000.0
2009-08-24 07:41:00,79.49,79.525,79.49,79.52,173300000.0
2009-08-24 07:42:00,79.52,79.55,79.52,79.55,243300000.0
2009-08-24 07:43:00,79.545,79.575,79.54,79.565,256800000.0
2009-08-24 07:44:00,79.565,79.585,79.565,79.58,74000000.0
2009-08-24 07:45:00,79.58,79.585,79.58,79.58,81900000.0
2009-08-24 07:46:00,79.58,79.61,79.58,79.61,68200000.0
2009-08-24 07:47:00,79.61,79.645,79.61,79.645,84300000.0
2009-08-24 07:48:00,79.645,79.67,79.645,79.665,169400000.0
2009-08-24 07:49:00,79.66,79.675,79.61,79.62,381100000.0
2009-08-24 07:50:00,79.62,79.625,79.61,79.62,89900000.0
2009-08-24 07:51:00,79.62,79.625,79.615,79.615,155100000.0
2009-08-24 07:52:00,79.615,79.66,79.615,79.66,203800000.0
2009-08-24 07:53:00,79.66,79.68,79.655,79.665,200600000.0
2009-08-24 07:54:00,79.67,79.67,79.635,79.65,213100000.0
2009-08-24 07:55:00,79.655,79.675,79.64,79.675,319600000.0
2009-08-24 07:56:00,79.67,79.68,79.645,79.665,333600000.0
2009-08-24 07:57:00,79.665,79.67,79.605,79.605,225600000.0
2009-08-24 07:58:00,79.605,79.605,79.575,79.6,211000000.0
2009-08-24 07:59:00,79.6,79.645,79.595,79.64,361100001.0
2009-08-24 08:00:00,79.64,79.65,79.63,79.635,403000000.0
2009-08-24 08:01:00,79.635,79.65,79.61,79.62,507600000.0
2009-08-24 08:02:00,79.625,79.63,79.615,79.63,165700000.0
2009-08-24 08:03:00,79.625,79.63,79.61,79.63,172700000.0
2009-08-24 08:04:00,79.625,79.625,79.6,79.605,272000000.0
2009-08-24 08:05:00,79.605,79.615,79.59,79.6,244000000.0
2009-08-24 08:06:00,79.595,79.6,79.58,79.59,294400000.0
2009-08-24 08:07:00,79.59,79.59,79.525,79.53,409599999.0
2009-08-24 08:08:00,79.525,79.53,79.5,79.505,694999999.0
2009-08-24 08:09:00,79.505,79.505,79.43,79.44,587300000.0
2009-08-24 08:10:00,79.44,79.46,79.425,79.46,499899999.0
2009-08-24 08:11:00,79.46,79.465,79.45,79.455,175000000.0
2009-08-24 08:12:00,79.455,79.485,79.445,79.475,245099999.0
2009-08-24 08:13:00,79.475,79.515,79.47,79.49,184100000.0
2009-08-24 08:14:00,79.48,79.515,79.475,79.505,152600000.0
2009-08-24 08:15:00,79.505,79.505,79.465,79.475,138500000.0
2009-08-24 08:16:00,79.465,79.485,79.455,79.455,157300000.0
2009-08-24 08:17:00,79.445,79.455,79.425,79.455,338200000.0
2009-08-24 08:18:00,79.45,79.475,79.43,79.445,273100000.0
2009-08-24 08:19:00,79.44,79.455,79.42,79.42,224900001.0
2009-08-24 08:20:00,79.42,79.46,79.42,79.45,285200000.0
2009-08-24 08:21:00,79.435,79.48,79.435,79.48,309300000.0
2009-08-24 08:22:00,79.48,79.495,79.465,79.49,173200000.0
2009-08-24 08:23:00,79.49,79.54,79.485,79.54,220000000.0
2009-08-24 08:24:00,79.535,79.545,79.495,79.51,265700000.0
2009-08-24 08:25:00,79.505,79.555,79.5,79.54,403100000.0
2009-08-24 08:26:00,79.54,79.545,79.52,79.525,621999998.0
2009-08-24 08:27:00,79.525,79.535,79.515,79.525,230300000.0
2009-08-24 08:28:00,79.52,79.565,79.515,79.565,537700000.0
2009-08-24 08:29:00,79.575,79.575,79.5,79.51,666300000.0
2009-08-24 08:30:00,79.515,79.545,79.5,79.515,504000000.0
2009-08-24 08:31:00,79.515,79.625,79.5,79.625,539400000.0
2009-08-24 08:32:00,79.625,79.665,79.605,79.635,734699999.0
2009-08-24 08:33:00,79.635,79.655,79.63,79.645,531800000.0
2009-08-24 08:34:00,79.64,79.645,79.62,79.63,575399998.0
2009-08-24 08:35:00,79.625,79.625,79.585,79.59,352200000.0
2009-08-24 08:36:00,79.59,79.6,79.58,79.6,221500000.0
2009-08-24 08:37:00,79.605,79.63,79.595,79.61,338999999.0
2009-08-24 08:38:00,79.61,79.62,79.585,79.595,378200000.0
2009-08-24 08:39:00,79.595,79.62,79.58,79.595,330000000.0
2009-08-24 08:40:00,79.59,79.59,79.56,79.565,141100000.0
2009-08-24 08:41:00,79.565,79.575,79.56,79.57,40900000.0
2009-08-24 08:42:00,79.565,79.565,79.54,79.56,99500000.0
2009-08-24 08:43:00,79.56,79.58,79.555,79.56,107900000.0
2009-08-24 08:44:00,79.565,79.57,79.54,79.545,128100000.0
2009-08-24 08:45:00,79.55,79.565,79.495,79.5,140400000.0
2009-08-24 08:46:00,79.495,79.53,79.48,79.53,109300000.0
2009-08-24 08:47:00,79.53,79.535,79.485,79.495,172200000.0
2009-08-24 08:48:00,79.495,79.5,79.415,79.43,241600000.0
2009-08-24 08:49:00,79.435,79.44,79.4,79.435,188100000.0
2009-08-24 08:50:00,79.435,79.48,79.42,79.425,144200000.0
2009-08-24 08:51:00,79.425,79.465,79.415,79.455,163000000.0
2009-08-24 08:52:00,79.45,79.46,79.415,79.445,265200000.0
2009-08-24 08:53:00,79.445,79.46,79.405,79.455,214000000.0
2009-08-24 08:54:00,79.445,79.455,79.395,79.395,203400000.0
2009-08-24 08:55:00,79.39,79.425,79.365,79.365,329200000.0
2009-08-24 08:56:00,79.37,79.385,79.335,79.34,166500000.0
2009-08-24 08:57:00,79.335,79.34,79.27,79.32,245100000.0
2009-08-24 08:58:00,79.32,79.32,79.275,79.29,279999999.0
2009-08-24 08:59:00,79.29,79.31,79.265,79.3,221000000.0
2009-08-24 09:00:00,79.3,79.305,79.21,79.215,485000000.0
2009-08-24 09:01:00,79.21,79.275,79.195,79.23,407100000.0
2009-08-24 09:02:00,79.225,79.355,79.215,79.345,325600000.0
2009-08-24 09:03:00,79.345,79.35,79.24,79.255,433699999.0
2009-08-24 09:04:00,79.255,79.28,79.25,79.265,183300000.0
2009-08-24 09:05:00,79.255,79.26,79.21,79.22,249800000.0
2009-08-24 09:06:00,79.22,79.255,79.21,79.245,198500000.0
2009-08-24 09:07:00,79.245,79.245,79.195,79.205,242200001.0
2009-08-24 09:08:00,79.205,79.29,79.2,79.285,200000000.0
2009-08-24 09:09:00,79.285,79.32,79.245,79.31,294800000.0
2009-08-24 09:10:00,79.31,79.32,79.26,79.265,229600000.0
2009-08-24 09:11:00,79.26,79.27,79.21,79.225,188600000.0
2009-08-24 09:12:00,79.225,79.27,79.22,79.26,209300000.0
2009-08-24 09:13:00,79.26,79.275,79.255,79.26,271300000.0
2009-08-24 09:14:00,79.26,79.31,79.26,79.31,424000001.0
2009-08-24 09:15:00,79.31,79.375,79.295,79.375,407899998.0
2009-08-24 09:16:00,79.375,79.375,79.34,79.355,661200002.0
2009-08-24 09:17:00,79.355,79.365,79.335,79.35,302700000.0
2009-08-24 09:18:00,79.34,79.375,79.335,79.335,418999998.0
2009-08-24 09:19:00,79.34,79.4,79.33,79.38,470499999.0
2009-08-24 09:20:00,79.385,79.415,79.375,79.4,348100000.0
2009-08-24 09:21:00,79.405,79.425,79.39,79.405,139299999.0
2009-08-24 09:22:00,79.405,79.42,79.35,79.4,199500000.0
2009-08-24 09:23:00,79.39,79.39,79.355,79.385,263599999.0
2009-08-24 09:24:00,79.385,79.44,79.385,79.415,152800000.0
2009-08-24 09:25:00,79.42,79.485,79.42,79.475,135300000.0
2009-08-24 09:26:00,79.46,79.525,79.405,79.525,340700000.0
2009-08-24 09:27:00,79.525,79.54,79.48,79.51,223199999.0
2009-08-24 09:28:00,79.5,79.51,79.485,79.505,124200000.0
2009-08-24 09:29:00,79.51,79.52,79.445,79.445,128300000.0
2009-08-24 09:30:00,79.445,79.49,79.435,79.485,94500000.0
2009-08-24 09:31:00,79.485,79.535,79.455,79.53,391400000.0
2009-08-24 09:32:00,79.525,79.565,79.525,79.565,243800000.0
2009-08-24 09:33:00,79.555,79.625,79.555,79.59,286200001.0
2009-08-24 09:34:00,79.6,79.63,79.59,79.59,236200001.0
2009-08-24 09:35:00,79.59,79.61,79.575,79.575,420399999.0
2009-08-24 09:36:00,79.565,79.605,79.54,79.595,576800000.0
2009-08-24 09:37:00,79.59,79.64,79.59,79.62,493900000.0
2009-08-24 09:38:00,79.625,79.645,79.615,79.615,310200000.0
2009-08-24 09:39:00,79.62,79.645,79.61,79.62,414299999.0
2009-08-24 09:40:00,79.615,79.675,79.595,79.66,559900001.0
2009-08-24 09:41:00,79.665,79.675,79.635,79.65,466000000.0
2009-08-24 09:42:00,79.645,79.655,79.64,79.645,454999999.0
2009-08-24 09:43:00,79.64,79.64,79.575,79.575,375300000.0
2009-08-24 09:44:00,79.575,79.575,79.53,79.54,231499999.0
2009-08-24 09:45:00,79.545,79.57,79.54,79.555,282100000.0
2009-08-24 09:46:00,79.555,79.605,79.555,79.58,478000000.0
2009-08-24 09:47:00,79.575,79.615,79.565,79.61,210400000.0
2009-08-24 09:48:00,79.615,79.625,79.585,79.615,197000000.0
2009-08-24 09:49:00,79.615,79.615,79.56,79.57,286100002.0
2009-08-24 09:50:00,79.56,79.58,79.55,79.57,366800000.0
2009-08-24 09:51:00,79.56,79.605,79.56,79.57,250099999.0
2009-08-24 09:52:00,79.565,79.575,79.535,79.55,416700000.0
2009-08-24 09:53:00,79.54,79.55,79.54,79.54,119300000.0
2009-08-24 09:54:00,79.54,79.56,79.505,79.51,146800000.0
2009-08-24 09:55:00,79.51,79.53,79.475,79.485,344900000.0
2009-08-24 09:56:00,79.49,79.53,79.485,79.52,144700000.0
2009-08-24 09:57:00,79.52,79.56,79.515,79.55,144800000.0
2009-08-24 09:58:00,79.545,79.545,79.525,79.53,72200001.0
2009-08-24 09:59:00,79.53,79.555,79.495,79.555,126300000.0
2009-08-24 10:00:00,79.55,79.56,79.5,79.54,246499999.0
2009-08-24 10:01:00,79.54,79.565,79.525,79.555,221200000.0
2009-08-24 10:02:00,79.55,79.555,79.51,79.53,157100000.0
2009-08-24 10:03:00,79.525,79.525,79.475,79.48,345699999.0
2009-08-24 10:04:00,79.485,79.485,79.45,79.455,196700000.0
2009-08-24 10:05:00,79.455,79.49,79.45,79.465,429700000.0
2009-08-24 10:06:00,79.465,79.535,79.46,79.535,344399999.0
2009-08-24 10:07:00,79.535,79.545,79.515,79.545,131400000.0
2009-08-24 10:08:00,79.545,79.57,79.54,79.56,107400000.0
2009-08-24 10:09:00,79.56,79.565,79.54,79.55,132300000.0
2009-08-24 10:10:00,79.545,79.58,79.535,79.58,226099999.0
2009-08-24 10:11:00,79.58,79.61,79.57,79.605,118600000.0
2009-08-24 10:12:00,79.605,79.665,79.605,79.665,534299999.0
2009-08-24 10:13:00,79.66,79.69,79.66,79.67,160700000.0
2009-08-24 10:14:00,79.67,79.705,79.65,79.705,480499999.0
2009-08-24 10:15:00,79.7,79.71,79.64,79.64,268500001.0
2009-08-24 10:16:00,79.645,79.68,79.645,79.665,669199999.0
2009-08-24 10:17:00,79.66,79.68,79.645,79.66,255600000.0
2009-08-24 10:18:00,79.66,79.68,79.645,79.675,428800000.0
2009-08-24 10:19:00,79.67,79.685,79.645,79.65,263800000.0
2009-08-24 10:20:00,79.65,79.65,79.56,79.56,302600002.0
2009-08-24 10:21:00,79.56,79.59,79.525,79.54,459300001.0
2009-08-24 10:22:00,79.54,79.59,79.535,79.58,127500001.0
2009-08-24 10:23:00,79.585,79.6,79.575,79.595,177500000.0
2009-08-24 10:24:00,79.6,79.62,79.58,79.595,295200000.0
2009-08-24 10:25:00,79.595,79.605,79.545,79.555,351000000.0
2009-08-24 10:26:00,79.555,79.565,79.52,79.56,349600000.0
2009-08-24 10:27:00,79.555,79.555,79.475,79.485,298800000.0
2009-08-24 10:28:00,79.49,79.51,79.475,79.505,146499999.0
2009-08-24 10:29:00,79.505,79.525,79.47,79.475,298799999.0
2009-08-24 10:30:00,79.475,79.495,79.46,79.46,308400001.0
2009-08-24 10:31:00,79.46,79.475,79.435,79.455,266099999.0
2009-08-24 10:32:00,79.455,79.465,79.44,79.465,309100000.0
2009-08-24 10:33:00,79.465,79.485,79.46,79.485,292100000.0
2009-08-24 10:34:00,79.49,79.49,79.45,79.45,344700000.0
2009-08-24 10:35:00,79.455,79.495,79.455,79.495,223000000.0
2009-08-24 10:36:00,79.485,79.545,79.485,79.525,181700000.0
2009-08-24 10:37:00,79.525,79.525,79.47,79.485,214100000.0
2009-08-24 10:38:00,79.485,79.485,79.455,79.455,186500000.0
2009-08-24 10:39:00,79.455,79.475,79.435,79.455,206000000.0
2009-08-24 10:40:00,79.455,79.455,79.44,79.45,134500000.0
2009-08-24 10:41:00,79.45,79.475,79.44,79.475,246500000.0
2009-08-24 10:42:00,79.475,79.495,79.465,79.495,88300000.0
2009-08-24 10:43:00,79.505,79.505,79.485,79.495,145400000.0
2009-08-24 10:44:00,79.495,79.495,79.485,79.495,172900000.0
2009-08-24 10:45:00,79.495,79.5,79.47,79.47,126900000.0
2009-08-24 10:46:00,79.465,79.5,79.465,79.49,290100001.0
2009-08-24 10:47:00,79.49,79.51,79.485,79.495,200400000.0
2009-08-24 10:48:00,79.5,79.55,79.495,79.545,323000002.0
2009-08-24 10:49:00,79.535,79.54,79.515,79.525,195100000.0
2009-08-24 10:50:00,79.52,79.545,79.505,79.54,456799998.0
2009-08-24 10:51:00,79.54,79.58,79.53,79.58,384000000.0
2009-08-24 10:52:00,79.575,79.605,79.56,79.59,405800000.0
2009-08-24 10:53:00,79.585,79.605,79.575,79.605,454300000.0
2009-08-24 10:54:00,79.61,79.615,79.58,79.585,352200000.0
2009-08-24 10:55:00,79.59,79.625,79.57,79.615,333000001.0
2009-08-24 10:56:00,79.625,79.625,79.6,79.615,160800000.0
2009-08-24 10:57:00,79.615,79.62,79.585,79.595,377200000.0
2009-08-24 10:58:00,79.595,79.685,79.595,79.685,473000000.0
2009-08-24 10:59:00,79.675,79.685,79.66,79.665,221900000.0
2009-08-24 11:00:00,79.665,79.745,79.665,79.7,683499999.0
2009-08-24 11:01:00,79.69,79.69,79.625,79.635,346100000.0
2009-08-24 11:02:00,79.64,79.64,79.605,79.63,274600001.0
2009-08-24 11:03:00,79.63,79.635,79.615,79.62,214700000.0
2009-08-24 11:04:00,79.615,79.635,79.605,79.61,125800000.0
2009-08-24 11:05:00,79.615,79.63,79.61,79.615,153000000.0
2009-08-24 11:06:00,79.62,79.675,79.615,79.66,186100000.0
2009-08-24 11:07:00,79.665,79.685,79.65,79.665,304700000.0
2009-08-24 11:08:00,79.66,79.675,79.64,79.64,150900000.0
2009-08-24 11:09:00,79.635,79.635,79.595,79.605,292800000.0
2009-08-24 11:10:00,79.61,79.645,79.59,79.645,306900000.0
2009-08-24 11:11:00,79.65,79.65,79.605,79.61,217100000.0
2009-08-24 11:12:00,79.605,79.63,79.605,79.63,369500000.0
2009-08-24 11:13:00,79.635,79.645,79.625,79.625,186800000.0
2009-08-24 11:14:00,79.625,79.66,79.625,79.645,175100000.0
2009-08-24 11:15:00,79.645,79.7,79.63,79.685,213800000.0
2009-08-24 11:16:00,79.685,79.705,79.685,79.695,275100000.0
2009-08-24 11:17:00,79.7,79.72,79.695,79.7,301400000.0
2009-08-24 11:18:00,79.7,79.73,79.7,79.725,365799999.0
2009-08-24 11:19:00,79.73,79.73,79.675,79.68,273500000.0
2009-08-24 11:20:00,79.68,79.685,79.665,79.67,244899999.0
2009-08-24 11:21:00,79.67,79.685,79.665,79.675,135500000.0
2009-08-24 11:22:00,79.67,79.675,79.66,79.665,152700000.0
2009-08-24 11:23:00,79.675,79.685,79.65,79.675,317100000.0
2009-08-24 11:24:00,79.675,79.695,79.665,79.675,143400000.0
2009-08-24 11:25:00,79.68,79.7,79.67,79.695,262300000.0
2009-08-24 11:26:00,79.69,79.705,79.67,79.685,302400000.0
2009-08-24 11:27:00,79.685,79.695,79.67,79.68,185400000.0
2009-08-24 11:28:00,79.68,79.71,79.675,79.69,303600000.0
2009-08-24 11:29:00,79.695,79.705,79.675,79.685,272400000.0
2009-08-24 11:30:00,79.685,79.69,79.665,79.68,462400000.0
2009-08-24 11:31:00,79.68,79.695,79.665,79.675,391600000.0
2009-08-24 11:32:00,79.675,79.725,79.67,79.72,582300000.0
2009-08-24 11:33:00,79.725,79.735,79.71,79.725,441400000.0
2009-08-24 11:34:00,79.725,79.73,79.69,79.71,322200000.0
2009-08-24 11:35:00,79.71,79.725,79.7,79.7,110800000.0
2009-08-24 11:36:00,79.705,79.72,79.7,79.7,126400000.0
2009-08-24 11:37:00,79.7,79.715,79.68,79.7,177900000.0
2009-08-24 11:38:00,79.7,79.745,79.7,79.7,244700000.0
2009-08-24 11:39:00,79.7,79.705,79.675,79.69,367200000.0
2009-08-24 11:40:00,79.69,79.695,79.675,79.68,276700000.0
2009-08-24 11:41:00,79.68,79.7,79.67,79.68,326099999.0
2009-08-24 11:42:00,79.685,79.695,79.675,79.685,400300000.0
2009-08-24 11:43:00,79.695,79.705,79.685,79.695,62900000.0
2009-08-24 11:44:00,79.695,79.755,79.69,79.75,292300000.0
2009-08-24 11:45:00,79.745,79.76,79.74,79.76,445800003.0
2009-08-24 11:46:00,79.765,79.765,79.755,79.76,52300000.0
2009-08-24 11:47:00,79.765,79.78,79.755,79.77,193000000.0
2009-08-24 11:48:00,79.76,79.765,79.705,79.71,478700002.0
2009-08-24 11:49:00,79.71,79.72,79.675,79.7,368400000.0
2009-08-24 11:50:00,79.695,79.715,79.62,79.62,307200000.0
2009-08-24 11:51:00,79.62,79.635,79.59,79.605,538400000.0
2009-08-24 11:52:00,79.605,79.65,79.6,79.645,272400000.0
2009-08-24 11:53:00,79.645,79.66,79.63,79.63,75800000.0
2009-08-24 11:54:00,79.63,79.66,79.615,79.63,146399999.0
2009-08-24 11:55:00,79.63,79.645,79.62,79.63,48200000.0
2009-08-24 11:56:00,79.63,79.645,79.62,79.64,95500000.0
2009-08-24 11:57:00,79.63,79.645,79.595,79.605,273800000.0
2009-08-24 11:58:00,79.605,79.645,79.605,79.645,154600000.0
2009-08-24 11:59:00,79.65,79.665,79.63,79.665,146600000.0
2009-08-24 12:00:00,79.665,79.69,79.635,79.675,250000000.0
2009-08-24 12:01:00,79.68,79.69,79.675,79.685,173099999.0
2009-08-24 12:02:00,79.68,79.68,79.66,79.665,116600000.0
2009-08-24 12:03:00,79.66,79.665,79.63,79.63,162499999.0
2009-08-24 12:04:00,79.625,79.655,79.62,79.645,290500000.0
2009-08-24 12:05:00,79.64,79.645,79.625,79.625,92000001.0
2009-08-24 12:06:00,79.62,79.635,79.595,79.6,121300000.0
2009-08-24 12:07:00,79.6,79.615,79.59,79.615,121000000.0
2009-08-24 12:08:00,79.61,79.61,79.595,79.61,216699999.0
2009-08-24 12:09:00,79.615,79.625,79.585,79.6,168199999.0
2009-08-24 12:10:00,79.595,79.6,79.585,79.595,149300000.0
2009-08-24 12:11:00,79.595,79.615,79.595,79.605,284200000.0
2009-08-24 12:12:00,79.615,79.635,79.605,79.635,154500000.0
2009-08-24 12:13:00,79.635,79.645,79.615,79.64,97799999.0
2009-08-24 12:14:00,79.64,79.69,79.64,79.675,195899999.0
2009-08-24 12:15:00,79.68,79.685,79.63,79.63,130000000.0
2009-08-24 12:16:00,79.645,79.645,79.63,79.64,32300000.0
2009-08-24 12:17:00,79.645,79.665,79.64,79.655,200800000.0
2009-08-24 12:18:00,79.655,79.69,79.655,79.66,271800000.0
2009-08-24 12:19:00,79.665,79.675,79.65,79.675,456500001.0
2009-08-24 12:20:00,79.675,79.71,79.67,79.71,131000000.0
2009-08-24 12:21:00,79.71,79.73,79.7,79.715,218600001.0
2009-08-24 12:22:00,79.71,79.72,79.7,79.7,108800000.0
2009-08-24 12:23:00,79.7,79.7,79.685,79.69,25200000.0
2009-08-24 12:24:00,79.69,79.695,79.65,79.67,103900000.0
2009-08-24 12:25:00,79.67,79.69,79.67,79.68,113600000.0
2009-08-24 12:26:00,79.69,79.69,79.67,79.68,72200000.0
2009-08-24 12:27:00,79.675,79.68,79.665,79.67,127100000.0
2009-08-24 12:28:00,79.67,79.675,79.665,79.67,32500000.0
2009-08-24 12:29:00,79.67,79.675,79.66,79.675,63700000.0
2009-08-24 12:30:00,79.67,79.68,79.66,79.665,178400000.0
2009-08-24 12:31:00,79.665,79.675,79.665,79.675,42099999.0
2009-08-24 12:32:00,79.675,79.675,79.655,79.675,131299999.0
2009-08-24 12:33:00,79.67,79.69,79.67,79.685,21200000.0
2009-08-24 12:34:00,79.685,79.69,79.67,79.675,104000000.0
2009-08-24 12:35:00,79.675,79.715,79.675,79.715,183399999.0
2009-08-24 12:36:00,79.71,79.715,79.68,79.685,177500000.0
2009-08-24 12:37:00,79.7,79.7,79.685,79.69,51000000.0
2009-08-24 12:38:00,79.69,79.7,79.685,79.695,128800000.0
2009-08-24 12:39:00,79.7,79.71,79.685,79.705,196599999.0
2009-08-24 12:40:00,79.705,79.71,79.675,79.7,285499999.0
2009-08-24 12:41:00,79.7,79.71,79.69,79.71,227300000.0
2009-08-24 12:42:00,79.73,79.74,79.705,79.72,391700000.0
2009-08-24 12:43:00,79.72,79.73,79.71,79.71,312500002.0
2009-08-24 12:44:00,79.71,79.715,79.695,79.7,548100001.0
2009-08-24 12:45:00,79.705,79.715,79.67,79.67,469100001.0
2009-08-24 12:46:00,79.67,79.68,79.655,79.675,177000000.0
2009-08-24 12:47:00,79.68,79.69,79.675,79.68,98500000.0
2009-08-24 12:48:00,79.68,79.715,79.67,79.7,252399999.0
2009-08-24 12:49:00,79.7,79.7,79.675,79.68,429899997.0
2009-08-24 12:50:00,79.685,79.72,79.68,79.72,334100000.0
2009-08-24 12:51:00,79.715,79.73,79.715,79.725,79200000.0
2009-08-24 12:52:00,79.715,79.72,79.67,79.68,179000000.0
2009-08-24 12:53:00,79.675,79.68,79.66,79.67,130300000.0
2009-08-24 12:54:00,79.67,79.705,79.665,79.705,141400000.0
2009-08-24 12:55:00,79.705,79.715,79.685,79.705,227100000.0
2009-08-24 12:56:00,79.705,79.705,79.68,79.68,86900000.0
2009-08-24 12:57:00,79.66,79.69,79.655,79.69,86500000.0
2009-08-24 12:58:00,79.685,79.69,79.67,79.67,52100000.0
2009-08-24 12:59:00,79.675,79.685,79.665,79.68,108399999.0
2009-08-24 13:00:00,79.68,79.695,79.675,79.695,152700000.0
2009-08-24 13:01:00,79.69,79.7,79.67,79.69,173200000.0
2009-08-24 13:02:00,79.69,79.69,79.66,79.665,72700000.0
2009-08-24 13:03:00,79.66,79.685,79.66,79.66,118299999.0
2009-08-24 13:04:00,79.66,79.665,79.635,79.655,177700000.0
2009-08-24 13:05:00,79.655,79.67,79.65,79.65,115700000.0
2009-08-24 13:06:00,79.645,79.65,79.635,79.64,92899999.0
2009-08-24 13:07:00,79.64,79.64,79.615,79.63,138600000.0
2009-08-24 13:08:00,79.63,79.635,79.625,79.635,54800000.0
2009-08-24 13:09:00,79.635,79.66,79.625,79.66,103500000.0
2009-08-24 13:10:00,79.66,79.66,79.62,79.625,165000000.0
2009-08-24 13:11:00,79.635,79.64,79.635,79.635,38100000.0
2009-08-24 13:12:00,79.63,79.645,79.63,79.635,197700000.0
2009-08-24 13:13:00,79.63,79.64,79.625,79.64,193500000.0
2009-08-24 13:14:00,79.64,79.66,79.64,79.645,133500000.0
2009-08-24 13:15:00,79.645,79.65,79.635,79.65,182800000.0
2009-08-24 13:16:00,79.65,79.65,79.615,79.62,128400000.0
2009-08-24 13:17:00,79.62,79.64,79.615,79.64,112300000.0
2009-08-24 13:18:00,79.64,79.655,79.63,79.63,148800000.0
2009-08-24 13:19:00,79.63,79.64,79.615,79.615,174300000.0
2009-08-24 13:20:00,79.62,79.625,79.61,79.625,74100000.0
2009-08-24 13:21:00,79.625,79.67,79.625,79.67,276999999.0
2009-08-24 13:22:00,79.67,79.67,79.655,79.655,164500000.0
2009-08-24 13:23:00,79.655,79.685,79.655,79.66,267700000.0
2009-08-24 13:24:00,79.66,79.67,79.635,79.64,74900000.0
2009-08-24 13:25:00,79.63,79.69,79.63,79.665,370900000.0
2009-08-24 13:26:00,79.67,79.685,79.66,79.665,326799999.0
2009-08-24 13:27:00,79.66,79.68,79.66,79.66,154400000.0
2009-08-24 13:28:00,79.66,79.665,79.645,79.655,223800001.0
2009-08-24 13:29:00,79.665,79.675,79.645,79.655,255800000.0
2009-08-24 13:30:00,79.655,79.675,79.645,79.645,231800000.0
2009-08-24 13:31:00,79.65,79.675,79.65,79.65,190400000.0
2009-08-24 13:32:00,79.655,79.665,79.645,79.655,228700000.0
2009-08-24 13:33:00,79.655,79.685,79.655,79.67,143000000.0
2009-08-24 13:34:00,79.665,79.68,79.655,79.67,96300000.0
2009-08-24 13:35:00,79.665,79.68,79.655,79.66,149500000.0
2009-08-24 13:36:00,79.67,79.67,79.655,79.655,80900000.0
2009-08-24 13:37:00,79.66,79.665,79.645,79.65,74200000.0
2009-08-24 13:38:00,79.65,79.665,79.65,79.665,228200000.0
2009-08-24 13:39:00,79.665,79.68,79.655,79.67,269999999.0
2009-08-24 13:40:00,79.67,79.675,79.65,79.65,169100000.0
2009-08-24 13:41:00,79.65,79.65,79.62,79.625,239100000.0
2009-08-24 13:42:00,79.625,79.64,79.62,79.64,193100000.0
2009-08-24 13:43:00,79.64,79.64,79.625,79.625,95600000.0
2009-08-24 13:44:00,79.63,79.635,79.625,79.635,93700000.0
2009-08-24 13:45:00,79.63,79.645,79.63,79.63,128700000.0
2009-08-24 13:46:00,79.63,79.635,79.605,79.62,220700000.0
2009-08-24 13:47:00,79.62,79.625,79.61,79.615,108100000.0
2009-08-24 13:48:00,79.615,79.62,79.59,79.62,160699999.0
2009-08-24 13:49:00,79.62,79.62,79.615,79.62,156200000.0
2009-08-24 13:50:00,79.62,79.65,79.605,79.65,195600000.0
2009-08-24 13:51:00,79.645,79.65,79.63,79.65,197000000.0
2009-08-24 13:52:00,79.65,79.65,79.63,79.63,163300000.0
2009-08-24 13:53:00,79.63,79.64,79.625,79.63,56300000.0
2009-08-24 13:54:00,79.635,79.635,79.585,79.59,127900000.0
2009-08-24 13:55:00,79.585,79.6,79.565,79.59,363500000.0
2009-08-24 13:56:00,79.595,79.6,79.585,79.595,66600000.0
2009-08-24 13:57:00,79.59,79.595,79.58,79.58,154200000.0
2009-08-24 13:58:00,79.58,79.6,79.565,79.565,100000000.0
2009-08-24 13:59:00,79.56,79.605,79.56,79.605,290700000.0
2009-08-24 14:00:00,79.6,79.6,79.55,79.55,244300000.0
2009-08-24 14:01:00,79.545,79.545,79.51,79.515,253700000.0
2009-08-24 14:02:00,79.515,79.515,79.485,79.5,521000000.0
2009-08-24 14:03:00,79.495,79.495,79.46,79.47,347700000.0
2009-08-24 14:04:00,79.465,79.52,79.46,79.52,260700000.0
2009-08-24 14:05:00,79.52,79.55,79.52,79.545,228300000.0
2009-08-24 14:06:00,79.545,79.545,79.525,79.535,142500000.0
2009-08-24 14:07:00,79.525,79.54,79.505,79.525,189300000.0
2009-08-24 14:08:00,79.535,79.56,79.525,79.55,188700000.0
2009-08-24 14:09:00,79.555,79.575,79.55,79.55,209600000.0
2009-08-24 14:10:00,79.555,79.585,79.55,79.57,315300000.0
2009-08-24 14:11:00,79.57,79.575,79.51,79.51,269500000.0
2009-08-24 14:12:00,79.51,79.545,79.51,79.54,200000000.0
2009-08-24 14:13:00,79.54,79.57,79.54,79.565,151000000.0
2009-08-24 14:14:00,79.56,79.6,79.545,79.595,229200000.0
2009-08-24 14:15:00,79.585,79.59,79.49,79.49,305100000.0
2009-08-24 14:16:00,79.49,79.515,79.48,79.5,126200000.0
2009-08-24 14:17:00,79.495,79.555,79.485,79.55,256700000.0
2009-08-24 14:18:00,79.55,79.58,79.52,79.58,170300000.0
2009-08-24 14:19:00,79.575,79.58,79.55,79.56,232400000.0
2009-08-24 14:20:00,79.56,79.57,79.5,79.555,423000000.0
2009-08-24 14:21:00,79.555,79.57,79.545,79.56,253200000.0
2009-08-24 14:22:00,79.56,79.56,79.53,79.535,218800000.0
2009-08-24 14:23:00,79.535,79.555,79.525,79.53,235000000.0
2009-08-24 14:24:00,79.53,79.555,79.525,79.555,117700000.0
2009-08-24 14:25:00,79.56,79.57,79.54,79.56,133600000.0
2009-08-24 14:26:00,79.56,79.565,79.52,79.53,193800000.0
2009-08-24 14:27:00,79.53,79.57,79.53,79.56,97000000.0
2009-08-24 14:28:00,79.56,79.57,79.56,79.57,273400000.0
2009-08-24 14:29:00,79.57,79.595,79.56,79.59,154700000.0
2009-08-24 14:30:00,79.585,79.665,79.585,79.665,357200000.0
2009-08-24 14:31:00,79.665,79.71,79.65,79.65,537100000.0
2009-08-24 14:32:00,79.65,79.65,79.625,79.63,207300000.0
2009-08-24 14:33:00,79.63,79.705,79.63,79.675,270100000.0
2009-08-24 14:34:00,79.675,79.71,79.67,79.705,343400000.0
2009-08-24 14:35:00,79.705,79.71,79.675,79.695,273200000.0
2009-08-24 14:36:00,79.695,79.735,79.695,79.73,114300000.0
2009-08-24 14:37:00,79.73,79.73,79.69,79.69,343000001.0
2009-08-24 14:38:00,79.695,79.7,79.665,79.675,634699999.0
2009-08-24 14:39:00,79.67,79.695,79.665,79.695,235600000.0
2009-08-24 14:40:00,79.695,79.72,79.69,79.715,152900000.0
2009-08-24 14:41:00,79.72,79.73,79.705,79.72,394200000.0
2009-08-24 14:42:00,79.72,79.72,79.65,79.69,404600000.0
2009-08-24 14:43:00,79.69,79.715,79.69,79.705,255300000.0
2009-08-24 14:44:00,79.705,79.75,79.705,79.71,372700000.0
2009-08-24 14:45:00,79.705,79.735,79.705,79.705,284600000.0
2009-08-24 14:46:00,79.705,79.735,79.7,79.72,310500000.0
2009-08-24 14:47:00,79.725,79.73,79.7,79.71,282000000.0
2009-08-24 14:48:00,79.71,79.715,79.69,79.69,240900000.0
2009-08-24 14:49:00,79.695,79.695,79.665,79.67,179300001.0
2009-08-24 14:50:00,79.665,79.675,79.65,79.675,271600000.0
2009-08-24 14:51:00,79.68,79.69,79.66,79.68,237700000.0
2009-08-24 14:52:00,79.68,79.69,79.665,79.685,220700000.0
2009-08-24 14:53:00,79.68,79.69,79.665,79.68,215500000.0
2009-08-24 14:54:00,79.68,79.71,79.665,79.69,226500000.0
2009-08-24 14:55:00,79.69,79.76,79.69,79.75,342900000.0
2009-08-24 14:56:00,79.75,79.75,79.705,79.725,201400000.0
2009-08-24 14:57:00,79.725,79.725,79.675,79.68,345700000.0
2009-08-24 14:58:00,79.68,79.68,79.65,79.65,201500000.0
2009-08-24 14:59:00,79.65,79.705,79.64,79.705,207500000.0
2009-08-24 15:00:00,79.7,79.76,79.7,79.745,309600000.0
2009-08-24 15:01:00,79.74,79.755,79.725,79.75,233199999.0
2009-08-24 15:02:00,79.75,79.75,79.72,79.725,189600000.0
2009-08-24 15:03:00,79.735,79.785,79.73,79.77,266100000.0
2009-08-24 15:04:00,79.77,79.775,79.75,79.76,283500000.0
2009-08-24 15:05:00,79.76,79.785,79.755,79.765,242400000.0
2009-08-24 15:06:00,79.765,79.805,79.765,79.785,199000000.0
2009-08-24 15:07:00,79.79,79.795,79.775,79.785,265000000.0
2009-08-24 15:08:00,79.785,79.82,79.785,79.815,434900002.0
2009-08-24 15:09:00,79.81,79.83,79.78,79.81,279300001.0
2009-08-24 15:10:00,79.81,79.825,79.8,79.815,451000001.0
2009-08-24 15:11:00,79.815,79.87,79.815,79.86,313100000.0
2009-08-24 15:12:00,79.855,79.86,79.83,79.835,237700000.0
2009-08-24 15:13:00,79.84,79.84,79.805,79.815,234600000.0
2009-08-24 15:14:00,79.815,79.85,79.815,79.845,252100000.0
2009-08-24 15:15:00,79.845,79.855,79.815,79.815,290799999.0
2009-08-24 15:16:00,79.815,79.815,79.785,79.79,402599999.0
2009-08-24 15:17:00,79.79,79.845,79.785,79.825,280000000.0
2009-08-24 15:18:00,79.825,79.83,79.79,79.79,406699999.0
2009-08-24 15:19:00,79.79,79.82,79.78,79.81,315900000.0
2009-08-24 15:20:00,79.815,79.815,79.755,79.76,342400000.0
2009-08-24 15:21:00,79.765,79.81,79.745,79.78,333200001.0
2009-08-24 15:22:00,79.78,79.795,79.775,79.795,170600000.0
2009-08-24 15:23:00,79.79,79.79,79.77,79.77,114800000.0
2009-08-24 15:24:00,79.77,79.775,79.76,79.76,76800000.0
2009-08-24 15:25:00,79.76,79.79,79.76,79.775,132900000.0
2009-08-24 15:26:00,79.765,79.8,79.76,79.785,258000000.0
2009-08-24 15:27:00,79.785,79.79,79.775,79.78,142799999.0
2009-08-24 15:28:00,79.78,79.78,79.775,79.78,134500000.0
2009-08-24 15:29:00,79.78,79.78,79.715,79.77,353700000.0
2009-08-24 15:30:00,79.775,79.785,79.755,79.78,360099997.0
2009-08-24 15:31:00,79.78,79.78,79.72,79.725,420300000.0
2009-08-24 15:32:00,79.73,79.735,79.69,79.71,416499999.0
2009-08-24 15:33:00,79.715,79.865,79.705,79.855,314100000.0
2009-08-24 15:34:00,79.855,79.875,79.82,79.83,495200000.0
2009-08-24 15:35:00,79.835,79.845,79.73,79.845,611600002.0
2009-08-24 15:36:00,79.845,79.86,79.78,79.805,529300000.0
2009-08-24 15:37:00,79.805,79.825,79.755,79.78,461600000.0
2009-08-24 15:38:00,79.775,79.815,79.75,79.81,594699997.0
2009-08-24 15:39:00,79.81,79.85,79.795,79.825,609100000.0
2009-08-24 15:40:00,79.825,79.845,79.755,79.76,489900000.0
2009-08-24 15:41:00,79.76,79.795,79.735,79.795,657899997.0
2009-08-24 15:42:00,79.79,79.82,79.765,79.805,869199999.0
2009-08-24 15:43:00,79.805,79.81,79.74,79.77,613100000.0
2009-08-24 15:44:00,79.78,79.785,79.745,79.765,744300000.0
2009-08-24 15:45:00,79.765,79.825,79.765,79.805,385700000.0
2009-08-24 15:46:00,79.805,79.84,79.775,79.775,382000001.0
2009-08-24 15:47:00,79.75,79.76,79.7,79.7,601700000.0
2009-08-24 15:48:00,79.685,79.725,79.66,79.67,637700000.0
2009-08-24 15:49:00,79.67,79.7,79.655,79.66,509700001.0
2009-08-24 15:50:00,79.655,79.67,79.64,79.665,422600000.0
2009-08-24 15:51:00,79.67,79.695,79.65,79.67,479599999.0
2009-08-24 15:52:00,79.675,79.68,79.61,79.61,522800001.0
2009-08-24 15:53:00,79.61,79.65,79.61,79.62,411000000.0
2009-08-24 15:54:00,79.615,79.645,79.59,79.635,354099999.0
2009-08-24 15:55:00,79.625,79.66,79.61,79.635,466799996.0
2009-08-24 15:56:00,79.63,79.64,79.6,79.63,255100000.0
2009-08-24 15:57:00,79.63,79.665,79.61,79.64,485900001.0
2009-08-24 15:58:00,79.63,79.67,79.61,79.66,424800002.0
2009-08-24 15:59:00,79.66,79.71,79.66,79.695,285200000.0
2009-08-24 16:00:00,79.695,79.735,79.685,79.735,562000000.0
2009-08-24 16:01:00,79.735,79.745,79.7,79.745,352899999.0
2009-08-24 16:02:00,79.74,79.765,79.69,79.705,481800000.0
2009-08-24 16:03:00,79.705,79.705,79.61,79.61,343100000.0
2009-08-24 16:04:00,79.61,79.65,79.61,79.645,354600001.0
2009-08-24 16:05:00,79.645,79.645,79.6,79.62,297000001.0
2009-08-24 16:06:00,79.62,79.635,79.6,79.605,413800000.0
2009-08-24 16:07:00,79.605,79.63,79.59,79.6,279500000.0
2009-08-24 16:08:00,79.6,79.625,79.585,79.615,324000000.0
2009-08-24 16:09:00,79.615,79.73,79.615,79.705,622500001.0
2009-08-24 16:10:00,79.705,79.74,79.705,79.73,749700001.0
2009-08-24 16:11:00,79.725,79.74,79.7,79.73,454100000.0
2009-08-24 16:12:00,79.725,79.735,79.685,79.7,430200001.0
2009-08-24 16:13:00,79.695,79.73,79.685,79.7,366700000.0
2009-08-24 16:14:00,79.7,79.71,79.65,79.65,296200000.0
2009-08-24 16:15:00,79.65,79.72,79.65,79.72,486900000.0
2009-08-24 16:16:00,79.71,79.73,79.695,79.71,318100000.0
2009-08-24 16:17:00,79.715,79.73,79.71,79.72,192500000.0
2009-08-24 16:18:00,79.72,79.76,79.715,79.745,489399998.0
2009-08-24 16:19:00,79.745,79.765,79.715,79.74,446100002.0
2009-08-24 16:20:00,79.74,79.75,79.7,79.74,471199999.0
2009-08-24 16:21:00,79.74,79.76,79.73,79.735,547300003.0
2009-08-24 16:22:00,79.735,79.77,79.715,79.77,387600001.0
2009-08-24 16:23:00,79.765,79.78,79.755,79.77,193000000.0
2009-08-24 16:24:00,79.77,79.785,79.75,79.78,305099998.0
2009-08-24 16:25:00,79.77,79.805,79.76,79.805,113900000.0
2009-08-24 16:26:00,79.805,79.825,79.78,79.815,376500000.0
2009-08-24 16:27:00,79.815,79.815,79.76,79.78,312599999.0
2009-08-24 16:28:00,79.78,79.78,79.745,79.75,185600000.0
2009-08-24 16:29:00,79.75,79.78,79.725,79.765,305100000.0
2009-08-24 16:30:00,79.765,79.785,79.735,79.74,272200000.0
2009-08-24 16:31:00,79.745,79.75,79.735,79.745,145199999.0
2009-08-24 16:32:00,79.745,79.755,79.7,79.7,256600000.0
2009-08-24 16:33:00,79.7,79.71,79.685,79.705,187400000.0
2009-08-24 16:34:00,79.705,79.73,79.68,79.725,341300000.0
2009-08-24 16:35:00,79.74,79.74,79.67,79.675,342600000.0
2009-08-24 16:36:00,79.68,79.725,79.67,79.695,553900002.0
2009-08-24 16:37:00,79.7,79.705,79.665,79.665,451700000.0
2009-08-24 16:38:00,79.67,79.68,79.64,79.655,396100000.0
2009-08-24 16:39:00,79.655,79.665,79.635,79.65,437100000.0
2009-08-24 16:40:00,79.655,79.665,79.63,79.63,305000000.0
2009-08-24 16:41:00,79.63,79.67,79.63,79.66,211199999.0
2009-08-24 16:42:00,79.66,79.685,79.655,79.685,193900000.0
2009-08-24 16:43:00,79.685,79.71,79.67,79.675,291400000.0
2009-08-24 16:44:00,79.675,79.7,79.665,79.675,335200001.0
2009-08-24 16:45:00,79.675,79.77,79.675,79.765,372700001.0
2009-08-24 16:46:00,79.765,79.765,79.73,79.755,363600001.0
2009-08-24 16:47:00,79.755,79.76,79.725,79.75,362500000.0
2009-08-24 16:48:00,79.75,79.795,79.705,79.72,299500000.0
2009-08-24 16:49:00,79.72,79.74,79.7,79.72,256700000.0
2009-08-24 16:50:00,79.72,79.755,79.715,79.735,392200002.0
2009-08-24 16:51:00,79.745,79.77,79.735,79.755,378600000.0
2009-08-24 16:52:00,79.75,79.76,79.73,79.73,260600000.0
2009-08-24 16:53:00,79.725,79.75,79.675,79.73,552400001.0
2009-08-24 16:54:00,79.73,79.75,79.725,79.73,353099999.0
2009-08-24 16:55:00,79.725,79.75,79.705,79.74,616299999.0
2009-08-24 16:56:00,79.74,79.745,79.725,79.74,415099998.0
2009-08-24 16:57:00,79.74,79.74,79.715,79.725,580500000.0
2009-08-24 16:58:00,79.725,79.73,79.7,79.71,240700000.0
2009-08-24 16:59:00,79.71,79.73,79.705,79.73,189500000.0
2009-08-24 17:00:00,79.73,79.745,79.725,79.73,491300000.0
2009-08-24 17:01:00,79.74,79.74,79.7,79.7,440999999.0
2009-08-24 17:02:00,79.7,79.73,79.7,79.71,577699999.0
2009-08-24 17:03:00,79.705,79.725,79.69,79.725,367600001.0
2009-08-24 17:04:00,79.72,79.755,79.72,79.745,337600001.0
2009-08-24 17:05:00,79.745,79.795,79.745,79.785,450299998.0
2009-08-24 17:06:00,79.785,79.805,79.775,79.8,750899998.0
2009-08-24 17:07:00,79.8,79.8,79.735,79.755,528000002.0
2009-08-24 17:08:00,79.76,79.76,79.715,79.73,320900000.0
2009-08-24 17:09:00,79.73,79.735,79.705,79.705,149700000.0
2009-08-24 17:10:00,79.695,79.7,79.645,79.655,402300003.0
2009-08-24 17:11:00,79.65,79.66,79.6,79.615,265300000.0
2009-08-24 17:12:00,79.61,79.625,79.605,79.62,133100000.0
2009-08-24 17:13:00,79.62,79.635,79.605,79.63,259000000.0
2009-08-24 17:14:00,79.63,79.65,79.615,79.615,365900001.0
2009-08-24 17:15:00,79.62,79.62,79.575,79.605,292500001.0
2009-08-24 17:16:00,79.605,79.61,79.56,79.56,497000000.0
2009-08-24 17:17:00,79.565,79.57,79.535,79.545,391000002.0
2009-08-24 17:18:00,79.54,79.56,79.53,79.555,291700000.0
2009-08-24 17:19:00,79.55,79.56,79.55,79.56,130200000.0
2009-08-24 17:20:00,79.56,79.58,79.525,79.57,286100000.0
2009-08-24 17:21:00,79.565,79.58,79.54,79.545,457900003.0
2009-08-24 17:22:00,79.545,79.58,79.545,79.58,239700001.0
2009-08-24 17:23:00,79.57,79.59,79.525,79.535,572999999.0
2009-08-24 17:24:00,79.535,79.535,79.495,79.505,329300000.0
2009-08-24 17:25:00,79.505,79.53,79.49,79.505,514499999.0
2009-08-24 17:26:00,79.505,79.525,79.495,79.505,351200000.0
2009-08-24 17:27:00,79.5,79.515,79.455,79.46,505100001.0
2009-08-24 17:28:00,79.46,79.485,79.44,79.45,756599996.0
2009-08-24 17:29:00,79.45,79.475,79.405,79.405,449800000.0
2009-08-24 17:30:00,79.4,79.41,79.33,79.33,316100000.0
2009-08-24 17:31:00,79.325,79.345,79.315,79.33,483500001.0
2009-08-24 17:32:00,79.34,79.37,79.34,79.365,617200001.0
2009-08-24 17:33:00,79.36,79.405,79.355,79.405,382099999.0
2009-08-24 17:34:00,79.405,79.415,79.38,79.39,554599998.0
2009-08-24 17:35:00,79.385,79.4,79.375,79.375,313700001.0
2009-08-24 17:36:00,79.375,79.39,79.36,79.37,695100000.0
2009-08-24 17:37:00,79.365,79.39,79.365,79.38,364500000.0
2009-08-24 17:38:00,79.38,79.385,79.365,79.37,81300000.0
2009-08-24 17:39:00,79.37,79.39,79.355,79.39,505600000.0
2009-08-24 17:40:00,79.39,79.415,79.39,79.39,88700000.0
2009-08-24 17:41:00,79.395,79.46,79.395,79.46,301300000.0
2009-08-24 17:42:00,79.46,79.51,79.46,79.51,510200000.0
2009-08-24 17:43:00,79.515,79.52,79.495,79.495,435199999.0
2009-08-24 17:44:00,79.495,79.5,79.48,79.5,310600000.0
2009-08-24 17:45:00,79.5,79.5,79.475,79.49,466200000.0
2009-08-24 17:46:00,79.49,79.49,79.455,79.46,367800000.0
2009-08-24 17:47:00,79.46,79.475,79.415,79.415,556099999.0
2009-08-24 17:48:00,79.415,79.425,79.385,79.4,582200002.0
2009-08-24 17:49:00,79.4,79.4,79.375,79.38,512199994.0
2009-08-24 17:50:00,79.38,79.39,79.345,79.385,560999999.0
2009-08-24 17:51:00,79.38,79.405,79.355,79.39,410500000.0
2009-08-24 17:52:00,79.395,79.425,79.395,79.415,457100000.0
2009-08-24 17:53:00,79.41,79.445,79.405,79.435,161700000.0
2009-08-24 17:54:00,79.435,79.455,79.425,79.445,146300001.0
2009-08-24 17:55:00,79.445,79.455,79.425,79.44,254499999.0
2009-08-24 17:56:00,79.44,79.45,79.38,79.38,485800000.0
2009-08-24 17:57:00,79.385,79.41,79.385,79.4,317299998.0
2009-08-24 17:58:00,79.395,79.4,79.37,79.38,96000000.0
2009-08-24 17:59:00,79.38,79.405,79.38,79.395,350399998.0
2009-08-24 18:00:00,79.4,79.41,79.37,79.38,422700001.0
2009-08-24 18:01:00,79.375,79.375,79.35,79.35,512400001.0
2009-08-24 18:02:00,79.35,79.36,79.325,79.33,166100000.0
2009-08-24 18:03:00,79.325,79.375,79.325,79.365,294900000.0
2009-08-24 18:04:00,79.365,79.395,79.36,79.39,231000000.0
2009-08-24 18:05:00,79.395,79.41,79.385,79.405,281699999.0
2009-08-24 18:06:00,79.405,79.405,79.38,79.39,257700000.0
2009-08-24 18:07:00,79.39,79.405,79.355,79.36,254699999.0
2009-08-24 18:08:00,79.36,79.375,79.355,79.365,232200000.0
2009-08-24 18:09:00,79.37,79.39,79.365,79.38,379599999.0
2009-08-24 18:10:00,79.385,79.42,79.385,79.395,320200002.0
2009-08-24 18:11:00,79.395,79.425,79.395,79.42,714000000.0
2009-08-24 18:12:00,79.42,79.42,79.405,79.42,309600001.0
2009-08-24 18:13:00,79.42,79.425,79.395,79.395,115399999.0
2009-08-24 18:14:00,79.4,79.42,79.395,79.415,276600000.0
2009-08-24 18:15:00,79.415,79.425,79.405,79.42,428000001.0
2009-08-24 18:16:00,79.415,79.445,79.415,79.44,298300000.0
2009-08-24 18:17:00,79.455,79.485,79.455,79.48,429200003.0
2009-08-24 18:18:00,79.48,79.48,79.415,79.42,555400000.0
2009-08-24 18:19:00,79.415,79.435,79.415,79.425,322600000.0
2009-08-24 18:20:00,79.43,79.45,79.43,79.45,134999999.0
2009-08-24 18:21:00,79.445,79.45,79.435,79.435,167699997.0
2009-08-24 18:22:00,79.435,79.445,79.435,79.44,304000006.0
2009-08-24 18:23:00,79.445,79.445,79.39,79.39,402300000.0
2009-08-24 18:24:00,79.39,79.46,79.385,79.44,276300000.0
2009-08-24 18:25:00,79.445,79.485,79.435,79.48,389700000.0
2009-08-24 18:26:00,79.48,79.48,79.46,79.475,172000000.0
2009-08-24 18:27:00,79.475,79.475,79.445,79.445,247600000.0
2009-08-24 18:28:00,79.435,79.445,79.425,79.43,322899998.0
2009-08-24 18:29:00,79.425,79.425,79.415,79.42,163100000.0
2009-08-24 18:30:00,79.415,79.42,79.395,79.415,201499999.0
2009-08-24 18:31:00,79.415,79.43,79.41,79.41,122200001.0
2009-08-24 18:32:00,79.41,79.41,79.38,79.395,237199997.0
2009-08-24 18:33:00,79.4,79.425,79.4,79.42,278000000.0
2009-08-24 18:34:00,79.42,79.43,79.415,79.425,161800001.0
2009-08-24 18:35:00,79.435,79.45,79.43,79.445,182700000.0
2009-08-24 18:36:00,79.445,79.445,79.38,79.395,346600000.0
2009-08-24 18:37:00,79.395,79.445,79.395,79.445,213000001.0
2009-08-24 18:38:00,79.445,79.45,79.42,79.44,260300000.0
2009-08-24 18:39:00,79.44,79.44,79.415,79.42,126100000.0
2009-08-24 18:40:00,79.415,79.45,79.415,79.435,163500000.0
2009-08-24 18:41:00,79.43,79.475,79.425,79.475,295900000.0
2009-08-24 18:42:00,79.47,79.49,79.465,79.49,209300000.0
2009-08-24 18:43:00,79.49,79.5,79.465,79.485,433200000.0
2009-08-24 18:44:00,79.485,79.505,79.485,79.495,368600001.0
2009-08-24 18:45:00,79.495,79.505,79.475,79.495,597900000.0
2009-08-24 18:46:00,79.495,79.5,79.48,79.495,471899998.0
2009-08-24 18:47:00,79.5,79.505,79.48,79.48,376899999.0
2009-08-24 18:48:00,79.48,79.49,79.48,79.485,80099998.0
2009-08-24 18:49:00,79.485,79.49,79.475,79.475,144200000.0
2009-08-24 18:50:00,79.48,79.485,79.445,79.445,417799997.0
2009-08-24 18:51:00,79.445,79.445,79.425,79.425,314500000.0
2009-08-24 18:52:00,79.42,79.43,79.395,79.405,210099999.0
2009-08-24 18:53:00,79.4,79.44,79.39,79.43,448699996.0
2009-08-24 18:54:00,79.435,79.44,79.415,79.42,185600002.0
2009-08-24 18:55:00,79.42,79.42,79.41,79.415,70400000.0
2009-08-24 18:56:00,79.41,79.445,79.41,79.41,338900003.0
2009-08-24 18:57:00,79.41,79.425,79.41,79.42,141200003.0
2009-08-24 18:58:00,79.415,79.425,79.375,79.38,258200000.0
2009-08-24 18:59:00,79.375,79.41,79.37,79.37,415800000.0
2009-08-24 19:00:00,79.37,79.37,79.33,79.33,464000000.0
2009-08-24 19:01:00,79.33,79.33,79.315,79.325,126900000.0
2009-08-24 19:02:00,79.325,79.33,79.305,79.31,113400000.0
2009-08-24 19:03:00,79.315,79.32,79.295,79.3,243700000.0
2009-08-24 19:04:00,79.295,79.315,79.285,79.295,363899999.0
2009-08-24 19:05:00,79.3,79.33,79.295,79.33,276700000.0
2009-08-24 19:06:00,79.33,79.335,79.305,79.305,56799999.0
2009-08-24 19:07:00,79.305,79.315,79.305,79.315,83900000.0
2009-08-24 19:08:00,79.315,79.315,79.28,79.29,130300000.0
2009-08-24 19:09:00,79.29,79.29,79.205,79.225,630800002.0
2009-08-24 19:10:00,79.23,79.255,79.215,79.245,455800000.0
2009-08-24 19:11:00,79.25,79.27,79.25,79.25,244000000.0
2009-08-24 19:12:00,79.25,79.25,79.215,79.24,571900001.0
2009-08-24 19:13:00,79.24,79.24,79.185,79.19,272000003.0
2009-08-24 19:14:00,79.195,79.2,79.18,79.18,529300001.0
2009-08-24 19:15:00,79.175,79.195,79.175,79.185,278400000.0
2009-08-24 19:16:00,79.195,79.2,79.165,79.165,270000000.0
2009-08-24 19:17:00,79.165,79.225,79.165,79.21,381000000.0
2009-08-24 19:18:00,79.21,79.215,79.19,79.2,411100000.0
2009-08-24 19:19:00,79.2,79.235,79.195,79.23,384300000.0
2009-08-24 19:20:00,79.23,79.23,79.18,79.18,367700001.0
2009-08-24 19:21:00,79.18,79.18,79.125,79.13,588500001.0
2009-08-24 19:22:00,79.13,79.16,79.13,79.16,434100002.0
2009-08-24 19:23:00,79.155,79.16,79.145,79.155,250700000.0
2009-08-24 19:24:00,79.155,79.18,79.11,79.135,629000001.0
2009-08-24 19:25:00,79.125,79.145,79.06,79.08,446300000.0
2009-08-24 19:26:00,79.08,79.1,79.065,79.1,672000000.0
2009-08-24 19:27:00,79.095,79.145,79.095,79.125,263800000.0
2009-08-24 19:28:00,79.125,79.16,79.105,79.12,338399999.0
2009-08-24 19:29:00,79.11,79.115,79.08,79.085,348400000.0
2009-08-24 19:30:00,79.08,79.085,79.05,79.05,575800001.0
2009-08-24 19:31:00,79.055,79.095,79.055,79.075,594600001.0
2009-08-24 19:32:00,79.075,79.125,79.07,79.115,497100001.0
2009-08-24 19:33:00,79.125,79.14,79.11,79.115,257600000.0
2009-08-24 19:34:00,79.115,79.115,79.09,79.095,252500000.0
2009-08-24 19:35:00,79.09,79.135,79.09,79.135,311999998.0
2009-08-24 19:36:00,79.13,79.155,79.12,79.15,250600001.0
2009-08-24 19:37:00,79.15,79.155,79.13,79.145,528200001.0
2009-08-24 19:38:00,79.15,79.21,79.15,79.205,489500002.0
2009-08-24 19:39:00,79.205,79.21,79.195,79.205,293500001.0
2009-08-24 19:40:00,79.205,79.225,79.175,79.18,503200004.0
2009-08-24 19:41:00,79.18,79.18,79.15,79.18,509400001.0
2009-08-24 19:42:00,79.18,79.225,79.17,79.22,649400001.0
2009-08-24 19:43:00,79.22,79.26,79.205,79.205,532299999.0
2009-08-24 19:44:00,79.2,79.21,79.195,79.21,313799999.0
2009-08-24 19:45:00,79.21,79.23,79.205,79.215,416100002.0
2009-08-24 19:46:00,79.215,79.22,79.2,79.215,304600000.0
2009-08-24 19:47:00,79.215,79.23,79.17,79.21,496300000.0
2009-08-24 19:48:00,79.21,79.21,79.18,79.19,386900000.0
2009-08-24 19:49:00,79.175,79.195,79.175,79.18,367200000.0
2009-08-24 19:50:00,79.18,79.195,79.18,79.185,216900000.0
2009-08-24 19:51:00,79.19,79.19,79.175,79.175,75500000.0
2009-08-24 19:52:00,79.175,79.21,79.165,79.205,396300000.0
2009-08-24 19:53:00,79.205,79.21,79.165,79.165,247800000.0
2009-08-24 19:54:00,79.165,79.18,79.165,79.18,109600000.0
2009-08-24 19:55:00,79.18,79.19,79.125,79.14,381200000.0
2009-08-24 19:56:00,79.14,79.14,79.095,79.105,205900000.0
2009-08-24 19:57:00,79.105,79.115,79.095,79.115,165800000.0
2009-08-24 19:58:00,79.115,79.115,79.095,79.105,171600000.0
2009-08-24 19:59:00,79.105,79.115,79.09,79.105,292600001.0
2009-08-24 20:00:00,79.11,79.13,79.11,79.12,552399999.0
2009-08-24 20:01:00,79.12,79.12,79.095,79.1,149800000.0
2009-08-24 20:02:00,79.1,79.105,79.095,79.1,59200000.0
2009-08-24 20:03:00,79.1,79.1,79.09,79.1,28400000.0
2009-08-24 20:04:00,79.11,79.11,79.085,79.085,277800000.0
2009-08-24 20:05:00,79.085,79.115,79.085,79.1,310400000.0
2009-08-24 20:06:00,79.1,79.115,79.085,79.09,367700000.0
2009-08-24 20:07:00,79.095,79.155,79.095,79.135,365599997.0
2009-08-24 20:08:00,79.135,79.145,79.135,79.145,143700000.0
2009-08-24 20:09:00,79.15,79.16,79.125,79.15,184599999.0
2009-08-24 20:10:00,79.145,79.15,79.105,79.105,281799996.0
2009-08-24 20:11:00,79.105,79.115,79.085,79.11,353400001.0
2009-08-24 20:12:00,79.11,79.135,79.105,79.13,246700000.0
2009-08-24 20:13:00,79.145,79.185,79.145,79.18,225499999.0
2009-08-24 20:14:00,79.185,79.21,79.185,79.205,357399998.0
2009-08-24 20:15:00,79.215,79.245,79.21,79.245,352900000.0
2009-08-24 20:16:00,79.245,79.27,79.245,79.26,92700000.0
2009-08-24 20:17:00,79.26,79.27,79.255,79.26,102000000.0
2009-08-24 20:18:00,79.26,79.265,79.255,79.26,123500000.0
2009-08-24 20:19:00,79.265,79.27,79.245,79.265,105400000.0
2009-08-24 20:20:00,79.27,79.27,79.24,79.265,133300000.0
2009-08-24 20:21:00,79.265,79.275,79.26,79.27,212900000.0
2009-08-24 20:22:00,79.275,79.28,79.265,79.275,70100000.0
2009-08-24 20:23:00,79.275,79.29,79.27,79.285,38800000.0
2009-08-24 20:24:00,79.285,79.285,79.265,79.265,57400000.0
2009-08-24 20:25:00,79.265,79.265,79.23,79.23,219700000.0
2009-08-24 20:26:00,79.23,79.245,79.215,79.22,332300000.0
2009-08-24 20:27:00,79.225,79.235,79.215,79.22,235200002.0
2009-08-24 20:28:00,79.22,79.22,79.17,79.19,85500000.0
2009-08-24 20:29:00,79.185,79.19,79.175,79.175,188000000.0
2009-08-24 20:30:00,79.18,79.195,79.17,79.185,188600000.0
2009-08-24 20:31:00,79.185,79.195,79.18,79.195,44600000.0
2009-08-24 20:32:00,79.195,79.2,79.19,79.2,96600000.0
2009-08-24 20:33:00,79.2,79.2,79.18,79.18,143900001.0
2009-08-24 20:34:00,79.18,79.185,79.125,79.14,170700000.0
2009-08-24 20:35:00,79.14,79.15,79.14,79.14,43000000.0
2009-08-24 20:36:00,79.14,79.15,79.14,79.145,18000000.0
2009-08-24 20:37:00,79.145,79.155,79.135,79.145,247600000.0
2009-08-24 20:38:00,79.145,79.165,79.115,79.16,270300002.0
2009-08-24 20:39:00,79.16,79.195,79.155,79.19,244600000.0
2009-08-24 20:40:00,79.185,79.185,79.17,79.175,415200002.0
2009-08-24 20:41:00,79.175,79.18,79.16,79.18,323600001.0
2009-08-24 20:42:00,79.18,79.18,79.135,79.145,264900000.0
2009-08-24 20:43:00,79.145,79.175,79.14,79.165,94000000.0
2009-08-24 20:44:00,79.155,79.17,79.155,79.17,168000000.0
2009-08-24 20:45:00,79.165,79.165,79.14,79.145,342200000.0
2009-08-24 20:46:00,79.15,79.17,79.145,79.16,176200000.0
2009-08-24 20:47:00,79.165,79.17,79.145,79.15,202600000.0
2009-08-24 20:48:00,79.15,79.17,79.15,79.165,106500000.0
2009-08-24 20:49:00,79.165,79.175,79.155,79.16,99700000.0
2009-08-24 20:50:00,79.16,79.18,79.16,79.175,272300000.0
2009-08-24 20:51:00,79.175,79.2,79.17,79.17,133400000.0
2009-08-24 20:52:00,79.175,79.2,79.165,79.175,337600000.0
2009-08-24 20:53:00,79.18,79.18,79.175,79.175,76800000.0
2009-08-24 20:54:00,79.175,79.19,79.175,79.18,29800000.0
2009-08-24 20:55:00,79.185,79.2,79.18,79.195,19500000.0
2009-08-24 20:56:00,79.195,79.205,79.195,79.195,159900000.0
2009-08-24 20:57:00,79.195,79.21,79.195,79.205,123000000.0
2009-08-24 20:58:00,79.205,79.23,79.2,79.22,98000000.0
2009-08-24 20:59:00,79.225,79.235,79.205,79.235,345100000.0
2009-08-24 21:00:00,79.235,79.235,79.205,79.23,124000000.0
2009-08-24 21:01:00,79.23,79.25,79.23,79.245,68700000.0
2009-08-24 21:02:00,79.245,79.245,79.21,79.21,174600000.0
2009-08-24 21:03:00,79.215,79.235,79.2,79.22,379600000.0
2009-08-24 21:04:00,79.215,79.23,79.21,79.21,366200000.0
2009-08-24 21:05:00,79.21,79.215,79.2,79.21,203900000.0
2009-08-24 21:06:00,79.21,79.225,79.205,79.205,179200000.0
2009-08-24 21:07:00,79.2,79.21,79.19,79.2,165000000.0
2009-08-24 21:08:00,79.21,79.22,79.18,79.2,342200000.0
2009-08-24 21:09:00,79.2,79.2,79.16,79.16,357200002.0
2009-08-24 21:10:00,79.165,79.165,79.15,79.155,297399999.0
2009-08-24 21:11:00,79.155,79.16,79.13,79.14,146400000.0
2009-08-24 21:12:00,79.135,79.155,79.125,79.14,340400001.0
2009-08-24 21:13:00,79.135,79.145,79.115,79.135,258700000.0
2009-08-24 21:14:00,79.14,79.16,79.135,79.155,110900000.0
2009-08-24 21:15:00,79.16,79.165,79.135,79.15,589500000.0
2009-08-24 21:16:00,79.145,79.145,79.105,79.105,439300000.0
2009-08-24 21:17:00,79.105,79.12,79.1,79.115,237300000.0
2009-08-24 21:18:00,79.12,79.145,79.12,79.12,156700000.0
2009-08-24 21:19:00,79.12,79.13,79.12,79.13,108600000.0
2009-08-24 21:20:00,79.125,79.14,79.115,79.13,297800000.0
2009-08-24 21:21:00,79.13,79.155,79.13,79.145,172400000.0
2009-08-24 21:22:00,79.14,79.155,79.135,79.14,264800000.0
2009-08-24 21:23:00,79.14,79.145,79.125,79.14,316800000.0
2009-08-24 21:24:00,79.14,79.14,79.125,79.135,492200000.0
2009-08-24 21:25:00,79.145,79.155,79.135,79.145,373800000.0
2009-08-24 21:26:00,79.145,79.17,79.14,79.155,274800000.0
2009-08-24 21:27:00,79.165,79.23,79.16,79.23,294600000.0
2009-08-24 21:28:00,79.23,79.25,79.23,79.23,86800000.0
2009-08-24 21:29:00,79.23,79.235,79.215,79.215,236700000.0
2009-08-24 21:30:00,79.215,79.215,79.18,79.18,499500000.0
2009-08-24 21:31:00,79.18,79.24,79.18,79.23,370100000.0
2009-08-24 21:32:00,79.23,79.28,79.23,79.275,215500000.0
2009-08-24 21:33:00,79.275,79.295,79.265,79.28,483400000.0
2009-08-24 21:34:00,79.285,79.34,79.285,79.33,379400000.0
2009-08-24 21:35:00,79.335,79.34,79.28,79.285,563999999.0
2009-08-24 21:36:00,79.28,79.29,79.28,79.29,57700000.0
2009-08-24 21:37:00,79.29,79.29,79.245,79.26,277700000.0
2009-08-24 21:38:00,79.265,79.275,79.24,79.25,511100000.0
2009-08-24 21:39:00,79.255,79.265,79.19,79.195,551300000.0
2009-08-24 21:40:00,79.195,79.21,79.185,79.185,314900000.0
2009-08-24 21:41:00,79.19,79.2,79.135,79.135,461500000.0
2009-08-24 21:42:00,79.135,79.15,79.1,79.105,671100000.0
2009-08-24 21:43:00,79.105,79.105,79.07,79.105,404400000.0
2009-08-24 21:44:00,79.105,79.135,79.1,79.12,254100001.0
2009-08-24 21:45:00,79.12,79.12,79.085,79.095,384300000.0
2009-08-24 21:46:00,79.095,79.12,79.095,79.12,322700000.0
2009-08-24 21:47:00,79.12,79.165,79.12,79.165,460800000.0
2009-08-24 21:48:00,79.165,79.165,79.125,79.135,234800000.0
2009-08-24 21:49:00,79.135,79.155,79.115,79.12,733800000.0
2009-08-24 21:50:00,79.12,79.125,79.115,79.12,321800001.0
2009-08-24 21:51:00,79.12,79.15,79.12,79.14,428500001.0
2009-08-24 21:52:00,79.145,79.21,79.135,79.21,661700000.0
2009-08-24 21:53:00,79.215,79.215,79.175,79.18,278400001.0
2009-08-24 21:54:00,79.175,79.175,79.14,79.155,618500000.0
2009-08-24 21:55:00,79.15,79.15,79.135,79.145,366000000.0
2009-08-24 21:56:00,79.145,79.15,79.135,79.14,204800000.0
2009-08-24 21:57:00,79.14,79.15,79.11,79.11,301300000.0
2009-08-24 21:58:00,79.115,79.15,79.115,79.15,498500000.0
2009-08-24 21:59:00,79.15,79.165,79.15,79.165,219400000.0
2009-08-24 22:00:00,79.165,79.215,79.16,79.21,456000000.0
2009-08-24 22:01:00,79.2,79.21,79.195,79.2,137800000.0
2009-08-24 22:02:00,79.2,79.225,79.195,79.21,38800000.0
2009-08-24 22:03:00,79.21,79.23,79.19,79.23,98200000.0
2009-08-24 22:04:00,79.225,79.225,79.19,79.195,183800000.0
2009-08-24 22:05:00,79.195,79.215,79.195,79.205,148200000.0
2009-08-24 22:06:00,79.215,79.22,79.2,79.22,41000000.0
2009-08-24 22:07:00,79.215,79.23,79.205,79.215,78500000.0
2009-08-24 22:08:00,79.215,79.225,79.2,79.2,27900000.0
2009-08-24 22:09:00,79.205,79.205,79.185,79.19,47700000.0
2009-08-24 22:10:00,79.195,79.195,79.175,79.185,45300000.0
2009-08-24 22:11:00,79.185,79.185,79.175,79.185,96600000.0
2009-08-24 22:12:00,79.19,79.2,79.185,79.185,151400000.0
2009-08-24 22:13:00,79.167,79.182,79.161,79.175,49900000.0
2009-08-24 22:14:00,79.19,79.19,79.19,79.19,1000000.0
2009-08-24 22:15:00,79.19,79.2,79.19,79.195,106200000.0
2009-08-24 22:16:00,79.18,79.19,79.15,79.165,278700000.0
2009-08-24 22:17:00,79.165,79.175,79.165,79.175,77500000.0
2009-08-24 22:18:00,79.18,79.225,79.175,79.19,222400000.0
2009-08-24 22:19:00,79.19,79.21,79.19,79.21,114800000.0
2009-08-24 22:20:00,79.21,79.215,79.2,79.205,97600000.0
2009-08-24 22:21:00,79.205,79.215,79.2,79.205,216300000.0
2009-08-24 22:22:00,79.205,79.21,79.2,79.21,33800000.0
2009-08-24 22:23:00,79.21,79.235,79.205,79.235,102400000.0
2009-08-24 22:24:00,79.225,79.25,79.225,79.25,100100000.0
2009-08-24 22:25:00,79.26,79.26,79.25,79.25,6000000.0
2009-08-24 22:26:00,79.25,79.25,79.235,79.24,85200000.0
2009-08-24 22:27:00,79.245,79.265,79.245,79.265,76200000.0
2009-08-24 22:28:00,79.265,79.27,79.255,79.265,84800000.0
2009-08-24 22:29:00,79.27,79.275,79.27,79.275,18000000.0
2009-08-24 22:30:00,79.28,79.28,79.27,79.28,22000000.0
2009-08-24 22:31:00,79.28,79.285,79.245,79.275,217400000.0
2009-08-24 22:32:00,79.28,79.28,79.245,79.245,46200000.0
2009-08-24 22:33:00,79.245,79.25,79.245,79.245,64800000.0
2009-08-24 22:34:00,79.245,79.295,79.245,79.295,108800000.0
2009-08-24 22:35:00,79.3,79.3,79.275,79.275,106400000.0
2009-08-24 22:36:00,79.28,79.295,79.28,79.285,41900000.0
2009-08-24 22:37:00,79.285,79.285,79.28,79.28,31000000.0
2009-08-24 22:38:00,79.28,79.29,79.28,79.29,80800000.0
2009-08-24 22:39:00,79.295,79.295,79.295,79.295,15000000.0
2009-08-24 22:40:00,79.295,79.295,79.285,79.29,75600000.0
2009-08-24 22:41:00,79.29,79.29,79.29,79.29,67200000.0
2009-08-24 22:42:00,79.29,79.29,79.285,79.29,79200000.0
2009-08-24 22:43:00,79.295,79.295,79.295,79.295,13600000.0
2009-08-24 22:44:00,79.295,79.295,79.295,79.295,56000000.0
2009-08-24 22:45:00,79.295,79.305,79.295,79.3,153400000.0
2009-08-24 22:46:00,79.3,79.345,79.3,79.34,57000000.0
2009-08-24 22:47:00,79.34,79.37,79.335,79.37,82100000.0
2009-08-24 22:48:00,79.35,79.35,79.315,79.315,59200000.0
2009-08-24 22:49:00,79.32,79.355,79.315,79.34,66900000.0
2009-08-24 22:50:00,79.34,79.345,79.31,79.31,368000000.0
2009-08-24 22:51:00,79.31,79.31,79.295,79.305,65800000.0
2009-08-24 22:52:00,79.295,79.315,79.265,79.28,73600000.0
2009-08-24 22:53:00,79.29,79.305,79.275,79.28,106000000.0
2009-08-24 22:54:00,79.28,79.31,79.265,79.265,96300000.0
2009-08-24 22:55:00,79.28,79.32,79.265,79.3,178500000.0
2009-08-24 22:56:00,79.305,79.315,79.305,79.31,75800000.0
2009-08-24 22:57:00,79.31,79.32,79.31,79.31,157600000.0
2009-08-24 22:58:00,79.31,79.32,79.3,79.315,42900000.0
2009-08-24 22:59:00,79.32,79.32,79.295,79.3,50200000.0
2009-08-24 23:00:00,79.31,79.33,79.257,79.285,42000000.0
2009-08-24 23:01:00,79.28,79.29,79.28,79.29,6000000.0
2009-08-24 23:02:00,79.285,79.29,79.26,79.265,36300000.0
2009-08-24 23:03:00,79.27,79.27,79.26,79.27,14000000.0
2009-08-24 23:04:00,79.27,79.28,79.265,79.27,18400000.0
2009-08-24 23:05:00,79.27,79.27,79.255,79.255,44800000.0
2009-08-24 23:06:00,79.255,79.27,79.255,79.26,11200000.0
2009-08-24 23:07:00,79.26,79.265,79.255,79.255,9600000.0
2009-08-24 23:08:00,79.26,79.26,79.255,79.26,6400000.0
2009-08-24 23:09:00,79.26,79.27,79.26,79.26,9600000.0
2009-08-24 23:10:00,79.255,79.255,79.22,79.22,32000000.0
2009-08-24 23:11:00,79.22,79.22,79.22,79.22,6400000.0
2009-08-24 23:12:00,79.215,79.215,79.195,79.195,28000000.0
2009-08-24 23:13:00,79.21,79.225,79.195,79.22,57000000.0
2009-08-24 23:14:00,79.22,79.225,79.195,79.215,63700000.0
2009-08-24 23:15:00,79.215,79.215,79.2,79.2,12600000.0
2009-08-24 23:16:00,79.2,79.21,79.185,79.195,77600000.0
2009-08-24 23:17:00,79.2,79.205,79.185,79.2,91600000.0
2009-08-24 23:18:00,79.2,79.205,79.2,79.205,53600000.0
2009-08-24 23:19:00,79.205,79.245,79.205,79.245,126300000.0
2009-08-24 23:20:00,79.245,79.25,79.195,79.195,110200000.0
2009-08-24 23:21:00,79.195,79.21,79.195,79.21,32000000.0
2009-08-24 23:22:00,79.205,79.205,79.2,79.2,45600000.0
2009-08-24 23:23:00,79.2,79.24,79.2,79.22,51800000.0
2009-08-24 23:24:00,79.22,79.22,79.215,79.215,37800000.0
2009-08-24 23:25:00,79.215,79.225,79.215,79.225,15400000.0
2009-08-24 23:26:00,79.225,79.225,79.225,79.225,4000000.0
2009-08-24 23:27:00,79.225,79.245,79.215,79.24,49000000.0
2009-08-24 23:28:00,79.245,79.265,79.24,79.24,246700000.0
2009-08-24 23:29:00,79.24,79.24,79.24,79.24,24000000.0
2009-08-24 23:30:00,79.24,79.24,79.23,79.23,55200000.0
2009-08-24 23:31:00,79.23,79.24,79.23,79.23,13600000.0
2009-08-24 23:32:00,79.225,79.225,79.225,79.225,4000000.0
2009-08-24 23:33:00,79.225,79.225,79.22,79.22,22400000.0
2009-08-24 23:34:00,79.22,79.22,79.195,79.195,44000000.0
2009-08-24 23:35:00,79.195,79.195,79.195,79.195,8000000.0
2009-08-24 23:36:00,79.195,79.195,79.135,79.135,66000000.0
2009-08-24 23:37:00,79.135,79.135,79.135,79.135,4000000.0
2009-08-24 23:38:00,79.135,79.14,79.135,79.135,9000000.0
2009-08-24 23:39:00,79.135,79.155,79.13,79.14,19900000.0
2009-08-24 23:40:00,79.14,79.14,79.13,79.13,48600000.0
2009-08-24 23:41:00,79.13,79.145,79.13,79.145,44600000.0
2009-08-24 23:42:00,79.135,79.135,79.13,79.135,34400000.0
2009-08-24 23:43:00,79.13,79.135,79.13,79.135,34400000.0
2009-08-24 23:44:00,79.135,79.135,79.135,79.135,20200000.0
2009-08-24 23:45:00,79.135,79.165,79.135,79.155,59700000.0
2009-08-24 23:46:00,79.155,79.155,79.15,79.15,13000000.0
2009-08-24 23:47:00,79.145,79.145,79.125,79.145,111600000.0
2009-08-24 23:48:00,79.135,79.135,79.135,79.135,20200000.0
2009-08-24 23:49:00,79.135,79.135,79.125,79.13,31800000.0
2009-08-24 23:50:00,79.135,79.15,79.135,79.14,46400000.0
2009-08-24 23:51:00,79.14,79.14,79.115,79.115,75300000.0
2009-08-24 23:52:00,79.11,79.13,79.11,79.13,42400000.0
2009-08-24 23:53:00,79.13,79.14,79.13,79.135,11800000.0
2009-08-24 23:54:00,79.135,79.14,79.135,79.135,35700000.0
2009-08-24 23:55:00,79.135,79.135,79.13,79.13,9600000.0
2009-08-24 23:56:00,79.13,79.135,79.13,79.135,26400000.0
2009-08-24 23:57:00,79.135,79.145,79.12,79.145,276200000.0
2009-08-24 23:58:00,79.145,79.155,79.14,79.145,437400000.0
2009-08-24 23:59:00,79.15,79.155,79.145,79.145,62800000.0
2009-08-25 00:00:00,79.15,79.15,79.125,79.13,81100000.0
2009-08-25 00:01:00,79.135,79.14,79.135,79.14,12000000.0
2009-08-25 00:02:00,79.14,79.14,79.14,79.14,7000000.0
2009-08-25 00:03:00,79.15,79.15,79.15,79.15,2000000.0
2009-08-25 00:04:00,79.14,79.14,79.14,79.14,7200000.0
2009-08-25 00:05:00,79.14,79.165,79.14,79.155,78600000.0
2009-08-25 00:06:00,79.15,79.175,79.15,79.17,60700000.0
2009-08-25 00:07:00,79.175,79.175,79.165,79.165,3400000.0
2009-08-25 00:08:00,79.165,79.165,79.165,79.165,16800000.0
2009-08-25 00:09:00,79.165,79.175,79.165,79.175,36700000.0
2009-08-25 00:10:00,79.175,79.175,79.175,79.175,4900000.0
2009-08-25 00:11:00,79.175,79.175,79.175,79.175,2400000.0
2009-08-25 00:12:00,79.185,79.195,79.185,79.195,11900000.0
2009-08-25 00:13:00,79.19,79.19,79.18,79.185,30100000.0
2009-08-25 00:14:00,79.18,79.185,79.18,79.185,19400000.0
2009-08-25 00:15:00,79.185,79.185,79.18,79.185,52500000.0
2009-08-25 00:16:00,79.185,79.195,79.18,79.195,58400000.0
2009-08-25 00:17:00,79.19,79.215,79.19,79.205,57100000.0
2009-08-25 00:18:00,79.205,79.21,79.17,79.175,48200000.0
2009-08-25 00:19:00,79.18,79.195,79.18,79.195,16800000.0
2009-08-25 00:20:00,79.195,79.2,79.18,79.18,36800000.0
2009-08-25 00:21:00,79.185,79.195,79.155,79.17,176100000.0
2009-08-25 00:22:00,79.18,79.185,79.17,79.18,97400000.0
2009-08-25 00:23:00,79.185,79.185,79.14,79.145,97900000.0
2009-08-25 00:24:00,79.15,79.155,79.14,79.14,159100000.0
2009-08-25 00:25:00,79.14,79.16,79.12,79.14,154500000.0
2009-08-25 00:26:00,79.145,79.145,79.12,79.13,47700000.0
2009-08-25 00:27:00,79.13,79.135,79.12,79.12,19300000.0
2009-08-25 00:28:00,79.125,79.145,79.125,79.135,49200000.0
2009-08-25 00:29:00,79.135,79.145,79.125,79.13,100200000.0
2009-08-25 00:30:00,79.135,79.135,79.105,79.11,146800000.0
2009-08-25 00:31:00,79.11,79.12,79.09,79.12,294500000.0
2009-08-25 00:32:00,79.125,79.135,79.08,79.1,362800000.0
2009-08-25 00:33:00,79.1,79.1,79.055,79.08,240000000.0
2009-08-25 00:34:00,79.085,79.11,79.085,79.09,83800000.0
2009-08-25 00:35:00,79.085,79.095,79.06,79.07,147300000.0
2009-08-25 00:36:00,79.065,79.075,79.05,79.065,135000000.0
2009-08-25 00:37:00,79.07,79.085,79.07,79.075,84600000.0
2009-08-25 00:38:00,79.08,79.08,79.055,79.055,30400000.0
2009-08-25 00:39:00,79.055,79.075,79.03,79.04,197400000.0
2009-08-25 00:40:00,79.04,79.04,79.015,79.02,65000000.0
2009-08-25 00:41:00,79.02,79.04,79.015,79.03,107100000.0
2009-08-25 00:42:00,79.03,79.03,79.015,79.03,101100000.0
2009-08-25 00:43:00,79.025,79.03,79.0,79.0,101600000.0
2009-08-25 00:44:00,79.0,79.01,78.98,78.995,112100000.0
2009-08-25 00:45:00,79.005,79.015,78.985,79.005,82600000.0
2009-08-25 00:46:00,79.005,79.005,78.99,79.005,61500000.0
2009-08-25 00:47:00,79.005,79.035,79.0,79.025,87600000.0
2009-08-25 00:48:00,79.025,79.025,79.0,79.005,36000000.0
2009-08-25 00:49:00,79.005,79.02,79.0,79.02,26500000.0
2009-08-25 00:50:00,79.02,79.02,78.985,79.02,84700000.0
2009-08-25 00:51:00,79.025,79.025,79.005,79.01,81100000.0
2009-08-25 00:52:00,79.015,79.02,79.01,79.01,68000000.0
2009-08-25 00:53:00,79.01,79.015,79.0,79.005,37900000.0
2009-08-25 00:54:00,79.0,79.01,78.99,78.99,32900000.0
2009-08-25 00:55:00,78.995,79.01,78.985,78.995,114500000.0
2009-08-25 00:56:00,78.995,78.995,78.97,78.975,103600000.0
2009-08-25 00:57:00,78.975,78.985,78.965,78.965,93900000.0
2009-08-25 00:58:00,78.965,78.99,78.96,78.98,43400000.0
2009-08-25 00:59:00,78.98,79.01,78.98,79.0,75200000.0
2009-08-25 01:00:00,79.0,79.015,78.98,79.015,306600000.0
2009-08-25 01:01:00,79.015,79.025,79.01,79.025,115300000.0
2009-08-25 01:02:00,79.025,79.03,79.02,79.025,36200000.0
2009-08-25 01:03:00,79.02,79.025,79.02,79.025,40800000.0
2009-08-25 01:04:00,79.025,79.035,79.01,79.02,77600000.0
2009-08-25 01:05:00,79.025,79.05,79.025,79.04,203800000.0
2009-08-25 01:06:00,79.05,79.06,79.045,79.05,123200000.0
2009-08-25 01:07:00,79.05,79.07,79.04,79.045,104400000.0
2009-08-25 01:08:00,79.04,79.04,79.01,79.01,120200000.0
2009-08-25 01:09:00,79.01,79.015,78.99,79.005,130500000.0
2009-08-25 01:10:00,79.0,79.01,78.995,79.005,65600000.0
2009-08-25 01:11:00,79.005,79.005,79.0,79.0,9600000.0
2009-08-25 01:12:00,79.0,79.01,79.0,79.01,65200000.0
2009-08-25 01:13:00,79.01,79.01,78.995,79.005,16000000.0
2009-08-25 01:14:00,79.0,79.005,78.995,78.995,36200000.0
2009-08-25 01:15:00,78.995,78.995,78.99,78.995,26100000.0
2009-08-25 01:16:00,78.995,78.995,78.97,78.97,113900000.0
2009-08-25 01:17:00,78.97,78.98,78.97,78.98,25300000.0
2009-08-25 01:18:00,78.98,78.98,78.94,78.95,84500000.0
2009-08-25 01:19:00,78.945,78.955,78.94,78.955,176800000.0
2009-08-25 01:20:00,78.955,79.02,78.955,79.0,98600000.0
2009-08-25 01:21:00,79.0,79.015,78.995,79.005,163500000.0
2009-08-25 01:22:00,79.01,79.015,78.995,79.0,37700000.0
2009-08-25 01:23:00,79.005,79.06,78.995,79.05,248400000.0
2009-08-25 01:24:00,79.04,79.04,79.01,79.02,131300000.0
2009-08-25 01:25:00,79.02,79.035,79.02,79.035,25600000.0
2009-08-25 01:26:00,79.03,79.04,79.025,79.03,18000000.0
2009-08-25 01:27:00,79.025,79.035,79.025,79.03,6000000.0
2009-08-25 01:28:00,79.025,79.03,79.005,79.015,102600000.0
2009-08-25 01:29:00,79.025,79.025,79.01,79.01,86100000.0
2009-08-25 01:30:00,79.015,79.03,79.01,79.015,95200000.0
2009-08-25 01:31:00,79.015,79.025,79.01,79.01,27000000.0
2009-08-25 01:32:00,79.015,79.015,78.98,78.99,62600000.0
2009-08-25 01:33:00,78.995,78.995,78.94,78.96,112600000.0
2009-08-25 01:34:00,78.955,78.975,78.955,78.975,46800000.0
2009-08-25 01:35:00,78.975,78.975,78.945,78.955,154800000.0
2009-08-25 01:36:00,78.96,78.96,78.95,78.95,11500000.0
2009-08-25 01:37:00,78.955,78.96,78.945,78.95,40500000.0
2009-08-25 01:38:00,78.95,78.975,78.95,78.975,111900000.0
2009-08-25 01:39:00,78.975,78.995,78.975,78.985,131400000.0
2009-08-25 01:40:00,78.985,78.995,78.98,78.985,100100000.0
2009-08-25 01:41:00,78.98,78.985,78.95,78.95,158500000.0
2009-08-25 01:42:00,78.955,78.98,78.955,78.97,90900000.0
2009-08-25 01:43:00,78.975,78.975,78.96,78.975,43900000.0
2009-08-25 01:44:00,78.975,78.995,78.975,78.985,66000000.0
2009-08-25 01:45:00,78.985,79.015,78.97,79.015,69800000.0
2009-08-25 01:46:00,79.01,79.06,79.01,79.035,163600000.0
2009-08-25 01:47:00,79.04,79.065,79.035,79.065,58700000.0
2009-08-25 01:48:00,79.065,79.065,79.01,79.01,90100000.0
2009-08-25 01:49:00,79.01,79.02,79.01,79.01,12000000.0
2009-08-25 01:50:00,79.015,79.03,79.01,79.03,7500000.0
2009-08-25 01:51:00,79.035,79.05,79.03,79.035,69800000.0
2009-08-25 01:52:00,79.035,79.08,79.035,79.065,102400000.0
2009-08-25 01:53:00,79.07,79.075,79.06,79.07,43200000.0
2009-08-25 01:54:00,79.065,79.065,79.05,79.05,87100000.0
2009-08-25 01:55:00,79.05,79.06,79.025,79.025,197000000.0
2009-08-25 01:56:00,79.02,79.025,79.0,79.025,63100000.0
2009-08-25 01:57:00,79.02,79.04,79.02,79.03,38000000.0
2009-08-25 01:58:00,79.03,79.04,79.03,79.03,58800000.0
2009-08-25 01:59:00,79.03,79.04,79.02,79.03,93100000.0
2009-08-25 02:00:00,79.03,79.055,79.02,79.045,112200000.0
2009-08-25 02:01:00,79.04,79.045,78.995,79.0,108300000.0
2009-08-25 02:02:00,78.99,78.99,78.96,78.975,139700000.0
2009-08-25 02:03:00,78.975,78.985,78.97,78.97,60300000.0
2009-08-25 02:04:00,78.97,78.995,78.955,78.995,112600000.0
2009-08-25 02:05:00,78.995,79.025,78.995,79.01,107100000.0
2009-08-25 02:06:00,79.015,79.03,79.01,79.02,74700000.0
2009-08-25 02:07:00,79.02,79.02,78.975,78.98,83400000.0
2009-08-25 02:08:00,78.985,78.995,78.955,78.97,214300000.0
2009-08-25 02:09:00,78.97,78.985,78.96,78.98,119700000.0
2009-08-25 02:10:00,78.99,79.0,78.98,78.985,102700000.0
2009-08-25 02:11:00,78.985,79.0,78.985,79.0,153600000.0
2009-08-25 02:12:00,79.0,79.015,78.99,79.0,193500000.0
2009-08-25 02:13:00,78.995,79.005,78.975,78.975,155500000.0
2009-08-25 02:14:00,78.975,79.02,78.97,78.985,210800000.0
2009-08-25 02:15:00,78.98,79.005,78.975,78.99,209300000.0
2009-08-25 02:16:00,78.995,79.03,78.99,79.03,279800000.0
2009-08-25 02:17:00,79.015,79.04,79.015,79.03,66400000.0
2009-08-25 02:18:00,79.04,79.06,79.03,79.06,52100000.0
2009-08-25 02:19:00,79.06,79.1,79.06,79.085,216500000.0
2009-08-25 02:20:00,79.08,79.105,79.065,79.105,246600000.0
2009-08-25 02:21:00,79.105,79.12,79.09,79.11,185900000.0
2009-08-25 02:22:00,79.11,79.115,79.1,79.105,84100000.0
2009-08-25 02:23:00,79.1,79.11,79.09,79.1,143300000.0
2009-08-25 02:24:00,79.105,79.11,79.095,79.1,169700000.0
2009-08-25 02:25:00,79.095,79.1,79.075,79.075,63900000.0
2009-08-25 02:26:00,79.08,79.08,79.05,79.07,56100000.0
2009-08-25 02:27:00,79.065,79.07,79.04,79.05,70900000.0
2009-08-25 02:28:00,79.05,79.05,79.005,79.02,103600000.0
2009-08-25 02:29:00,79.03,79.03,79.015,79.015,38700000.0
2009-08-25 02:30:00,79.02,79.03,78.95,78.955,130500000.0
2009-08-25 02:31:00,78.96,78.985,78.935,78.965,116200000.0
2009-08-25 02:32:00,78.96,78.965,78.95,78.955,60300000.0
2009-08-25 02:33:00,78.95,78.97,78.94,78.955,64100000.0
2009-08-25 02:34:00,78.955,78.965,78.955,78.96,78200000.0
2009-08-25 02:35:00,78.96,78.96,78.905,78.91,121900000.0
2009-08-25 02:36:00,78.905,78.905,78.855,78.87,84700000.0
2009-08-25 02:37:00,78.865,78.905,78.865,78.895,69300000.0
2009-08-25 02:38:00,78.895,78.93,78.895,78.92,91800000.0
2009-08-25 02:39:00,78.92,78.93,78.915,78.915,47000000.0
2009-08-25 02:40:00,78.915,78.925,78.89,78.895,46900000.0
2009-08-25 02:41:00,78.895,78.895,78.82,78.82,152400000.0
2009-08-25 02:42:00,78.82,78.855,78.815,78.85,163200000.0
2009-08-25 02:43:00,78.85,78.86,78.84,78.855,137400000.0
2009-08-25 02:44:00,78.86,78.875,78.85,78.865,59800000.0
2009-08-25 02:45:00,78.87,78.875,78.835,78.835,79900000.0
2009-08-25 02:46:00,78.835,78.855,78.825,78.845,90700000.0
2009-08-25 02:47:00,78.845,78.85,78.825,78.825,46200000.0
2009-08-25 02:48:00,78.825,78.855,78.825,78.855,38200000.0
2009-08-25 02:49:00,78.855,78.865,78.845,78.855,55000000.0
2009-08-25 02:50:00,78.85,78.86,78.84,78.85,31100000.0
2009-08-25 02:51:00,78.85,78.85,78.815,78.825,86900000.0
2009-08-25 02:52:00,78.83,78.83,78.8,78.81,100300000.0
2009-08-25 02:53:00,78.81,78.815,78.8,78.8,46600000.0
2009-08-25 02:54:00,78.8,78.81,78.775,78.79,108700000.0
2009-08-25 02:55:00,78.79,78.815,78.78,78.79,103900000.0
2009-08-25 02:56:00,78.79,78.8,78.75,78.75,133900000.0
2009-08-25 02:57:00,78.755,78.76,78.72,78.72,96600000.0
2009-08-25 02:58:00,78.725,78.74,78.71,78.74,82100000.0
2009-08-25 02:59:00,78.745,78.76,78.735,78.755,92400000.0
2009-08-25 03:00:00,78.755,78.85,78.755,78.83,201800000.0
2009-08-25 03:01:00,78.835,78.835,78.81,78.825,91700000.0
2009-08-25 03:02:00,78.82,78.845,78.815,78.84,75200000.0
2009-08-25 03:03:00,78.835,78.845,78.795,78.815,73400000.0
2009-08-25 03:04:00,78.815,78.83,78.775,78.78,136000000.0
2009-08-25 03:05:00,78.78,78.815,78.775,78.815,67300000.0
2009-08-25 03:06:00,78.815,78.885,78.81,78.87,180100000.0
2009-08-25 03:07:00,78.87,78.88,78.8,78.83,159800000.0
2009-08-25 03:08:00,78.82,78.82,78.765,78.775,91800000.0
2009-08-25 03:09:00,78.775,78.82,78.77,78.8,189700000.0
2009-08-25 03:10:00,78.8,78.825,78.785,78.815,204500000.0
2009-08-25 03:11:00,78.81,78.83,78.81,78.825,113200000.0
2009-08-25 03:12:00,78.825,78.84,78.79,78.795,80800000.0
2009-08-25 03:13:00,78.8,78.805,78.775,78.78,101100000.0
2009-08-25 03:14:00,78.775,78.79,78.76,78.765,102400000.0
2009-08-25 03:15:00,78.765,78.825,78.735,78.78,177600000.0
2009-08-25 03:16:00,78.78,78.79,78.745,78.745,109500000.0
2009-08-25 03:17:00,78.745,78.76,78.745,78.755,73000000.0
2009-08-25 03:18:00,78.755,78.765,78.72,78.72,71100000.0
2009-08-25 03:19:00,78.72,78.735,78.685,78.715,187900000.0
2009-08-25 03:20:00,78.71,78.75,78.7,78.7,143300000.0
2009-08-25 03:21:00,78.705,78.705,78.67,78.685,124600000.0
2009-08-25 03:22:00,78.69,78.75,78.68,78.745,199800000.0
2009-08-25 03:23:00,78.75,78.79,78.745,78.775,182500000.0
2009-08-25 03:24:00,78.78,78.835,78.72,78.775,198500000.0
2009-08-25 03:25:00,78.765,78.795,78.735,78.755,143400000.0
2009-08-25 03:26:00,78.755,78.775,78.74,78.77,156900000.0
2009-08-25 03:27:00,78.78,78.82,78.77,78.815,89500000.0
2009-08-25 03:28:00,78.815,78.855,78.815,78.83,115700000.0
2009-08-25 03:29:00,78.825,78.83,78.775,78.795,163300000.0
2009-08-25 03:30:00,78.795,78.795,78.705,78.715,211000000.0
2009-08-25 03:31:00,78.72,78.745,78.71,78.73,153700000.0
2009-08-25 03:32:00,78.73,78.73,78.675,78.675,129300000.0
2009-08-25 03:33:00,78.675,78.7,78.67,78.695,84500000.0
2009-08-25 03:34:00,78.7,78.715,78.685,78.695,105200000.0
2009-08-25 03:35:00,78.7,78.74,78.685,78.74,126900000.0
2009-08-25 03:36:00,78.735,78.765,78.715,78.74,152800000.0
2009-08-25 03:37:00,78.74,78.76,78.715,78.715,182900000.0
2009-08-25 03:38:00,78.705,78.72,78.695,78.72,111900000.0
2009-08-25 03:39:00,78.71,78.715,78.685,78.7,77500000.0
2009-08-25 03:40:00,78.7,78.71,78.69,78.7,94400000.0
2009-08-25 03:41:00,78.7,78.705,78.69,78.705,121900000.0
2009-08-25 03:42:00,78.7,78.705,78.67,78.705,112800000.0
2009-08-25 03:43:00,78.705,78.725,78.7,78.71,125900000.0
2009-08-25 03:44:00,78.71,78.73,78.71,78.73,56000000.0
2009-08-25 03:45:00,78.735,78.75,78.69,78.69,114400000.0
2009-08-25 03:46:00,78.705,78.715,78.685,78.71,132900000.0
2009-08-25 03:47:00,78.71,78.73,78.705,78.715,152900000.0
2009-08-25 03:48:00,78.72,78.73,78.715,78.72,37100000.0
2009-08-25 03:49:00,78.715,78.75,78.715,78.75,61700000.0
2009-08-25 03:50:00,78.745,78.75,78.72,78.72,97100000.0
2009-08-25 03:51:00,78.725,78.73,78.715,78.72,60700000.0
2009-08-25 03:52:00,78.715,78.72,78.685,78.7,103400000.0
2009-08-25 03:53:00,78.695,78.725,78.695,78.71,67500000.0
2009-08-25 03:54:00,78.71,78.71,78.675,78.68,66400000.0
2009-08-25 03:55:00,78.68,78.68,78.62,78.635,106100000.0
2009-08-25 03:56:00,78.64,78.655,78.63,78.65,154100000.0
2009-08-25 03:57:00,78.645,78.665,78.63,78.665,98900000.0
2009-08-25 03:58:00,78.66,78.675,78.655,78.665,78600000.0
2009-08-25 03:59:00,78.655,78.665,78.64,78.645,38400000.0
2009-08-25 04:00:00,78.645,78.665,78.64,78.645,87600000.0
2009-08-25 04:01:00,78.64,78.65,78.63,78.635,53200000.0
2009-08-25 04:02:00,78.645,78.645,78.62,78.635,89200000.0
2009-08-25 04:03:00,78.63,78.64,78.625,78.64,45800000.0
2009-08-25 04:04:00,78.645,78.655,78.635,78.645,99300000.0
2009-08-25 04:05:00,78.635,78.655,78.635,78.65,82800000.0
2009-08-25 04:06:00,78.65,78.65,78.64,78.64,29400000.0
2009-08-25 04:07:00,78.64,78.655,78.63,78.64,52600000.0
2009-08-25 04:08:00,78.635,78.64,78.625,78.64,65100000.0
2009-08-25 04:09:00,78.635,78.655,78.635,78.655,47200000.0
2009-08-25 04:10:00,78.655,78.665,78.645,78.655,72800000.0
2009-08-25 04:11:00,78.655,78.665,78.64,78.645,52600000.0
2009-08-25 04:12:00,78.645,78.69,78.645,78.685,100000000.0
2009-08-25 04:13:00,78.685,78.7,78.67,78.68,76700000.0
2009-08-25 04:14:00,78.68,78.695,78.675,78.685,50900000.0
2009-08-25 04:15:00,78.695,78.695,78.68,78.69,51300000.0
2009-08-25 04:16:00,78.69,78.69,78.67,78.68,44300000.0
2009-08-25 04:17:00,78.685,78.685,78.67,78.685,21100000.0
2009-08-25 04:18:00,78.69,78.705,78.68,78.695,42500000.0
2009-08-25 04:19:00,78.69,78.69,78.67,78.67,43700000.0
2009-08-25 04:20:00,78.68,78.68,78.64,78.64,39000000.0
2009-08-25 04:21:00,78.64,78.65,78.635,78.635,47600000.0
2009-08-25 04:22:00,78.635,78.65,78.58,78.585,126200000.0
2009-08-25 04:23:00,78.58,78.595,78.555,78.585,132100000.0
2009-08-25 04:24:00,78.58,78.605,78.575,78.59,85600000.0
2009-08-25 04:25:00,78.585,78.595,78.57,78.58,83100000.0
2009-08-25 04:26:00,78.575,78.575,78.55,78.55,46800000.0
2009-08-25 04:27:00,78.55,78.55,78.495,78.535,134800000.0
2009-08-25 04:28:00,78.535,78.565,78.53,78.545,91900000.0
2009-08-25 04:29:00,78.54,78.54,78.505,78.525,67200000.0
2009-08-25 04:30:00,78.52,78.525,78.495,78.495,104200000.0
2009-08-25 04:31:00,78.49,78.5,78.465,78.475,103500000.0
2009-08-25 04:32:00,78.46,78.485,78.44,78.475,104500000.0
2009-08-25 04:33:00,78.48,78.54,78.475,78.52,123700000.0
2009-08-25 04:34:00,78.515,78.525,78.43,78.445,129000000.0
2009-08-25 04:35:00,78.445,78.46,78.425,78.44,175800000.0
2009-08-25 04:36:00,78.43,78.45,78.425,78.44,59900000.0
2009-08-25 04:37:00,78.445,78.46,78.44,78.45,39900000.0
2009-08-25 04:38:00,78.445,78.485,78.445,78.48,82200000.0
2009-08-25 04:39:00,78.48,78.495,78.465,78.49,54200000.0
2009-08-25 04:40:00,78.495,78.52,78.48,78.485,126500000.0
2009-08-25 04:41:00,78.49,78.49,78.46,78.475,79500000.0
2009-08-25 04:42:00,78.475,78.54,78.47,78.535,92800000.0
2009-08-25 04:43:00,78.54,78.575,78.53,78.575,98300000.0
2009-08-25 04:44:00,78.57,78.585,78.555,78.58,98000000.0
2009-08-25 04:45:00,78.58,78.58,78.55,78.55,57300000.0
2009-08-25 04:46:00,78.54,78.57,78.535,78.555,65800000.0
2009-08-25 04:47:00,78.555,78.63,78.555,78.62,67100000.0
2009-08-25 04:48:00,78.62,78.62,78.58,78.6,61700000.0
2009-08-25 04:49:00,78.6,78.625,78.595,78.62,63000000.0
2009-08-25 04:50:00,78.625,78.625,78.605,78.61,47000000.0
2009-08-25 04:51:00,78.61,78.61,78.585,78.59,105200000.0
2009-08-25 04:52:00,78.595,78.6,78.57,78.575,49300000.0
2009-08-25 04:53:00,78.57,78.575,78.545,78.55,54000000.0
2009-08-25 04:54:00,78.55,78.55,78.54,78.55,52000000.0
2009-08-25 04:55:00,78.55,78.595,78.545,78.595,54900000.0
2009-08-25 04:56:00,78.59,78.61,78.58,78.595,116600000.0
2009-08-25 04:57:00,78.595,78.625,78.595,78.625,48700000.0
2009-08-25 04:58:00,78.62,78.625,78.59,78.595,47000000.0
2009-08-25 04:59:00,78.595,78.6,78.58,78.595,47000000.0
2009-08-25 05:00:00,78.6,78.635,78.595,78.635,69500000.0
2009-08-25 05:01:00,78.615,78.635,78.61,78.61,59700000.0
2009-08-25 05:02:00,78.61,78.625,78.61,78.625,46000000.0
2009-08-25 05:03:00,78.62,78.66,78.62,78.655,48200000.0
2009-08-25 05:04:00,78.65,78.67,78.65,78.67,39100000.0
2009-08-25 05:05:00,78.67,78.685,78.655,78.66,72300000.0
2009-08-25 05:06:00,78.655,78.69,78.655,78.685,53200000.0
2009-08-25 05:07:00,78.685,78.69,78.68,78.68,52500000.0
2009-08-25 05:08:00,78.685,78.7,78.67,78.675,54500000.0
2009-08-25 05:09:00,78.675,78.72,78.675,78.715,57800000.0
2009-08-25 05:10:00,78.72,78.72,78.675,78.68,65000000.0
2009-08-25 05:11:00,78.675,78.685,78.67,78.685,53900000.0
2009-08-25 05:12:00,78.685,78.69,78.655,78.655,40900000.0
2009-08-25 05:13:00,78.655,78.66,78.655,78.66,7000000.0
2009-08-25 05:14:00,78.655,78.655,78.63,78.635,57100000.0
2009-08-25 05:15:00,78.635,78.635,78.615,78.615,33600000.0
2009-08-25 05:16:00,78.62,78.62,78.6,78.605,46500000.0
2009-08-25 05:17:00,78.605,78.62,78.605,78.62,34100000.0
2009-08-25 05:18:00,78.625,78.645,78.62,78.63,58600000.0
2009-08-25 05:19:00,78.63,78.63,78.605,78.605,69400000.0
2009-08-25 05:20:00,78.605,78.615,78.575,78.585,114100000.0
2009-08-25 05:21:00,78.575,78.585,78.525,78.53,156600000.0
2009-08-25 05:22:00,78.53,78.54,78.49,78.505,109500000.0
2009-08-25 05:23:00,78.505,78.505,78.48,78.485,70800000.0
2009-08-25 05:24:00,78.48,78.485,78.46,78.475,74400000.0
2009-08-25 05:25:00,78.48,78.49,78.47,78.48,38900000.0
2009-08-25 05:26:00,78.485,78.555,78.485,78.53,127300000.0
2009-08-25 05:27:00,78.525,78.57,78.525,78.565,156300000.0
2009-08-25 05:28:00,78.57,78.59,78.57,78.58,51200000.0
2009-08-25 05:29:00,78.58,78.58,78.525,78.535,75900000.0
2009-08-25 05:30:00,78.535,78.54,78.52,78.52,73500000.0
2009-08-25 05:31:00,78.515,78.525,78.515,78.525,6700000.0
2009-08-25 05:32:00,78.52,78.57,78.52,78.565,84000000.0
2009-08-25 05:33:00,78.565,78.605,78.555,78.605,97000000.0
2009-08-25 05:34:00,78.605,78.635,78.595,78.62,44800000.0
2009-08-25 05:35:00,78.62,78.62,78.605,78.62,75500000.0
2009-08-25 05:36:00,78.62,78.63,78.62,78.625,28600000.0
2009-08-25 05:37:00,78.63,78.665,78.63,78.665,70800000.0
2009-08-25 05:38:00,78.655,78.665,78.63,78.645,140400000.0
2009-08-25 05:39:00,78.65,78.665,78.64,78.65,134800000.0
2009-08-25 05:40:00,78.65,78.66,78.65,78.655,71900000.0
2009-08-25 05:41:00,78.65,78.685,78.64,78.665,118700000.0
2009-08-25 05:42:00,78.67,78.67,78.655,78.66,70600000.0
2009-08-25 05:43:00,78.655,78.67,78.625,78.625,81800000.0
2009-08-25 05:44:00,78.63,78.64,78.62,78.625,68900000.0
2009-08-25 05:45:00,78.625,78.655,78.625,78.655,67200000.0
2009-08-25 05:46:00,78.655,78.665,78.655,78.655,47100000.0
2009-08-25 05:47:00,78.655,78.67,78.655,78.655,55200000.0
2009-08-25 05:48:00,78.65,78.71,78.645,78.7,139900000.0
2009-08-25 05:49:00,78.695,78.73,78.675,78.73,165900000.0
2009-08-25 05:50:00,78.73,78.77,78.715,78.765,174200000.0
2009-08-25 05:51:00,78.765,78.765,78.735,78.745,170500000.0
2009-08-25 05:52:00,78.745,78.75,78.73,78.74,158900000.0
2009-08-25 05:53:00,78.745,78.75,78.73,78.735,160200000.0
2009-08-25 05:54:00,78.735,78.735,78.715,78.715,147500000.0
2009-08-25 05:55:00,78.715,78.715,78.705,78.71,72100000.0
2009-08-25 05:56:00,78.705,78.71,78.665,78.665,126500000.0
2009-08-25 05:57:00,78.66,78.66,78.63,78.65,163700000.0
2009-08-25 05:58:00,78.655,78.655,78.65,78.655,37800000.0
2009-08-25 05:59:00,78.65,78.65,78.645,78.65,29100000.0
2009-08-25 06:00:00,78.65,78.655,78.65,78.65,51300000.0
2009-08-25 06:01:00,78.655,78.66,78.64,78.64,69000000.0
2009-08-25 06:02:00,78.645,78.665,78.64,78.665,32600000.0
2009-08-25 06:03:00,78.665,78.67,78.66,78.665,36000000.0
2009-08-25 06:04:00,78.665,78.665,78.64,78.65,62000000.0
2009-08-25 06:05:00,78.65,78.675,78.645,78.66,73300000.0
2009-08-25 06:06:00,78.655,78.665,78.65,78.655,40600000.0
2009-08-25 06:07:00,78.64,78.655,78.64,78.65,52700000.0
2009-08-25 06:08:00,78.64,78.65,78.625,78.645,63500000.0
2009-08-25 06:09:00,78.65,78.695,78.65,78.695,73500000.0
2009-08-25 06:10:00,78.695,78.705,78.68,78.7,106900000.0
2009-08-25 06:11:00,78.7,78.705,78.695,78.7,57600000.0
2009-08-25 06:12:00,78.69,78.7,78.675,78.675,124900000.0
2009-08-25 06:13:00,78.68,78.68,78.655,78.665,35900000.0
2009-08-25 06:14:00,78.655,78.685,78.655,78.685,31500000.0
2009-08-25 06:15:00,78.685,78.715,78.68,78.715,57700000.0
2009-08-25 06:16:00,78.71,78.72,78.705,78.71,35200000.0
2009-08-25 06:17:00,78.705,78.715,78.705,78.715,23000000.0
2009-08-25 06:18:00,78.71,78.715,78.705,78.71,39600000.0
2009-08-25 06:19:00,78.705,78.715,78.7,78.705,44800000.0
2009-08-25 06:20:00,78.7,78.72,78.7,78.72,29600000.0
2009-08-25 06:21:00,78.72,78.77,78.72,78.765,98800000.0
2009-08-25 06:22:00,78.765,78.805,78.76,78.8,95900000.0
2009-08-25 06:23:00,78.8,78.815,78.79,78.8,200000000.0
2009-08-25 06:24:00,78.8,78.81,78.765,78.77,187000000.0
2009-08-25 06:25:00,78.77,78.775,78.76,78.775,150900000.0
2009-08-25 06:26:00,78.77,78.79,78.765,78.79,81000000.0
2009-08-25 06:27:00,78.79,78.805,78.79,78.8,160200000.0
2009-08-25 06:28:00,78.8,78.815,78.8,78.805,99700000.0
2009-08-25 06:29:00,78.8,78.81,78.79,78.805,144300000.0
2009-08-25 06:30:00,78.805,78.825,78.805,78.82,25200000.0
2009-08-25 06:31:00,78.825,78.825,78.78,78.785,83800000.0
2009-08-25 06:32:00,78.79,78.79,78.765,78.765,88300000.0
2009-08-25 06:33:00,78.765,78.78,78.755,78.765,103600000.0
2009-08-25 06:34:00,78.765,78.785,78.765,78.775,60800000.0
2009-08-25 06:35:00,78.775,78.785,78.77,78.775,43300000.0
2009-08-25 06:36:00,78.78,78.785,78.775,78.785,25600000.0
2009-08-25 06:37:00,78.78,78.79,78.775,78.775,62600000.0
2009-08-25 06:38:00,78.775,78.785,78.775,78.78,29600000.0
2009-08-25 06:39:00,78.775,78.78,78.765,78.77,67400000.0
2009-08-25 06:40:00,78.77,78.785,78.77,78.775,36600000.0
2009-08-25 06:41:00,78.78,78.795,78.78,78.795,11200000.0
2009-08-25 06:42:00,78.785,78.785,78.78,78.785,15500000.0
2009-08-25 06:43:00,78.78,78.795,78.78,78.79,18000000.0
2009-08-25 06:44:00,78.79,78.79,78.77,78.775,39600000.0
2009-08-25 06:45:00,78.77,78.77,78.735,78.745,53100000.0
2009-08-25 06:46:00,78.745,78.755,78.73,78.75,78900000.0
2009-08-25 06:47:00,78.755,78.76,78.75,78.75,19600000.0
2009-08-25 06:48:00,78.75,78.755,78.725,78.725,82300000.0
2009-08-25 06:49:00,78.73,78.745,78.725,78.745,31100000.0
2009-08-25 06:50:00,78.74,78.745,78.735,78.735,12000000.0
2009-08-25 06:51:00,78.735,78.745,78.735,78.745,34800000.0
2009-08-25 06:52:00,78.75,78.765,78.745,78.76,57200000.0
2009-08-25 06:53:00,78.765,78.78,78.755,78.765,39400000.0
2009-08-25 06:54:00,78.77,78.77,78.74,78.755,56000000.0
2009-08-25 06:55:00,78.75,78.77,78.75,78.77,15800000.0
2009-08-25 06:56:00,78.77,78.77,78.76,78.77,39000000.0
2009-08-25 06:57:00,78.775,78.79,78.77,78.78,31800000.0
2009-08-25 06:58:00,78.78,78.79,78.77,78.775,26600000.0
2009-08-25 06:59:00,78.775,78.775,78.75,78.76,62300000.0
2009-08-25 07:00:00,78.765,78.79,78.755,78.76,134000000.0
2009-08-25 07:01:00,78.76,78.76,78.74,78.745,229400000.0
2009-08-25 07:02:00,78.74,78.75,78.7,78.71,77900000.0
2009-08-25 07:03:00,78.7,78.74,78.7,78.73,86200000.0
2009-08-25 07:04:00,78.74,78.76,78.74,78.745,59200000.0
2009-08-25 07:05:00,78.745,78.755,78.725,78.73,25700000.0
2009-08-25 07:06:00,78.73,78.73,78.665,78.665,47800000.0
2009-08-25 07:07:00,78.67,78.67,78.65,78.66,41300000.0
2009-08-25 07:08:00,78.655,78.66,78.645,78.65,51900000.0
2009-08-25 07:09:00,78.64,78.655,78.635,78.655,26600000.0
2009-08-25 07:10:00,78.66,78.665,78.63,78.635,73900000.0
2009-08-25 07:11:00,78.635,78.64,78.61,78.61,60100000.0
2009-08-25 07:12:00,78.605,78.615,78.55,78.56,101300000.0
2009-08-25 07:13:00,78.555,78.56,78.535,78.56,70900000.0
2009-08-25 07:14:00,78.555,78.57,78.55,78.55,31800000.0
2009-08-25 07:15:00,78.555,78.56,78.5,78.505,129700000.0
2009-08-25 07:16:00,78.505,78.565,78.505,78.56,137600000.0
2009-08-25 07:17:00,78.555,78.555,78.54,78.555,82900000.0
2009-08-25 07:18:00,78.56,78.565,78.52,78.55,142800000.0
2009-08-25 07:19:00,78.555,78.635,78.555,78.63,90700000.0
2009-08-25 07:20:00,78.625,78.64,78.62,78.64,52400000.0
2009-08-25 07:21:00,78.635,78.66,78.635,78.64,86300000.0
2009-08-25 07:22:00,78.645,78.65,78.59,78.59,82500000.0
2009-08-25 07:23:00,78.59,78.595,78.57,78.58,81700000.0
2009-08-25 07:24:00,78.58,78.59,78.54,78.555,91200000.0
2009-08-25 07:25:00,78.555,78.555,78.535,78.555,47300000.0
2009-08-25 07:26:00,78.555,78.57,78.54,78.565,117000000.0
2009-08-25 07:27:00,78.565,78.61,78.565,78.61,95800000.0
2009-08-25 07:28:00,78.62,78.63,78.615,78.625,19500000.0
2009-08-25 07:29:00,78.625,78.69,78.625,78.67,116900000.0
2009-08-25 07:30:00,78.665,78.665,78.635,78.64,123200000.0
2009-08-25 07:31:00,78.645,78.665,78.645,78.65,105200000.0
2009-08-25 07:32:00,78.65,78.66,78.64,78.64,20700000.0
2009-08-25 07:33:00,78.635,78.635,78.585,78.62,138500000.0
2009-08-25 07:34:00,78.62,78.625,78.58,78.58,59800000.0
2009-08-25 07:35:00,78.58,78.585,78.525,78.575,110000000.0
2009-08-25 07:36:00,78.57,78.585,78.545,78.555,52700000.0
2009-08-25 07:37:00,78.555,78.59,78.55,78.555,69800000.0
2009-08-25 07:38:00,78.555,78.67,78.55,78.645,176800000.0
2009-08-25 07:39:00,78.635,78.635,78.545,78.565,149200000.0
2009-08-25 07:40:00,78.58,78.585,78.555,78.585,115300000.0
2009-08-25 07:41:00,78.575,78.615,78.565,78.59,179300000.0
2009-08-25 07:42:00,78.59,78.605,78.59,78.595,176700000.0
2009-08-25 07:43:00,78.595,78.595,78.54,78.565,172700000.0
2009-08-25 07:44:00,78.57,78.595,78.555,78.58,113600000.0
2009-08-25 07:45:00,78.58,78.6,78.575,78.585,51700000.0
2009-08-25 07:46:00,78.58,78.58,78.52,78.525,85900000.0
2009-08-25 07:47:00,78.525,78.545,78.525,78.54,92400000.0
2009-08-25 07:48:00,78.545,78.55,78.53,78.545,108500000.0
2009-08-25 07:49:00,78.54,78.55,78.53,78.55,51700000.0
2009-08-25 07:50:00,78.55,78.555,78.53,78.55,76200000.0
2009-08-25 07:51:00,78.55,78.555,78.54,78.555,71200000.0
2009-08-25 07:52:00,78.56,78.58,78.54,78.565,192000000.0
2009-08-25 07:53:00,78.565,78.575,78.55,78.565,106100000.0
2009-08-25 07:54:00,78.57,78.575,78.54,78.54,108200000.0
2009-08-25 07:55:00,78.535,78.55,78.505,78.525,114300000.0
2009-08-25 07:56:00,78.53,78.53,78.475,78.505,159400000.0
2009-08-25 07:57:00,78.505,78.525,78.48,78.485,148700000.0
2009-08-25 07:58:00,78.48,78.49,78.46,78.47,164600000.0
2009-08-25 07:59:00,78.465,78.51,78.43,78.43,206600000.0
2009-08-25 08:00:00,78.43,78.485,78.425,78.465,137000000.0
2009-08-25 08:01:00,78.455,78.455,78.36,78.39,216600000.0
2009-08-25 08:02:00,78.38,78.385,78.315,78.315,253400000.0
2009-08-25 08:03:00,78.32,78.34,78.285,78.31,214600000.0
2009-08-25 08:04:00,78.315,78.335,78.28,78.335,181800000.0
2009-08-25 08:05:00,78.335,78.355,78.33,78.345,163400000.0
2009-08-25 08:06:00,78.345,78.345,78.285,78.295,241000000.0
2009-08-25 08:07:00,78.295,78.315,78.275,78.285,258100000.0
2009-08-25 08:08:00,78.275,78.325,78.275,78.3,475200000.0
2009-08-25 08:09:00,78.305,78.33,78.295,78.3,226600000.0
2009-08-25 08:10:00,78.305,78.32,78.295,78.305,216000000.0
2009-08-25 08:11:00,78.305,78.34,78.3,78.33,165700000.0
2009-08-25 08:12:00,78.335,78.355,78.255,78.265,161000000.0
2009-08-25 08:13:00,78.265,78.395,78.26,78.38,157800000.0
2009-08-25 08:14:00,78.385,78.43,78.375,78.415,156800000.0
2009-08-25 08:15:00,78.415,78.42,78.39,78.415,187000000.0
2009-08-25 08:16:00,78.42,78.465,78.41,78.44,140200000.0
2009-08-25 08:17:00,78.435,78.44,78.395,78.42,202700000.0
2009-08-25 08:18:00,78.42,78.51,78.42,78.495,218700000.0
2009-08-25 08:19:00,78.495,78.515,78.47,78.515,131300000.0
2009-08-25 08:20:00,78.515,78.605,78.515,78.59,198700000.0
2009-08-25 08:21:00,78.59,78.63,78.585,78.63,166200000.0
2009-08-25 08:22:00,78.63,78.655,78.57,78.575,151900000.0
2009-08-25 08:23:00,78.58,78.58,78.525,78.545,86000000.0
2009-08-25 08:24:00,78.54,78.555,78.52,78.52,90100000.0
2009-08-25 08:25:00,78.52,78.535,78.465,78.48,158000000.0
2009-08-25 08:26:00,78.475,78.49,78.42,78.485,377400000.0
2009-08-25 08:27:00,78.485,78.515,78.485,78.5,323200000.0
2009-08-25 08:28:00,78.5,78.5,78.465,78.475,672600000.0
2009-08-25 08:29:00,78.47,78.505,78.465,78.5,570600001.0
2009-08-25 08:30:00,78.51,78.54,78.495,78.515,459999998.0
2009-08-25 08:31:00,78.515,78.525,78.505,78.52,512400000.0
2009-08-25 08:32:00,78.52,78.56,78.505,78.55,276000000.0
2009-08-25 08:33:00,78.55,78.58,78.53,78.575,325400000.0
2009-08-25 08:34:00,78.58,78.635,78.58,78.605,266000000.0
2009-08-25 08:35:00,78.605,78.645,78.585,78.64,642199999.0
2009-08-25 08:36:00,78.64,78.685,78.64,78.65,399999997.0
2009-08-25 08:37:00,78.65,78.675,78.635,78.635,638399995.0
2009-08-25 08:38:00,78.64,78.665,78.635,78.65,543799999.0
2009-08-25 08:39:00,78.65,78.695,78.65,78.69,405800001.0
2009-08-25 08:40:00,78.69,78.715,78.69,78.705,483599999.0
2009-08-25 08:41:00,78.705,78.725,78.69,78.725,316200000.0
2009-08-25 08:42:00,78.72,78.745,78.705,78.72,579800001.0
2009-08-25 08:43:00,78.72,78.74,78.7,78.7,723399999.0
2009-08-25 08:44:00,78.7,78.705,78.67,78.67,337000001.0
2009-08-25 08:45:00,78.675,78.715,78.66,78.71,359400000.0
2009-08-25 08:46:00,78.71,78.75,78.705,78.72,509400000.0
2009-08-25 08:47:00,78.72,78.725,78.65,78.65,368800000.0
2009-08-25 08:48:00,78.65,78.705,78.65,78.69,278200000.0
2009-08-25 08:49:00,78.69,78.69,78.655,78.655,294600000.0
2009-08-25 08:50:00,78.66,78.715,78.66,78.715,565999997.0
2009-08-25 08:51:00,78.715,78.73,78.67,78.67,472399999.0
2009-08-25 08:52:00,78.665,78.67,78.63,78.665,390400001.0
2009-08-25 08:53:00,78.66,78.685,78.64,78.675,352799998.0
2009-08-25 08:54:00,78.685,78.71,78.675,78.685,731399999.0
2009-08-25 08:55:00,78.685,78.7,78.64,78.64,804600000.0
2009-08-25 08:56:00,78.645,78.65,78.585,78.595,778999999.0
2009-08-25 08:57:00,78.595,78.615,78.55,78.61,524699999.0
2009-08-25 08:58:00,78.61,78.625,78.58,78.625,754400000.0
2009-08-25 08:59:00,78.625,78.68,78.625,78.67,504800000.0
2009-08-25 09:00:00,78.67,78.75,78.67,78.745,284600000.0
2009-08-25 09:01:00,78.745,78.75,78.685,78.705,590800000.0
2009-08-25 09:02:00,78.7,78.735,78.695,78.72,761799998.0
2009-08-25 09:03:00,78.715,78.76,78.69,78.76,765000002.0
2009-08-25 09:04:00,78.76,78.76,78.725,78.73,475399999.0
2009-08-25 09:05:00,78.725,78.735,78.7,78.72,593599998.0
2009-08-25 09:06:00,78.72,78.735,78.685,78.705,522000001.0
2009-08-25 09:07:00,78.705,78.705,78.68,78.685,361000000.0
2009-08-25 09:08:00,78.685,78.69,78.635,78.67,817000000.0
2009-08-25 09:09:00,78.67,78.725,78.67,78.69,390799999.0
2009-08-25 09:10:00,78.69,78.705,78.66,78.665,343200001.0
2009-08-25 09:11:00,78.655,78.655,78.63,78.645,697000000.0
2009-08-25 09:12:00,78.65,78.685,78.65,78.66,491399998.0
2009-08-25 09:13:00,78.66,78.66,78.615,78.65,776399999.0
2009-08-25 09:14:00,78.65,78.7,78.625,78.69,484400001.0
2009-08-25 09:15:00,78.68,78.69,78.63,78.68,751599999.0
2009-08-25 09:16:00,78.67,78.715,78.655,78.685,464600000.0
2009-08-25 09:17:00,78.68,78.71,78.67,78.7,575600001.0
2009-08-25 09:18:00,78.695,78.695,78.645,78.655,757599997.0
2009-08-25 09:19:00,78.655,78.68,78.635,78.675,536000000.0
2009-08-25 09:20:00,78.68,78.715,78.675,78.715,540199999.0
2009-08-25 09:21:00,78.715,78.735,78.685,78.685,460200000.0
2009-08-25 09:22:00,78.685,78.725,78.675,78.7,541600000.0
2009-08-25 09:23:00,78.71,78.745,78.71,78.74,451200000.0
2009-08-25 09:24:00,78.745,78.79,78.74,78.755,574599999.0
2009-08-25 09:25:00,78.755,78.805,78.755,78.785,809200001.0
2009-08-25 09:26:00,78.785,78.82,78.78,78.81,431200000.0
2009-08-25 09:27:00,78.815,78.83,78.805,78.805,289800001.0
2009-08-25 09:28:00,78.81,78.81,78.78,78.785,446800001.0
2009-08-25 09:29:00,78.79,78.82,78.79,78.82,253400000.0
2009-08-25 09:30:00,78.82,78.855,78.805,78.855,653800000.0
2009-08-25 09:31:00,78.86,78.865,78.82,78.82,344200000.0
2009-08-25 09:32:00,78.82,78.835,78.795,78.8,125200000.0
2009-08-25 09:33:00,78.795,78.795,78.75,78.79,398999999.0
2009-08-25 09:34:00,78.795,78.8,78.735,78.735,266600000.0
2009-08-25 09:35:00,78.73,78.75,78.71,78.725,295400000.0
2009-08-25 09:36:00,78.725,78.745,78.69,78.725,253400000.0
2009-08-25 09:37:00,78.73,78.75,78.72,78.73,197800000.0
2009-08-25 09:38:00,78.735,78.745,78.7,78.7,391800000.0
2009-08-25 09:39:00,78.7,78.74,78.7,78.735,112999999.0
2009-08-25 09:40:00,78.74,78.745,78.725,78.73,312400000.0
2009-08-25 09:41:00,78.725,78.745,78.72,78.73,117400000.0
2009-08-25 09:42:00,78.735,78.77,78.725,78.745,290400002.0
2009-08-25 09:43:00,78.745,78.785,78.745,78.78,135000000.0
2009-08-25 09:44:00,78.77,78.795,78.77,78.795,226600000.0
2009-08-25 09:45:00,78.795,78.805,78.78,78.795,364999999.0
2009-08-25 09:46:00,78.795,78.825,78.78,78.82,476600000.0
2009-08-25 09:47:00,78.82,78.835,78.805,78.835,447200000.0
2009-08-25 09:48:00,78.835,78.875,78.83,78.855,624600000.0
2009-08-25 09:49:00,78.86,78.875,78.825,78.845,350600000.0
2009-08-25 09:50:00,78.845,78.86,78.84,78.845,264799999.0
2009-08-25 09:51:00,78.85,78.85,78.82,78.825,501000001.0
2009-08-25 09:52:00,78.835,78.845,78.81,78.815,754400000.0
2009-08-25 09:53:00,78.82,78.84,78.805,78.815,703199994.0
2009-08-25 09:54:00,78.815,78.825,78.795,78.805,391599999.0
2009-08-25 09:55:00,78.805,78.85,78.805,78.845,350999999.0
2009-08-25 09:56:00,78.845,78.845,78.83,78.835,490799998.0
2009-08-25 09:57:00,78.84,78.92,78.835,78.89,530200002.0
2009-08-25 09:58:00,78.885,78.905,78.88,78.895,505200000.0
2009-08-25 09:59:00,78.895,78.905,78.88,78.885,906799998.0
2009-08-25 10:00:00,78.885,78.905,78.875,78.88,616000003.0
2009-08-25 10:01:00,78.885,78.905,78.88,78.9,540199997.0
2009-08-25 10:02:00,78.905,78.915,78.87,78.875,330399999.0
2009-08-25 10:03:00,78.875,78.895,78.875,78.88,288000000.0
2009-08-25 10:04:00,78.88,78.895,78.88,78.89,143200000.0
2009-08-25 10:05:00,78.89,78.92,78.89,78.905,248599998.0
2009-08-25 10:06:00,78.91,78.94,78.89,78.92,720600004.0
2009-08-25 10:07:00,78.92,78.94,78.915,78.935,396800000.0
2009-08-25 10:08:00,78.935,78.995,78.935,78.995,334600000.0
2009-08-25 10:09:00,79.0,79.045,78.995,79.025,586400001.0
2009-08-25 10:10:00,79.02,79.05,79.01,79.04,621400001.0
2009-08-25 10:11:00,79.04,79.09,79.025,79.09,791600000.0
2009-08-25 10:12:00,79.08,79.11,79.075,79.08,811600000.0
2009-08-25 10:13:00,79.075,79.12,79.075,79.095,416100000.0
2009-08-25 10:14:00,79.095,79.12,79.075,79.09,384699999.0
2009-08-25 10:15:00,79.095,79.1,79.07,79.095,286700000.0
2009-08-25 10:16:00,79.095,79.115,79.085,79.105,123900000.0
2009-08-25 10:17:00,79.105,79.105,79.085,79.085,173600000.0
2009-08-25 10:18:00,79.085,79.09,79.07,79.075,138100000.0
2009-08-25 10:19:00,79.07,79.075,79.025,79.05,278500002.0
2009-08-25 10:20:00,79.045,79.045,79.015,79.025,133200000.0
2009-08-25 10:21:00,79.03,79.04,79.03,79.03,32000000.0
2009-08-25 10:22:00,79.03,79.035,79.01,79.015,172300000.0
2009-08-25 10:23:00,79.015,79.025,79.01,79.015,182200000.0
2009-08-25 10:24:00,79.015,79.03,79.015,79.02,141999999.0
2009-08-25 10:25:00,79.015,79.025,78.975,78.98,341800000.0
2009-08-25 10:26:00,78.98,79.035,78.965,79.005,243200001.0
2009-08-25 10:27:00,79.005,79.005,78.98,78.985,295999998.0
2009-08-25 10:28:00,78.985,78.99,78.985,78.99,263199998.0
2009-08-25 10:29:00,78.985,78.99,78.955,78.975,341999999.0
2009-08-25 10:30:00,78.985,78.99,78.97,78.975,268400000.0
2009-08-25 10:31:00,78.975,78.99,78.975,78.99,419199997.0
2009-08-25 10:32:00,78.99,79.035,78.99,79.015,193200000.0
2009-08-25 10:33:00,79.005,79.05,79.005,79.045,107000000.0
2009-08-25 10:34:00,79.05,79.05,79.035,79.04,69800000.0
2009-08-25 10:35:00,79.045,79.05,79.005,79.02,247999999.0
2009-08-25 10:36:00,79.015,79.02,78.99,78.995,279400000.0
2009-08-25 10:37:00,78.99,78.995,78.96,78.97,204200000.0
2009-08-25 10:38:00,78.965,78.98,78.96,78.965,144400000.0
2009-08-25 10:39:00,78.965,78.98,78.965,78.975,92400000.0
2009-08-25 10:40:00,78.975,78.975,78.945,78.945,131600000.0
2009-08-25 10:41:00,78.955,78.955,78.9,78.925,138200000.0
2009-08-25 10:42:00,78.92,78.92,78.895,78.895,224400001.0
2009-08-25 10:43:00,78.9,78.955,78.9,78.955,340200001.0
2009-08-25 10:44:00,78.96,78.96,78.925,78.925,450600002.0
2009-08-25 10:45:00,78.925,78.935,78.905,78.925,230600000.0
2009-08-25 10:46:00,78.925,78.95,78.925,78.94,147600000.0
2009-08-25 10:47:00,78.935,78.94,78.915,78.925,228599999.0
2009-08-25 10:48:00,78.925,78.925,78.91,78.915,284999999.0
2009-08-25 10:49:00,78.915,78.955,78.915,78.945,291400000.0
2009-08-25 10:50:00,78.945,78.955,78.935,78.945,114400000.0
2009-08-25 10:51:00,78.945,78.96,78.92,78.96,128400000.0
2009-08-25 10:52:00,78.955,78.97,78.945,78.965,139600000.0
2009-08-25 10:53:00,78.965,78.99,78.96,78.985,112200000.0
2009-08-25 10:54:00,78.99,78.995,78.98,78.98,70400000.0
2009-08-25 10:55:00,78.985,79.055,78.985,79.055,475599999.0
2009-08-25 10:56:00,79.055,79.065,79.035,79.045,303600000.0
2009-08-25 10:57:00,79.04,79.055,78.995,79.025,238400000.0
2009-08-25 10:58:00,79.01,79.015,78.975,78.99,207200000.0
2009-08-25 10:59:00,78.985,79.0,78.98,78.99,92800000.0
2009-08-25 11:00:00,78.99,78.995,78.97,78.985,133600000.0
2009-08-25 11:01:00,78.98,79.0,78.965,78.985,214800001.0
2009-08-25 11:02:00,78.98,79.005,78.97,79.0,89400000.0
2009-08-25 11:03:00,78.995,79.015,78.98,79.015,207400000.0
2009-08-25 11:04:00,79.01,79.035,79.01,79.015,247599999.0
2009-08-25 11:05:00,79.025,79.025,79.0,79.0,169600000.0
2009-08-25 11:06:00,79.0,79.0,78.99,78.99,35400000.0
2009-08-25 11:07:00,78.99,79.015,78.99,79.005,52200000.0
2009-08-25 11:08:00,79.005,79.025,79.0,79.025,50400000.0
2009-08-25 11:09:00,79.025,79.025,78.995,79.005,116400001.0
2009-08-25 11:10:00,79.005,79.025,79.0,79.0,139400000.0
2009-08-25 11:11:00,79.0,79.015,78.995,79.015,71200000.0
2009-08-25 11:12:00,79.015,79.035,79.015,79.035,37200000.0
2009-08-25 11:13:00,79.035,79.035,79.015,79.015,165200000.0
2009-08-25 11:14:00,79.015,79.025,78.95,78.96,325799999.0
2009-08-25 11:15:00,78.96,79.01,78.955,79.01,206600000.0
2009-08-25 11:16:00,79.01,79.025,78.995,79.01,208199999.0
2009-08-25 11:17:00,79.015,79.035,79.0,79.03,101800000.0
2009-08-25 11:18:00,79.035,79.035,79.0,79.01,77600000.0
2009-08-25 11:19:00,79.01,79.02,79.0,79.0,134400000.0
2009-08-25 11:20:00,79.015,79.015,78.975,78.985,267400000.0
2009-08-25 11:21:00,78.985,79.025,78.985,79.015,312400000.0
2009-08-25 11:22:00,79.01,79.025,79.0,79.02,235500000.0
2009-08-25 11:23:00,79.02,79.025,79.0,79.015,126400000.0
2009-08-25 11:24:00,79.015,79.015,78.995,79.005,139000000.0
2009-08-25 11:25:00,79.01,79.045,78.995,79.025,294900000.0
2009-08-25 11:26:00,79.02,79.045,79.015,79.04,223800001.0
2009-08-25 11:27:00,79.04,79.075,79.03,79.07,147000000.0
2009-08-25 11:28:00,79.075,79.08,79.05,79.065,137200000.0
2009-08-25 11:29:00,79.065,79.085,79.06,79.06,85800000.0
2009-08-25 11:30:00,79.06,79.065,79.025,79.025,68400000.0
2009-08-25 11:31:00,79.025,79.035,79.015,79.015,78700000.0
2009-08-25 11:32:00,79.02,79.045,79.005,79.025,186400000.0
2009-08-25 11:33:00,79.025,79.025,79.0,79.015,147900000.0
2009-08-25 11:34:00,79.015,79.025,79.005,79.025,44600000.0
2009-08-25 11:35:00,79.03,79.03,79.005,79.01,119999999.0
2009-08-25 11:36:00,79.02,79.04,78.995,79.04,256000000.0
2009-08-25 11:37:00,79.04,79.06,79.04,79.06,126400000.0
2009-08-25 11:38:00,79.065,79.075,79.055,79.055,106800000.0
2009-08-25 11:39:00,79.065,79.075,79.055,79.075,73200000.0
2009-08-25 11:40:00,79.075,79.085,79.06,79.075,138100000.0
2009-08-25 11:41:00,79.07,79.105,79.07,79.105,62400000.0
2009-08-25 11:42:00,79.1,79.1,79.07,79.075,66900000.0
2009-08-25 11:43:00,79.075,79.105,79.075,79.105,179200000.0
2009-08-25 11:44:00,79.095,79.105,79.075,79.085,91300000.0
2009-08-25 11:45:00,79.09,79.11,79.075,79.1,178700000.0
2009-08-25 11:46:00,79.1,79.11,79.065,79.065,157400000.0
2009-08-25 11:47:00,79.065,79.085,79.065,79.075,147600000.0
2009-08-25 11:48:00,79.075,79.11,79.075,79.11,197800000.0
2009-08-25 11:49:00,79.11,79.125,79.075,79.085,360800000.0
2009-08-25 11:50:00,79.08,79.105,79.065,79.065,236099999.0
2009-08-25 11:51:00,79.065,79.085,79.06,79.07,166500001.0
2009-08-25 11:52:00,79.07,79.095,79.07,79.08,182100000.0
2009-08-25 11:53:00,79.08,79.08,79.03,79.035,88500000.0
2009-08-25 11:54:00,79.035,79.04,78.965,78.98,174400000.0
2009-08-25 11:55:00,78.98,79.0,78.97,78.995,102100000.0
2009-08-25 11:56:00,79.0,79.015,78.99,79.01,106000000.0
2009-08-25 11:57:00,79.01,79.015,79.0,79.0,119700000.0
2009-08-25 11:58:00,79.0,79.0,78.905,78.905,190000000.0
2009-08-25 11:59:00,78.905,79.005,78.905,78.935,263600001.0
2009-08-25 12:00:00,78.935,78.98,78.93,78.97,127700000.0
2009-08-25 12:01:00,78.96,78.995,78.96,78.985,249399998.0
2009-08-25 12:02:00,78.985,79.0,78.965,78.985,160900000.0
2009-08-25 12:03:00,78.98,78.99,78.975,78.975,35600000.0
2009-08-25 12:04:00,78.97,78.98,78.95,78.955,105000000.0
2009-08-25 12:05:00,78.95,78.965,78.945,78.95,152000000.0
2009-08-25 12:06:00,78.94,78.965,78.94,78.96,69800000.0
2009-08-25 12:07:00,78.965,78.97,78.955,78.965,46500000.0
2009-08-25 12:08:00,78.975,78.98,78.97,78.975,52400000.0
2009-08-25 12:09:00,78.975,78.995,78.97,78.995,72400000.0
2009-08-25 12:10:00,78.995,79.01,78.99,78.99,60500000.0
2009-08-25 12:11:00,78.985,78.995,78.985,78.99,59700000.0
2009-08-25 12:12:00,78.99,79.0,78.98,78.995,41500000.0
2009-08-25 12:13:00,78.99,78.99,78.97,78.975,83600000.0
2009-08-25 12:14:00,78.975,78.985,78.95,78.965,314899999.0
2009-08-25 12:15:00,78.96,78.97,78.955,78.965,192400001.0
2009-08-25 12:16:00,78.97,78.98,78.96,78.97,97800000.0
2009-08-25 12:17:00,78.97,78.98,78.97,78.975,19000000.0
2009-08-25 12:18:00,78.98,78.995,78.96,78.98,60500000.0
2009-08-25 12:19:00,78.99,79.0,78.97,78.98,80000000.0
2009-08-25 12:20:00,78.98,78.995,78.975,78.985,101200000.0
2009-08-25 12:21:00,78.975,78.995,78.975,78.99,61300000.0
2009-08-25 12:22:00,78.995,79.0,78.995,78.995,22700000.0
2009-08-25 12:23:00,78.995,78.995,78.91,78.92,106100000.0
2009-08-25 12:24:00,78.92,78.955,78.895,78.9,354800000.0
2009-08-25 12:25:00,78.9,78.9,78.87,78.88,158900000.0
2009-08-25 12:26:00,78.88,78.9,78.87,78.895,127500000.0
2009-08-25 12:27:00,78.895,78.995,78.895,78.995,200999999.0
2009-08-25 12:28:00,78.995,79.005,78.945,78.96,147700000.0
2009-08-25 12:29:00,78.955,78.955,78.92,78.925,140600000.0
2009-08-25 12:30:00,78.925,78.945,78.91,78.92,136500000.0
2009-08-25 12:31:00,78.92,78.925,78.9,78.91,94000000.0
2009-08-25 12:32:00,78.91,78.915,78.88,78.88,135299999.0
2009-08-25 12:33:00,78.875,78.875,78.855,78.875,157100000.0
2009-08-25 12:34:00,78.875,78.875,78.855,78.865,60100000.0
2009-08-25 12:35:00,78.87,78.915,78.87,78.91,203900000.0
2009-08-25 12:36:00,78.91,78.93,78.9,78.91,282799999.0
2009-08-25 12:37:00,78.91,78.92,78.905,78.915,78500000.0
2009-08-25 12:38:00,78.915,78.925,78.91,78.925,43000000.0
2009-08-25 12:39:00,78.93,78.935,78.89,78.895,185000000.0
2009-08-25 12:40:00,78.895,78.905,78.875,78.885,106300000.0
2009-08-25 12:41:00,78.89,78.915,78.89,78.9,122300000.0
2009-08-25 12:42:00,78.9,78.92,78.895,78.915,70900000.0
2009-08-25 12:43:00,78.91,78.915,78.91,78.915,26200000.0
2009-08-25 12:44:00,78.915,78.93,78.91,78.91,138800000.0
2009-08-25 12:45:00,78.91,78.94,78.91,78.935,165700000.0
2009-08-25 12:46:00,78.935,78.945,78.915,78.925,149700000.0
2009-08-25 12:47:00,78.93,78.935,78.9,78.93,230400000.0
2009-08-25 12:48:00,78.935,78.935,78.9,78.905,101800000.0
2009-08-25 12:49:00,78.895,78.905,78.895,78.895,75500000.0
2009-08-25 12:50:00,78.885,78.9,78.885,78.9,264600001.0
2009-08-25 12:51:00,78.905,78.905,78.89,78.895,144000000.0
2009-08-25 12:52:00,78.905,78.925,78.895,78.9,259500000.0
2009-08-25 12:53:00,78.9,78.91,78.885,78.905,191599999.0
2009-08-25 12:54:00,78.91,78.92,78.89,78.89,124600000.0
2009-08-25 12:55:00,78.89,78.92,78.885,78.89,222500000.0
2009-08-25 12:56:00,78.89,78.905,78.89,78.89,96100000.0
2009-08-25 12:57:00,78.89,78.905,78.885,78.905,241000000.0
2009-08-25 12:58:00,78.905,78.905,78.855,78.865,270000000.0
2009-08-25 12:59:00,78.865,78.865,78.835,78.84,268100000.0
2009-08-25 13:00:00,78.835,78.845,78.825,78.845,125800000.0
2009-08-25 13:01:00,78.845,78.855,78.82,78.825,48200000.0
2009-08-25 13:02:00,78.825,78.845,78.825,78.845,72500000.0
2009-08-25 13:03:00,78.845,78.85,78.81,78.835,216200000.0
2009-08-25 13:04:00,78.835,78.845,78.83,78.84,62100000.0
2009-08-25 13:05:00,78.84,78.86,78.835,78.835,94400000.0
2009-08-25 13:06:00,78.835,78.835,78.795,78.815,328800000.0
2009-08-25 13:07:00,78.805,78.815,78.785,78.785,205700000.0
2009-08-25 13:08:00,78.785,78.785,78.76,78.78,131400000.0
2009-08-25 13:09:00,78.775,78.785,78.77,78.77,192700000.0
2009-08-25 13:10:00,78.77,78.775,78.765,78.77,75500000.0
2009-08-25 13:11:00,78.77,78.805,78.77,78.795,63400000.0
2009-08-25 13:12:00,78.8,78.855,78.8,78.84,162000000.0
2009-08-25 13:13:00,78.835,78.84,78.815,78.825,151600000.0
2009-08-25 13:14:00,78.835,78.885,78.835,78.88,117700000.0
2009-08-25 13:15:00,78.88,78.88,78.835,78.835,196400000.0
2009-08-25 13:16:00,78.835,78.84,78.83,78.84,42700000.0
2009-08-25 13:17:00,78.84,78.855,78.83,78.85,228900000.0
2009-08-25 13:18:00,78.85,78.87,78.85,78.87,114700001.0
2009-08-25 13:19:00,78.875,78.885,78.865,78.875,176200000.0
2009-08-25 13:20:00,78.885,78.96,78.885,78.95,416799999.0
2009-08-25 13:21:00,78.955,78.965,78.925,78.965,420000000.0
2009-08-25 13:22:00,78.965,79.0,78.95,78.99,614200000.0
2009-08-25 13:23:00,78.99,79.005,78.955,78.98,346000000.0
2009-08-25 13:24:00,78.98,79.0,78.97,78.985,202000000.0
2009-08-25 13:25:00,78.995,79.02,78.985,78.99,435200000.0
2009-08-25 13:26:00,79.0,79.0,78.935,78.935,399299999.0
2009-08-25 13:27:00,78.93,78.955,78.93,78.945,106000000.0
2009-08-25 13:28:00,78.945,78.975,78.94,78.96,348499999.0
2009-08-25 13:29:00,78.96,78.975,78.92,78.965,458200001.0
2009-08-25 13:30:00,78.96,78.965,78.945,78.95,395199998.0
2009-08-25 13:31:00,78.95,78.95,78.905,78.92,343800000.0
2009-08-25 13:32:00,78.925,78.94,78.905,78.935,294699999.0
2009-08-25 13:33:00,78.935,78.955,78.925,78.945,224700000.0
2009-08-25 13:34:00,78.945,78.955,78.94,78.945,140100000.0
2009-08-25 13:35:00,78.945,79.03,78.945,79.015,432400000.0
2009-08-25 13:36:00,79.015,79.025,79.0,79.015,181500000.0
2009-08-25 13:37:00,79.015,79.015,78.965,78.97,456300001.0
2009-08-25 13:38:00,78.97,78.99,78.955,78.985,330099999.0
2009-08-25 13:39:00,78.985,79.025,78.965,79.025,165200000.0
2009-08-25 13:40:00,79.02,79.035,79.005,79.025,281800000.0
2009-08-25 13:41:00,79.03,79.035,79.01,79.025,295099999.0
2009-08-25 13:42:00,79.02,79.04,79.02,79.04,140800000.0
2009-08-25 13:43:00,79.035,79.05,79.02,79.02,266900000.0
2009-08-25 13:44:00,79.025,79.045,78.995,79.01,256100000.0
2009-08-25 13:45:00,79.005,79.005,78.955,78.985,405399998.0
2009-08-25 13:46:00,78.985,78.99,78.97,78.97,80100000.0
2009-08-25 13:47:00,78.97,78.98,78.955,78.965,154800000.0
2009-08-25 13:48:00,78.965,78.965,78.895,78.9,201000000.0
2009-08-25 13:49:00,78.895,78.925,78.88,78.91,290299999.0
2009-08-25 13:50:00,78.905,78.915,78.9,78.905,117000000.0
2009-08-25 13:51:00,78.905,78.915,78.895,78.91,74600000.0
2009-08-25 13:52:00,78.91,78.91,78.865,78.89,278400000.0
2009-08-25 13:53:00,78.89,78.915,78.89,78.9,122000000.0
2009-08-25 13:54:00,78.9,78.96,78.9,78.94,293900000.0
2009-08-25 13:55:00,78.94,78.94,78.895,78.925,239600000.0
2009-08-25 13:56:00,78.92,78.93,78.895,78.925,191100000.0
2009-08-25 13:57:00,78.92,78.95,78.915,78.92,213800000.0
2009-08-25 13:58:00,78.92,78.97,78.92,78.97,69900000.0
2009-08-25 13:59:00,78.97,79.015,78.97,78.985,313100000.0
2009-08-25 14:00:00,78.99,79.0,78.965,78.99,169899999.0
2009-08-25 14:01:00,78.995,79.005,78.97,78.975,194399999.0
2009-08-25 14:02:00,78.98,79.015,78.975,79.005,266899999.0
2009-08-25 14:03:00,79.01,79.055,79.0,79.055,366200000.0
2009-08-25 14:04:00,79.055,79.065,79.035,79.045,257499998.0
2009-08-25 14:05:00,79.045,79.07,79.035,79.06,221299999.0
2009-08-25 14:06:00,79.06,79.075,79.04,79.06,204199999.0
2009-08-25 14:07:00,79.06,79.075,79.045,79.07,134900000.0
2009-08-25 14:08:00,79.065,79.07,79.025,79.03,132800000.0
2009-08-25 14:09:00,79.02,79.045,79.02,79.035,364700001.0
2009-08-25 14:10:00,79.035,79.055,79.03,79.055,113499999.0
2009-08-25 14:11:00,79.07,79.15,79.07,79.14,236800000.0
2009-08-25 14:12:00,79.14,79.19,79.125,79.175,174100000.0
2009-08-25 14:13:00,79.18,79.24,79.175,79.225,363600002.0
2009-08-25 14:14:00,79.23,79.23,79.18,79.18,434200002.0
2009-08-25 14:15:00,79.175,79.225,79.165,79.215,290900000.0
2009-08-25 14:16:00,79.21,79.215,79.16,79.17,220600000.0
2009-08-25 14:17:00,79.17,79.205,79.17,79.19,328300001.0
2009-08-25 14:18:00,79.19,79.22,79.19,79.2,131300000.0
2009-08-25 14:19:00,79.195,79.205,79.17,79.185,63200000.0
2009-08-25 14:20:00,79.185,79.265,79.185,79.265,431100001.0
2009-08-25 14:21:00,79.26,79.27,79.235,79.245,261600000.0
2009-08-25 14:22:00,79.24,79.24,79.21,79.235,515899999.0
2009-08-25 14:23:00,79.23,79.25,79.21,79.21,252700000.0
2009-08-25 14:24:00,79.21,79.22,79.205,79.21,208100000.0
2009-08-25 14:25:00,79.21,79.215,79.16,79.165,166400000.0
2009-08-25 14:26:00,79.165,79.17,79.15,79.155,180600000.0
2009-08-25 14:27:00,79.16,79.205,79.16,79.205,34400000.0
2009-08-25 14:28:00,79.195,79.205,79.17,79.18,154600000.0
2009-08-25 14:29:00,79.19,79.205,79.16,79.175,190400001.0
2009-08-25 14:30:00,79.17,79.185,79.16,79.175,154400000.0
2009-08-25 14:31:00,79.18,79.19,79.16,79.17,147200000.0
2009-08-25 14:32:00,79.17,79.18,79.16,79.16,178600000.0
2009-08-25 14:33:00,79.16,79.175,79.155,79.16,403300000.0
2009-08-25 14:34:00,79.175,79.195,79.165,79.19,273600000.0
2009-08-25 14:35:00,79.19,79.21,79.175,79.18,312500000.0
2009-08-25 14:36:00,79.185,79.215,79.185,79.195,145200000.0
2009-08-25 14:37:00,79.19,79.255,79.19,79.23,139500000.0
2009-08-25 14:38:00,79.225,79.245,79.215,79.23,224499999.0
2009-08-25 14:39:00,79.215,79.22,79.175,79.18,210500001.0
2009-08-25 14:40:00,79.18,79.295,79.175,79.285,437399999.0
2009-08-25 14:41:00,79.28,79.295,79.25,79.265,372900000.0
2009-08-25 14:42:00,79.265,79.315,79.265,79.295,263600000.0
2009-08-25 14:43:00,79.29,79.305,79.27,79.275,335600000.0
2009-08-25 14:44:00,79.285,79.285,79.22,79.235,196300000.0
2009-08-25 14:45:00,79.23,79.28,79.215,79.255,243200000.0
2009-08-25 14:46:00,79.255,79.3,79.25,79.275,380900001.0
2009-08-25 14:47:00,79.28,79.285,79.26,79.275,212700000.0
2009-08-25 14:48:00,79.27,79.27,79.24,79.24,115800000.0
2009-08-25 14:49:00,79.235,79.295,79.22,79.265,297400000.0
2009-08-25 14:50:00,79.27,79.285,79.255,79.265,73400000.0
2009-08-25 14:51:00,79.265,79.295,79.255,79.29,102700000.0
2009-08-25 14:52:00,79.29,79.295,79.26,79.265,139100000.0
2009-08-25 14:53:00,79.27,79.275,79.255,79.26,94900000.0
2009-08-25 14:54:00,79.265,79.29,79.245,79.265,183400000.0
2009-08-25 14:55:00,79.265,79.285,79.265,79.275,224100000.0
2009-08-25 14:56:00,79.28,79.305,79.275,79.3,313400000.0
2009-08-25 14:57:00,79.3,79.31,79.235,79.25,271800000.0
2009-08-25 14:58:00,79.245,79.26,79.235,79.26,250800000.0
2009-08-25 14:59:00,79.27,79.3,79.21,79.23,628600001.0
2009-08-25 15:00:00,79.225,79.51,79.225,79.455,605300000.0
2009-08-25 15:01:00,79.455,79.485,79.425,79.435,362000001.0
2009-08-25 15:02:00,79.43,79.445,79.375,79.4,329000000.0
2009-08-25 15:03:00,79.4,79.425,79.345,79.365,342799999.0
2009-08-25 15:04:00,79.36,79.36,79.315,79.32,213700000.0
2009-08-25 15:05:00,79.32,79.395,79.32,79.385,320200000.0
2009-08-25 15:06:00,79.38,79.39,79.33,79.34,375700001.0
2009-08-25 15:07:00,79.34,79.35,79.28,79.285,428599999.0
2009-08-25 15:08:00,79.285,79.365,79.285,79.35,228000000.0
2009-08-25 15:09:00,79.35,79.38,79.35,79.38,244099999.0
2009-08-25 15:10:00,79.38,79.39,79.37,79.38,73800000.0
2009-08-25 15:11:00,79.375,79.41,79.35,79.395,255800000.0
2009-08-25 15:12:00,79.395,79.42,79.38,79.38,361099999.0
2009-08-25 15:13:00,79.38,79.405,79.37,79.375,276600000.0
2009-08-25 15:14:00,79.38,79.38,79.32,79.33,340499998.0
2009-08-25 15:15:00,79.325,79.37,79.31,79.37,222100000.0
2009-08-25 15:16:00,79.365,79.365,79.27,79.28,297400000.0
2009-08-25 15:17:00,79.28,79.285,79.225,79.245,187500000.0
2009-08-25 15:18:00,79.25,79.26,79.215,79.225,327199999.0
2009-08-25 15:19:00,79.225,79.235,79.185,79.215,243500000.0
2009-08-25 15:20:00,79.21,79.25,79.21,79.235,187600000.0
2009-08-25 15:21:00,79.235,79.245,79.205,79.22,105200000.0
2009-08-25 15:22:00,79.22,79.275,79.22,79.275,101200000.0
2009-08-25 15:23:00,79.27,79.28,79.255,79.255,243100000.0
2009-08-25 15:24:00,79.26,79.27,79.245,79.26,108300000.0
2009-08-25 15:25:00,79.26,79.27,79.245,79.26,73900000.0
2009-08-25 15:26:00,79.255,79.255,79.215,79.215,91500000.0
2009-08-25 15:27:00,79.22,79.23,79.21,79.22,145900000.0
2009-08-25 15:28:00,79.225,79.265,79.22,79.265,121900001.0
2009-08-25 15:29:00,79.27,79.275,79.235,79.24,98400000.0
2009-08-25 15:30:00,79.235,79.295,79.225,79.255,245700000.0
2009-08-25 15:31:00,79.255,79.255,79.2,79.22,256700000.0
2009-08-25 15:32:00,79.22,79.28,79.215,79.275,286800000.0
2009-08-25 15:33:00,79.285,79.375,79.285,79.345,342700001.0
2009-08-25 15:34:00,79.345,79.345,79.23,79.26,628700001.0
2009-08-25 15:35:00,79.26,79.26,79.205,79.225,623700000.0
2009-08-25 15:36:00,79.215,79.22,79.14,79.14,579400000.0
2009-08-25 15:37:00,79.135,79.16,79.075,79.105,493599999.0
2009-08-25 15:38:00,79.1,79.175,79.085,79.15,367300000.0
2009-08-25 15:39:00,79.145,79.2,79.125,79.16,496000000.0
2009-08-25 15:40:00,79.16,79.24,79.14,79.22,550000000.0
2009-08-25 15:41:00,79.22,79.25,79.205,79.22,406400000.0
2009-08-25 15:42:00,79.215,79.23,79.18,79.215,426800000.0
2009-08-25 15:43:00,79.215,79.3,79.175,79.29,411700002.0
2009-08-25 15:44:00,79.305,79.305,79.205,79.285,599400000.0
2009-08-25 15:45:00,79.28,79.345,79.26,79.335,654000000.0
2009-08-25 15:46:00,79.345,79.345,79.275,79.285,612400001.0
2009-08-25 15:47:00,79.29,79.33,79.285,79.325,301499998.0
2009-08-25 15:48:00,79.32,79.325,79.235,79.265,285399999.0
2009-08-25 15:49:00,79.265,79.325,79.265,79.29,772100000.0
2009-08-25 15:50:00,79.295,79.34,79.295,79.32,626900002.0
2009-08-25 15:51:00,79.33,79.365,79.31,79.32,258700000.0
2009-08-25 15:52:00,79.32,79.33,79.27,79.305,372600001.0
2009-08-25 15:53:00,79.305,79.365,79.295,79.355,434900001.0
2009-08-25 15:54:00,79.36,79.36,79.305,79.33,282800000.0
2009-08-25 15:55:00,79.33,79.36,79.315,79.33,405200001.0
2009-08-25 15:56:00,79.325,79.355,79.3,79.345,466100000.0
2009-08-25 15:57:00,79.345,79.385,79.345,79.355,428300000.0
2009-08-25 15:58:00,79.35,79.425,79.33,79.405,490700000.0
2009-08-25 15:59:00,79.41,79.41,79.37,79.375,847600000.0
2009-08-25 16:00:00,79.35,79.74,79.35,79.65,524499999.0
2009-08-25 16:01:00,79.65,79.65,79.53,79.58,649700000.0
2009-08-25 16:02:00,79.58,79.61,79.55,79.56,647200001.0
2009-08-25 16:03:00,79.56,79.56,79.385,79.385,958800000.0
2009-08-25 16:04:00,79.38,79.435,79.36,79.42,763600000.0
2009-08-25 16:05:00,79.415,79.485,79.41,79.435,663299999.0
2009-08-25 16:06:00,79.435,79.445,79.325,79.33,788500001.0
2009-08-25 16:07:00,79.325,79.365,79.29,79.3,824300000.0
2009-08-25 16:08:00,79.3,79.33,79.245,79.305,478400000.0
2009-08-25 16:09:00,79.31,79.36,79.31,79.35,451700000.0
2009-08-25 16:10:00,79.36,79.42,79.35,79.41,382500000.0
2009-08-25 16:11:00,79.41,79.41,79.3,79.305,701300001.0
2009-08-25 16:12:00,79.33,79.35,79.29,79.315,585400001.0
2009-08-25 16:13:00,79.32,79.32,79.195,79.2,497700000.0
2009-08-25 16:14:00,79.19,79.25,79.185,79.25,616799999.0
2009-08-25 16:15:00,79.245,79.31,79.225,79.235,568500000.0
2009-08-25 16:16:00,79.235,79.235,79.115,79.15,506300000.0
2009-08-25 16:17:00,79.145,79.18,79.05,79.11,825399999.0
2009-08-25 16:18:00,79.11,79.155,79.08,79.11,708900000.0
2009-08-25 16:19:00,79.115,79.115,79.0,79.055,468799999.0
2009-08-25 16:20:00,79.05,79.11,79.025,79.045,730900001.0
2009-08-25 16:21:00,79.045,79.095,79.03,79.06,492700000.0
2009-08-25 16:22:00,79.07,79.11,79.05,79.095,358600000.0
2009-08-25 16:23:00,79.1,79.175,79.1,79.135,274400000.0
2009-08-25 16:24:00,79.14,79.145,79.085,79.11,468500003.0
2009-08-25 16:25:00,79.11,79.175,79.11,79.13,455599998.0
2009-08-25 16:26:00,79.13,79.14,79.1,79.12,268100000.0
2009-08-25 16:27:00,79.12,79.16,79.045,79.085,425700002.0
2009-08-25 16:28:00,79.085,79.12,79.045,79.085,414800001.0
2009-08-25 16:29:00,79.085,79.095,78.99,78.99,197000000.0
2009-08-25 16:30:00,78.99,79.095,78.945,79.05,295700000.0
2009-08-25 16:31:00,79.055,79.07,79.02,79.03,398100000.0
2009-08-25 16:32:00,79.04,79.075,78.985,79.025,396100000.0
2009-08-25 16:33:00,79.03,79.115,79.03,79.065,336500000.0
2009-08-25 16:34:00,79.055,79.055,78.935,78.945,349900000.0
2009-08-25 16:35:00,78.94,79.11,78.92,79.105,225800000.0
2009-08-25 16:36:00,79.1,79.14,79.095,79.14,338500000.0
2009-08-25 16:37:00,79.14,79.16,79.125,79.135,299900000.0
2009-08-25 16:38:00,79.135,79.135,79.1,79.105,287900002.0
2009-08-25 16:39:00,79.11,79.16,79.105,79.12,409900000.0
2009-08-25 16:40:00,79.13,79.14,79.1,79.1,269300000.0
2009-08-25 16:41:00,79.105,79.155,79.095,79.155,167700000.0
2009-08-25 16:42:00,79.155,79.18,79.125,79.125,230900000.0
2009-08-25 16:43:00,79.125,79.15,79.105,79.105,550400001.0
2009-08-25 16:44:00,79.11,79.19,79.105,79.185,373799999.0
2009-08-25 16:45:00,79.19,79.195,79.16,79.16,376500002.0
2009-08-25 16:46:00,79.16,79.205,79.155,79.19,271600000.0
2009-08-25 16:47:00,79.19,79.19,79.165,79.185,131100000.0
2009-08-25 16:48:00,79.175,79.175,79.14,79.14,160000000.0
2009-08-25 16:49:00,79.14,79.195,79.14,79.155,253200000.0
2009-08-25 16:50:00,79.155,79.2,79.14,79.19,332800000.0
2009-08-25 16:51:00,79.185,79.19,79.17,79.175,139400000.0
2009-08-25 16:52:00,79.18,79.195,79.17,79.17,168500000.0
2009-08-25 16:53:00,79.17,79.205,79.155,79.19,266800000.0
2009-08-25 16:54:00,79.185,79.195,79.165,79.185,305400000.0
2009-08-25 16:55:00,79.185,79.185,79.135,79.135,210099999.0
2009-08-25 16:56:00,79.13,79.21,79.13,79.21,386499999.0
2009-08-25 16:57:00,79.21,79.22,79.155,79.175,203600000.0
2009-08-25 16:58:00,79.18,79.185,79.145,79.155,394199999.0
2009-08-25 16:59:00,79.155,79.17,79.13,79.135,138800000.0
2009-08-25 17:00:00,79.135,79.16,79.115,79.145,172700000.0
2009-08-25 17:01:00,79.14,79.2,79.14,79.19,339399999.0
2009-08-25 17:02:00,79.195,79.205,79.175,79.195,360500002.0
2009-08-25 17:03:00,79.195,79.225,79.195,79.225,153200000.0
2009-08-25 17:04:00,79.22,79.23,79.21,79.23,361900002.0
2009-08-25 17:05:00,79.23,79.23,79.18,79.185,312200000.0
2009-08-25 17:06:00,79.185,79.185,79.155,79.175,266600000.0
2009-08-25 17:07:00,79.165,79.21,79.165,79.205,149899999.0
2009-08-25 17:08:00,79.2,79.205,79.17,79.185,348100001.0
2009-08-25 17:09:00,79.185,79.185,79.155,79.175,222100000.0
2009-08-25 17:10:00,79.175,79.18,79.135,79.155,423400001.0
2009-08-25 17:11:00,79.165,79.2,79.145,79.2,540700003.0
2009-08-25 17:12:00,79.2,79.23,79.185,79.23,206800000.0
2009-08-25 17:13:00,79.23,79.255,79.225,79.23,370599999.0
2009-08-25 17:14:00,79.225,79.23,79.19,79.195,264599998.0
2009-08-25 17:15:00,79.185,79.195,79.165,79.18,325400004.0
2009-08-25 17:16:00,79.18,79.195,79.17,79.195,213000001.0
2009-08-25 17:17:00,79.19,79.2,79.17,79.185,166900000.0
2009-08-25 17:18:00,79.18,79.18,79.165,79.17,140800000.0
2009-08-25 17:19:00,79.17,79.18,79.145,79.165,194199999.0
2009-08-25 17:20:00,79.165,79.17,79.14,79.155,125599999.0
2009-08-25 17:21:00,79.15,79.185,79.15,79.165,198400000.0
2009-08-25 17:22:00,79.165,79.165,79.135,79.145,263400000.0
2009-08-25 17:23:00,79.145,79.155,79.12,79.13,102899999.0
2009-08-25 17:24:00,79.13,79.14,79.085,79.09,248000000.0
2009-08-25 17:25:00,79.085,79.095,79.055,79.065,413300001.0
2009-08-25 17:26:00,79.065,79.075,79.05,79.055,280500000.0
2009-08-25 17:27:00,79.055,79.07,79.045,79.065,468699999.0
2009-08-25 17:28:00,79.07,79.115,79.06,79.115,152400000.0
2009-08-25 17:29:00,79.115,79.13,79.085,79.11,370700000.0
2009-08-25 17:30:00,79.115,79.12,79.085,79.085,240800000.0
2009-08-25 17:31:00,79.085,79.095,79.03,79.03,576300001.0
2009-08-25 17:32:00,79.035,79.045,79.025,79.04,286000000.0
2009-08-25 17:33:00,79.04,79.045,79.02,79.02,228699999.0
2009-08-25 17:34:00,79.02,79.095,79.015,79.09,378300000.0
2009-08-25 17:35:00,79.085,79.1,79.065,79.075,249300001.0
2009-08-25 17:36:00,79.075,79.075,79.01,79.055,618500000.0
2009-08-25 17:37:00,79.055,79.075,79.04,79.065,262300003.0
2009-08-25 17:38:00,79.055,79.065,79.03,79.065,174900000.0
2009-08-25 17:39:00,79.065,79.105,79.055,79.095,279800000.0
2009-08-25 17:40:00,79.095,79.11,79.065,79.08,480299995.0
2009-08-25 17:41:00,79.08,79.095,79.05,79.06,501799999.0
2009-08-25 17:42:00,79.06,79.115,79.06,79.105,546000000.0
2009-08-25 17:43:00,79.11,79.12,79.09,79.105,472700001.0
2009-08-25 17:44:00,79.1,79.13,79.045,79.055,426200003.0
2009-08-25 17:45:00,79.06,79.08,79.045,79.07,273899999.0
2009-08-25 17:46:00,79.075,79.095,79.055,79.075,369500004.0
2009-08-25 17:47:00,79.08,79.09,79.075,79.08,303999998.0
2009-08-25 17:48:00,79.09,79.09,79.045,79.06,604400004.0
2009-08-25 17:49:00,79.055,79.055,79.025,79.04,469000002.0
2009-08-25 17:50:00,79.025,79.08,79.02,79.055,450200000.0
2009-08-25 17:51:00,79.055,79.055,79.03,79.055,160100000.0
2009-08-25 17:52:00,79.045,79.07,79.035,79.045,290799999.0
2009-08-25 17:53:00,79.05,79.05,79.025,79.045,305499999.0
2009-08-25 17:54:00,79.045,79.065,79.045,79.055,154600000.0
2009-08-25 17:55:00,79.06,79.065,79.04,79.055,519000001.0
2009-08-25 17:56:00,79.05,79.08,79.045,79.05,255700000.0
2009-08-25 17:57:00,79.05,79.05,79.02,79.03,462399999.0
2009-08-25 17:58:00,79.03,79.03,79.0,79.01,236000002.0
2009-08-25 17:59:00,79.005,79.03,79.0,79.025,224500003.0
2009-08-25 18:00:00,79.025,79.04,79.015,79.02,241600000.0
2009-08-25 18:01:00,79.02,79.035,79.005,79.01,288600000.0
2009-08-25 18:02:00,79.01,79.03,79.005,79.01,177200000.0
2009-08-25 18:03:00,79.01,79.03,79.01,79.02,87000000.0
2009-08-25 18:04:00,79.02,79.035,79.0,79.025,403300001.0
2009-08-25 18:05:00,79.03,79.03,79.0,79.005,340400000.0
2009-08-25 18:06:00,79.01,79.01,78.96,78.985,328000000.0
2009-08-25 18:07:00,78.985,78.99,78.975,78.99,26000000.0
2009-08-25 18:08:00,78.99,79.01,78.985,78.985,168500001.0
2009-08-25 18:09:00,79.0,79.03,78.985,79.03,160999999.0
2009-08-25 18:10:00,79.03,79.03,79.015,79.02,15500000.0
2009-08-25 18:11:00,79.02,79.03,79.01,79.015,48800000.0
2009-08-25 18:12:00,79.015,79.015,79.005,79.01,18900000.0
2009-08-25 18:13:00,79.01,79.025,79.01,79.02,117799999.0
2009-08-25 18:14:00,79.015,79.02,78.985,78.985,63700000.0
2009-08-25 18:15:00,78.985,79.02,78.985,79.0,292099999.0
2009-08-25 18:16:00,79.005,79.025,79.0,79.025,105400000.0
2009-08-25 18:17:00,79.01,79.015,78.995,79.0,208100000.0
2009-08-25 18:18:00,79.0,79.015,78.995,79.005,702200002.0
2009-08-25 18:19:00,79.005,79.005,78.965,78.98,503500001.0
2009-08-25 18:20:00,78.98,78.99,78.97,78.97,126500000.0
2009-08-25 18:21:00,78.97,78.99,78.965,78.985,472900001.0
2009-08-25 18:22:00,78.99,79.0,78.975,79.0,340900000.0
2009-08-25 18:23:00,79.01,79.04,79.0,79.03,303200000.0
2009-08-25 18:24:00,79.03,79.04,79.02,79.04,106500000.0
2009-08-25 18:25:00,79.035,79.08,79.035,79.08,288399999.0
2009-08-25 18:26:00,79.075,79.11,79.07,79.105,165300000.0
2009-08-25 18:27:00,79.1,79.12,79.075,79.12,508399999.0
2009-08-25 18:28:00,79.11,79.115,79.1,79.11,296000000.0
2009-08-25 18:29:00,79.11,79.125,79.1,79.11,367000000.0
2009-08-25 18:30:00,79.115,79.135,79.115,79.115,210300000.0
2009-08-25 18:31:00,79.115,79.13,79.11,79.12,90200000.0
2009-08-25 18:32:00,79.12,79.135,79.12,79.125,283000000.0
2009-08-25 18:33:00,79.135,79.14,79.12,79.13,435600000.0
2009-08-25 18:34:00,79.13,79.13,79.1,79.11,247300000.0
2009-08-25 18:35:00,79.1,79.105,79.09,79.095,241200002.0
2009-08-25 18:36:00,79.09,79.1,79.07,79.085,295100006.0
2009-08-25 18:37:00,79.085,79.09,79.075,79.085,108700000.0
2009-08-25 18:38:00,79.075,79.09,79.075,79.08,254200000.0
2009-08-25 18:39:00,79.085,79.09,79.075,79.08,113100000.0
2009-08-25 18:40:00,79.08,79.09,79.08,79.085,45000000.0
2009-08-25 18:41:00,79.085,79.115,79.085,79.105,92500000.0
2009-08-25 18:42:00,79.105,79.11,79.095,79.105,85000000.0
2009-08-25 18:43:00,79.1,79.115,79.095,79.095,61400000.0
2009-08-25 18:44:00,79.085,79.09,79.075,79.08,187200000.0
2009-08-25 18:45:00,79.075,79.085,79.06,79.075,107000000.0
2009-08-25 18:46:00,79.075,79.075,79.075,79.075,6000000.0
2009-08-25 18:47:00,79.07,79.075,79.045,79.045,199300001.0
2009-08-25 18:48:00,79.055,79.065,79.05,79.065,275100000.0
2009-08-25 18:49:00,79.06,79.065,79.05,79.055,288300000.0
2009-08-25 18:50:00,79.06,79.06,78.995,78.995,213300000.0
2009-08-25 18:51:00,78.995,78.995,78.95,78.965,386900000.0
2009-08-25 18:52:00,78.965,78.985,78.95,78.985,318200000.0
2009-08-25 18:53:00,78.975,78.99,78.96,78.96,299300000.0
2009-08-25 18:54:00,78.965,78.965,78.895,78.9,376800001.0
2009-08-25 18:55:00,78.9,78.9,78.81,78.815,486500001.0
2009-08-25 18:56:00,78.815,78.82,78.775,78.8,350000000.0
2009-08-25 18:57:00,78.8,78.8,78.765,78.79,279299999.0
2009-08-25 18:58:00,78.795,78.795,78.76,78.765,207000000.0
2009-08-25 18:59:00,78.76,78.775,78.725,78.765,393499999.0
2009-08-25 19:00:00,78.77,78.78,78.745,78.78,130100000.0
2009-08-25 19:01:00,78.78,78.81,78.775,78.81,471099999.0
2009-08-25 19:02:00,78.81,78.85,78.76,78.85,369700000.0
2009-08-25 19:03:00,78.84,78.875,78.835,78.875,284500000.0
2009-08-25 19:04:00,78.875,78.875,78.8,78.815,454100000.0
2009-08-25 19:05:00,78.81,78.835,78.785,78.79,235200000.0
2009-08-25 19:06:00,78.785,78.79,78.735,78.735,311900001.0
2009-08-25 19:07:00,78.74,78.745,78.73,78.73,307699999.0
2009-08-25 19:08:00,78.74,78.755,78.73,78.745,165300000.0
2009-08-25 19:09:00,78.755,78.785,78.74,78.775,307400000.0
2009-08-25 19:10:00,78.775,78.785,78.76,78.76,455900000.0
2009-08-25 19:11:00,78.77,78.78,78.72,78.78,491600000.0
2009-08-25 19:12:00,78.78,78.785,78.725,78.725,257300000.0
2009-08-25 19:13:00,78.74,78.765,78.725,78.745,220100000.0
2009-08-25 19:14:00,78.745,78.745,78.725,78.735,162500000.0
2009-08-25 19:15:00,78.74,78.755,78.725,78.74,495000000.0
2009-08-25 19:16:00,78.745,78.755,78.725,78.725,308000000.0
2009-08-25 19:17:00,78.725,78.73,78.68,78.68,517200000.0
2009-08-25 19:18:00,78.68,78.715,78.665,78.665,542700000.0
2009-08-25 19:19:00,78.67,78.695,78.655,78.685,280200000.0
2009-08-25 19:20:00,78.685,78.685,78.595,78.595,167900000.0
2009-08-25 19:21:00,78.605,78.605,78.575,78.595,203200001.0
2009-08-25 19:22:00,78.595,78.605,78.495,78.52,406200000.0
2009-08-25 19:23:00,78.525,78.54,78.485,78.535,676300001.0
2009-08-25 19:24:00,78.535,78.615,78.525,78.595,619700000.0
2009-08-25 19:25:00,78.61,78.61,78.58,78.6,151600000.0
2009-08-25 19:26:00,78.605,78.605,78.535,78.54,187099999.0
2009-08-25 19:27:00,78.54,78.55,78.505,78.515,238900000.0
2009-08-25 19:28:00,78.51,78.54,78.47,78.54,311000001.0
2009-08-25 19:29:00,78.545,78.565,78.535,78.545,312200000.0
2009-08-25 19:30:00,78.535,78.535,78.505,78.515,209400001.0
2009-08-25 19:31:00,78.515,78.52,78.45,78.465,331600002.0
2009-08-25 19:32:00,78.455,78.485,78.445,78.455,449200000.0
2009-08-25 19:33:00,78.45,78.46,78.385,78.405,362700000.0
2009-08-25 19:34:00,78.4,78.45,78.395,78.425,422900000.0
2009-08-25 19:35:00,78.425,78.47,78.415,78.44,304100000.0
2009-08-25 19:36:00,78.43,78.49,78.415,78.49,479600001.0
2009-08-25 19:37:00,78.495,78.505,78.475,78.485,425200001.0
2009-08-25 19:38:00,78.485,78.54,78.485,78.54,613600004.0
2009-08-25 19:39:00,78.535,78.555,78.53,78.555,162600000.0
2009-08-25 19:40:00,78.555,78.555,78.52,78.52,212400001.0
2009-08-25 19:41:00,78.53,78.535,78.51,78.53,250500000.0
2009-08-25 19:42:00,78.535,78.575,78.53,78.575,72100000.0
2009-08-25 19:43:00,78.575,78.595,78.565,78.585,84200000.0
2009-08-25 19:44:00,78.585,78.595,78.575,78.58,75200000.0
2009-08-25 19:45:00,78.58,78.585,78.56,78.575,46400000.0
2009-08-25 19:46:00,78.575,78.585,78.57,78.585,53400000.0
2009-08-25 19:47:00,78.575,78.59,78.565,78.585,97800000.0
2009-08-25 19:48:00,78.585,78.585,78.57,78.57,137900000.0
2009-08-25 19:49:00,78.575,78.61,78.575,78.59,461300002.0
2009-08-25 19:50:00,78.59,78.635,78.59,78.605,324000002.0
2009-08-25 19:51:00,78.61,78.63,78.605,78.63,324600000.0
2009-08-25 19:52:00,78.625,78.635,78.615,78.625,187900000.0
2009-08-25 19:53:00,78.625,78.63,78.58,78.585,801400003.0
2009-08-25 19:54:00,78.58,78.59,78.555,78.565,426100000.0
2009-08-25 19:55:00,78.555,78.565,78.545,78.56,364900005.0
2009-08-25 19:56:00,78.565,78.57,78.545,78.55,344900001.0
2009-08-25 19:57:00,78.55,78.585,78.54,78.56,273200000.0
2009-08-25 19:58:00,78.56,78.57,78.515,78.52,445100000.0
2009-08-25 19:59:00,78.52,78.54,78.5,78.525,496900000.0
2009-08-25 20:00:00,78.52,78.52,78.435,78.435,690000000.0
2009-08-25 20:01:00,78.435,78.48,78.415,78.47,517100000.0
2009-08-25 20:02:00,78.475,78.56,78.465,78.56,700699999.0
2009-08-25 20:03:00,78.56,78.58,78.545,78.545,644500005.0
2009-08-25 20:04:00,78.545,78.57,78.53,78.555,576500000.0
2009-08-25 20:05:00,78.56,78.61,78.56,78.59,198200000.0
2009-08-25 20:06:00,78.6,78.61,78.595,78.605,88100000.0
2009-08-25 20:07:00,78.61,78.615,78.59,78.61,117800000.0
2009-08-25 20:08:00,78.61,78.615,78.575,78.58,215600001.0
2009-08-25 20:09:00,78.585,78.595,78.575,78.585,222200001.0
2009-08-25 20:10:00,78.585,78.605,78.58,78.585,65600000.0
2009-08-25 20:11:00,78.575,78.575,78.53,78.54,262600000.0
2009-08-25 20:12:00,78.545,78.555,78.54,78.555,15000000.0
2009-08-25 20:13:00,78.55,78.56,78.535,78.545,219500000.0
2009-08-25 20:14:00,78.535,78.58,78.535,78.58,168300003.0
2009-08-25 20:15:00,78.58,78.635,78.58,78.62,295800000.0
2009-08-25 20:16:00,78.63,78.67,78.63,78.655,131500000.0
2009-08-25 20:17:00,78.655,78.66,78.655,78.66,25000000.0
2009-08-25 20:18:00,78.66,78.67,78.64,78.66,326000000.0
2009-08-25 20:19:00,78.655,78.695,78.655,78.69,258400000.0
2009-08-25 20:20:00,78.67,78.7,78.66,78.67,217900000.0
2009-08-25 20:21:00,78.665,78.755,78.655,78.745,475800000.0
2009-08-25 20:22:00,78.75,78.75,78.72,78.73,252000000.0
2009-08-25 20:23:00,78.715,78.73,78.71,78.73,134900001.0
2009-08-25 20:24:00,78.735,78.74,78.705,78.71,270600001.0
2009-08-25 20:25:00,78.71,78.715,78.66,78.665,427400000.0
2009-08-25 20:26:00,78.665,78.71,78.655,78.71,240700001.0
2009-08-25 20:27:00,78.715,78.745,78.715,78.72,270100000.0
2009-08-25 20:28:00,78.725,78.725,78.695,78.695,221900000.0
2009-08-25 20:29:00,78.7,78.7,78.66,78.68,280400000.0
2009-08-25 20:30:00,78.685,78.695,78.675,78.69,278000003.0
2009-08-25 20:31:00,78.69,78.7,78.68,78.69,78700000.0
2009-08-25 20:32:00,78.7,78.705,78.68,78.705,133699999.0
2009-08-25 20:33:00,78.7,78.71,78.695,78.71,35100000.0
2009-08-25 20:34:00,78.705,78.735,78.7,78.725,207900000.0
2009-08-25 20:35:00,78.725,78.735,78.715,78.715,177899999.0
2009-08-25 20:36:00,78.715,78.715,78.685,78.695,332900002.0
2009-08-25 20:37:00,78.7,78.7,78.62,78.625,446800001.0
2009-08-25 20:38:00,78.625,78.635,78.565,78.585,438500004.0
2009-08-25 20:39:00,78.585,78.62,78.575,78.595,341400000.0
2009-08-25 20:40:00,78.59,78.595,78.575,78.585,397600000.0
2009-08-25 20:41:00,78.58,78.615,78.56,78.59,438900001.0
2009-08-25 20:42:00,78.59,78.67,78.59,78.66,424200001.0
2009-08-25 20:43:00,78.655,78.66,78.615,78.64,428099999.0
2009-08-25 20:44:00,78.63,78.63,78.6,78.61,267400004.0
2009-08-25 20:45:00,78.61,78.655,78.59,78.655,369299999.0
2009-08-25 20:46:00,78.655,78.655,78.61,78.615,336500001.0
2009-08-25 20:47:00,78.615,78.615,78.585,78.595,472900005.0
2009-08-25 20:48:00,78.6,78.615,78.59,78.605,179700000.0
2009-08-25 20:49:00,78.605,78.66,78.605,78.655,203500000.0
2009-08-25 20:50:00,78.66,78.67,78.645,78.66,250000000.0
2009-08-25 20:51:00,78.66,78.67,78.65,78.67,94300000.0
2009-08-25 20:52:00,78.67,78.745,78.67,78.745,297100000.0
2009-08-25 20:53:00,78.745,78.76,78.725,78.75,171200000.0
2009-08-25 20:54:00,78.75,78.77,78.74,78.76,189600000.0
2009-08-25 20:55:00,78.76,78.77,78.75,78.77,138100000.0
2009-08-25 20:56:00,78.765,78.77,78.76,78.76,115300000.0
2009-08-25 20:57:00,78.76,78.765,78.735,78.735,131100000.0
2009-08-25 20:58:00,78.735,78.74,78.725,78.725,42400000.0
2009-08-25 20:59:00,78.725,78.765,78.705,78.765,261000000.0
2009-08-25 21:00:00,78.765,78.8,78.76,78.77,122800000.0
2009-08-25 21:01:00,78.77,78.775,78.765,78.77,21000000.0
2009-08-25 21:02:00,78.77,78.77,78.75,78.75,91600000.0
2009-08-25 21:03:00,78.75,78.77,78.745,78.755,130400000.0
2009-08-25 21:04:00,78.755,78.76,78.745,78.75,227400000.0
2009-08-25 21:05:00,78.75,78.76,78.75,78.76,112800000.0
2009-08-25 21:06:00,78.76,78.76,78.735,78.735,106800000.0
2009-08-25 21:07:00,78.745,78.745,78.72,78.725,396500000.0
2009-08-25 21:08:00,78.725,78.73,78.715,78.73,148900000.0
2009-08-25 21:09:00,78.735,78.735,78.72,78.725,10000000.0
2009-08-25 21:10:00,78.72,78.735,78.72,78.735,139000000.0
2009-08-25 21:11:00,78.74,78.765,78.72,78.735,436400000.0
2009-08-25 21:12:00,78.73,78.735,78.715,78.715,325300000.0
2009-08-25 21:13:00,78.72,78.735,78.715,78.715,44100000.0
2009-08-25 21:14:00,78.72,78.725,78.72,78.725,42100000.0
2009-08-25 21:15:00,78.725,78.735,78.68,78.69,149200000.0
2009-08-25 21:16:00,78.695,78.715,78.69,78.69,86900000.0
2009-08-25 21:17:00,78.695,78.705,78.69,78.695,310600000.0
2009-08-25 21:18:00,78.695,78.705,78.69,78.705,175300000.0
2009-08-25 21:19:00,78.7,78.705,78.685,78.695,133300000.0
2009-08-25 21:20:00,78.69,78.69,78.665,78.67,73500000.0
2009-08-25 21:21:00,78.665,78.685,78.665,78.68,74800000.0
2009-08-25 21:22:00,78.68,78.7,78.67,78.675,166300000.0
2009-08-25 21:23:00,78.675,78.69,78.655,78.69,302000000.0
2009-08-25 21:24:00,78.68,78.71,78.675,78.705,380300000.0
2009-08-25 21:25:00,78.705,78.725,78.705,78.725,118300000.0
2009-08-25 21:26:00,78.72,78.74,78.72,78.725,131100000.0
2009-08-25 21:27:00,78.725,78.735,78.715,78.735,234800000.0
2009-08-25 21:28:00,78.73,78.75,78.72,78.74,319900001.0
2009-08-25 21:29:00,78.75,78.75,78.705,78.72,311500000.0
2009-08-25 21:30:00,78.72,78.74,78.68,78.685,600100000.0
2009-08-25 21:31:00,78.675,78.68,78.65,78.665,290100000.0
2009-08-25 21:32:00,78.67,78.67,78.63,78.64,252200000.0
2009-08-25 21:33:00,78.63,78.645,78.63,78.645,71500000.0
2009-08-25 21:34:00,78.645,78.65,78.625,78.645,462200000.0
2009-08-25 21:35:00,78.645,78.665,78.645,78.645,121400000.0
2009-08-25 21:36:00,78.645,78.665,78.645,78.665,63500000.0
2009-08-25 21:37:00,78.665,78.69,78.66,78.68,370400000.0
2009-08-25 21:38:00,78.685,78.705,78.675,78.685,454400004.0
2009-08-25 21:39:00,78.685,78.7,78.685,78.695,74800000.0
2009-08-25 21:40:00,78.695,78.725,78.67,78.685,472800000.0
2009-08-25 21:41:00,78.685,78.7,78.675,78.7,116900000.0
2009-08-25 21:42:00,78.7,78.725,78.695,78.71,212500000.0
2009-08-25 21:43:00,78.71,78.735,78.71,78.735,303300000.0
2009-08-25 21:44:00,78.735,78.74,78.715,78.735,130700000.0
2009-08-25 21:45:00,78.735,78.735,78.715,78.725,137600000.0
2009-08-25 21:46:00,78.73,78.73,78.73,78.73,10400000.0
2009-08-25 21:47:00,78.72,78.735,78.715,78.725,101200000.0
2009-08-25 21:48:00,78.73,78.73,78.72,78.725,12000000.0
2009-08-25 21:49:00,78.725,78.725,78.675,78.675,411900000.0
2009-08-25 21:50:00,78.675,78.69,78.655,78.665,327899999.0
2009-08-25 21:51:00,78.67,78.7,78.655,78.69,204700000.0
2009-08-25 21:52:00,78.69,78.7,78.66,78.66,271000000.0
2009-08-25 21:53:00,78.66,78.675,78.65,78.675,528200000.0
2009-08-25 21:54:00,78.67,78.67,78.64,78.65,521400001.0
2009-08-25 21:55:00,78.655,78.675,78.655,78.675,131700001.0
2009-08-25 21:56:00,78.67,78.695,78.67,78.685,515600000.0
2009-08-25 21:57:00,78.685,78.695,78.685,78.695,315800000.0
2009-08-25 21:58:00,78.695,78.7,78.69,78.7,55400001.0
2009-08-25 21:59:00,78.7,78.77,78.695,78.77,313899999.0
2009-08-25 22:00:00,78.77,78.775,78.715,78.735,348600000.0
2009-08-25 22:01:00,78.735,78.745,78.725,78.725,94000000.0
2009-08-25 22:02:00,78.735,78.735,78.695,78.695,148200000.0
2009-08-25 22:03:00,78.695,78.725,78.695,78.725,66200000.0
2009-08-25 22:04:00,78.72,78.725,78.705,78.71,70500000.0
2009-08-25 22:05:00,78.71,78.72,78.71,78.715,139400000.0
2009-08-25 22:06:00,78.715,78.745,78.715,78.735,198000000.0
2009-08-25 22:07:00,78.735,78.74,78.725,78.725,64600000.0
2009-08-25 22:08:00,78.735,78.745,78.735,78.745,32200000.0
2009-08-25 22:09:00,78.74,78.745,78.725,78.73,77600000.0
2009-08-25 22:10:00,78.73,78.735,78.715,78.715,79100000.0
2009-08-25 22:11:00,78.72,78.725,78.715,78.72,76100000.0
2009-08-25 22:12:00,78.725,78.76,78.725,78.735,105300000.0
2009-08-25 22:13:00,78.735,78.735,78.735,78.735,54400000.0
2009-08-25 22:14:00,78.735,78.735,78.735,78.735,39200000.0
2009-08-25 22:15:00,78.735,78.75,78.725,78.725,136300000.0
2009-08-25 22:16:00,78.73,78.74,78.72,78.72,70100000.0
2009-08-25 22:17:00,78.72,78.72,78.72,78.72,22400000.0
2009-08-25 22:18:00,78.725,78.73,78.725,78.73,62600000.0
2009-08-25 22:19:00,78.73,78.745,78.725,78.73,112100000.0
2009-08-25 22:20:00,78.735,78.735,78.73,78.73,18700000.0
2009-08-25 22:21:00,78.735,78.74,78.715,78.715,49400000.0
2009-08-25 22:22:00,78.72,78.72,78.715,78.715,40200000.0
2009-08-25 22:23:00,78.715,78.715,78.71,78.71,29300000.0
2009-08-25 22:24:00,78.71,78.72,78.71,78.72,10900000.0
2009-08-25 22:25:00,78.72,78.73,78.715,78.73,8400000.0
2009-08-25 22:26:00,78.72,78.72,78.72,78.72,8200000.0
2009-08-25 22:27:00,78.72,78.725,78.72,78.725,40100000.0
2009-08-25 22:28:00,78.725,78.725,78.71,78.71,99000000.0
2009-08-25 22:29:00,78.71,78.72,78.71,78.72,45000000.0
2009-08-25 22:30:00,78.725,78.735,78.725,78.735,88900000.0
2009-08-25 22:31:00,78.735,78.735,78.73,78.735,132000000.0
2009-08-25 22:32:00,78.735,78.74,78.73,78.74,52900000.0
2009-08-25 22:33:00,78.74,78.745,78.74,78.745,57700000.0
2009-08-25 22:34:00,78.745,78.75,78.74,78.745,131500000.0
2009-08-25 22:35:00,78.745,78.745,78.74,78.74,11300000.0
2009-08-25 22:36:00,78.745,78.75,78.745,78.75,64000000.0
2009-08-25 22:37:00,78.75,78.75,78.735,78.735,53800000.0
2009-08-25 22:38:00,78.74,78.745,78.735,78.74,90900000.0
2009-08-25 22:39:00,78.74,78.745,78.73,78.73,85900000.0
2009-08-25 22:40:00,78.74,78.745,78.72,78.725,68800000.0
2009-08-25 22:41:00,78.73,78.73,78.72,78.72,72900000.0
2009-08-25 22:42:00,78.72,78.72,78.72,78.72,16400000.0
2009-08-25 22:43:00,78.71,78.725,78.69,78.715,66900000.0
2009-08-25 22:44:00,78.715,78.715,78.7,78.7,34300000.0
2009-08-25 22:45:00,78.7,78.73,78.7,78.71,134100000.0
2009-08-25 22:46:00,78.71,78.71,78.71,78.71,15300000.0
2009-08-25 22:47:00,78.705,78.705,78.705,78.705,33200000.0
2009-08-25 22:48:00,78.71,78.72,78.665,78.68,302700000.0
2009-08-25 22:49:00,78.68,78.68,78.67,78.67,130800000.0
2009-08-25 22:50:00,78.67,78.67,78.665,78.665,53600000.0
2009-08-25 22:51:00,78.665,78.67,78.655,78.66,75400000.0
2009-08-25 22:52:00,78.66,78.66,78.625,78.635,63800000.0
2009-08-25 22:53:00,78.635,78.635,78.635,78.635,3000000.0
2009-08-25 22:54:00,78.635,78.64,78.625,78.635,38500000.0
2009-08-25 22:55:00,78.63,78.655,78.615,78.65,87400000.0
2009-08-25 22:56:00,78.65,78.68,78.63,78.63,60300000.0
2009-08-25 22:57:00,78.63,78.66,78.63,78.66,92800000.0
2009-08-25 22:58:00,78.67,78.675,78.655,78.655,49600000.0
2009-08-25 22:59:00,78.655,78.68,78.655,78.655,19600000.0
2009-08-25 23:00:00,78.66,78.665,78.66,78.665,2000000.0
2009-08-25 23:01:00,78.7,78.7,78.655,78.655,4400000.0
2009-08-25 23:02:00,78.66,78.74,78.66,78.73,42100000.0
2009-08-25 23:03:00,78.73,78.74,78.725,78.74,17200000.0
2009-08-25 23:04:00,78.725,78.725,78.705,78.71,16700000.0
2009-08-25 23:05:00,78.71,78.71,78.65,78.65,24400000.0
2009-08-25 23:06:00,78.65,78.655,78.6,78.615,109400000.0
2009-08-25 23:07:00,78.615,78.62,78.605,78.61,36900000.0
2009-08-25 23:08:00,78.61,78.62,78.605,78.61,20800000.0
2009-08-25 23:09:00,78.61,78.62,78.61,78.62,13500000.0
2009-08-25 23:10:00,78.615,78.625,78.615,78.62,18300000.0
2009-08-25 23:11:00,78.615,78.635,78.615,78.63,27300000.0
2009-08-25 23:12:00,78.63,78.63,78.6,78.605,87000000.0
2009-08-25 23:13:00,78.605,78.605,78.605,78.605,32000000.0
2009-08-25 23:14:00,78.605,78.61,78.57,78.575,152400000.0
2009-08-25 23:15:00,78.575,78.575,78.55,78.55,144800000.0
2009-08-25 23:16:00,78.55,78.56,78.535,78.555,119200000.0
2009-08-25 23:17:00,78.555,78.575,78.555,78.575,57400000.0
2009-08-25 23:18:00,78.575,78.575,78.575,78.575,9000000.0
2009-08-25 23:19:00,78.575,78.58,78.555,78.565,56500000.0
2009-08-25 23:20:00,78.565,78.575,78.535,78.545,17400000.0
2009-08-25 23:21:00,78.545,78.58,78.545,78.57,21000000.0
2009-08-25 23:22:00,78.565,78.565,78.565,78.565,3000000.0
2009-08-25 23:23:00,78.565,78.585,78.56,78.585,21400000.0
2009-08-25 23:24:00,78.58,78.58,78.58,78.58,2000000.0
2009-08-25 23:25:00,78.59,78.59,78.585,78.585,6400000.0
2009-08-25 23:26:00,78.575,78.58,78.575,78.58,13700000.0
2009-08-25 23:27:00,78.58,78.58,78.575,78.575,6000000.0
2009-08-25 23:28:00,78.58,78.59,78.58,78.585,14800000.0
2009-08-25 23:29:00,78.585,78.585,78.575,78.585,18500000.0
2009-08-25 23:30:00,78.575,78.58,78.56,78.57,29500000.0
2009-08-25 23:31:00,78.57,78.57,78.56,78.56,13000000.0
2009-08-25 23:32:00,78.56,78.56,78.545,78.545,11200000.0
2009-08-25 23:33:00,78.545,78.55,78.545,78.55,17600000.0
2009-08-25 23:34:00,78.55,78.55,78.535,78.55,53100000.0
2009-08-25 23:35:00,78.545,78.555,78.535,78.545,26300000.0
2009-08-25 23:36:00,78.545,78.545,78.535,78.54,29400000.0
2009-08-25 23:37:00,78.54,78.54,78.535,78.535,17600000.0
2009-08-25 23:38:00,78.535,78.535,78.52,78.53,21000000.0
2009-08-25 23:39:00,78.53,78.545,78.53,78.53,27000000.0
2009-08-25 23:40:00,78.53,78.54,78.53,78.54,15000000.0
2009-08-25 23:41:00,78.54,78.56,78.54,78.555,28800000.0
2009-08-25 23:42:00,78.565,78.595,78.565,78.59,25400000.0
2009-08-25 23:43:00,78.59,78.59,78.585,78.585,23000000.0
2009-08-25 23:44:00,78.585,78.585,78.585,78.585,14400000.0
2009-08-25 23:45:00,78.585,78.595,78.585,78.595,33200000.0
2009-08-25 23:46:00,78.595,78.635,78.595,78.62,23200000.0
2009-08-25 23:47:00,78.625,78.645,78.61,78.61,25200000.0
2009-08-25 23:48:00,78.605,78.63,78.605,78.63,20600000.0
2009-08-25 23:49:00,78.63,78.63,78.62,78.62,22200000.0
2009-08-25 23:50:00,78.625,78.625,78.62,78.62,3400000.0
2009-08-25 23:51:00,78.625,78.625,78.625,78.625,2000000.0
2009-08-25 23:52:00,78.625,78.625,78.6,78.605,11200000.0
2009-08-25 23:53:00,78.61,78.61,78.61,78.61,5200000.0
2009-08-25 23:54:00,78.61,78.61,78.61,78.61,5200000.0
2009-08-25 23:55:00,78.61,78.61,78.61,78.61,3000000.0
2009-08-25 23:56:00,78.61,78.61,78.61,78.61,2400000.0
2009-08-25 23:57:00,78.62,78.62,78.62,78.62,14700000.0
2009-08-25 23:58:00,78.62,78.63,78.605,78.605,17700000.0
2009-08-25 23:59:00,78.605,78.605,78.595,78.595,8200000.0
2009-08-26 00:00:00,78.595,78.6,78.595,78.6,11200000.0
2009-08-26 00:01:00,78.61,78.63,78.61,78.62,30600000.0
2009-08-26 00:02:00,78.62,78.62,78.595,78.615,72200000.0
2009-08-26 00:03:00,78.615,78.62,78.61,78.61,22000000.0
2009-08-26 00:04:00,78.615,78.62,78.6,78.61,22800000.0
2009-08-26 00:05:00,78.61,78.62,78.61,78.62,22400000.0
2009-08-26 00:06:00,78.62,78.63,78.62,78.62,12000000.0
2009-08-26 00:07:00,78.62,78.62,78.62,78.62,4000000.0
2009-08-26 00:08:00,78.62,78.62,78.62,78.62,3000000.0
2009-08-26 00:09:00,78.62,78.62,78.62,78.62,61500000.0
2009-08-26 00:10:00,78.62,78.625,78.62,78.62,16700000.0
2009-08-26 00:11:00,78.62,78.625,78.62,78.625,16700000.0
2009-08-26 00:12:00,78.62,78.625,78.62,78.62,22600000.0
2009-08-26 00:13:00,78.625,78.635,78.625,78.63,24100000.0
2009-08-26 00:14:00,78.63,78.66,78.63,78.66,49800000.0
2009-08-26 00:15:00,78.66,78.66,78.66,78.66,12000000.0
2009-08-26 00:16:00,78.66,78.67,78.66,78.67,30000000.0
2009-08-26 00:17:00,78.67,78.7,78.67,78.69,47400000.0
2009-08-26 00:18:00,78.69,78.7,78.685,78.685,28700000.0
2009-08-26 00:19:00,78.69,78.695,78.69,78.69,15200000.0
2009-08-26 00:20:00,78.69,78.7,78.685,78.7,17500000.0
2009-08-26 00:21:00,78.685,78.685,78.685,78.685,3200000.0
2009-08-26 00:22:00,78.632,78.663,78.626,78.635,203100000.0
2009-08-26 00:23:00,78.685,78.705,78.685,78.7,22700000.0
2009-08-26 00:24:00,78.705,78.705,78.7,78.7,7000000.0
2009-08-26 00:25:00,78.7,78.7,78.7,78.7,6000000.0
2009-08-26 00:26:00,78.7,78.705,78.7,78.705,3000000.0
2009-08-26 00:27:00,78.7,78.71,78.69,78.69,20100000.0
2009-08-26 00:28:00,78.69,78.7,78.685,78.7,24000000.0
2009-08-26 00:29:00,78.705,78.71,78.7,78.7,19700000.0
2009-08-26 00:30:00,78.705,78.72,78.7,78.71,29500000.0
2009-08-26 00:31:00,78.715,78.72,78.7,78.7,27300000.0
2009-08-26 00:32:00,78.705,78.71,78.7,78.7,12800000.0
2009-08-26 00:33:00,78.695,78.695,78.69,78.695,14700000.0
2009-08-26 00:34:00,78.695,78.695,78.685,78.69,47500000.0
2009-08-26 00:35:00,78.69,78.69,78.685,78.685,11100000.0
2009-08-26 00:36:00,78.69,78.69,78.68,78.685,63000000.0
2009-08-26 00:37:00,78.68,78.68,78.675,78.675,12300000.0
2009-08-26 00:38:00,78.675,78.68,78.665,78.68,37000000.0
2009-08-26 00:39:00,78.68,78.68,78.67,78.675,27500000.0
2009-08-26 00:40:00,78.67,78.67,78.655,78.655,55600000.0
2009-08-26 00:41:00,78.66,78.66,78.655,78.655,10800000.0
2009-08-26 00:42:00,78.65,78.655,78.645,78.645,27100000.0
2009-08-26 00:43:00,78.64,78.645,78.64,78.64,22700000.0
2009-08-26 00:44:00,78.64,78.64,78.615,78.615,38900000.0
2009-08-26 00:45:00,78.61,78.61,78.595,78.595,76600000.0
2009-08-26 00:46:00,78.595,78.605,78.58,78.595,108100000.0
2009-08-26 00:47:00,78.595,78.6,78.595,78.595,51000000.0
2009-08-26 00:48:00,78.59,78.59,78.58,78.58,90800000.0
2009-08-26 00:49:00,78.58,78.58,78.56,78.565,152700000.0
2009-08-26 00:50:00,78.565,78.565,78.535,78.535,122400000.0
2009-08-26 00:51:00,78.53,78.555,78.515,78.535,67300000.0
2009-08-26 00:52:00,78.535,78.555,78.535,78.54,21600000.0
2009-08-26 00:53:00,78.545,78.55,78.545,78.545,35700000.0
2009-08-26 00:54:00,78.545,78.55,78.54,78.55,42400000.0
2009-08-26 00:55:00,78.55,78.55,78.535,78.54,31500000.0
2009-08-26 00:56:00,78.54,78.58,78.54,78.565,87400000.0
2009-08-26 00:57:00,78.57,78.575,78.57,78.57,14200000.0
2009-08-26 00:58:00,78.57,78.575,78.57,78.575,21400000.0
2009-08-26 00:59:00,78.575,78.595,78.575,78.58,35400000.0
2009-08-26 01:00:00,78.58,78.595,78.575,78.59,62600000.0
2009-08-26 01:01:00,78.59,78.59,78.59,78.59,12000000.0
2009-08-26 01:02:00,78.59,78.6,78.58,78.6,37800000.0
2009-08-26 01:03:00,78.6,78.605,78.6,78.605,12800000.0
2009-08-26 01:04:00,78.6,78.625,78.6,78.62,118700000.0
2009-08-26 01:05:00,78.62,78.63,78.605,78.62,70400000.0
2009-08-26 01:06:00,78.62,78.64,78.62,78.64,61800000.0
2009-08-26 01:07:00,78.64,78.645,78.635,78.635,58300000.0
2009-08-26 01:08:00,78.64,78.64,78.62,78.63,71300000.0
2009-08-26 01:09:00,78.63,78.63,78.59,78.595,84200000.0
2009-08-26 01:10:00,78.595,78.61,78.57,78.57,59100000.0
2009-08-26 01:11:00,78.57,78.585,78.565,78.565,52100000.0
2009-08-26 01:12:00,78.565,78.57,78.555,78.56,43500000.0
2009-08-26 01:13:00,78.575,78.605,78.565,78.605,44200000.0
2009-08-26 01:14:00,78.615,78.615,78.6,78.6,23000000.0
2009-08-26 01:15:00,78.6,78.61,78.6,78.61,12000000.0
2009-08-26 01:16:00,78.61,78.62,78.6,78.605,41600000.0
2009-08-26 01:17:00,78.595,78.605,78.595,78.595,38000000.0
2009-08-26 01:18:00,78.59,78.6,78.55,78.55,87700000.0
2009-08-26 01:19:00,78.545,78.565,78.54,78.55,35400000.0
2009-08-26 01:20:00,78.54,78.55,78.515,78.525,113600000.0
2009-08-26 01:21:00,78.525,78.535,78.525,78.53,34000000.0
2009-08-26 01:22:00,78.525,78.535,78.52,78.52,29500000.0
2009-08-26 01:23:00,78.52,78.535,78.515,78.535,90900000.0
2009-08-26 01:24:00,78.535,78.54,78.515,78.52,43900000.0
2009-08-26 01:25:00,78.525,78.545,78.525,78.54,12800000.0
2009-08-26 01:26:00,78.535,78.55,78.53,78.54,49100000.0
2009-08-26 01:27:00,78.54,78.55,78.535,78.55,16500000.0
2009-08-26 01:28:00,78.55,78.55,78.535,78.54,16400000.0
2009-08-26 01:29:00,78.535,78.56,78.535,78.55,42100000.0
2009-08-26 01:30:00,78.545,78.555,78.54,78.54,31400000.0
2009-08-26 01:31:00,78.54,78.545,78.535,78.535,39800000.0
2009-08-26 01:32:00,78.535,78.55,78.535,78.545,25800000.0
2009-08-26 01:33:00,78.545,78.545,78.505,78.505,54800000.0
2009-08-26 01:34:00,78.5,78.505,78.49,78.5,43300000.0
2009-08-26 01:35:00,78.5,78.52,78.455,78.46,64700000.0
2009-08-26 01:36:00,78.46,78.46,78.43,78.445,79300000.0
2009-08-26 01:37:00,78.45,78.46,78.435,78.445,33200000.0
2009-08-26 01:38:00,78.45,78.475,78.445,78.475,24000000.0
2009-08-26 01:39:00,78.475,78.475,78.435,78.435,51100000.0
2009-08-26 01:40:00,78.435,78.435,78.42,78.42,64500000.0
2009-08-26 01:41:00,78.42,78.44,78.42,78.435,46500000.0
2009-08-26 01:42:00,78.435,78.435,78.415,78.425,33700000.0
2009-08-26 01:43:00,78.425,78.425,78.38,78.385,42300000.0
2009-08-26 01:44:00,78.385,78.395,78.34,78.34,112000000.0
2009-08-26 01:45:00,78.345,78.38,78.34,78.38,76300000.0
2009-08-26 01:46:00,78.38,78.41,78.365,78.39,66000000.0
2009-08-26 01:47:00,78.39,78.41,78.385,78.395,61000000.0
2009-08-26 01:48:00,78.405,78.42,78.395,78.42,32000000.0
2009-08-26 01:49:00,78.42,78.425,78.41,78.415,69600000.0
2009-08-26 01:50:00,78.415,78.425,78.38,78.38,89100000.0
2009-08-26 01:51:00,78.375,78.38,78.235,78.24,116300000.0
2009-08-26 01:52:00,78.25,78.295,78.24,78.29,158800000.0
2009-08-26 01:53:00,78.29,78.305,78.265,78.28,85000000.0
2009-08-26 01:54:00,78.28,78.28,78.26,78.26,73200000.0
2009-08-26 01:55:00,78.26,78.295,78.24,78.245,138600000.0
2009-08-26 01:56:00,78.25,78.255,78.22,78.255,92000000.0
2009-08-26 01:57:00,78.25,78.255,78.22,78.255,116300000.0
2009-08-26 01:58:00,78.255,78.265,78.225,78.24,98600000.0
2009-08-26 01:59:00,78.255,78.285,78.235,78.285,100500000.0
2009-08-26 02:00:00,78.285,78.345,78.26,78.31,155900000.0
2009-08-26 02:01:00,78.315,78.38,78.31,78.375,155600000.0
2009-08-26 02:02:00,78.37,78.395,78.36,78.385,100300000.0
2009-08-26 02:03:00,78.385,78.43,78.37,78.425,148000000.0
2009-08-26 02:04:00,78.42,78.42,78.365,78.39,152100000.0
2009-08-26 02:05:00,78.39,78.41,78.38,78.405,100000000.0
2009-08-26 02:06:00,78.405,78.41,78.3,78.315,177700000.0
2009-08-26 02:07:00,78.325,78.36,78.32,78.34,98300000.0
2009-08-26 02:08:00,78.345,78.35,78.335,78.34,40800000.0
2009-08-26 02:09:00,78.34,78.42,78.34,78.405,140200000.0
2009-08-26 02:10:00,78.41,78.41,78.34,78.35,96800000.0
2009-08-26 02:11:00,78.35,78.375,78.345,78.375,45000000.0
2009-08-26 02:12:00,78.38,78.43,78.38,78.41,96600000.0
2009-08-26 02:13:00,78.415,78.46,78.41,78.445,77900000.0
2009-08-26 02:14:00,78.445,78.485,78.445,78.485,89700000.0
2009-08-26 02:15:00,78.485,78.525,78.485,78.51,120700000.0
2009-08-26 02:16:00,78.51,78.51,78.465,78.485,103800000.0
2009-08-26 02:17:00,78.485,78.5,78.485,78.49,44500000.0
2009-08-26 02:18:00,78.485,78.505,78.475,78.475,49300000.0
2009-08-26 02:19:00,78.485,78.5,78.465,78.485,124700000.0
2009-08-26 02:20:00,78.49,78.535,78.485,78.53,126300000.0
2009-08-26 02:21:00,78.525,78.54,78.51,78.51,122000000.0
2009-08-26 02:22:00,78.515,78.515,78.495,78.515,123500000.0
2009-08-26 02:23:00,78.52,78.52,78.5,78.5,52400000.0
2009-08-26 02:24:00,78.505,78.505,78.49,78.495,80900000.0
2009-08-26 02:25:00,78.495,78.495,78.435,78.445,125000000.0
2009-08-26 02:26:00,78.45,78.45,78.435,78.435,43000000.0
2009-08-26 02:27:00,78.44,78.44,78.43,78.43,38300000.0
2009-08-26 02:28:00,78.43,78.435,78.375,78.395,99300000.0
2009-08-26 02:29:00,78.385,78.395,78.37,78.37,56000000.0
2009-08-26 02:30:00,78.37,78.395,78.36,78.365,110700000.0
2009-08-26 02:31:00,78.37,78.42,78.365,78.405,248400000.0
2009-08-26 02:32:00,78.405,78.43,78.405,78.41,120700000.0
2009-08-26 02:33:00,78.41,78.41,78.375,78.38,232500000.0
2009-08-26 02:34:00,78.38,78.385,78.375,78.38,48400000.0
2009-08-26 02:35:00,78.385,78.435,78.375,78.425,81000000.0
2009-08-26 02:36:00,78.425,78.43,78.4,78.4,107600000.0
2009-08-26 02:37:00,78.4,78.4,78.39,78.4,101900000.0
2009-08-26 02:38:00,78.405,78.41,78.4,78.41,14900000.0
2009-08-26 02:39:00,78.4,78.42,78.39,78.41,111900000.0
2009-08-26 02:40:00,78.415,78.43,78.41,78.43,50700000.0
2009-08-26 02:41:00,78.43,78.45,78.425,78.45,91900000.0
2009-08-26 02:42:00,78.445,78.45,78.435,78.44,80200000.0
2009-08-26 02:43:00,78.445,78.445,78.42,78.43,58800000.0
2009-08-26 02:44:00,78.42,78.43,78.41,78.43,57000000.0
2009-08-26 02:45:00,78.43,78.435,78.415,78.42,60600000.0
2009-08-26 02:46:00,78.42,78.44,78.42,78.44,75600000.0
2009-08-26 02:47:00,78.44,78.445,78.4,78.405,71700000.0
2009-08-26 02:48:00,78.395,78.4,78.36,78.395,102800000.0
2009-08-26 02:49:00,78.395,78.415,78.39,78.395,104300000.0
2009-08-26 02:50:00,78.395,78.4,78.39,78.4,55200000.0
2009-08-26 02:51:00,78.405,78.43,78.405,78.425,110800000.0
2009-08-26 02:52:00,78.425,78.455,78.42,78.45,101600000.0
2009-08-26 02:53:00,78.445,78.445,78.395,78.41,99200000.0
2009-08-26 02:54:00,78.42,78.44,78.405,78.41,89600000.0
2009-08-26 02:55:00,78.405,78.405,78.375,78.38,99200000.0
2009-08-26 02:56:00,78.385,78.44,78.385,78.435,307800000.0
2009-08-26 02:57:00,78.43,78.435,78.415,78.415,45600000.0
2009-08-26 02:58:00,78.415,78.415,78.41,78.415,69600000.0
2009-08-26 02:59:00,78.405,78.415,78.385,78.41,182000000.0
2009-08-26 03:00:00,78.415,78.415,78.395,78.395,21600000.0
2009-08-26 03:01:00,78.395,78.445,78.395,78.435,97600000.0
2009-08-26 03:02:00,78.435,78.435,78.415,78.43,58400000.0
2009-08-26 03:03:00,78.43,78.435,78.415,78.435,52800000.0
2009-08-26 03:04:00,78.435,78.445,78.435,78.445,19200000.0
2009-08-26 03:05:00,78.44,78.445,78.435,78.44,21600000.0
2009-08-26 03:06:00,78.44,78.475,78.44,78.475,63200000.0
2009-08-26 03:07:00,78.48,78.49,78.48,78.485,28800000.0
2009-08-26 03:08:00,78.465,78.465,78.46,78.46,66400000.0
2009-08-26 03:09:00,78.46,78.475,78.44,78.44,126400000.0
2009-08-26 03:10:00,78.44,78.455,78.435,78.44,62000000.0
2009-08-26 03:11:00,78.44,78.47,78.44,78.465,153600000.0
2009-08-26 03:12:00,78.465,78.48,78.46,78.475,28000000.0
2009-08-26 03:13:00,78.475,78.475,78.42,78.43,165200001.0
2009-08-26 03:14:00,78.43,78.445,78.42,78.42,183000000.0
2009-08-26 03:15:00,78.42,78.425,78.42,78.42,55600000.0
2009-08-26 03:16:00,78.42,78.43,78.42,78.43,116800000.0
2009-08-26 03:17:00,78.43,78.43,78.42,78.42,106000000.0
2009-08-26 03:18:00,78.42,78.42,78.415,78.415,42400000.0
2009-08-26 03:19:00,78.415,78.43,78.4,78.4,122000000.0
2009-08-26 03:20:00,78.4,78.415,78.395,78.415,133600000.0
2009-08-26 03:21:00,78.415,78.425,78.405,78.425,85600000.0
2009-08-26 03:22:00,78.42,78.42,78.4,78.41,128800000.0
2009-08-26 03:23:00,78.41,78.415,78.405,78.415,173600000.0
2009-08-26 03:24:00,78.41,78.415,78.39,78.395,107600000.0
2009-08-26 03:25:00,78.395,78.405,78.39,78.39,96400000.0
2009-08-26 03:26:00,78.39,78.39,78.305,78.315,226600000.0
2009-08-26 03:27:00,78.305,78.38,78.3,78.375,232200000.0
2009-08-26 03:28:00,78.37,78.375,78.315,78.315,225200000.0
2009-08-26 03:29:00,78.315,78.355,78.31,78.355,149600000.0
2009-08-26 03:30:00,78.355,78.355,78.31,78.31,112000000.0
2009-08-26 03:31:00,78.29,78.3,78.28,78.29,146600000.0
2009-08-26 03:32:00,78.295,78.305,78.28,78.295,229600000.0
2009-08-26 03:33:00,78.295,78.335,78.295,78.33,275800000.0
2009-08-26 03:34:00,78.32,78.4,78.32,78.4,222000000.0
2009-08-26 03:35:00,78.405,78.415,78.395,78.415,124800000.0
2009-08-26 03:36:00,78.415,78.415,78.315,78.35,297800000.0
2009-08-26 03:37:00,78.35,78.38,78.34,78.37,164000000.0
2009-08-26 03:38:00,78.375,78.41,78.365,78.37,280400000.0
2009-08-26 03:39:00,78.37,78.385,78.355,78.355,216800001.0
2009-08-26 03:40:00,78.355,78.36,78.325,78.325,135800000.0
2009-08-26 03:41:00,78.32,78.35,78.32,78.345,95200000.0
2009-08-26 03:42:00,78.34,78.34,78.325,78.33,52800000.0
2009-08-26 03:43:00,78.325,78.375,78.325,78.365,105200000.0
2009-08-26 03:44:00,78.37,78.405,78.365,78.405,100200000.0
2009-08-26 03:45:00,78.4,78.47,78.4,78.47,142900000.0
2009-08-26 03:46:00,78.47,78.495,78.465,78.47,143000001.0
2009-08-26 03:47:00,78.475,78.485,78.45,78.46,120000000.0
2009-08-26 03:48:00,78.46,78.47,78.43,78.43,197000000.0
2009-08-26 03:49:00,78.43,78.465,78.425,78.46,186400000.0
2009-08-26 03:50:00,78.46,78.49,78.455,78.48,91200000.0
2009-08-26 03:51:00,78.48,78.505,78.48,78.48,158400000.0
2009-08-26 03:52:00,78.485,78.485,78.47,78.475,197200000.0
2009-08-26 03:53:00,78.475,78.505,78.475,78.5,262400000.0
2009-08-26 03:54:00,78.505,78.515,78.495,78.5,87600001.0
2009-08-26 03:55:00,78.5,78.525,78.495,78.52,211200000.0
2009-08-26 03:56:00,78.52,78.54,78.465,78.465,269599998.0
2009-08-26 03:57:00,78.465,78.475,78.45,78.455,165600000.0
2009-08-26 03:58:00,78.44,78.445,78.435,78.445,339200000.0
2009-08-26 03:59:00,78.44,78.455,78.43,78.455,446800000.0
2009-08-26 04:00:00,78.46,78.46,78.435,78.435,314599999.0
2009-08-26 04:01:00,78.445,78.445,78.435,78.435,218400000.0
2009-08-26 04:02:00,78.435,78.475,78.43,78.475,152800000.0
2009-08-26 04:03:00,78.475,78.505,78.475,78.505,234800000.0
2009-08-26 04:04:00,78.505,78.53,78.505,78.515,331599999.0
2009-08-26 04:05:00,78.515,78.585,78.515,78.585,581199999.0
2009-08-26 04:06:00,78.585,78.605,78.575,78.585,434400000.0
2009-08-26 04:07:00,78.585,78.59,78.565,78.575,245600000.0
2009-08-26 04:08:00,78.575,78.585,78.55,78.56,309800000.0
2009-08-26 04:09:00,78.565,78.585,78.55,78.57,295200000.0
2009-08-26 04:10:00,78.565,78.57,78.54,78.555,280800000.0
2009-08-26 04:11:00,78.555,78.56,78.52,78.525,604400000.0
2009-08-26 04:12:00,78.53,78.53,78.515,78.515,301600000.0
2009-08-26 04:13:00,78.515,78.535,78.505,78.535,208800000.0
2009-08-26 04:14:00,78.54,78.58,78.54,78.575,517600000.0
2009-08-26 04:15:00,78.575,78.58,78.555,78.555,201600000.0
2009-08-26 04:16:00,78.565,78.565,78.54,78.55,76000000.0
2009-08-26 04:17:00,78.555,78.575,78.555,78.575,20800000.0
2009-08-26 04:18:00,78.575,78.585,78.56,78.585,33600000.0
2009-08-26 04:19:00,78.575,78.575,78.515,78.515,223200000.0
2009-08-26 04:20:00,78.52,78.52,78.51,78.515,200800000.0
2009-08-26 04:21:00,78.52,78.55,78.515,78.545,241200000.0
2009-08-26 04:22:00,78.55,78.565,78.54,78.545,153800000.0
2009-08-26 04:23:00,78.545,78.545,78.53,78.54,293600000.0
2009-08-26 04:24:00,78.54,78.54,78.535,78.54,123200000.0
2009-08-26 04:25:00,78.54,78.545,78.52,78.525,237600000.0
2009-08-26 04:26:00,78.525,78.53,78.49,78.49,197600000.0
2009-08-26 04:27:00,78.485,78.5,78.485,78.495,357200000.0
2009-08-26 04:28:00,78.485,78.49,78.465,78.47,175199999.0
2009-08-26 04:29:00,78.47,78.48,78.445,78.46,399200000.0
2009-08-26 04:30:00,78.45,78.45,78.425,78.425,233600000.0
2009-08-26 04:31:00,78.425,78.46,78.425,78.46,258600000.0
2009-08-26 04:32:00,78.46,78.505,78.46,78.505,143000000.0
2009-08-26 04:33:00,78.5,78.555,78.5,78.54,479400000.0
2009-08-26 04:34:00,78.54,78.54,78.525,78.525,257600000.0
2009-08-26 04:35:00,78.53,78.54,78.53,78.54,145600000.0
2009-08-26 04:36:00,78.535,78.54,78.525,78.525,96800000.0
2009-08-26 04:37:00,78.525,78.53,78.525,78.53,181600000.0
2009-08-26 04:38:00,78.53,78.53,78.515,78.52,197600000.0
2009-08-26 04:39:00,78.525,78.525,78.505,78.51,243399999.0
2009-08-26 04:40:00,78.51,78.525,78.51,78.52,266399999.0
2009-08-26 04:41:00,78.525,78.54,78.515,78.515,420400000.0
2009-08-26 04:42:00,78.515,78.525,78.51,78.525,158400000.0
2009-08-26 04:43:00,78.525,78.525,78.525,78.525,60000000.0
2009-08-26 04:44:00,78.525,78.525,78.51,78.51,138400000.0
2009-08-26 04:45:00,78.51,78.515,78.5,78.5,274599999.0
2009-08-26 04:46:00,78.5,78.51,78.5,78.51,105200000.0
2009-08-26 04:47:00,78.51,78.51,78.48,78.48,215999999.0
2009-08-26 04:48:00,78.485,78.49,78.485,78.49,22400000.0
2009-08-26 04:49:00,78.49,78.49,78.47,78.475,128800000.0
2009-08-26 04:50:00,78.48,78.58,78.48,78.57,514800000.0
2009-08-26 04:51:00,78.57,78.575,78.565,78.57,133600000.0
2009-08-26 04:52:00,78.57,78.615,78.57,78.61,379999998.0
2009-08-26 04:53:00,78.61,78.65,78.61,78.645,409800000.0
2009-08-26 04:54:00,78.64,78.675,78.635,78.67,411400000.0
2009-08-26 04:55:00,78.67,78.695,78.66,78.66,446600000.0
2009-08-26 04:56:00,78.66,78.66,78.635,78.65,184800000.0
2009-08-26 04:57:00,78.65,78.66,78.635,78.66,656800000.0
2009-08-26 04:58:00,78.66,78.685,78.66,78.685,457999998.0
2009-08-26 04:59:00,78.69,78.74,78.69,78.735,389800000.0
2009-08-26 05:00:00,78.73,78.74,78.675,78.685,285000000.0
2009-08-26 05:01:00,78.69,78.71,78.69,78.695,276600000.0
2009-08-26 05:02:00,78.695,78.695,78.665,78.67,323200000.0
2009-08-26 05:03:00,78.665,78.675,78.66,78.67,149600000.0
2009-08-26 05:04:00,78.675,78.675,78.665,78.665,94400000.0
2009-08-26 05:05:00,78.665,78.665,78.645,78.65,323200001.0
2009-08-26 05:06:00,78.65,78.65,78.64,78.64,183600000.0
2009-08-26 05:07:00,78.64,78.64,78.64,78.64,44800000.0
2009-08-26 05:08:00,78.64,78.65,78.635,78.635,95100000.0
2009-08-26 05:09:00,78.645,78.665,78.635,78.66,174800000.0
2009-08-26 05:10:00,78.66,78.695,78.65,78.695,409800000.0
2009-08-26 05:11:00,78.69,78.725,78.69,78.705,294000000.0
2009-08-26 05:12:00,78.7,78.75,78.695,78.74,362400000.0
2009-08-26 05:13:00,78.74,78.74,78.725,78.73,127600000.0
2009-08-26 05:14:00,78.73,78.735,78.645,78.695,368200000.0
2009-08-26 05:15:00,78.695,78.705,78.69,78.695,377200000.0
2009-08-26 05:16:00,78.695,78.695,78.685,78.69,102400000.0
2009-08-26 05:17:00,78.69,78.69,78.68,78.68,72800000.0
2009-08-26 05:18:00,78.685,78.685,78.675,78.675,32800000.0
2009-08-26 05:19:00,78.675,78.685,78.66,78.67,215200000.0
2009-08-26 05:20:00,78.665,78.675,78.655,78.67,248800000.0
2009-08-26 05:21:00,78.67,78.675,78.67,78.67,120400000.0
2009-08-26 05:22:00,78.67,78.695,78.665,78.685,269800000.0
2009-08-26 05:23:00,78.695,78.705,78.69,78.69,241200000.0
2009-08-26 05:24:00,78.695,78.695,78.68,78.68,158400000.0
2009-08-26 05:25:00,78.675,78.695,78.675,78.685,221600000.0
2009-08-26 05:26:00,78.68,78.68,78.67,78.67,125400000.0
2009-08-26 05:27:00,78.67,78.675,78.67,78.67,118800000.0
2009-08-26 05:28:00,78.67,78.685,78.67,78.685,142800000.0
2009-08-26 05:29:00,78.68,78.68,78.675,78.68,133000000.0
2009-08-26 05:30:00,78.68,78.69,78.68,78.69,8000000.0
2009-08-26 05:31:00,78.69,78.69,78.66,78.665,128400000.0
2009-08-26 05:32:00,78.66,78.68,78.66,78.67,441800000.0
2009-08-26 05:33:00,78.67,78.7,78.665,78.7,230800000.0
2009-08-26 05:34:00,78.7,78.74,78.695,78.74,240800000.0
2009-08-26 05:35:00,78.735,78.82,78.73,78.755,356800000.0
2009-08-26 05:36:00,78.755,78.765,78.73,78.74,245000000.0
2009-08-26 05:37:00,78.745,78.75,78.735,78.75,127200000.0
2009-08-26 05:38:00,78.745,78.765,78.74,78.76,231800000.0
2009-08-26 05:39:00,78.755,78.785,78.755,78.78,397000000.0
2009-08-26 05:40:00,78.775,78.79,78.74,78.74,161400000.0
2009-08-26 05:41:00,78.745,78.765,78.745,78.765,169200000.0
2009-08-26 05:42:00,78.765,78.775,78.765,78.77,67200000.0
2009-08-26 05:43:00,78.77,78.785,78.765,78.775,148600000.0
2009-08-26 05:44:00,78.775,78.79,78.775,78.78,162300000.0
2009-08-26 05:45:00,78.78,78.785,78.765,78.77,104600000.0
2009-08-26 05:46:00,78.77,78.785,78.765,78.775,174000000.0
2009-08-26 05:47:00,78.77,78.805,78.77,78.785,326600000.0
2009-08-26 05:48:00,78.785,78.81,78.785,78.8,250900000.0
2009-08-26 05:49:00,78.81,78.81,78.8,78.81,100800000.0
2009-08-26 05:50:00,78.81,78.89,78.805,78.885,174200000.0
2009-08-26 05:51:00,78.875,78.895,78.875,78.875,116000000.0
2009-08-26 05:52:00,78.875,78.875,78.82,78.875,282200000.0
2009-08-26 05:53:00,78.875,78.88,78.86,78.865,52900000.0
2009-08-26 05:54:00,78.87,78.875,78.86,78.865,40800000.0
2009-08-26 05:55:00,78.865,78.865,78.83,78.84,116900000.0
2009-08-26 05:56:00,78.835,78.85,78.83,78.84,71300000.0
2009-08-26 05:57:00,78.85,78.85,78.85,78.85,29000000.0
2009-08-26 05:58:00,78.85,78.86,78.845,78.85,90300000.0
2009-08-26 05:59:00,78.85,78.85,78.825,78.83,81800000.0
2009-08-26 06:00:00,78.85,78.85,78.825,78.84,91900000.0
2009-08-26 06:01:00,78.845,78.845,78.825,78.825,73100000.0
2009-08-26 06:02:00,78.83,78.84,78.82,78.84,58600000.0
2009-08-26 06:03:00,78.835,78.86,78.825,78.855,171800000.0
2009-08-26 06:04:00,78.86,78.865,78.85,78.855,203500000.0
2009-08-26 06:05:00,78.855,78.88,78.855,78.88,105000000.0
2009-08-26 06:06:00,78.88,78.88,78.85,78.86,71600000.0
2009-08-26 06:07:00,78.855,78.88,78.835,78.84,179900000.0
2009-08-26 06:08:00,78.84,78.84,78.83,78.835,104000000.0
2009-08-26 06:09:00,78.835,78.85,78.83,78.84,103600000.0
2009-08-26 06:10:00,78.835,78.84,78.79,78.79,211700000.0
2009-08-26 06:11:00,78.79,78.82,78.775,78.82,225200000.0
2009-08-26 06:12:00,78.815,78.815,78.78,78.785,117600000.0
2009-08-26 06:13:00,78.795,78.8,78.79,78.8,120100000.0
2009-08-26 06:14:00,78.795,78.805,78.77,78.77,511400000.0
2009-08-26 06:15:00,78.77,78.8,78.765,78.795,381900000.0
2009-08-26 06:16:00,78.8,78.825,78.795,78.815,224200000.0
2009-08-26 06:17:00,78.82,78.835,78.81,78.835,220900000.0
2009-08-26 06:18:00,78.835,78.84,78.825,78.83,257000000.0
2009-08-26 06:19:00,78.825,78.83,78.81,78.815,164300000.0
2009-08-26 06:20:00,78.815,78.83,78.81,78.81,95500000.0
2009-08-26 06:21:00,78.81,78.835,78.81,78.83,153700000.0
2009-08-26 06:22:00,78.825,78.825,78.805,78.805,88000000.0
2009-08-26 06:23:00,78.81,78.83,78.805,78.825,415300000.0
2009-08-26 06:24:00,78.83,78.835,78.815,78.815,60000000.0
2009-08-26 06:25:00,78.815,78.825,78.785,78.825,302200000.0
2009-08-26 06:26:00,78.82,78.84,78.815,78.83,232100000.0
2009-08-26 06:27:00,78.83,78.85,78.825,78.84,377100000.0
2009-08-26 06:28:00,78.835,78.84,78.835,78.84,201300000.0
2009-08-26 06:29:00,78.84,78.845,78.825,78.83,115000000.0
2009-08-26 06:30:00,78.83,78.835,78.81,78.835,278800000.0
2009-08-26 06:31:00,78.83,78.85,78.83,78.845,220700000.0
2009-08-26 06:32:00,78.85,78.86,78.85,78.855,253900000.0
2009-08-26 06:33:00,78.855,78.855,78.835,78.835,83800000.0
2009-08-26 06:34:00,78.835,78.835,78.825,78.83,208600000.0
2009-08-26 06:35:00,78.83,78.83,78.82,78.83,140400000.0
2009-08-26 06:36:00,78.825,78.835,78.815,78.82,171400000.0
2009-08-26 06:37:00,78.82,78.83,78.81,78.81,165300000.0
2009-08-26 06:38:00,78.82,78.85,78.81,78.84,243000000.0
2009-08-26 06:39:00,78.84,78.845,78.815,78.835,268600000.0
2009-08-26 06:40:00,78.835,78.855,78.835,78.84,290299998.0
2009-08-26 06:41:00,78.84,78.84,78.835,78.835,129400000.0
2009-08-26 06:42:00,78.835,78.835,78.82,78.83,58000000.0
2009-08-26 06:43:00,78.825,78.84,78.825,78.835,58600000.0
2009-08-26 06:44:00,78.84,78.855,78.835,78.84,142500000.0
2009-08-26 06:45:00,78.84,78.85,78.815,78.815,246200000.0
2009-08-26 06:46:00,78.815,78.83,78.815,78.82,222600000.0
2009-08-26 06:47:00,78.82,78.82,78.815,78.82,287200000.0
2009-08-26 06:48:00,78.815,78.82,78.815,78.82,119500000.0
2009-08-26 06:49:00,78.82,78.82,78.805,78.81,278500000.0
2009-08-26 06:50:00,78.81,78.81,78.795,78.805,321900000.0
2009-08-26 06:51:00,78.805,78.83,78.79,78.83,276500000.0
2009-08-26 06:52:00,78.83,78.84,78.82,78.83,293600000.0
2009-08-26 06:53:00,78.825,78.84,78.79,78.81,241000000.0
2009-08-26 06:54:00,78.81,78.82,78.79,78.8,246900000.0
2009-08-26 06:55:00,78.805,78.825,78.805,78.805,61900000.0
2009-08-26 06:56:00,78.805,78.805,78.78,78.78,103800000.0
2009-08-26 06:57:00,78.785,78.8,78.785,78.8,65200000.0
2009-08-26 06:58:00,78.805,78.81,78.795,78.8,135400000.0
2009-08-26 06:59:00,78.8,78.8,78.745,78.75,157900000.0
2009-08-26 07:00:00,78.745,78.78,78.735,78.78,294200000.0
2009-08-26 07:01:00,78.775,78.785,78.77,78.775,167000000.0
2009-08-26 07:02:00,78.785,78.82,78.775,78.805,400400000.0
2009-08-26 07:03:00,78.805,78.825,78.795,78.815,345700000.0
2009-08-26 07:04:00,78.815,78.83,78.785,78.8,272100000.0
2009-08-26 07:05:00,78.8,78.8,78.79,78.8,49500000.0
2009-08-26 07:06:00,78.795,78.795,78.76,78.765,173700000.0
2009-08-26 07:07:00,78.765,78.8,78.765,78.78,358500001.0
2009-08-26 07:08:00,78.78,78.79,78.755,78.76,131100000.0
2009-08-26 07:09:00,78.76,78.78,78.735,78.755,247200000.0
2009-08-26 07:10:00,78.755,78.77,78.745,78.76,163600000.0
2009-08-26 07:11:00,78.765,78.78,78.75,78.77,154900000.0
2009-08-26 07:12:00,78.765,78.78,78.765,78.765,257000000.0
2009-08-26 07:13:00,78.765,78.77,78.74,78.76,182200000.0
2009-08-26 07:14:00,78.76,78.78,78.76,78.765,269600000.0
2009-08-26 07:15:00,78.77,78.775,78.76,78.76,109500000.0
2009-08-26 07:16:00,78.765,78.795,78.755,78.78,191600000.0
2009-08-26 07:17:00,78.78,78.785,78.77,78.775,167400000.0
2009-08-26 07:18:00,78.775,78.815,78.775,78.81,186200000.0
2009-08-26 07:19:00,78.81,78.81,78.795,78.795,73100000.0
2009-08-26 07:20:00,78.795,78.81,78.795,78.81,50800000.0
2009-08-26 07:21:00,78.81,78.81,78.79,78.8,137000000.0
2009-08-26 07:22:00,78.8,78.805,78.795,78.805,307400000.0
2009-08-26 07:23:00,78.805,78.815,78.8,78.81,205800000.0
2009-08-26 07:24:00,78.81,78.815,78.8,78.81,346600000.0
2009-08-26 07:25:00,78.81,78.815,78.78,78.8,142100000.0
2009-08-26 07:26:00,78.795,78.8,78.785,78.79,59000000.0
2009-08-26 07:27:00,78.795,78.795,78.785,78.785,60300000.0
2009-08-26 07:28:00,78.79,78.855,78.785,78.855,517500000.0
2009-08-26 07:29:00,78.85,78.86,78.84,78.84,226200000.0
2009-08-26 07:30:00,78.84,78.865,78.84,78.865,97800000.0
2009-08-26 07:31:00,78.86,78.865,78.86,78.865,53000000.0
2009-08-26 07:32:00,78.865,78.88,78.86,78.88,83300000.0
2009-08-26 07:33:00,78.88,78.89,78.875,78.89,109800000.0
2009-08-26 07:34:00,78.895,78.93,78.895,78.93,162000000.0
2009-08-26 07:35:00,78.925,78.93,78.905,78.925,153800000.0
2009-08-26 07:36:00,78.93,78.965,78.925,78.96,189100000.0
2009-08-26 07:37:00,78.955,78.955,78.915,78.92,36500000.0
2009-08-26 07:38:00,78.915,78.94,78.905,78.94,130200000.0
2009-08-26 07:39:00,78.94,78.96,78.935,78.96,74400000.0
2009-08-26 07:40:00,78.965,78.99,78.955,78.955,190500000.0
2009-08-26 07:41:00,78.955,78.98,78.95,78.97,64200000.0
2009-08-26 07:42:00,78.97,78.985,78.965,78.97,75500000.0
2009-08-26 07:43:00,78.975,78.975,78.95,78.955,47600000.0
2009-08-26 07:44:00,78.95,78.965,78.94,78.95,68700000.0
2009-08-26 07:45:00,78.945,78.98,78.945,78.975,100100000.0
2009-08-26 07:46:00,78.975,78.975,78.925,78.935,119700000.0
2009-08-26 07:47:00,78.935,78.94,78.925,78.935,108100000.0
2009-08-26 07:48:00,78.94,78.96,78.93,78.955,66100000.0
2009-08-26 07:49:00,78.955,78.97,78.935,78.95,219800000.0
2009-08-26 07:50:00,78.945,78.955,78.935,78.94,237700000.0
2009-08-26 07:51:00,78.94,78.95,78.925,78.93,217100000.0
2009-08-26 07:52:00,78.925,78.925,78.9,78.91,109300000.0
2009-08-26 07:53:00,78.91,78.945,78.9,78.945,113600000.0
2009-08-26 07:54:00,78.945,78.95,78.91,78.93,79700000.0
2009-08-26 07:55:00,78.93,78.95,78.93,78.935,148900000.0
2009-08-26 07:56:00,78.935,78.945,78.895,78.91,138900000.0
2009-08-26 07:57:00,78.915,78.925,78.895,78.91,135200000.0
2009-08-26 07:58:00,78.915,78.925,78.88,78.895,134800000.0
2009-08-26 07:59:00,78.895,78.91,78.865,78.875,166000000.0
2009-08-26 08:00:00,78.875,78.91,78.86,78.905,214000000.0
2009-08-26 08:01:00,78.91,78.91,78.87,78.9,202000000.0
2009-08-26 08:02:00,78.905,78.915,78.885,78.89,278400000.0
2009-08-26 08:03:00,78.895,78.895,78.83,78.84,503200000.0
2009-08-26 08:04:00,78.84,78.845,78.83,78.84,171900000.0
2009-08-26 08:05:00,78.84,78.87,78.835,78.835,343800000.0
2009-08-26 08:06:00,78.835,78.835,78.8,78.8,205300000.0
2009-08-26 08:07:00,78.805,78.88,78.805,78.875,434000000.0
2009-08-26 08:08:00,78.875,78.875,78.815,78.815,367700000.0
2009-08-26 08:09:00,78.815,78.895,78.815,78.885,623500002.0
2009-08-26 08:10:00,78.89,78.905,78.86,78.88,547200000.0
2009-08-26 08:11:00,78.88,78.9,78.875,78.88,332200000.0
2009-08-26 08:12:00,78.89,78.955,78.89,78.925,405000000.0
2009-08-26 08:13:00,78.925,78.935,78.9,78.91,362300000.0
2009-08-26 08:14:00,78.905,78.905,78.875,78.885,282700000.0
2009-08-26 08:15:00,78.885,78.905,78.875,78.895,171100000.0
2009-08-26 08:16:00,78.895,78.905,78.885,78.885,242700000.0
2009-08-26 08:17:00,78.885,78.89,78.865,78.875,295999998.0
2009-08-26 08:18:00,78.875,78.88,78.86,78.875,450500001.0
2009-08-26 08:19:00,78.875,78.9,78.835,78.875,452500000.0
2009-08-26 08:20:00,78.865,78.885,78.865,78.88,419500000.0
2009-08-26 08:21:00,78.88,78.905,78.855,78.895,335900000.0
2009-08-26 08:22:00,78.895,78.905,78.86,78.86,180900001.0
2009-08-26 08:23:00,78.86,78.88,78.825,78.86,312300000.0
2009-08-26 08:24:00,78.86,78.865,78.845,78.85,310400000.0
2009-08-26 08:25:00,78.85,78.87,78.84,78.845,360100002.0
2009-08-26 08:26:00,78.845,78.86,78.835,78.845,208800001.0
2009-08-26 08:27:00,78.84,78.855,78.835,78.855,86600000.0
2009-08-26 08:28:00,78.855,78.855,78.825,78.835,77100000.0
2009-08-26 08:29:00,78.835,78.835,78.815,78.82,148100000.0
2009-08-26 08:30:00,78.815,78.835,78.815,78.825,235600000.0
2009-08-26 08:31:00,78.835,78.845,78.79,78.805,277899999.0
2009-08-26 08:32:00,78.8,78.8,78.785,78.79,98800000.0
2009-08-26 08:33:00,78.79,78.8,78.79,78.8,35400000.0
2009-08-26 08:34:00,78.795,78.82,78.79,78.82,109500000.0
2009-08-26 08:35:00,78.825,78.825,78.8,78.8,99600000.0
2009-08-26 08:36:00,78.795,78.845,78.785,78.815,270899999.0
2009-08-26 08:37:00,78.81,78.82,78.795,78.8,300000000.0
2009-08-26 08:38:00,78.805,78.815,78.75,78.775,191300000.0
2009-08-26 08:39:00,78.765,78.765,78.74,78.75,229600000.0
2009-08-26 08:40:00,78.755,78.76,78.745,78.755,89100000.0
2009-08-26 08:41:00,78.755,78.765,78.74,78.755,185500000.0
2009-08-26 08:42:00,78.75,78.755,78.735,78.745,106900000.0
2009-08-26 08:43:00,78.745,78.785,78.745,78.77,257100001.0
2009-08-26 08:44:00,78.77,78.775,78.71,78.71,423300000.0
2009-08-26 08:45:00,78.72,78.735,78.67,78.67,265300000.0
2009-08-26 08:46:00,78.68,78.705,78.655,78.705,189900000.0
2009-08-26 08:47:00,78.695,78.76,78.695,78.725,229600000.0
2009-08-26 08:48:00,78.72,78.73,78.685,78.685,201800001.0
2009-08-26 08:49:00,78.685,78.695,78.665,78.68,152900000.0
2009-08-26 08:50:00,78.675,78.705,78.675,78.7,266700000.0
2009-08-26 08:51:00,78.7,78.705,78.66,78.67,522499999.0
2009-08-26 08:52:00,78.665,78.675,78.65,78.665,205400000.0
2009-08-26 08:53:00,78.655,78.67,78.64,78.64,226700000.0
2009-08-26 08:54:00,78.635,78.655,78.625,78.625,256600000.0
2009-08-26 08:55:00,78.62,78.655,78.62,78.65,118700000.0
2009-08-26 08:56:00,78.655,78.705,78.655,78.69,90800000.0
2009-08-26 08:57:00,78.685,78.705,78.685,78.695,125700000.0
2009-08-26 08:58:00,78.695,78.71,78.675,78.68,321300000.0
2009-08-26 08:59:00,78.68,78.69,78.595,78.605,666400001.0
2009-08-26 09:00:00,78.605,78.62,78.585,78.595,630700002.0
2009-08-26 09:01:00,78.59,78.625,78.59,78.61,572299999.0
2009-08-26 09:02:00,78.605,78.65,78.59,78.65,264899999.0
2009-08-26 09:03:00,78.66,78.67,78.645,78.645,189300000.0
2009-08-26 09:04:00,78.645,78.665,78.64,78.665,218100000.0
2009-08-26 09:05:00,78.665,78.665,78.605,78.625,328200001.0
2009-08-26 09:06:00,78.625,78.685,78.61,78.665,278499999.0
2009-08-26 09:07:00,78.67,78.67,78.655,78.665,148799998.0
2009-08-26 09:08:00,78.67,78.68,78.62,78.645,202700000.0
2009-08-26 09:09:00,78.655,78.7,78.64,78.67,323499999.0
2009-08-26 09:10:00,78.665,78.68,78.655,78.675,229600000.0
2009-08-26 09:11:00,78.675,78.71,78.64,78.705,370300000.0
2009-08-26 09:12:00,78.705,78.735,78.705,78.73,205500000.0
2009-08-26 09:13:00,78.73,78.8,78.72,78.79,245200000.0
2009-08-26 09:14:00,78.78,78.8,78.755,78.785,293300000.0
2009-08-26 09:15:00,78.8,78.825,78.77,78.785,272500000.0
2009-08-26 09:16:00,78.795,78.835,78.785,78.835,307500000.0
2009-08-26 09:17:00,78.83,78.86,78.82,78.85,128500000.0
2009-08-26 09:18:00,78.85,78.865,78.835,78.835,89400000.0
2009-08-26 09:19:00,78.84,78.84,78.79,78.79,322200000.0
2009-08-26 09:20:00,78.795,78.815,78.785,78.805,384800000.0
2009-08-26 09:21:00,78.805,78.825,78.795,78.815,66900000.0
2009-08-26 09:22:00,78.82,78.825,78.795,78.81,257199998.0
2009-08-26 09:23:00,78.815,78.885,78.805,78.875,316200000.0
2009-08-26 09:24:00,78.88,78.89,78.845,78.85,215800000.0
2009-08-26 09:25:00,78.855,78.865,78.845,78.85,191700000.0
2009-08-26 09:26:00,78.845,78.865,78.845,78.85,146300000.0
2009-08-26 09:27:00,78.855,78.865,78.83,78.86,164400000.0
2009-08-26 09:28:00,78.865,78.89,78.85,78.885,111400000.0
2009-08-26 09:29:00,78.885,78.925,78.885,78.9,162600000.0
2009-08-26 09:30:00,78.9,78.95,78.9,78.925,214200000.0
2009-08-26 09:31:00,78.92,78.945,78.92,78.925,53700000.0
2009-08-26 09:32:00,78.92,78.925,78.86,78.86,105900000.0
2009-08-26 09:33:00,78.86,78.88,78.85,78.865,118300000.0
2009-08-26 09:34:00,78.87,78.875,78.845,78.86,110000000.0
2009-08-26 09:35:00,78.86,78.87,78.845,78.855,105000000.0
2009-08-26 09:36:00,78.86,78.865,78.815,78.82,154300000.0
2009-08-26 09:37:00,78.815,78.855,78.8,78.855,310300000.0
2009-08-26 09:38:00,78.855,78.855,78.825,78.85,310300000.0
2009-08-26 09:39:00,78.85,78.86,78.845,78.85,45800000.0
2009-08-26 09:40:00,78.855,78.865,78.845,78.865,122700000.0
2009-08-26 09:41:00,78.87,78.89,78.855,78.88,184300000.0
2009-08-26 09:42:00,78.875,78.91,78.875,78.9,137800000.0
2009-08-26 09:43:00,78.895,78.895,78.87,78.875,134000000.0
2009-08-26 09:44:00,78.88,78.88,78.86,78.865,19400000.0
2009-08-26 09:45:00,78.865,78.875,78.845,78.85,75500000.0
2009-08-26 09:46:00,78.85,78.875,78.85,78.855,138000000.0
2009-08-26 09:47:00,78.855,78.88,78.845,78.87,77300000.0
2009-08-26 09:48:00,78.87,78.89,78.85,78.88,367800000.0
2009-08-26 09:49:00,78.875,78.895,78.87,78.89,413800000.0
2009-08-26 09:50:00,78.885,78.92,78.88,78.91,437199999.0
2009-08-26 09:51:00,78.91,78.925,78.9,78.91,153300000.0
2009-08-26 09:52:00,78.905,78.91,78.865,78.875,381700000.0
2009-08-26 09:53:00,78.88,78.9,78.88,78.89,226400000.0
2009-08-26 09:54:00,78.895,78.905,78.88,78.885,376699999.0
2009-08-26 09:55:00,78.885,78.895,78.875,78.885,329200001.0
2009-08-26 09:56:00,78.885,78.915,78.88,78.89,356000000.0
2009-08-26 09:57:00,78.89,78.905,78.88,78.89,456100000.0
2009-08-26 09:58:00,78.89,78.93,78.88,78.905,270100000.0
2009-08-26 09:59:00,78.915,78.955,78.905,78.925,794699999.0
2009-08-26 10:00:00,78.925,78.985,78.9,78.9,467799999.0
2009-08-26 10:01:00,78.9,78.9,78.83,78.83,884399999.0
2009-08-26 10:02:00,78.825,78.835,78.77,78.775,527600000.0
2009-08-26 10:03:00,78.775,78.82,78.77,78.82,397999999.0
2009-08-26 10:04:00,78.82,78.84,78.8,78.805,217900001.0
2009-08-26 10:05:00,78.805,78.805,78.74,78.755,201300000.0
2009-08-26 10:06:00,78.75,78.76,78.64,78.65,353400000.0
2009-08-26 10:07:00,78.64,78.715,78.64,78.69,349100000.0
2009-08-26 10:08:00,78.69,78.73,78.69,78.72,96500000.0
2009-08-26 10:09:00,78.715,78.72,78.685,78.69,267600000.0
2009-08-26 10:10:00,78.69,78.71,78.68,78.7,199600000.0
2009-08-26 10:11:00,78.695,78.695,78.64,78.695,176600000.0
2009-08-26 10:12:00,78.695,78.73,78.685,78.71,158300000.0
2009-08-26 10:13:00,78.725,78.785,78.695,78.785,206000000.0
2009-08-26 10:14:00,78.785,78.795,78.755,78.76,133400000.0
2009-08-26 10:15:00,78.76,78.775,78.725,78.765,320900000.0
2009-08-26 10:16:00,78.765,78.77,78.72,78.75,336600000.0
2009-08-26 10:17:00,78.75,78.76,78.705,78.715,243300000.0
2009-08-26 10:18:00,78.715,78.715,78.625,78.64,278700000.0
2009-08-26 10:19:00,78.635,78.68,78.635,78.67,139300000.0
2009-08-26 10:20:00,78.67,78.68,78.655,78.67,128700000.0
2009-08-26 10:21:00,78.67,78.675,78.645,78.65,287099999.0
2009-08-26 10:22:00,78.65,78.655,78.635,78.645,296700000.0
2009-08-26 10:23:00,78.645,78.645,78.59,78.605,325100002.0
2009-08-26 10:24:00,78.595,78.62,78.575,78.615,343200002.0
2009-08-26 10:25:00,78.605,78.615,78.56,78.56,317700000.0
2009-08-26 10:26:00,78.56,78.57,78.545,78.565,260400000.0
2009-08-26 10:27:00,78.565,78.565,78.54,78.565,305700000.0
2009-08-26 10:28:00,78.565,78.585,78.555,78.575,248000000.0
2009-08-26 10:29:00,78.585,78.625,78.565,78.625,235199999.0
2009-08-26 10:30:00,78.625,78.645,78.61,78.62,285399999.0
2009-08-26 10:31:00,78.63,78.665,78.62,78.66,221600001.0
2009-08-26 10:32:00,78.66,78.66,78.595,78.6,209100000.0
2009-08-26 10:33:00,78.605,78.645,78.595,78.615,272800000.0
2009-08-26 10:34:00,78.615,78.65,78.61,78.65,136800000.0
2009-08-26 10:35:00,78.65,78.66,78.63,78.63,216600000.0
2009-08-26 10:36:00,78.63,78.63,78.59,78.595,232300000.0
2009-08-26 10:37:00,78.59,78.6,78.56,78.57,119100000.0
2009-08-26 10:38:00,78.565,78.615,78.565,78.605,53500000.0
2009-08-26 10:39:00,78.605,78.62,78.585,78.61,210200000.0
2009-08-26 10:40:00,78.605,78.615,78.59,78.61,185400000.0
2009-08-26 10:41:00,78.61,78.67,78.605,78.655,158300000.0
2009-08-26 10:42:00,78.655,78.665,78.62,78.62,142700000.0
2009-08-26 10:43:00,78.62,78.63,78.58,78.585,466300000.0
2009-08-26 10:44:00,78.585,78.6,78.565,78.57,268799999.0
2009-08-26 10:45:00,78.565,78.57,78.55,78.56,136999999.0
2009-08-26 10:46:00,78.56,78.595,78.55,78.57,259500000.0
2009-08-26 10:47:00,78.565,78.585,78.535,78.54,188900000.0
2009-08-26 10:48:00,78.535,78.575,78.535,78.575,138800000.0
2009-08-26 10:49:00,78.58,78.585,78.565,78.565,91500000.0
2009-08-26 10:50:00,78.56,78.575,78.55,78.55,146700001.0
2009-08-26 10:51:00,78.55,78.565,78.52,78.52,153500000.0
2009-08-26 10:52:00,78.52,78.575,78.515,78.57,131300000.0
2009-08-26 10:53:00,78.6,78.625,78.585,78.625,252400000.0
2009-08-26 10:54:00,78.625,78.64,78.585,78.635,272000000.0
2009-08-26 10:55:00,78.635,78.65,78.62,78.64,254000000.0
2009-08-26 10:56:00,78.64,78.67,78.635,78.645,254900000.0
2009-08-26 10:57:00,78.645,78.645,78.63,78.645,91400000.0
2009-08-26 10:58:00,78.64,78.66,78.64,78.65,83100000.0
2009-08-26 10:59:00,78.645,78.67,78.64,78.67,112400000.0
2009-08-26 11:00:00,78.67,78.675,78.65,78.665,390999999.0
2009-08-26 11:01:00,78.655,78.715,78.655,78.685,290600000.0
2009-08-26 11:02:00,78.69,78.715,78.68,78.695,191600000.0
2009-08-26 11:03:00,78.69,78.715,78.685,78.705,288099998.0
2009-08-26 11:04:00,78.71,78.72,78.7,78.72,178800000.0
2009-08-26 11:05:00,78.72,78.73,78.695,78.705,228700000.0
2009-08-26 11:06:00,78.7,78.705,78.635,78.655,337200000.0
2009-08-26 11:07:00,78.655,78.695,78.655,78.695,228500000.0
2009-08-26 11:08:00,78.705,78.705,78.67,78.675,183600000.0
2009-08-26 11:09:00,78.675,78.7,78.67,78.695,174200000.0
2009-08-26 11:10:00,78.7,78.7,78.675,78.69,143100000.0
2009-08-26 11:11:00,78.69,78.69,78.665,78.675,141500000.0
2009-08-26 11:12:00,78.67,78.685,78.66,78.68,89200000.0
2009-08-26 11:13:00,78.675,78.675,78.655,78.665,101500000.0
2009-08-26 11:14:00,78.665,78.68,78.665,78.67,121500000.0
2009-08-26 11:15:00,78.67,78.67,78.655,78.66,88300000.0
2009-08-26 11:16:00,78.66,78.675,78.66,78.665,28500000.0
2009-08-26 11:17:00,78.67,78.685,78.67,78.675,247300000.0
2009-08-26 11:18:00,78.675,78.7,78.675,78.69,186600000.0
2009-08-26 11:19:00,78.69,78.695,78.65,78.655,172300000.0
2009-08-26 11:20:00,78.66,78.67,78.645,78.665,318200000.0
2009-08-26 11:21:00,78.665,78.67,78.655,78.67,171300000.0
2009-08-26 11:22:00,78.66,78.68,78.655,78.66,89200000.0
2009-08-26 11:23:00,78.66,78.69,78.645,78.655,181700000.0
2009-08-26 11:24:00,78.645,78.655,78.605,78.605,138400000.0
2009-08-26 11:25:00,78.61,78.62,78.59,78.62,218600000.0
2009-08-26 11:26:00,78.62,78.625,78.595,78.6,221800000.0
2009-08-26 11:27:00,78.6,78.6,78.57,78.575,271800000.0
2009-08-26 11:28:00,78.575,78.585,78.54,78.54,255300000.0
2009-08-26 11:29:00,78.54,78.555,78.52,78.54,335000000.0
2009-08-26 11:30:00,78.53,78.54,78.485,78.52,318800000.0
2009-08-26 11:31:00,78.52,78.53,78.5,78.525,209400000.0
2009-08-26 11:32:00,78.525,78.58,78.52,78.575,149799999.0
2009-08-26 11:33:00,78.575,78.59,78.56,78.565,242600000.0
2009-08-26 11:34:00,78.565,78.61,78.555,78.57,546999998.0
2009-08-26 11:35:00,78.565,78.6,78.555,78.585,482200000.0
2009-08-26 11:36:00,78.585,78.605,78.575,78.6,357700000.0
2009-08-26 11:37:00,78.6,78.61,78.59,78.595,246400000.0
2009-08-26 11:38:00,78.59,78.62,78.59,78.62,172899999.0
2009-08-26 11:39:00,78.63,78.66,78.63,78.65,273799999.0
2009-08-26 11:40:00,78.645,78.655,78.63,78.655,168600000.0
2009-08-26 11:41:00,78.65,78.66,78.63,78.65,271400000.0
2009-08-26 11:42:00,78.65,78.665,78.645,78.655,156700000.0
2009-08-26 11:43:00,78.65,78.655,78.635,78.645,71400000.0
2009-08-26 11:44:00,78.645,78.655,78.61,78.62,228199999.0
2009-08-26 11:45:00,78.62,78.635,78.6,78.61,291600000.0
2009-08-26 11:46:00,78.6,78.645,78.6,78.64,134400000.0
2009-08-26 11:47:00,78.64,78.665,78.635,78.65,213600000.0
2009-08-26 11:48:00,78.645,78.65,78.63,78.645,108700000.0
2009-08-26 11:49:00,78.64,78.67,78.63,78.67,163900000.0
2009-08-26 11:50:00,78.675,78.675,78.65,78.665,119200000.0
2009-08-26 11:51:00,78.665,78.685,78.665,78.675,133300001.0
2009-08-26 11:52:00,78.675,78.675,78.63,78.64,264200000.0
2009-08-26 11:53:00,78.64,78.7,78.625,78.64,265800000.0
2009-08-26 11:54:00,78.63,78.675,78.63,78.65,317900000.0
2009-08-26 11:55:00,78.64,78.66,78.63,78.63,174600000.0
2009-08-26 11:56:00,78.645,78.655,78.63,78.645,76000000.0
2009-08-26 11:57:00,78.65,78.715,78.645,78.695,329600001.0
2009-08-26 11:58:00,78.695,78.715,78.685,78.695,275400000.0
2009-08-26 11:59:00,78.7,78.735,78.665,78.72,575400000.0
2009-08-26 12:00:00,78.725,78.735,78.7,78.715,258400000.0
2009-08-26 12:01:00,78.715,78.715,78.695,78.705,104400000.0
2009-08-26 12:02:00,78.705,78.71,78.675,78.695,283500001.0
2009-08-26 12:03:00,78.69,78.73,78.69,78.73,208200000.0
2009-08-26 12:04:00,78.73,78.74,78.705,78.715,156999999.0
2009-08-26 12:05:00,78.715,78.725,78.71,78.715,94500000.0
2009-08-26 12:06:00,78.715,78.72,78.7,78.72,104200000.0
2009-08-26 12:07:00,78.71,78.745,78.71,78.745,58200000.0
2009-08-26 12:08:00,78.735,78.745,78.735,78.74,49600000.0
2009-08-26 12:09:00,78.74,78.745,78.725,78.74,152600000.0
2009-08-26 12:10:00,78.745,78.745,78.725,78.74,152500000.0
2009-08-26 12:11:00,78.73,78.74,78.615,78.62,335400002.0
2009-08-26 12:12:00,78.62,78.62,78.485,78.485,630499999.0
2009-08-26 12:13:00,78.49,78.52,78.46,78.485,424600001.0
2009-08-26 12:14:00,78.485,78.485,78.39,78.41,484800000.0
2009-08-26 12:15:00,78.415,78.42,78.37,78.375,548299999.0
2009-08-26 12:16:00,78.375,78.39,78.345,78.345,599299999.0
2009-08-26 12:17:00,78.35,78.36,78.315,78.36,310499998.0
2009-08-26 12:18:00,78.355,78.36,78.305,78.315,514500000.0
2009-08-26 12:19:00,78.325,78.36,78.31,78.35,342200000.0
2009-08-26 12:20:00,78.35,78.375,78.34,78.355,206100000.0
2009-08-26 12:21:00,78.345,78.35,78.315,78.345,569900003.0
2009-08-26 12:22:00,78.345,78.355,78.28,78.285,420700000.0
2009-08-26 12:23:00,78.285,78.305,78.215,78.225,554900000.0
2009-08-26 12:24:00,78.225,78.27,78.21,78.265,268900000.0
2009-08-26 12:25:00,78.265,78.295,78.24,78.295,315200000.0
2009-08-26 12:26:00,78.295,78.3,78.265,78.295,253000000.0
2009-08-26 12:27:00,78.305,78.305,78.29,78.29,72400000.0
2009-08-26 12:28:00,78.29,78.29,78.255,78.26,309900001.0
2009-08-26 12:29:00,78.26,78.275,78.235,78.26,484300001.0
2009-08-26 12:30:00,78.26,78.32,78.26,78.31,256700000.0
2009-08-26 12:31:00,78.305,78.33,78.305,78.33,102800000.0
2009-08-26 12:32:00,78.32,78.43,78.32,78.42,293300001.0
2009-08-26 12:33:00,78.42,78.425,78.375,78.375,432199998.0
2009-08-26 12:34:00,78.375,78.395,78.35,78.36,173700000.0
2009-08-26 12:35:00,78.36,78.365,78.315,78.33,457099999.0
2009-08-26 12:36:00,78.335,78.345,78.32,78.335,743099999.0
2009-08-26 12:37:00,78.33,78.375,78.33,78.365,549199995.0
2009-08-26 12:38:00,78.365,78.375,78.35,78.37,169400000.0
2009-08-26 12:39:00,78.375,78.38,78.37,78.375,119000000.0
2009-08-26 12:40:00,78.37,78.39,78.365,78.375,234599998.0
2009-08-26 12:41:00,78.37,78.385,78.36,78.38,142000000.0
2009-08-26 12:42:00,78.38,78.4,78.375,78.39,67300000.0
2009-08-26 12:43:00,78.39,78.41,78.385,78.41,240700000.0
2009-08-26 12:44:00,78.405,78.42,78.39,78.405,403100000.0
2009-08-26 12:45:00,78.415,78.42,78.39,78.39,195200000.0
2009-08-26 12:46:00,78.4,78.4,78.38,78.39,135800000.0
2009-08-26 12:47:00,78.39,78.41,78.39,78.39,90900001.0
2009-08-26 12:48:00,78.395,78.41,78.395,78.4,63500000.0
2009-08-26 12:49:00,78.4,78.4,78.38,78.395,71200000.0
2009-08-26 12:50:00,78.4,78.4,78.38,78.395,83400000.0
2009-08-26 12:51:00,78.39,78.395,78.38,78.395,74100000.0
2009-08-26 12:52:00,78.395,78.395,78.35,78.365,168300000.0
2009-08-26 12:53:00,78.365,78.37,78.335,78.35,303800000.0
2009-08-26 12:54:00,78.35,78.38,78.345,78.375,302799999.0
2009-08-26 12:55:00,78.37,78.385,78.35,78.385,323100000.0
2009-08-26 12:56:00,78.385,78.385,78.37,78.375,42200000.0
2009-08-26 12:57:00,78.375,78.385,78.365,78.385,47200000.0
2009-08-26 12:58:00,78.385,78.41,78.38,78.39,340500000.0
2009-08-26 12:59:00,78.39,78.41,78.355,78.36,455199999.0
2009-08-26 13:00:00,78.355,78.385,78.355,78.37,236600000.0
2009-08-26 13:01:00,78.375,78.38,78.365,78.375,111500000.0
2009-08-26 13:02:00,78.375,78.415,78.375,78.39,737500002.0
2009-08-26 13:03:00,78.4,78.425,78.39,78.405,193500000.0
2009-08-26 13:04:00,78.405,78.405,78.37,78.375,305200000.0
2009-08-26 13:05:00,78.37,78.385,78.365,78.385,268699999.0
2009-08-26 13:06:00,78.385,78.405,78.375,78.39,198400000.0
2009-08-26 13:07:00,78.39,78.4,78.365,78.375,156000001.0
2009-08-26 13:08:00,78.375,78.38,78.36,78.375,91200000.0
2009-08-26 13:09:00,78.38,78.385,78.36,78.38,145800000.0
2009-08-26 13:10:00,78.38,78.41,78.375,78.4,237300000.0
2009-08-26 13:11:00,78.4,78.42,78.385,78.395,127400000.0
2009-08-26 13:12:00,78.395,78.4,78.375,78.38,190499999.0
2009-08-26 13:13:00,78.38,78.395,78.365,78.385,260400000.0
2009-08-26 13:14:00,78.385,78.39,78.37,78.385,141300000.0
2009-08-26 13:15:00,78.38,78.395,78.38,78.39,53900000.0
2009-08-26 13:16:00,78.4,78.4,78.335,78.335,171700000.0
2009-08-26 13:17:00,78.335,78.35,78.315,78.325,258100000.0
2009-08-26 13:18:00,78.325,78.33,78.3,78.31,203000000.0
2009-08-26 13:19:00,78.31,78.335,78.3,78.305,364900000.0
2009-08-26 13:20:00,78.31,78.31,78.245,78.255,230300000.0
2009-08-26 13:21:00,78.255,78.275,78.25,78.275,459400000.0
2009-08-26 13:22:00,78.275,78.275,78.24,78.25,214800000.0
2009-08-26 13:23:00,78.245,78.26,78.21,78.22,553800000.0
2009-08-26 13:24:00,78.215,78.235,78.17,78.175,311900000.0
2009-08-26 13:25:00,78.18,78.21,78.175,78.2,236500000.0
2009-08-26 13:26:00,78.195,78.225,78.18,78.195,336300000.0
2009-08-26 13:27:00,78.2,78.265,78.2,78.225,600600000.0
2009-08-26 13:28:00,78.215,78.285,78.21,78.265,503400001.0
2009-08-26 13:29:00,78.26,78.275,78.245,78.255,420500000.0
2009-08-26 13:30:00,78.245,78.255,78.205,78.215,245300000.0
2009-08-26 13:31:00,78.215,78.265,78.2,78.26,389900000.0
2009-08-26 13:32:00,78.26,78.295,78.235,78.275,256000000.0
2009-08-26 13:33:00,78.275,78.275,78.23,78.23,338400000.0
2009-08-26 13:34:00,78.225,78.275,78.225,78.26,321200000.0
2009-08-26 13:35:00,78.26,78.26,78.19,78.195,289700000.0
2009-08-26 13:36:00,78.195,78.24,78.18,78.24,319100000.0
2009-08-26 13:37:00,78.24,78.255,78.22,78.245,203599999.0
2009-08-26 13:38:00,78.255,78.265,78.245,78.26,145100000.0
2009-08-26 13:39:00,78.26,78.265,78.25,78.25,120500000.0
2009-08-26 13:40:00,78.255,78.265,78.24,78.24,129900000.0
2009-08-26 13:41:00,78.245,78.275,78.24,78.265,124600000.0
2009-08-26 13:42:00,78.27,78.28,78.24,78.27,413900000.0
2009-08-26 13:43:00,78.26,78.275,78.26,78.27,161400000.0
2009-08-26 13:44:00,78.27,78.285,78.255,78.255,146500000.0
2009-08-26 13:45:00,78.255,78.28,78.255,78.275,289800003.0
2009-08-26 13:46:00,78.275,78.295,78.265,78.285,176999999.0
2009-08-26 13:47:00,78.285,78.285,78.27,78.275,219900000.0
2009-08-26 13:48:00,78.275,78.315,78.275,78.315,93300000.0
2009-08-26 13:49:00,78.315,78.325,78.305,78.32,241700001.0
2009-08-26 13:50:00,78.32,78.35,78.315,78.33,472600001.0
2009-08-26 13:51:00,78.33,78.365,78.325,78.335,302100000.0
2009-08-26 13:52:00,78.335,78.395,78.335,78.385,492399999.0
2009-08-26 13:53:00,78.385,78.39,78.36,78.38,170799998.0
2009-08-26 13:54:00,78.385,78.405,78.375,78.38,160800001.0
2009-08-26 13:55:00,78.375,78.39,78.37,78.39,124700000.0
2009-08-26 13:56:00,78.39,78.42,78.385,78.41,255600000.0
2009-08-26 13:57:00,78.415,78.455,78.41,78.43,187100000.0
2009-08-26 13:58:00,78.43,78.455,78.43,78.435,120000000.0
2009-08-26 13:59:00,78.44,78.44,78.405,78.435,374199998.0
2009-08-26 14:00:00,78.435,78.45,78.41,78.435,294400000.0
2009-08-26 14:01:00,78.435,78.44,78.41,78.415,266699999.0
2009-08-26 14:02:00,78.415,78.425,78.39,78.395,346700000.0
2009-08-26 14:03:00,78.39,78.41,78.37,78.37,187100000.0
2009-08-26 14:04:00,78.37,78.37,78.345,78.35,301700000.0
2009-08-26 14:05:00,78.35,78.365,78.35,78.365,127000000.0
2009-08-26 14:06:00,78.355,78.39,78.345,78.365,335199998.0
2009-08-26 14:07:00,78.365,78.38,78.345,78.355,363800001.0
2009-08-26 14:08:00,78.35,78.355,78.31,78.31,193700000.0
2009-08-26 14:09:00,78.305,78.335,78.3,78.335,218200000.0
2009-08-26 14:10:00,78.335,78.38,78.335,78.375,231500000.0
2009-08-26 14:11:00,78.375,78.385,78.36,78.37,378700000.0
2009-08-26 14:12:00,78.365,78.365,78.325,78.345,170000000.0
2009-08-26 14:13:00,78.345,78.35,78.33,78.33,205400000.0
2009-08-26 14:14:00,78.34,78.34,78.255,78.26,259100000.0
2009-08-26 14:15:00,78.25,78.325,78.25,78.32,259100000.0
2009-08-26 14:16:00,78.325,78.335,78.315,78.33,119800000.0
2009-08-26 14:17:00,78.325,78.335,78.31,78.315,89300000.0
2009-08-26 14:18:00,78.32,78.345,78.32,78.34,112500000.0
2009-08-26 14:19:00,78.34,78.365,78.335,78.36,84800000.0
2009-08-26 14:20:00,78.365,78.365,78.32,78.32,185900000.0
2009-08-26 14:21:00,78.32,78.35,78.32,78.34,369500000.0
2009-08-26 14:22:00,78.34,78.37,78.34,78.37,393000000.0
2009-08-26 14:23:00,78.365,78.375,78.355,78.37,257499999.0
2009-08-26 14:24:00,78.37,78.39,78.37,78.385,163800000.0
2009-08-26 14:25:00,78.38,78.4,78.375,78.395,228000000.0
2009-08-26 14:26:00,78.395,78.435,78.395,78.405,283600001.0
2009-08-26 14:27:00,78.405,78.42,78.39,78.41,326600000.0
2009-08-26 14:28:00,78.41,78.425,78.4,78.42,228600000.0
2009-08-26 14:29:00,78.42,78.44,78.275,78.333,413900000.0
2009-08-26 14:30:00,78.302,78.6,78.302,78.46,721999998.0
2009-08-26 14:31:00,78.46,78.46,78.195,78.21,1014199999.0
2009-08-26 14:32:00,78.22,78.31,78.205,78.31,390600000.0
2009-08-26 14:33:00,78.31,78.335,78.16,78.16,467400000.0
2009-08-26 14:34:00,78.17,78.205,78.15,78.19,435000000.0
2009-08-26 14:35:00,78.18,78.19,78.11,78.12,412999999.0
2009-08-26 14:36:00,78.115,78.16,78.1,78.145,340399999.0
2009-08-26 14:37:00,78.145,78.225,78.145,78.2,280300000.0
2009-08-26 14:38:00,78.195,78.205,78.15,78.19,243700000.0
2009-08-26 14:39:00,78.19,78.245,78.19,78.22,280700000.0
2009-08-26 14:40:00,78.215,78.28,78.2,78.275,341000000.0
2009-08-26 14:41:00,78.28,78.325,78.245,78.285,552600000.0
2009-08-26 14:42:00,78.29,78.3,78.26,78.275,334200000.0
2009-08-26 14:43:00,78.27,78.285,78.245,78.245,520100000.0
2009-08-26 14:44:00,78.245,78.27,78.23,78.245,431999999.0
2009-08-26 14:45:00,78.245,78.26,78.235,78.24,175000000.0
2009-08-26 14:46:00,78.24,78.26,78.205,78.215,148400000.0
2009-08-26 14:47:00,78.215,78.25,78.185,78.245,287300000.0
2009-08-26 14:48:00,78.24,78.29,78.235,78.275,461199999.0
2009-08-26 14:49:00,78.275,78.285,78.23,78.255,198800000.0
2009-08-26 14:50:00,78.255,78.305,78.255,78.255,121400000.0
2009-08-26 14:51:00,78.265,78.32,78.26,78.305,215200000.0
2009-08-26 14:52:00,78.305,78.33,78.3,78.33,194299999.0
2009-08-26 14:53:00,78.325,78.335,78.285,78.285,235100001.0
2009-08-26 14:54:00,78.285,78.3,78.26,78.295,233100000.0
2009-08-26 14:55:00,78.295,78.295,78.26,78.265,252000000.0
2009-08-26 14:56:00,78.26,78.265,78.245,78.25,125800000.0
2009-08-26 14:57:00,78.255,78.265,78.215,78.26,327799999.0
2009-08-26 14:58:00,78.26,78.29,78.22,78.225,455200002.0
2009-08-26 14:59:00,78.225,78.265,78.225,78.235,133900000.0
2009-08-26 15:00:00,78.225,78.29,78.225,78.235,362400000.0
2009-08-26 15:01:00,78.23,78.235,78.22,78.23,70600000.0
2009-08-26 15:02:00,78.235,78.235,78.17,78.21,426400002.0
2009-08-26 15:03:00,78.205,78.25,78.2,78.245,358900000.0
2009-08-26 15:04:00,78.245,78.245,78.195,78.2,244900000.0
2009-08-26 15:05:00,78.2,78.2,78.16,78.16,284999999.0
2009-08-26 15:06:00,78.155,78.185,78.155,78.175,265299998.0
2009-08-26 15:07:00,78.175,78.175,78.115,78.125,433100001.0
2009-08-26 15:08:00,78.125,78.14,78.095,78.105,297900000.0
2009-08-26 15:09:00,78.105,78.14,78.1,78.13,245000000.0
2009-08-26 15:10:00,78.13,78.16,78.13,78.14,419600002.0
2009-08-26 15:11:00,78.145,78.21,78.13,78.21,291300001.0
2009-08-26 15:12:00,78.215,78.235,78.2,78.215,258600000.0
2009-08-26 15:13:00,78.205,78.245,78.205,78.245,221600001.0
2009-08-26 15:14:00,78.245,78.245,78.2,78.205,213200000.0
2009-08-26 15:15:00,78.205,78.21,78.155,78.165,389200001.0
2009-08-26 15:16:00,78.165,78.165,78.075,78.08,374200001.0
2009-08-26 15:17:00,78.085,78.145,78.07,78.13,168900000.0
2009-08-26 15:18:00,78.13,78.145,78.11,78.145,350500000.0
2009-08-26 15:19:00,78.135,78.175,78.11,78.16,488000000.0
2009-08-26 15:20:00,78.16,78.175,78.15,78.17,266500000.0
2009-08-26 15:21:00,78.17,78.175,78.09,78.17,381099999.0
2009-08-26 15:22:00,78.175,78.175,78.125,78.125,192600000.0
2009-08-26 15:23:00,78.125,78.125,78.06,78.07,210800001.0
2009-08-26 15:24:00,78.07,78.07,78.035,78.04,627300000.0
2009-08-26 15:25:00,78.04,78.075,78.04,78.075,427599999.0
2009-08-26 15:26:00,78.08,78.125,78.06,78.065,213200000.0
2009-08-26 15:27:00,78.07,78.085,78.05,78.055,104500000.0
2009-08-26 15:28:00,78.05,78.05,78.015,78.02,556400001.0
2009-08-26 15:29:00,78.025,78.025,77.895,77.895,408000000.0
2009-08-26 15:30:00,77.9,77.96,77.845,77.955,459100001.0
2009-08-26 15:31:00,77.95,77.99,77.91,77.98,821400001.0
2009-08-26 15:32:00,77.98,78.045,77.97,78.045,620299999.0
2009-08-26 15:33:00,78.04,78.05,77.98,77.98,587800001.0
2009-08-26 15:34:00,77.985,78.005,77.91,77.91,349100000.0
2009-08-26 15:35:00,77.91,77.935,77.81,77.835,472200000.0
2009-08-26 15:36:00,77.835,77.865,77.82,77.85,411300000.0
2009-08-26 15:37:00,77.85,77.905,77.845,77.89,558200000.0
2009-08-26 15:38:00,77.9,77.975,77.875,77.97,599700001.0
2009-08-26 15:39:00,77.97,77.995,77.9,77.935,550100000.0
2009-08-26 15:40:00,77.94,78.0,77.93,77.965,468400003.0
2009-08-26 15:41:00,77.965,77.975,77.925,77.96,527900004.0
2009-08-26 15:42:00,77.96,77.965,77.87,77.92,633800000.0
2009-08-26 15:43:00,77.925,77.95,77.9,77.92,612000000.0
2009-08-26 15:44:00,77.915,77.94,77.88,77.88,554300003.0
2009-08-26 15:45:00,77.875,77.875,77.77,77.8,444100000.0
2009-08-26 15:46:00,77.795,77.825,77.79,77.8,354999998.0
2009-08-26 15:47:00,77.79,77.84,77.785,77.815,579400000.0
2009-08-26 15:48:00,77.82,77.84,77.795,77.8,389700000.0
2009-08-26 15:49:00,77.79,77.81,77.77,77.795,344599999.0
2009-08-26 15:50:00,77.795,77.85,77.795,77.85,400800001.0
2009-08-26 15:51:00,77.855,77.87,77.81,77.82,524599999.0
2009-08-26 15:52:00,77.825,77.83,77.8,77.825,278700000.0
2009-08-26 15:53:00,77.825,77.83,77.795,77.81,442100000.0
2009-08-26 15:54:00,77.81,77.905,77.805,77.9,282400000.0
2009-08-26 15:55:00,77.9,77.915,77.87,77.895,376700000.0
2009-08-26 15:56:00,77.89,77.985,77.89,77.985,321100000.0
2009-08-26 15:57:00,77.98,78.025,77.975,78.015,382800000.0
2009-08-26 15:58:00,78.015,78.02,77.95,77.96,899500001.0
2009-08-26 15:59:00,77.96,77.97,77.89,77.95,770400001.0
2009-08-26 16:00:00,77.98,78.165,77.98,78.15,1023800004.0
2009-08-26 16:01:00,78.145,78.26,78.145,78.21,712399999.0
2009-08-26 16:02:00,78.19,78.19,78.055,78.055,951799998.0
2009-08-26 16:03:00,78.05,78.08,77.98,77.985,690299999.0
2009-08-26 16:04:00,77.985,78.105,77.965,78.09,731000003.0
2009-08-26 16:05:00,78.1,78.175,78.095,78.115,956600000.0
2009-08-26 16:06:00,78.12,78.2,78.095,78.16,653500000.0
2009-08-26 16:07:00,78.165,78.175,78.08,78.085,598499999.0
2009-08-26 16:08:00,78.085,78.1,78.05,78.08,345999999.0
2009-08-26 16:09:00,78.085,78.085,78.045,78.065,226900000.0
2009-08-26 16:10:00,78.065,78.11,78.055,78.07,326600000.0
2009-08-26 16:11:00,78.07,78.11,78.055,78.105,418700001.0
2009-08-26 16:12:00,78.105,78.21,78.085,78.21,282799999.0
2009-08-26 16:13:00,78.21,78.215,78.13,78.18,262800000.0
2009-08-26 16:14:00,78.19,78.32,78.185,78.285,297000000.0
2009-08-26 16:15:00,78.285,78.32,78.265,78.285,323200000.0
2009-08-26 16:16:00,78.275,78.33,78.26,78.31,427300000.0
2009-08-26 16:17:00,78.305,78.315,78.275,78.28,729600000.0
2009-08-26 16:18:00,78.285,78.3,78.25,78.25,639900000.0
2009-08-26 16:19:00,78.25,78.29,78.235,78.25,490500000.0
2009-08-26 16:20:00,78.25,78.295,78.245,78.26,705100001.0
2009-08-26 16:21:00,78.255,78.265,78.21,78.25,763799998.0
2009-08-26 16:22:00,78.245,78.285,78.2,78.27,445200000.0
2009-08-26 16:23:00,78.255,78.255,78.205,78.235,412399999.0
2009-08-26 16:24:00,78.245,78.25,78.195,78.22,628699999.0
2009-08-26 16:25:00,78.22,78.245,78.205,78.215,329500000.0
2009-08-26 16:26:00,78.21,78.22,78.135,78.14,502700000.0
2009-08-26 16:27:00,78.135,78.14,78.085,78.1,271000000.0
2009-08-26 16:28:00,78.1,78.1,78.025,78.025,254700000.0
2009-08-26 16:29:00,78.025,78.085,78.025,78.05,388400000.0
2009-08-26 16:30:00,78.05,78.12,78.05,78.07,512100001.0
2009-08-26 16:31:00,78.075,78.15,78.075,78.145,617000001.0
2009-08-26 16:32:00,78.14,78.23,78.125,78.23,560699999.0
2009-08-26 16:33:00,78.225,78.245,78.16,78.18,429500000.0
2009-08-26 16:34:00,78.18,78.275,78.18,78.215,727399999.0
2009-08-26 16:35:00,78.22,78.3,78.22,78.3,471599999.0
2009-08-26 16:36:00,78.295,78.3,78.19,78.23,867300001.0
2009-08-26 16:37:00,78.23,78.285,78.22,78.25,629799999.0
2009-08-26 16:38:00,78.25,78.275,78.205,78.23,628599999.0
2009-08-26 16:39:00,78.23,78.26,78.205,78.26,609300001.0
2009-08-26 16:40:00,78.265,78.28,78.22,78.235,832399999.0
2009-08-26 16:41:00,78.225,78.255,78.215,78.24,651200003.0
2009-08-26 16:42:00,78.24,78.24,78.185,78.2,430999997.0
2009-08-26 16:43:00,78.2,78.205,78.165,78.185,834599998.0
2009-08-26 16:44:00,78.185,78.19,78.08,78.085,750900001.0
2009-08-26 16:45:00,78.08,78.085,78.02,78.025,557400000.0
2009-08-26 16:46:00,78.035,78.15,78.035,78.115,596400004.0
2009-08-26 16:47:00,78.115,78.13,78.09,78.115,378100000.0
2009-08-26 16:48:00,78.115,78.115,78.055,78.075,485200000.0
2009-08-26 16:49:00,78.07,78.105,78.025,78.095,617500002.0
2009-08-26 16:50:00,78.09,78.13,78.075,78.12,503199998.0
2009-08-26 16:51:00,78.12,78.135,78.11,78.13,353200002.0
2009-08-26 16:52:00,78.13,78.175,78.105,78.105,495400000.0
2009-08-26 16:53:00,78.105,78.15,78.085,78.15,597300000.0
2009-08-26 16:54:00,78.15,78.175,78.13,78.145,361500000.0
2009-08-26 16:55:00,78.15,78.21,78.125,78.21,734800000.0
2009-08-26 16:56:00,78.205,78.215,78.175,78.2,376000000.0
2009-08-26 16:57:00,78.2,78.21,78.185,78.21,506899998.0
2009-08-26 16:58:00,78.21,78.215,78.155,78.2,434600001.0
2009-08-26 16:59:00,78.2,78.24,78.185,78.235,262300000.0
2009-08-26 17:00:00,78.23,78.235,78.2,78.21,312600000.0
2009-08-26 17:01:00,78.21,78.245,78.18,78.185,158700000.0
2009-08-26 17:02:00,78.185,78.22,78.175,78.205,494900004.0
2009-08-26 17:03:00,78.21,78.255,78.205,78.23,558700000.0
2009-08-26 17:04:00,78.23,78.245,78.215,78.235,179300000.0
2009-08-26 17:05:00,78.24,78.24,78.195,78.195,292500000.0
2009-08-26 17:06:00,78.2,78.2,78.15,78.165,459700000.0
2009-08-26 17:07:00,78.165,78.18,78.145,78.155,766200001.0
2009-08-26 17:08:00,78.155,78.16,78.065,78.065,706199997.0
2009-08-26 17:09:00,78.06,78.065,78.015,78.02,501099999.0
2009-08-26 17:10:00,78.02,78.06,77.975,77.99,760300003.0
2009-08-26 17:11:00,77.99,77.99,77.94,77.955,504400000.0
2009-08-26 17:12:00,77.955,77.975,77.93,77.975,205600000.0
2009-08-26 17:13:00,77.975,78.01,77.96,78.01,477799999.0
2009-08-26 17:14:00,78.005,78.025,77.995,78.005,605099999.0
2009-08-26 17:15:00,78.0,78.02,77.98,77.98,254500000.0
2009-08-26 17:16:00,77.985,78.04,77.98,78.025,618099998.0
2009-08-26 17:17:00,78.03,78.04,77.995,77.995,289500000.0
2009-08-26 17:18:00,78.0,78.02,77.99,78.0,528700001.0
2009-08-26 17:19:00,78.005,78.02,77.98,78.005,702399997.0
2009-08-26 17:20:00,78.0,78.01,77.945,77.965,571000005.0
2009-08-26 17:21:00,77.965,77.975,77.94,77.94,576800000.0
2009-08-26 17:22:00,77.95,77.98,77.945,77.965,669500003.0
2009-08-26 17:23:00,77.965,78.01,77.96,78.0,459200000.0
2009-08-26 17:24:00,77.995,78.04,77.995,78.02,432400000.0
2009-08-26 17:25:00,78.02,78.05,78.005,78.03,822800007.0
2009-08-26 17:26:00,78.03,78.065,78.015,78.045,265000000.0
2009-08-26 17:27:00,78.05,78.09,78.04,78.06,476500000.0
2009-08-26 17:28:00,78.06,78.11,78.06,78.095,460700000.0
2009-08-26 17:29:00,78.095,78.095,78.05,78.065,698900006.0
2009-08-26 17:30:00,78.06,78.065,78.015,78.02,743100002.0
2009-08-26 17:31:00,78.02,78.02,77.99,78.005,556000000.0
2009-08-26 17:32:00,78.005,78.045,77.99,78.015,837799998.0
2009-08-26 17:33:00,78.02,78.055,78.02,78.035,742299996.0
2009-08-26 17:34:00,78.04,78.06,78.0,78.0,602899999.0
2009-08-26 17:35:00,78.0,78.0,77.935,77.935,735800001.0
2009-08-26 17:36:00,77.935,77.995,77.935,77.995,515700003.0
2009-08-26 17:37:00,77.99,78.005,77.955,77.985,575899998.0
2009-08-26 17:38:00,77.985,77.99,77.895,77.9,495900000.0
2009-08-26 17:39:00,77.9,77.935,77.88,77.88,1010199997.0
2009-08-26 17:40:00,77.89,77.98,77.87,77.965,524599998.0
2009-08-26 17:41:00,77.965,78.015,77.965,77.965,526300002.0
2009-08-26 17:42:00,77.975,77.995,77.94,77.975,581800000.0
2009-08-26 17:43:00,77.975,77.98,77.95,77.95,316500003.0
2009-08-26 17:44:00,77.95,77.975,77.94,77.96,637000000.0
2009-08-26 17:45:00,77.955,78.005,77.955,77.995,375600001.0
2009-08-26 17:46:00,77.99,77.995,77.965,77.97,502199999.0
2009-08-26 17:47:00,77.975,78.0,77.975,77.985,421899999.0
2009-08-26 17:48:00,77.98,77.99,77.965,77.975,1137999993.0
2009-08-26 17:49:00,77.975,78.015,77.975,77.985,664299998.0
2009-08-26 17:50:00,77.985,78.045,77.985,78.015,645600001.0
2009-08-26 17:51:00,78.03,78.03,77.99,78.01,847700001.0
2009-08-26 17:52:00,78.01,78.04,78.005,78.02,360500001.0
2009-08-26 17:53:00,78.02,78.045,78.005,78.035,1082399998.0
2009-08-26 17:54:00,78.035,78.05,78.035,78.05,333200004.0
2009-08-26 17:55:00,78.05,78.065,78.025,78.03,376500000.0
2009-08-26 17:56:00,78.03,78.055,78.03,78.05,141499999.0
2009-08-26 17:57:00,78.05,78.055,78.01,78.01,216800000.0
2009-08-26 17:58:00,78.01,78.025,77.995,78.01,636699995.0
2009-08-26 17:59:00,78.01,78.015,77.965,77.97,525000003.0
2009-08-26 18:00:00,77.96,77.965,77.88,77.89,543199999.0
2009-08-26 18:01:00,77.88,77.96,77.88,77.945,414100000.0
2009-08-26 18:02:00,77.94,78.0,77.935,78.0,115800000.0
2009-08-26 18:03:00,78.0,78.02,77.98,77.985,440900000.0
2009-08-26 18:04:00,77.985,77.985,77.95,77.955,76900000.0
2009-08-26 18:05:00,77.945,77.96,77.92,77.96,258700000.0
2009-08-26 18:06:00,77.96,77.97,77.9,77.9,219600000.0
2009-08-26 18:07:00,77.9,77.915,77.885,77.885,254500000.0
2009-08-26 18:08:00,77.88,77.915,77.88,77.915,368000000.0
2009-08-26 18:09:00,77.915,77.965,77.905,77.935,423400000.0
2009-08-26 18:10:00,77.92,77.955,77.92,77.955,181000000.0
2009-08-26 18:11:00,77.96,77.97,77.955,77.96,270300000.0
2009-08-26 18:12:00,77.96,77.97,77.94,77.955,219300000.0
2009-08-26 18:13:00,77.955,78.025,77.955,78.0,569700000.0
2009-08-26 18:14:00,77.995,78.03,77.99,78.02,392900001.0
2009-08-26 18:15:00,78.02,78.03,78.015,78.02,373999999.0
2009-08-26 18:16:00,78.015,78.04,78.01,78.02,466900000.0
2009-08-26 18:17:00,78.02,78.025,78.005,78.02,340400002.0
2009-08-26 18:18:00,78.01,78.03,78.005,78.03,232699999.0
2009-08-26 18:19:00,78.03,78.06,78.02,78.055,469100000.0
2009-08-26 18:20:00,78.045,78.095,78.045,78.08,409400000.0
2009-08-26 18:21:00,78.08,78.105,78.075,78.075,609800004.0
2009-08-26 18:22:00,78.095,78.115,78.095,78.115,390100000.0
2009-08-26 18:23:00,78.12,78.14,78.115,78.12,194400000.0
2009-08-26 18:24:00,78.12,78.12,78.085,78.1,327099998.0
2009-08-26 18:25:00,78.1,78.1,78.075,78.075,272799999.0
2009-08-26 18:26:00,78.08,78.1,78.075,78.09,728799997.0
2009-08-26 18:27:00,78.085,78.09,78.06,78.08,242799997.0
2009-08-26 18:28:00,78.07,78.08,78.06,78.065,424700000.0
2009-08-26 18:29:00,78.065,78.12,78.06,78.1,361299999.0
2009-08-26 18:30:00,78.1,78.105,78.06,78.07,288100001.0
2009-08-26 18:31:00,78.07,78.07,78.035,78.035,100900000.0
2009-08-26 18:32:00,78.035,78.04,78.02,78.03,121400000.0
2009-08-26 18:33:00,78.025,78.04,78.01,78.04,93300000.0
2009-08-26 18:34:00,78.035,78.07,78.025,78.07,192700000.0
2009-08-26 18:35:00,78.07,78.09,78.06,78.09,419499999.0
2009-08-26 18:36:00,78.08,78.115,78.08,78.11,172100000.0
2009-08-26 18:37:00,78.11,78.115,78.035,78.045,498699999.0
2009-08-26 18:38:00,78.045,78.095,78.04,78.08,395800003.0
2009-08-26 18:39:00,78.08,78.095,78.08,78.09,142200000.0
2009-08-26 18:40:00,78.08,78.09,78.08,78.08,34400000.0
2009-08-26 18:41:00,78.09,78.09,78.04,78.065,618099999.0
2009-08-26 18:42:00,78.065,78.075,78.05,78.055,501600000.0
2009-08-26 18:43:00,78.05,78.055,78.02,78.03,277200000.0
2009-08-26 18:44:00,78.025,78.035,77.99,78.02,337500000.0
2009-08-26 18:45:00,78.02,78.03,78.01,78.01,154900000.0
2009-08-26 18:46:00,78.01,78.02,78.0,78.005,110900000.0
2009-08-26 18:47:00,78.01,78.025,77.99,78.0,119500000.0
2009-08-26 18:48:00,78.0,78.015,78.0,78.005,47400000.0
2009-08-26 18:49:00,78.005,78.025,78.005,78.015,156100001.0
2009-08-26 18:50:00,78.015,78.015,77.985,78.01,166200000.0
2009-08-26 18:51:00,78.01,78.01,77.99,77.99,137200000.0
2009-08-26 18:52:00,77.995,78.015,77.985,77.995,184500001.0
2009-08-26 18:53:00,77.995,78.01,77.98,78.01,273000000.0
2009-08-26 18:54:00,78.01,78.04,78.005,78.02,126900000.0
2009-08-26 18:55:00,78.03,78.04,78.015,78.03,244999999.0
2009-08-26 18:56:00,78.025,78.025,78.005,78.025,341200000.0
2009-08-26 18:57:00,78.025,78.025,78.01,78.02,189100000.0
2009-08-26 18:58:00,78.01,78.045,78.0,78.045,462800001.0
2009-08-26 18:59:00,78.045,78.075,78.035,78.04,806999999.0
2009-08-26 19:00:00,78.04,78.04,77.965,78.0,372799999.0
2009-08-26 19:01:00,78.0,78.025,77.99,77.99,242500000.0
2009-08-26 19:02:00,77.985,78.005,77.98,78.0,260100000.0
2009-08-26 19:03:00,77.995,77.995,77.945,77.955,598500002.0
2009-08-26 19:04:00,77.955,77.955,77.91,77.915,229500000.0
2009-08-26 19:05:00,77.91,77.925,77.89,77.895,469700000.0
2009-08-26 19:06:00,77.89,77.905,77.88,77.9,265900000.0
2009-08-26 19:07:00,77.915,77.915,77.89,77.9,192200000.0
2009-08-26 19:08:00,77.9,77.915,77.87,77.885,256199999.0
2009-08-26 19:09:00,77.88,77.91,77.855,77.895,509500002.0
2009-08-26 19:10:00,77.905,77.94,77.905,77.915,266799999.0
2009-08-26 19:11:00,77.925,77.945,77.9,77.91,348600000.0
2009-08-26 19:12:00,77.915,77.925,77.885,77.885,260900000.0
2009-08-26 19:13:00,77.88,77.915,77.88,77.89,431900000.0
2009-08-26 19:14:00,77.89,77.89,77.87,77.87,181300001.0
2009-08-26 19:15:00,77.875,77.9,77.875,77.875,267500000.0
2009-08-26 19:16:00,77.875,77.875,77.8,77.815,492300000.0
2009-08-26 19:17:00,77.815,77.835,77.765,77.775,271400000.0
2009-08-26 19:18:00,77.78,77.8,77.725,77.755,359800001.0
2009-08-26 19:19:00,77.755,77.8,77.75,77.79,137200000.0
2009-08-26 19:20:00,77.785,77.835,77.78,77.835,104200000.0
2009-08-26 19:21:00,77.83,77.835,77.79,77.815,117299999.0
2009-08-26 19:22:00,77.815,77.82,77.775,77.785,341100000.0
2009-08-26 19:23:00,77.785,77.8,77.78,77.8,145000000.0
2009-08-26 19:24:00,77.805,77.835,77.805,77.82,57400000.0
2009-08-26 19:25:00,77.815,77.825,77.795,77.795,179100000.0
2009-08-26 19:26:00,77.81,77.84,77.795,77.815,368800001.0
2009-08-26 19:27:00,77.82,77.83,77.805,77.825,255900000.0
2009-08-26 19:28:00,77.83,77.85,77.83,77.84,234600000.0
2009-08-26 19:29:00,77.845,77.875,77.845,77.865,27000000.0
2009-08-26 19:30:00,77.875,77.91,77.865,77.91,119600001.0
2009-08-26 19:31:00,77.91,77.91,77.89,77.905,80900000.0
2009-08-26 19:32:00,77.905,77.915,77.895,77.905,42700000.0
2009-08-26 19:33:00,77.905,77.915,77.9,77.905,230800000.0
2009-08-26 19:34:00,77.905,77.925,77.905,77.925,89500000.0
2009-08-26 19:35:00,77.935,77.95,77.92,77.93,354499999.0
2009-08-26 19:36:00,77.93,77.93,77.885,77.895,435800002.0
2009-08-26 19:37:00,77.89,77.895,77.875,77.88,115000000.0
2009-08-26 19:38:00,77.875,77.9,77.875,77.895,104600000.0
2009-08-26 19:39:00,77.9,77.95,77.895,77.945,302600000.0
2009-08-26 19:40:00,77.945,77.95,77.925,77.94,301400001.0
2009-08-26 19:41:00,77.935,77.935,77.89,77.89,393700000.0
2009-08-26 19:42:00,77.89,77.93,77.89,77.91,265100000.0
2009-08-26 19:43:00,77.91,77.915,77.895,77.9,323100000.0
2009-08-26 19:44:00,77.9,77.91,77.895,77.905,484100000.0
2009-08-26 19:45:00,77.905,77.96,77.905,77.945,368400001.0
2009-08-26 19:46:00,77.945,77.95,77.895,77.9,271500002.0
2009-08-26 19:47:00,77.9,77.915,77.895,77.915,175700000.0
2009-08-26 19:48:00,77.915,77.965,77.91,77.945,323600001.0
2009-08-26 19:49:00,77.945,77.955,77.915,77.92,408600002.0
2009-08-26 19:50:00,77.92,77.92,77.905,77.905,186500000.0
2009-08-26 19:51:00,77.915,77.93,77.91,77.925,226100000.0
2009-08-26 19:52:00,77.92,77.935,77.9,77.9,155900000.0
2009-08-26 19:53:00,77.9,77.91,77.875,77.89,96500000.0
2009-08-26 19:54:00,77.885,77.905,77.88,77.89,160100003.0
2009-08-26 19:55:00,77.88,77.93,77.88,77.93,404699999.0
2009-08-26 19:56:00,77.93,77.995,77.93,77.995,252900000.0
2009-08-26 19:57:00,78.0,78.035,77.985,77.995,545300000.0
2009-08-26 19:58:00,78.0,78.045,77.99,78.045,221300001.0
2009-08-26 19:59:00,78.045,78.08,78.045,78.075,445900000.0
2009-08-26 20:00:00,78.075,78.135,78.075,78.12,575700002.0
2009-08-26 20:01:00,78.105,78.12,78.09,78.105,430800000.0
2009-08-26 20:02:00,78.105,78.125,78.105,78.11,249500001.0
2009-08-26 20:03:00,78.115,78.12,78.075,78.08,750900000.0
2009-08-26 20:04:00,78.08,78.09,78.055,78.07,303900001.0
2009-08-26 20:05:00,78.07,78.085,78.055,78.08,221400000.0
2009-08-26 20:06:00,78.08,78.085,78.055,78.085,243000002.0
2009-08-26 20:07:00,78.085,78.115,78.085,78.11,239700001.0
2009-08-26 20:08:00,78.11,78.14,78.11,78.12,84200000.0
2009-08-26 20:09:00,78.12,78.125,78.08,78.08,460700001.0
2009-08-26 20:10:00,78.085,78.085,78.045,78.055,475699998.0
2009-08-26 20:11:00,78.05,78.08,78.05,78.065,569200004.0
2009-08-26 20:12:00,78.075,78.095,78.075,78.09,310099998.0
2009-08-26 20:13:00,78.09,78.09,78.07,78.07,104100000.0
2009-08-26 20:14:00,78.07,78.08,78.04,78.055,301400000.0
2009-08-26 20:15:00,78.05,78.08,78.05,78.055,379200000.0
2009-08-26 20:16:00,78.055,78.07,78.055,78.065,328300000.0
2009-08-26 20:17:00,78.065,78.075,78.05,78.075,635600008.0
2009-08-26 20:18:00,78.075,78.08,78.04,78.04,731800000.0
2009-08-26 20:19:00,78.045,78.045,78.03,78.04,141800000.0
2009-08-26 20:20:00,78.04,78.055,78.04,78.04,92800000.0
2009-08-26 20:21:00,78.04,78.045,78.03,78.035,358700000.0
2009-08-26 20:22:00,78.04,78.09,78.035,78.065,295400000.0
2009-08-26 20:23:00,78.065,78.075,77.995,77.995,631800004.0
2009-08-26 20:24:00,78.0,78.015,77.975,78.0,421100000.0
2009-08-26 20:25:00,78.0,78.01,77.99,78.005,226000000.0
2009-08-26 20:26:00,78.005,78.04,78.005,78.01,566600001.0
2009-08-26 20:27:00,78.01,78.015,77.98,77.995,511399999.0
2009-08-26 20:28:00,77.99,78.02,77.985,77.985,556000000.0
2009-08-26 20:29:00,77.975,77.98,77.965,77.975,361200000.0
2009-08-26 20:30:00,77.985,77.985,77.95,77.955,154800000.0
2009-08-26 20:31:00,77.955,77.985,77.95,77.975,401800000.0
2009-08-26 20:32:00,77.975,78.015,77.97,77.97,176600000.0
2009-08-26 20:33:00,77.975,77.985,77.955,77.955,508100000.0
2009-08-26 20:34:00,77.96,77.96,77.945,77.955,182200001.0
2009-08-26 20:35:00,77.955,77.96,77.945,77.955,543600009.0
2009-08-26 20:36:00,77.965,77.98,77.955,77.975,150400001.0
2009-08-26 20:37:00,77.975,77.985,77.96,77.96,149000002.0
2009-08-26 20:38:00,77.96,77.975,77.96,77.97,58500000.0
2009-08-26 20:39:00,77.98,77.995,77.975,77.995,154599999.0
2009-08-26 20:40:00,77.995,78.005,77.975,77.995,154400000.0
2009-08-26 20:41:00,77.995,78.035,77.99,78.025,108400000.0
2009-08-26 20:42:00,78.03,78.05,78.01,78.01,295900000.0
2009-08-26 20:43:00,78.01,78.01,77.995,78.005,235100001.0
2009-08-26 20:44:00,78.01,78.03,78.005,78.02,341500000.0
2009-08-26 20:45:00,78.02,78.06,78.02,78.055,321200000.0
2009-08-26 20:46:00,78.055,78.085,78.045,78.08,440500000.0
2009-08-26 20:47:00,78.085,78.125,78.085,78.125,148700001.0
2009-08-26 20:48:00,78.125,78.13,78.105,78.125,186800000.0
2009-08-26 20:49:00,78.125,78.13,78.105,78.12,243600003.0
2009-08-26 20:50:00,78.12,78.125,78.095,78.105,156100000.0
2009-08-26 20:51:00,78.105,78.115,78.095,78.115,256900002.0
2009-08-26 20:52:00,78.11,78.125,78.11,78.115,167100000.0
2009-08-26 20:53:00,78.115,78.115,78.055,78.065,422200005.0
2009-08-26 20:54:00,78.075,78.08,78.05,78.055,242800000.0
2009-08-26 20:55:00,78.06,78.07,78.05,78.055,137700000.0
2009-08-26 20:56:00,78.05,78.05,78.03,78.03,498400000.0
2009-08-26 20:57:00,78.03,78.03,77.98,77.985,331100001.0
2009-08-26 20:58:00,77.985,77.99,77.94,77.96,116700000.0
2009-08-26 20:59:00,77.96,77.96,77.92,77.93,409499999.0
2009-08-26 21:00:00,77.93,77.96,77.925,77.945,498300000.0
2009-08-26 21:01:00,77.945,77.98,77.94,77.97,389599999.0
2009-08-26 21:02:00,77.965,77.97,77.965,77.965,32400000.0
2009-08-26 21:03:00,77.97,77.97,77.94,77.965,283000000.0
2009-08-26 21:04:00,77.96,78.0,77.96,77.975,359900000.0
2009-08-26 21:05:00,77.975,77.975,77.935,77.945,346800000.0
2009-08-26 21:06:00,77.95,77.96,77.94,77.945,539700000.0
2009-08-26 21:07:00,77.945,77.965,77.94,77.96,161500000.0
2009-08-26 21:08:00,77.95,78.005,77.945,78.005,236500000.0
2009-08-26 21:09:00,78.005,78.015,77.985,77.995,158900000.0
2009-08-26 21:10:00,77.995,78.01,77.975,77.985,276500001.0
2009-08-26 21:11:00,77.99,78.02,77.99,78.015,262200000.0
2009-08-26 21:12:00,78.01,78.025,78.005,78.005,131000000.0
2009-08-26 21:13:00,78.005,78.01,77.98,77.985,232400000.0
2009-08-26 21:14:00,77.985,78.025,77.975,78.0,257400000.0
2009-08-26 21:15:00,78.0,78.005,77.995,78.005,175500000.0
2009-08-26 21:16:00,78.005,78.025,77.99,78.01,280200000.0
2009-08-26 21:17:00,78.015,78.03,77.995,78.015,151200000.0
2009-08-26 21:18:00,78.015,78.015,77.99,77.99,101200000.0
2009-08-26 21:19:00,77.995,78.01,77.985,78.0,373900000.0
2009-08-26 21:20:00,77.99,78.005,77.99,78.0,66200000.0
2009-08-26 21:21:00,78.005,78.01,77.995,78.005,49100000.0
2009-08-26 21:22:00,78.0,78.0,77.995,78.0,11000000.0
2009-08-26 21:23:00,77.995,78.0,77.995,77.995,14000000.0
2009-08-26 21:24:00,77.99,77.99,77.97,77.975,114600000.0
2009-08-26 21:25:00,77.975,77.98,77.955,77.96,109400000.0
2009-08-26 21:26:00,77.95,77.975,77.925,77.97,318800000.0
2009-08-26 21:27:00,77.975,78.01,77.955,77.985,289500000.0
2009-08-26 21:28:00,77.99,78.0,77.96,77.97,101300000.0
2009-08-26 21:29:00,77.97,77.97,77.945,77.95,195800000.0
2009-08-26 21:30:00,77.95,77.955,77.93,77.935,302600000.0
2009-08-26 21:31:00,77.935,77.935,77.905,77.925,499300000.0
2009-08-26 21:32:00,77.925,77.945,77.92,77.925,184900000.0
2009-08-26 21:33:00,77.925,77.975,77.92,77.93,433000000.0
2009-08-26 21:34:00,77.935,77.94,77.915,77.925,159100000.0
2009-08-26 21:35:00,77.915,77.95,77.91,77.945,232800000.0
2009-08-26 21:36:00,77.945,77.955,77.915,77.915,152800000.0
2009-08-26 21:37:00,77.925,77.935,77.9,77.9,146200000.0
2009-08-26 21:38:00,77.905,77.92,77.9,77.915,136900000.0
2009-08-26 21:39:00,77.925,77.97,77.915,77.93,511200000.0
2009-08-26 21:40:00,77.93,77.945,77.92,77.925,229400000.0
2009-08-26 21:41:00,77.925,77.93,77.9,77.9,227900000.0
2009-08-26 21:42:00,77.9,77.91,77.9,77.91,40000000.0
2009-08-26 21:43:00,77.905,77.915,77.905,77.915,190000000.0
2009-08-26 21:44:00,77.92,77.93,77.905,77.925,221400000.0
2009-08-26 21:45:00,77.92,77.955,77.905,77.915,448000001.0
2009-08-26 21:46:00,77.915,77.92,77.885,77.89,340200000.0
2009-08-26 21:47:00,77.895,77.9,77.885,77.9,67000000.0
2009-08-26 21:48:00,77.9,77.94,77.9,77.935,273900000.0
2009-08-26 21:49:00,77.93,77.955,77.91,77.93,399500000.0
2009-08-26 21:50:00,77.93,77.93,77.895,77.895,172100000.0
2009-08-26 21:51:00,77.895,77.965,77.895,77.935,419900000.0
2009-08-26 21:52:00,77.94,77.97,77.925,77.965,119200000.0
2009-08-26 21:53:00,77.965,77.995,77.95,77.965,364900000.0
2009-08-26 21:54:00,77.965,78.0,77.965,77.985,308600000.0
2009-08-26 21:55:00,77.985,77.985,77.975,77.985,372000000.0
2009-08-26 21:56:00,77.985,77.99,77.98,77.99,76200000.0
2009-08-26 21:57:00,77.99,77.995,77.96,77.965,187900000.0
2009-08-26 21:58:00,77.96,77.985,77.96,77.98,329900000.0
2009-08-26 21:59:00,77.98,77.98,77.97,77.975,153500000.0
2009-08-26 22:00:00,77.975,77.995,77.97,77.97,244200000.0
2009-08-26 22:01:00,77.97,77.97,77.96,77.97,75600000.0
2009-08-26 22:02:00,77.965,77.97,77.965,77.965,46200000.0
2009-08-26 22:03:00,77.97,77.975,77.955,77.96,51500000.0
2009-08-26 22:04:00,77.96,77.965,77.955,77.96,72100000.0
2009-08-26 22:05:00,77.96,78.005,77.96,77.985,150100000.0
2009-08-26 22:06:00,77.99,77.99,77.985,77.985,131200000.0
2009-08-26 22:07:00,77.985,77.99,77.985,77.985,46500000.0
2009-08-26 22:08:00,77.99,78.01,77.99,78.005,59500000.0
2009-08-26 22:09:00,78.0,78.005,77.995,78.005,132800000.0
2009-08-26 22:10:00,78.005,78.015,78.005,78.01,92000000.0
2009-08-26 22:11:00,78.01,78.02,77.99,78.01,54000000.0
2009-08-26 22:12:00,78.02,78.02,78.005,78.01,33600000.0
2009-08-26 22:13:00,78.01,78.025,77.995,77.995,77800000.0
2009-08-26 22:14:00,77.995,78.0,77.985,77.985,84400000.0
2009-08-26 22:15:00,77.985,77.995,77.98,77.99,134300000.0
2009-08-26 22:16:00,77.99,77.99,77.975,77.98,91700000.0
2009-08-26 22:17:00,77.98,77.99,77.975,77.99,96100000.0
2009-08-26 22:18:00,77.985,77.995,77.985,77.99,68800000.0
2009-08-26 22:19:00,77.99,77.99,77.98,77.985,108200000.0
2009-08-26 22:20:00,77.985,77.995,77.985,77.995,66600000.0
2009-08-26 22:21:00,77.995,77.995,77.985,77.995,71200000.0
2009-08-26 22:22:00,77.995,77.995,77.995,77.995,16000000.0
2009-08-26 22:23:00,77.995,77.995,77.995,77.995,77600000.0
2009-08-26 22:24:00,78.0,78.0,78.0,78.0,13000000.0
2009-08-26 22:25:00,78.0,78.0,77.995,77.995,51400000.0
2009-08-26 22:26:00,77.995,77.995,77.99,77.995,95200000.0
2009-08-26 22:27:00,77.995,77.995,77.99,77.99,10600000.0
2009-08-26 22:28:00,77.95,77.981,77.95,77.977,6700000.0
2009-08-26 22:29:00,77.99,78.015,77.975,78.01,211900000.0
2009-08-26 22:30:00,78.01,78.015,78.005,78.015,118400000.0
2009-08-26 22:31:00,78.01,78.03,78.01,78.03,125200000.0
2009-08-26 22:32:00,78.02,78.035,78.02,78.035,85700000.0
2009-08-26 22:33:00,78.035,78.065,78.03,78.05,62100000.0
2009-08-26 22:34:00,78.055,78.06,78.045,78.06,67400000.0
2009-08-26 22:35:00,78.06,78.06,78.055,78.055,66700000.0
2009-08-26 22:36:00,78.06,78.065,78.06,78.065,35400000.0
2009-08-26 22:37:00,78.065,78.075,78.065,78.065,48200000.0
2009-08-26 22:38:00,78.065,78.07,78.065,78.07,17200000.0
2009-08-26 22:39:00,78.07,78.08,78.06,78.075,52800000.0
2009-08-26 22:40:00,78.07,78.075,78.065,78.07,14000000.0
2009-08-26 22:41:00,78.065,78.08,78.065,78.07,285600000.0
2009-08-26 22:42:00,78.07,78.085,78.06,78.075,116200000.0
2009-08-26 22:43:00,78.065,78.08,78.065,78.075,126200000.0
2009-08-26 22:44:00,78.075,78.075,78.05,78.05,39700000.0
2009-08-26 22:45:00,78.045,78.065,78.045,78.065,130000000.0
2009-08-26 22:46:00,78.065,78.085,78.065,78.085,70400000.0
2009-08-26 22:47:00,78.085,78.09,78.065,78.08,125600000.0
2009-08-26 22:48:00,78.08,78.095,78.065,78.08,225500000.0
2009-08-26 22:49:00,78.08,78.085,78.08,78.08,54400000.0
2009-08-26 22:50:00,78.08,78.08,78.065,78.065,39400000.0
2009-08-26 22:51:00,78.07,78.075,78.065,78.07,23700000.0
2009-08-26 22:52:00,78.085,78.085,78.06,78.06,226500000.0
2009-08-26 22:53:00,78.035,78.055,78.035,78.04,138500000.0
2009-08-26 22:54:00,78.04,78.045,78.035,78.045,109200000.0
2009-08-26 22:55:00,78.045,78.05,78.035,78.04,82800000.0
2009-08-26 22:56:00,78.04,78.05,78.035,78.045,101200000.0
2009-08-26 22:57:00,78.045,78.05,78.045,78.045,71800000.0
2009-08-26 22:58:00,78.05,78.05,78.035,78.045,30900000.0
2009-08-26 22:59:00,78.035,78.075,78.035,78.065,48700000.0
2009-08-26 23:00:00,78.05,78.065,78.05,78.065,17000000.0
2009-08-26 23:01:00,78.055,78.055,78.055,78.055,2400000.0
2009-08-26 23:02:00,78.03,78.08,78.03,78.08,15200000.0
2009-08-26 23:03:00,78.075,78.08,78.005,78.025,15200000.0
2009-08-26 23:04:00,78.025,78.045,78.025,78.04,16800000.0
2009-08-26 23:05:00,78.05,78.05,78.045,78.045,5400000.0
2009-08-26 23:06:00,77.995,78.02,77.97,78.0,42100000.0
2009-08-26 23:07:00,77.995,77.995,77.98,77.98,13000000.0
2009-08-26 23:08:00,77.98,77.985,77.955,77.97,39200000.0
2009-08-26 23:09:00,77.97,77.975,77.965,77.975,20900000.0
2009-08-26 23:10:00,77.975,77.985,77.97,77.985,17000000.0
2009-08-26 23:11:00,77.96,77.965,77.96,77.96,7100000.0
2009-08-26 23:12:00,77.965,77.965,77.955,77.955,15200000.0
2009-08-26 23:13:00,77.965,77.965,77.955,77.965,19300000.0
2009-08-26 23:14:00,77.965,77.97,77.955,77.97,23000000.0
2009-08-26 23:15:00,77.94,77.948,77.923,77.923,107100000.0
2009-08-26 23:16:00,77.94,77.948,77.935,77.948,79000000.0
2009-08-26 23:17:00,77.97,77.97,77.97,77.97,17000000.0
2009-08-26 23:18:00,77.975,77.975,77.975,77.975,21000000.0
2009-08-26 23:19:00,77.975,77.975,77.975,77.975,17600000.0
2009-08-26 23:20:00,77.975,77.98,77.975,77.98,9600000.0
2009-08-26 23:21:00,77.965,77.977,77.947,77.957,80300000.0
2009-08-26 23:22:00,77.98,77.98,77.98,77.98,4000000.0
2009-08-26 23:23:00,77.98,77.985,77.98,77.985,21400000.0
2009-08-26 23:24:00,77.985,77.99,77.94,77.96,88600000.0
2009-08-26 23:25:00,77.955,77.955,77.955,77.955,7200000.0
2009-08-26 23:26:00,77.955,77.96,77.955,77.955,14600000.0
2009-08-26 23:27:00,77.945,77.95,77.94,77.95,91900000.0
2009-08-26 23:28:00,77.955,77.96,77.955,77.955,5000000.0
2009-08-26 23:29:00,77.945,77.955,77.945,77.955,5800000.0
2009-08-26 23:30:00,77.95,77.95,77.94,77.95,40600000.0
2009-08-26 23:31:00,77.95,77.955,77.91,77.915,24600000.0
2009-08-26 23:32:00,77.925,77.93,77.91,77.925,58400000.0
2009-08-26 23:33:00,77.93,77.935,77.93,77.935,36800000.0
2009-08-26 23:34:00,77.935,77.935,77.935,77.935,33600000.0
2009-08-26 23:35:00,77.94,77.94,77.94,77.94,20000000.0
2009-08-26 23:36:00,77.94,77.945,77.94,77.945,32000000.0
2009-08-26 23:37:00,77.945,77.945,77.92,77.92,67200000.0
2009-08-26 23:38:00,77.915,77.955,77.9,77.955,136000000.0
2009-08-26 23:39:00,77.95,77.95,77.93,77.93,12400000.0
2009-08-26 23:40:00,77.91,77.915,77.9,77.91,125400000.0
2009-08-26 23:41:00,77.915,77.93,77.905,77.91,75800000.0
2009-08-26 23:42:00,77.925,77.925,77.905,77.91,103400000.0
2009-08-26 23:43:00,77.925,77.925,77.895,77.9,63400000.0
2009-08-26 23:44:00,77.9,77.91,77.9,77.9,5000000.0
2009-08-26 23:45:00,77.9,77.92,77.895,77.91,55900000.0
2009-08-26 23:46:00,77.9,77.93,77.9,77.915,52800000.0
2009-08-26 23:47:00,77.92,77.925,77.915,77.925,30800000.0
2009-08-26 23:48:00,77.925,77.93,77.915,77.92,81200000.0
2009-08-26 23:49:00,77.925,77.925,77.925,77.925,7000000.0
2009-08-26 23:50:00,77.92,77.92,77.91,77.91,21200000.0
2009-08-26 23:51:00,77.91,77.915,77.91,77.91,51600000.0
2009-08-26 23:52:00,77.91,77.91,77.91,77.91,28200000.0
2009-08-26 23:53:00,77.91,77.92,77.905,77.92,36600000.0
2009-08-26 23:54:00,77.92,77.92,77.92,77.92,37600000.0
2009-08-26 23:55:00,77.92,77.93,77.915,77.93,45800000.0
2009-08-26 23:56:00,77.93,77.93,77.91,77.91,63000000.0
2009-08-26 23:57:00,77.91,77.91,77.9,77.9,27800000.0
2009-08-26 23:58:00,77.905,77.925,77.905,77.915,33600000.0
2009-08-26 23:59:00,77.93,77.93,77.93,77.93,1000000.0
2009-08-27 00:00:00,77.92,77.925,77.9,77.925,132200000.0
2009-08-27 00:01:00,77.92,77.93,77.9,77.905,106400000.0
2009-08-27 00:02:00,77.905,77.905,77.9,77.905,142800000.0
2009-08-27 00:03:00,77.91,77.925,77.9,77.925,57100000.0
2009-08-27 00:04:00,77.925,77.95,77.925,77.95,36400000.0
2009-08-27 00:05:00,77.95,77.95,77.95,77.95,28800000.0
2009-08-27 00:06:00,77.955,77.965,77.95,77.965,45600000.0
2009-08-27 00:07:00,77.965,77.99,77.965,77.965,56200000.0
2009-08-27 00:08:00,77.965,78.015,77.965,78.015,102400000.0
2009-08-27 00:09:00,78.015,78.015,78.0,78.0,57700000.0
2009-08-27 00:10:00,78.0,78.0,77.98,77.99,81800000.0
2009-08-27 00:11:00,77.99,78.01,77.99,78.01,28800000.0
2009-08-27 00:12:00,78.015,78.025,78.01,78.02,36100000.0
2009-08-27 00:13:00,78.02,78.02,78.02,78.02,29100000.0
2009-08-27 00:14:00,78.02,78.02,78.01,78.015,38500000.0
2009-08-27 00:15:00,78.025,78.03,78.025,78.03,11100000.0
2009-08-27 00:16:00,78.03,78.035,78.03,78.03,36000000.0
2009-08-27 00:17:00,78.03,78.03,78.03,78.03,4800000.0
2009-08-27 00:18:00,78.035,78.06,78.035,78.055,62200000.0
2009-08-27 00:19:00,78.055,78.06,78.05,78.05,42400000.0
2009-08-27 00:20:00,78.05,78.05,78.045,78.045,52800000.0
2009-08-27 00:21:00,78.045,78.065,78.045,78.06,31600000.0
2009-08-27 00:22:00,78.06,78.06,78.04,78.04,33800000.0
2009-08-27 00:23:00,78.04,78.04,78.035,78.04,15700000.0
2009-08-27 00:24:00,78.035,78.035,78.03,78.035,28800000.0
2009-08-27 00:25:00,78.03,78.03,78.0,78.0,16600000.0
2009-08-27 00:26:00,77.975,78.005,77.975,77.995,50200000.0
2009-08-27 00:27:00,77.978,77.978,77.964,77.977,127300000.0
2009-08-27 00:28:00,77.995,77.995,77.995,77.995,2400000.0
2009-08-27 00:29:00,77.995,78.005,77.995,78.005,25700000.0
2009-08-27 00:30:00,78.005,78.005,78.005,78.005,12300000.0
2009-08-27 00:31:00,78.0,78.0,77.99,77.99,31300000.0
2009-08-27 00:32:00,77.99,78.01,77.99,78.0,64900000.0
2009-08-27 00:33:00,78.0,78.0,78.0,78.0,49800000.0
2009-08-27 00:34:00,78.0,78.045,78.0,78.02,121300000.0
2009-08-27 00:35:00,78.015,78.015,77.995,78.01,191900000.0
2009-08-27 00:36:00,78.0,78.02,78.0,78.005,89800000.0
2009-08-27 00:37:00,78.005,78.005,77.97,77.97,84200000.0
2009-08-27 00:38:00,77.98,77.98,77.965,77.965,20200000.0
2009-08-27 00:39:00,77.965,77.965,77.96,77.96,7200000.0
2009-08-27 00:40:00,77.96,77.98,77.96,77.98,97400000.0
2009-08-27 00:41:00,77.98,77.98,77.96,77.97,120200000.0
2009-08-27 00:42:00,77.965,77.98,77.955,77.97,107800000.0
2009-08-27 00:43:00,77.97,77.97,77.96,77.965,50300000.0
2009-08-27 00:44:00,77.965,77.975,77.96,77.97,54900000.0
2009-08-27 00:45:00,77.97,77.98,77.97,77.975,35900000.0
2009-08-27 00:46:00,77.975,77.99,77.965,77.965,100500000.0
2009-08-27 00:47:00,77.97,77.97,77.965,77.965,13500000.0
2009-08-27 00:48:00,77.965,77.985,77.965,77.98,7000000.0
2009-08-27 00:49:00,77.97,77.975,77.96,77.965,127800000.0
2009-08-27 00:50:00,77.965,77.97,77.965,77.97,186900000.0
2009-08-27 00:51:00,77.97,77.97,77.965,77.965,11300000.0
2009-08-27 00:52:00,77.965,77.97,77.965,77.97,18400000.0
2009-08-27 00:53:00,77.975,77.985,77.97,77.985,124200000.0
2009-08-27 00:54:00,77.985,77.985,77.975,77.975,21000000.0
2009-08-27 00:55:00,77.975,77.98,77.975,77.98,24700000.0
2009-08-27 00:56:00,77.98,78.005,77.98,77.99,200200000.0
2009-08-27 00:57:00,77.99,77.99,77.98,77.98,39100000.0
2009-08-27 00:58:00,77.98,78.005,77.975,78.0,135000000.0
2009-08-27 00:59:00,77.995,78.01,77.995,78.01,37500000.0
2009-08-27 01:00:00,78.01,78.035,77.99,78.03,119500000.0
2009-08-27 01:01:00,78.025,78.04,78.0,78.0,155800000.0
2009-08-27 01:02:00,77.99,78.01,77.97,77.975,208000000.0
2009-08-27 01:03:00,77.975,77.975,77.955,77.955,55400000.0
2009-08-27 01:04:00,77.955,77.955,77.94,77.955,67900000.0
2009-08-27 01:05:00,77.95,77.97,77.935,77.97,179500000.0
2009-08-27 01:06:00,77.975,77.995,77.945,77.955,143400000.0
2009-08-27 01:07:00,77.96,77.97,77.96,77.965,72000000.0
2009-08-27 01:08:00,77.965,77.985,77.965,77.985,59300000.0
2009-08-27 01:09:00,77.98,77.985,77.98,77.985,8000000.0
2009-08-27 01:10:00,77.98,77.985,77.98,77.985,9500000.0
2009-08-27 01:11:00,77.985,77.99,77.96,77.975,64000000.0
2009-08-27 01:12:00,77.98,77.99,77.975,77.98,76000000.0
2009-08-27 01:13:00,77.98,77.99,77.965,77.99,112200000.0
2009-08-27 01:14:00,77.99,78.02,77.99,78.02,80400000.0
2009-08-27 01:15:00,78.015,78.015,77.95,77.97,144000000.0
2009-08-27 01:16:00,77.975,78.0,77.97,77.985,73300000.0
2009-08-27 01:17:00,78.0,78.015,77.985,78.01,78000000.0
2009-08-27 01:18:00,78.01,78.015,78.005,78.005,39900000.0
2009-08-27 01:19:00,78.01,78.01,78.005,78.005,56700000.0
2009-08-27 01:20:00,78.015,78.025,78.01,78.015,50600000.0
2009-08-27 01:21:00,78.015,78.015,77.99,77.99,67600000.0
2009-08-27 01:22:00,77.995,78.0,77.925,77.93,185000000.0
2009-08-27 01:23:00,77.93,77.945,77.915,77.925,123200000.0
2009-08-27 01:24:00,77.925,77.925,77.9,77.91,88500000.0
2009-08-27 01:25:00,77.91,77.915,77.91,77.915,21000000.0
2009-08-27 01:26:00,77.915,77.92,77.91,77.91,106900000.0
2009-08-27 01:27:00,77.91,77.915,77.91,77.915,23100000.0
2009-08-27 01:28:00,77.92,77.935,77.91,77.91,83000000.0
2009-08-27 01:29:00,77.91,77.915,77.895,77.905,101700000.0
2009-08-27 01:30:00,77.905,77.905,77.8,77.82,232400000.0
2009-08-27 01:31:00,77.82,77.82,77.77,77.81,191400000.0
2009-08-27 01:32:00,77.81,77.84,77.805,77.805,96900000.0
2009-08-27 01:33:00,77.805,77.835,77.77,77.83,160700000.0
2009-08-27 01:34:00,77.82,77.875,77.815,77.875,83300000.0
2009-08-27 01:35:00,77.875,77.9,77.865,77.875,176400000.0
2009-08-27 01:36:00,77.855,77.875,77.835,77.87,173300000.0
2009-08-27 01:37:00,77.87,77.88,77.865,77.88,52100000.0
2009-08-27 01:38:00,77.87,77.88,77.87,77.88,132500000.0
2009-08-27 01:39:00,77.88,77.885,77.85,77.865,166000000.0
2009-08-27 01:40:00,77.865,77.885,77.86,77.88,142600000.0
2009-08-27 01:41:00,77.875,77.89,77.835,77.835,249900000.0
2009-08-27 01:42:00,77.83,77.85,77.83,77.835,122000000.0
2009-08-27 01:43:00,77.835,77.845,77.815,77.815,209200000.0
2009-08-27 01:44:00,77.815,77.83,77.81,77.825,80200000.0
2009-08-27 01:45:00,77.83,77.855,77.83,77.85,152600000.0
2009-08-27 01:46:00,77.85,77.87,77.835,77.835,171600000.0
2009-08-27 01:47:00,77.835,77.85,77.835,77.845,65600000.0
2009-08-27 01:48:00,77.85,77.85,77.835,77.845,32700000.0
2009-08-27 01:49:00,77.85,77.855,77.82,77.845,202600000.0
2009-08-27 01:50:00,77.845,77.855,77.82,77.825,117500000.0
2009-08-27 01:51:00,77.825,77.835,77.815,77.825,175000000.0
2009-08-27 01:52:00,77.82,77.86,77.815,77.84,188100000.0
2009-08-27 01:53:00,77.84,77.84,77.825,77.825,153800000.0
2009-08-27 01:54:00,77.83,77.835,77.825,77.83,72400000.0
2009-08-27 01:55:00,77.83,77.845,77.82,77.835,151100000.0
2009-08-27 01:56:00,77.84,77.845,77.79,77.795,208400000.0
2009-08-27 01:57:00,77.79,77.82,77.785,77.805,160500000.0
2009-08-27 01:58:00,77.81,77.815,77.8,77.81,182300000.0
2009-08-27 01:59:00,77.81,77.835,77.8,77.835,204700000.0
2009-08-27 02:00:00,77.84,77.885,77.84,77.86,271600000.0
2009-08-27 02:01:00,77.865,77.885,77.865,77.875,295800000.0
2009-08-27 02:02:00,77.885,77.89,77.875,77.89,216500000.0
2009-08-27 02:03:00,77.89,77.895,77.885,77.895,55500000.0
2009-08-27 02:04:00,77.9,77.9,77.875,77.88,86100000.0
2009-08-27 02:05:00,77.875,77.89,77.855,77.86,211500000.0
2009-08-27 02:06:00,77.87,77.87,77.845,77.855,179900000.0
2009-08-27 02:07:00,77.85,77.86,77.8,77.83,301300000.0
2009-08-27 02:08:00,77.83,77.845,77.82,77.82,104100000.0
2009-08-27 02:09:00,77.82,77.825,77.815,77.825,119200000.0
2009-08-27 02:10:00,77.825,77.825,77.81,77.81,33800000.0
2009-08-27 02:11:00,77.81,77.82,77.795,77.815,84900000.0
2009-08-27 02:12:00,77.81,77.81,77.8,77.81,56800000.0
2009-08-27 02:13:00,77.815,77.82,77.81,77.82,13600000.0
2009-08-27 02:14:00,77.81,77.845,77.805,77.845,148500000.0
2009-08-27 02:15:00,77.835,77.84,77.82,77.825,129500000.0
2009-08-27 02:16:00,77.825,77.86,77.825,77.835,113000000.0
2009-08-27 02:17:00,77.835,77.84,77.83,77.83,53500000.0
2009-08-27 02:18:00,77.825,77.83,77.81,77.82,34900000.0
2009-08-27 02:19:00,77.82,77.84,77.815,77.84,47700000.0
2009-08-27 02:20:00,77.84,77.84,77.785,77.785,56400000.0
2009-08-27 02:21:00,77.78,77.795,77.765,77.77,157100000.0
2009-08-27 02:22:00,77.77,77.775,77.75,77.76,98600000.0
2009-08-27 02:23:00,77.76,77.765,77.725,77.73,147300000.0
2009-08-27 02:24:00,77.725,77.735,77.68,77.715,264300000.0
2009-08-27 02:25:00,77.715,77.725,77.685,77.715,166800000.0
2009-08-27 02:26:00,77.715,77.735,77.7,77.72,112900000.0
2009-08-27 02:27:00,77.725,77.755,77.715,77.755,96500000.0
2009-08-27 02:28:00,77.755,77.755,77.715,77.735,101500000.0
2009-08-27 02:29:00,77.735,77.745,77.715,77.725,97300000.0
2009-08-27 02:30:00,77.725,77.735,77.705,77.705,55600000.0
2009-08-27 02:31:00,77.7,77.72,77.7,77.7,78100000.0
2009-08-27 02:32:00,77.7,77.71,77.68,77.685,90800000.0
2009-08-27 02:33:00,77.685,77.695,77.645,77.66,257000000.0
2009-08-27 02:34:00,77.65,77.655,77.58,77.585,278400000.0
2009-08-27 02:35:00,77.58,77.595,77.545,77.59,242700000.0
2009-08-27 02:36:00,77.595,77.61,77.58,77.595,143500000.0
2009-08-27 02:37:00,77.595,77.625,77.595,77.62,52100000.0
2009-08-27 02:38:00,77.62,77.625,77.585,77.585,47400000.0
2009-08-27 02:39:00,77.59,77.59,77.545,77.545,175100000.0
2009-08-27 02:40:00,77.545,77.555,77.51,77.55,217700000.0
2009-08-27 02:41:00,77.55,77.565,77.53,77.535,215700000.0
2009-08-27 02:42:00,77.54,77.55,77.535,77.545,90000000.0
2009-08-27 02:43:00,77.54,77.555,77.535,77.535,115100000.0
2009-08-27 02:44:00,77.535,77.57,77.53,77.565,74300000.0
2009-08-27 02:45:00,77.57,77.585,77.55,77.58,114000000.0
2009-08-27 02:46:00,77.585,77.615,77.575,77.605,60600000.0
2009-08-27 02:47:00,77.605,77.605,77.51,77.53,121800000.0
2009-08-27 02:48:00,77.53,77.55,77.525,77.53,52100000.0
2009-08-27 02:49:00,77.53,77.53,77.495,77.5,88900000.0
2009-08-27 02:50:00,77.495,77.52,77.47,77.51,170500000.0
2009-08-27 02:51:00,77.515,77.555,77.515,77.555,139000000.0
2009-08-27 02:52:00,77.555,77.56,77.55,77.555,81300000.0
2009-08-27 02:53:00,77.555,77.56,77.53,77.535,91600000.0
2009-08-27 02:54:00,77.53,77.55,77.52,77.53,130700000.0
2009-08-27 02:55:00,77.535,77.55,77.51,77.54,138100000.0
2009-08-27 02:56:00,77.545,77.565,77.54,77.565,90000000.0
2009-08-27 02:57:00,77.56,77.56,77.535,77.55,92500000.0
2009-08-27 02:58:00,77.55,77.56,77.535,77.535,78800000.0
2009-08-27 02:59:00,77.54,77.54,77.515,77.515,174700000.0
2009-08-27 03:00:00,77.52,77.52,77.51,77.515,188700000.0
2009-08-27 03:01:00,77.515,77.515,77.465,77.47,349900000.0
2009-08-27 03:02:00,77.465,77.465,77.39,77.415,316200000.0
2009-08-27 03:03:00,77.41,77.435,77.39,77.43,156400000.0
2009-08-27 03:04:00,77.425,77.445,77.41,77.415,250100000.0
2009-08-27 03:05:00,77.41,77.42,77.39,77.395,260900000.0
2009-08-27 03:06:00,77.395,77.405,77.355,77.36,179300000.0
2009-08-27 03:07:00,77.36,77.38,77.335,77.35,466000000.0
2009-08-27 03:08:00,77.35,77.385,77.35,77.385,336600000.0
2009-08-27 03:09:00,77.385,77.4,77.37,77.38,273600000.0
2009-08-27 03:10:00,77.38,77.4,77.38,77.395,138900000.0
2009-08-27 03:11:00,77.385,77.385,77.355,77.355,175700000.0
2009-08-27 03:12:00,77.355,77.38,77.355,77.37,104000000.0
2009-08-27 03:13:00,77.37,77.395,77.37,77.38,210500000.0
2009-08-27 03:14:00,77.38,77.39,77.365,77.365,115600000.0
2009-08-27 03:15:00,77.375,77.395,77.37,77.39,122500000.0
2009-08-27 03:16:00,77.38,77.39,77.375,77.39,68500000.0
2009-08-27 03:17:00,77.395,77.415,77.39,77.395,73700000.0
2009-08-27 03:18:00,77.395,77.395,77.365,77.385,124400000.0
2009-08-27 03:19:00,77.39,77.39,77.37,77.375,81400000.0
2009-08-27 03:20:00,77.38,77.4,77.375,77.385,63300000.0
2009-08-27 03:21:00,77.385,77.535,77.385,77.525,145300000.0
2009-08-27 03:22:00,77.52,77.53,77.455,77.455,252900000.0
2009-08-27 03:23:00,77.455,77.495,77.455,77.485,76800000.0
2009-08-27 03:24:00,77.485,77.485,77.42,77.425,134500000.0
2009-08-27 03:25:00,77.435,77.445,77.385,77.445,130300000.0
2009-08-27 03:26:00,77.445,77.455,77.42,77.435,149000000.0
2009-08-27 03:27:00,77.44,77.49,77.425,77.485,195900000.0
2009-08-27 03:28:00,77.485,77.495,77.465,77.48,133500000.0
2009-08-27 03:29:00,77.47,77.475,77.42,77.43,45300000.0
2009-08-27 03:30:00,77.435,77.505,77.385,77.385,112100000.0
2009-08-27 03:31:00,77.375,77.385,77.33,77.38,156700000.0
2009-08-27 03:32:00,77.38,77.455,77.38,77.425,130800000.0
2009-08-27 03:33:00,77.425,77.475,77.405,77.465,148600000.0
2009-08-27 03:34:00,77.465,77.52,77.455,77.52,126300000.0
2009-08-27 03:35:00,77.52,77.53,77.48,77.49,136800000.0
2009-08-27 03:36:00,77.49,77.49,77.44,77.465,278400000.0
2009-08-27 03:37:00,77.455,77.49,77.455,77.49,125200000.0
2009-08-27 03:38:00,77.49,77.52,77.48,77.505,269700000.0
2009-08-27 03:39:00,77.505,77.53,77.495,77.525,76100000.0
2009-08-27 03:40:00,77.53,77.535,77.495,77.5,80800000.0
2009-08-27 03:41:00,77.495,77.5,77.465,77.465,72300000.0
2009-08-27 03:42:00,77.47,77.505,77.47,77.505,109000000.0
2009-08-27 03:43:00,77.505,77.525,77.495,77.525,62300000.0
2009-08-27 03:44:00,77.525,77.545,77.525,77.535,55900000.0
2009-08-27 03:45:00,77.525,77.55,77.525,77.545,101800000.0
2009-08-27 03:46:00,77.55,77.565,77.545,77.565,78800000.0
2009-08-27 03:47:00,77.565,77.585,77.56,77.585,114300000.0
2009-08-27 03:48:00,77.58,77.605,77.575,77.595,59800000.0
2009-08-27 03:49:00,77.605,77.605,77.565,77.565,73400000.0
2009-08-27 03:50:00,77.57,77.57,77.505,77.525,149400000.0
2009-08-27 03:51:00,77.525,77.535,77.515,77.53,106500000.0
2009-08-27 03:52:00,77.53,77.53,77.505,77.51,35700000.0
2009-08-27 03:53:00,77.51,77.51,77.475,77.48,87900000.0
2009-08-27 03:54:00,77.48,77.5,77.47,77.47,125400000.0
2009-08-27 03:55:00,77.47,77.48,77.39,77.395,169500000.0
2009-08-27 03:56:00,77.395,77.46,77.39,77.46,196900000.0
2009-08-27 03:57:00,77.455,77.46,77.435,77.44,236200000.0
2009-08-27 03:58:00,77.44,77.485,77.43,77.485,135700000.0
2009-08-27 03:59:00,77.48,77.48,77.45,77.465,174700000.0
2009-08-27 04:00:00,77.46,77.48,77.445,77.445,192200000.0
2009-08-27 04:01:00,77.44,77.48,77.44,77.48,211800000.0
2009-08-27 04:02:00,77.475,77.48,77.455,77.475,144300000.0
2009-08-27 04:03:00,77.475,77.485,77.465,77.475,28900000.0
2009-08-27 04:04:00,77.475,77.52,77.475,77.51,80500000.0
2009-08-27 04:05:00,77.52,77.57,77.515,77.565,89700000.0
2009-08-27 04:06:00,77.56,77.59,77.56,77.59,332899999.0
2009-08-27 04:07:00,77.585,77.59,77.56,77.565,69500000.0
2009-08-27 04:08:00,77.56,77.565,77.54,77.56,274900000.0
2009-08-27 04:09:00,77.555,77.585,77.555,77.57,107100000.0
2009-08-27 04:10:00,77.57,77.57,77.54,77.545,190400000.0
2009-08-27 04:11:00,77.545,77.575,77.535,77.545,181000000.0
2009-08-27 04:12:00,77.55,77.55,77.52,77.52,284000000.0
2009-08-27 04:13:00,77.525,77.56,77.52,77.55,265000000.0
2009-08-27 04:14:00,77.555,77.565,77.555,77.565,50500000.0
2009-08-27 04:15:00,77.575,77.63,77.575,77.62,469400000.0
2009-08-27 04:16:00,77.62,77.62,77.575,77.585,302700000.0
2009-08-27 04:17:00,77.585,77.585,77.555,77.57,197800000.0
2009-08-27 04:18:00,77.575,77.58,77.565,77.58,53200000.0
2009-08-27 04:19:00,77.58,77.585,77.525,77.53,165700000.0
2009-08-27 04:20:00,77.525,77.535,77.505,77.53,147500000.0
2009-08-27 04:21:00,77.53,77.575,77.53,77.56,328400000.0
2009-08-27 04:22:00,77.565,77.57,77.545,77.565,144200000.0
2009-08-27 04:23:00,77.565,77.575,77.565,77.575,25200000.0
2009-08-27 04:24:00,77.57,77.615,77.57,77.6,226500000.0
2009-08-27 04:25:00,77.605,77.635,77.59,77.625,181100000.0
2009-08-27 04:26:00,77.62,77.625,77.605,77.62,155600000.0
2009-08-27 04:27:00,77.615,77.64,77.61,77.625,187200000.0
2009-08-27 04:28:00,77.615,77.64,77.61,77.63,178900000.0
2009-08-27 04:29:00,77.625,77.645,77.615,77.615,110300000.0
2009-08-27 04:30:00,77.615,77.625,77.61,77.615,83300000.0
2009-08-27 04:31:00,77.615,77.66,77.615,77.66,157800000.0
2009-08-27 04:32:00,77.655,77.675,77.655,77.66,71800000.0
2009-08-27 04:33:00,77.665,77.665,77.645,77.65,167300000.0
2009-08-27 04:34:00,77.655,77.7,77.65,77.7,252800000.0
2009-08-27 04:35:00,77.695,77.74,77.69,77.74,228900000.0
2009-08-27 04:36:00,77.74,77.755,77.72,77.755,117500000.0
2009-08-27 04:37:00,77.755,77.78,77.75,77.75,180800000.0
2009-08-27 04:38:00,77.745,77.755,77.71,77.725,195600000.0
2009-08-27 04:39:00,77.72,77.725,77.685,77.7,93400000.0
2009-08-27 04:40:00,77.695,77.715,77.675,77.705,236300000.0
2009-08-27 04:41:00,77.71,77.725,77.705,77.705,106300000.0
2009-08-27 04:42:00,77.71,77.73,77.7,77.705,247700000.0
2009-08-27 04:43:00,77.705,77.71,77.7,77.71,128900000.0
2009-08-27 04:44:00,77.71,77.73,77.705,77.73,201300000.0
2009-08-27 04:45:00,77.74,77.77,77.74,77.75,216300000.0
2009-08-27 04:46:00,77.75,77.755,77.71,77.725,154500000.0
2009-08-27 04:47:00,77.73,77.74,77.665,77.67,191000000.0
2009-08-27 04:48:00,77.665,77.67,77.63,77.645,237000000.0
2009-08-27 04:49:00,77.645,77.66,77.645,77.655,41500000.0
2009-08-27 04:50:00,77.66,77.66,77.61,77.62,100800000.0
2009-08-27 04:51:00,77.615,77.64,77.615,77.64,52300000.0
2009-08-27 04:52:00,77.645,77.695,77.645,77.695,55000000.0
2009-08-27 04:53:00,77.69,77.695,77.665,77.67,82400000.0
2009-08-27 04:54:00,77.665,77.685,77.665,77.685,38700000.0
2009-08-27 04:55:00,77.68,77.695,77.675,77.69,38300000.0
2009-08-27 04:56:00,77.69,77.69,77.67,77.68,54800000.0
2009-08-27 04:57:00,77.68,77.695,77.68,77.68,25000000.0
2009-08-27 04:58:00,77.675,77.685,77.66,77.675,48900000.0
2009-08-27 04:59:00,77.675,77.675,77.655,77.66,17300000.0
2009-08-27 05:00:00,77.665,77.68,77.63,77.63,193200000.0
2009-08-27 05:01:00,77.63,77.64,77.575,77.58,200200000.0
2009-08-27 05:02:00,77.58,77.59,77.545,77.575,169200000.0
2009-08-27 05:03:00,77.57,77.595,77.57,77.585,31400000.0
2009-08-27 05:04:00,77.575,77.575,77.545,77.555,214900000.0
2009-08-27 05:05:00,77.55,77.58,77.54,77.58,75200000.0
2009-08-27 05:06:00,77.575,77.575,77.56,77.575,61600000.0
2009-08-27 05:07:00,77.575,77.575,77.57,77.575,4200000.0
2009-08-27 05:08:00,77.575,77.655,77.575,77.655,65600000.0
2009-08-27 05:09:00,77.665,77.665,77.6,77.605,152300000.0
2009-08-27 05:10:00,77.605,77.62,77.6,77.62,24400000.0
2009-08-27 05:11:00,77.62,77.625,77.59,77.605,25900000.0
2009-08-27 05:12:00,77.605,77.615,77.555,77.565,66000000.0
2009-08-27 05:13:00,77.565,77.58,77.545,77.57,126300000.0
2009-08-27 05:14:00,77.57,77.58,77.555,77.56,57600000.0
2009-08-27 05:15:00,77.56,77.565,77.53,77.555,138000000.0
2009-08-27 05:16:00,77.56,77.565,77.48,77.48,169200000.0
2009-08-27 05:17:00,77.475,77.505,77.455,77.5,149200000.0
2009-08-27 05:18:00,77.49,77.5,77.44,77.445,153700000.0
2009-08-27 05:19:00,77.445,77.46,77.42,77.44,133600000.0
2009-08-27 05:20:00,77.45,77.53,77.45,77.53,115000000.0
2009-08-27 05:21:00,77.535,77.565,77.535,77.55,122700000.0
2009-08-27 05:22:00,77.54,77.56,77.535,77.56,41100000.0
2009-08-27 05:23:00,77.555,77.555,77.525,77.53,89300000.0
2009-08-27 05:24:00,77.525,77.54,77.495,77.5,134100000.0
2009-08-27 05:25:00,77.5,77.515,77.48,77.49,71800000.0
2009-08-27 05:26:00,77.495,77.505,77.485,77.505,48100000.0
2009-08-27 05:27:00,77.51,77.515,77.49,77.505,46100000.0
2009-08-27 05:28:00,77.505,77.505,77.47,77.48,206500000.0
2009-08-27 05:29:00,77.48,77.515,77.48,77.495,96000000.0
2009-08-27 05:30:00,77.49,77.49,77.455,77.465,77400000.0
2009-08-27 05:31:00,77.465,77.48,77.4,77.405,142400000.0
2009-08-27 05:32:00,77.4,77.44,77.395,77.42,311000000.0
2009-08-27 05:33:00,77.42,77.435,77.41,77.42,88400000.0
2009-08-27 05:34:00,77.42,77.435,77.395,77.43,93800000.0
2009-08-27 05:35:00,77.435,77.45,77.42,77.44,64000000.0
2009-08-27 05:36:00,77.435,77.445,77.43,77.445,52100000.0
2009-08-27 05:37:00,77.445,77.45,77.425,77.435,34000000.0
2009-08-27 05:38:00,77.43,77.44,77.4,77.4,182500000.0
2009-08-27 05:39:00,77.395,77.395,77.345,77.365,375200001.0
2009-08-27 05:40:00,77.365,77.395,77.355,77.375,209799999.0
2009-08-27 05:41:00,77.37,77.395,77.37,77.375,159000000.0
2009-08-27 05:42:00,77.38,77.395,77.355,77.375,210399999.0
2009-08-27 05:43:00,77.38,77.39,77.355,77.39,203400000.0
2009-08-27 05:44:00,77.39,77.39,77.34,77.36,228700000.0
2009-08-27 05:45:00,77.355,77.39,77.35,77.39,257800000.0
2009-08-27 05:46:00,77.39,77.41,77.35,77.355,307300000.0
2009-08-27 05:47:00,77.36,77.36,77.325,77.34,280100000.0
2009-08-27 05:48:00,77.335,77.39,77.335,77.39,159900000.0
2009-08-27 05:49:00,77.39,77.42,77.38,77.415,469400000.0
2009-08-27 05:50:00,77.415,77.43,77.39,77.425,391500000.0
2009-08-27 05:51:00,77.425,77.425,77.4,77.405,144800000.0
2009-08-27 05:52:00,77.4,77.4,77.37,77.375,198600000.0
2009-08-27 05:53:00,77.37,77.41,77.37,77.385,275500000.0
2009-08-27 05:54:00,77.385,77.39,77.375,77.385,224000000.0
2009-08-27 05:55:00,77.38,77.395,77.38,77.39,114500000.0
2009-08-27 05:56:00,77.385,77.42,77.385,77.41,289600000.0
2009-08-27 05:57:00,77.41,77.41,77.385,77.4,118000000.0
2009-08-27 05:58:00,77.405,77.45,77.405,77.445,264700000.0
2009-08-27 05:59:00,77.45,77.46,77.445,77.46,137000000.0
2009-08-27 06:00:00,77.465,77.465,77.44,77.44,62700000.0
2009-08-27 06:01:00,77.435,77.455,77.42,77.45,110800000.0
2009-08-27 06:02:00,77.45,77.45,77.445,77.445,28600000.0
2009-08-27 06:03:00,77.44,77.51,77.435,77.5,205400001.0
2009-08-27 06:04:00,77.5,77.56,77.5,77.55,242100000.0
2009-08-27 06:05:00,77.555,77.635,77.555,77.605,398100000.0
2009-08-27 06:06:00,77.605,77.605,77.52,77.545,217600000.0
2009-08-27 06:07:00,77.54,77.56,77.485,77.535,230900000.0
2009-08-27 06:08:00,77.555,77.6,77.535,77.56,217100000.0
2009-08-27 06:09:00,77.56,77.565,77.535,77.54,161000000.0
2009-08-27 06:10:00,77.54,77.56,77.535,77.555,63700000.0
2009-08-27 06:11:00,77.545,77.555,77.54,77.555,42100000.0
2009-08-27 06:12:00,77.545,77.55,77.515,77.53,71300000.0
2009-08-27 06:13:00,77.535,77.585,77.535,77.55,266200000.0
2009-08-27 06:14:00,77.56,77.575,77.545,77.55,173600000.0
2009-08-27 06:15:00,77.55,77.59,77.55,77.56,173000000.0
2009-08-27 06:16:00,77.565,77.57,77.525,77.54,81600000.0
2009-08-27 06:17:00,77.535,77.535,77.46,77.46,236500000.0
2009-08-27 06:18:00,77.46,77.515,77.445,77.495,227400000.0
2009-08-27 06:19:00,77.495,77.505,77.485,77.485,101400000.0
2009-08-27 06:20:00,77.485,77.515,77.475,77.515,172500000.0
2009-08-27 06:21:00,77.515,77.515,77.465,77.475,217400000.0
2009-08-27 06:22:00,77.485,77.51,77.485,77.51,99600000.0
2009-08-27 06:23:00,77.505,77.54,77.49,77.52,193199999.0
2009-08-27 06:24:00,77.515,77.525,77.505,77.51,95800000.0
2009-08-27 06:25:00,77.51,77.525,77.445,77.475,229400000.0
2009-08-27 06:26:00,77.48,77.51,77.475,77.48,259100000.0
2009-08-27 06:27:00,77.49,77.49,77.48,77.485,61500000.0
2009-08-27 06:28:00,77.49,77.52,77.485,77.5,200800000.0
2009-08-27 06:29:00,77.5,77.515,77.485,77.505,296000000.0
2009-08-27 06:30:00,77.505,77.515,77.48,77.5,200300000.0
2009-08-27 06:31:00,77.5,77.54,77.5,77.525,97100000.0
2009-08-27 06:32:00,77.53,77.58,77.515,77.555,181400000.0
2009-08-27 06:33:00,77.555,77.565,77.525,77.54,155700000.0
2009-08-27 06:34:00,77.54,77.58,77.535,77.565,157600000.0
2009-08-27 06:35:00,77.565,77.565,77.54,77.54,152100000.0
2009-08-27 06:36:00,77.54,77.55,77.53,77.54,40600000.0
2009-08-27 06:37:00,77.535,77.555,77.53,77.555,69600000.0
2009-08-27 06:38:00,77.56,77.56,77.545,77.55,65600000.0
2009-08-27 06:39:00,77.555,77.565,77.55,77.565,13700000.0
2009-08-27 06:40:00,77.56,77.565,77.55,77.55,41400000.0
2009-08-27 06:41:00,77.55,77.55,77.5,77.53,79500000.0
2009-08-27 06:42:00,77.53,77.53,77.495,77.5,26300000.0
2009-08-27 06:43:00,77.495,77.5,77.475,77.475,63600000.0
2009-08-27 06:44:00,77.475,77.53,77.475,77.52,63800000.0
2009-08-27 06:45:00,77.515,77.525,77.515,77.52,21000000.0
2009-08-27 06:46:00,77.515,77.525,77.495,77.495,62900000.0
2009-08-27 06:47:00,77.5,77.51,77.495,77.51,30000000.0
2009-08-27 06:48:00,77.51,77.53,77.51,77.525,49700000.0
2009-08-27 06:49:00,77.53,77.53,77.515,77.52,13000000.0
2009-08-27 06:50:00,77.515,77.53,77.515,77.53,33800000.0
2009-08-27 06:51:00,77.53,77.53,77.51,77.52,33400000.0
2009-08-27 06:52:00,77.52,77.535,77.515,77.535,37400000.0
2009-08-27 06:53:00,77.525,77.53,77.515,77.52,12000000.0
2009-08-27 06:54:00,77.53,77.55,77.53,77.545,27000000.0
2009-08-27 06:55:00,77.54,77.635,77.54,77.62,157000000.0
2009-08-27 06:56:00,77.625,77.635,77.565,77.58,134300000.0
2009-08-27 06:57:00,77.585,77.585,77.565,77.57,34000000.0
2009-08-27 06:58:00,77.575,77.605,77.575,77.605,38800000.0
2009-08-27 06:59:00,77.605,77.64,77.605,77.625,98600000.0
2009-08-27 07:00:00,77.615,77.615,77.595,77.6,82900000.0
2009-08-27 07:01:00,77.6,77.62,77.59,77.62,58200000.0
2009-08-27 07:02:00,77.61,77.62,77.6,77.605,46700000.0
2009-08-27 07:03:00,77.605,77.62,77.585,77.62,104200000.0
2009-08-27 07:04:00,77.62,77.62,77.475,77.5,349300000.0
2009-08-27 07:05:00,77.495,77.515,77.475,77.505,246000000.0
2009-08-27 07:06:00,77.5,77.52,77.485,77.49,125100000.0
2009-08-27 07:07:00,77.485,77.52,77.45,77.52,207500000.0
2009-08-27 07:08:00,77.515,77.525,77.505,77.52,73900000.0
2009-08-27 07:09:00,77.525,77.545,77.52,77.53,52900000.0
2009-08-27 07:10:00,77.525,77.53,77.505,77.505,73000000.0
2009-08-27 07:11:00,77.505,77.54,77.505,77.535,111500000.0
2009-08-27 07:12:00,77.535,77.535,77.46,77.47,162500000.0
2009-08-27 07:13:00,77.465,77.47,77.45,77.465,56600000.0
2009-08-27 07:14:00,77.465,77.48,77.455,77.455,169900000.0
2009-08-27 07:15:00,77.455,77.455,77.425,77.45,95900000.0
2009-08-27 07:16:00,77.45,77.455,77.435,77.445,93000000.0
2009-08-27 07:17:00,77.44,77.48,77.425,77.475,99300000.0
2009-08-27 07:18:00,77.485,77.485,77.42,77.43,159500000.0
2009-08-27 07:19:00,77.43,77.48,77.43,77.47,86100000.0
2009-08-27 07:20:00,77.475,77.475,77.445,77.475,197400000.0
2009-08-27 07:21:00,77.47,77.475,77.44,77.455,52700000.0
2009-08-27 07:22:00,77.465,77.47,77.455,77.465,55200000.0
2009-08-27 07:23:00,77.465,77.475,77.45,77.465,44200000.0
2009-08-27 07:24:00,77.46,77.465,77.45,77.455,10900000.0
2009-08-27 07:25:00,77.46,77.46,77.415,77.425,110600000.0
2009-08-27 07:26:00,77.415,77.415,77.38,77.38,189500000.0
2009-08-27 07:27:00,77.38,77.395,77.37,77.395,159300000.0
2009-08-27 07:28:00,77.395,77.435,77.395,77.42,124300000.0
2009-08-27 07:29:00,77.415,77.415,77.375,77.38,216700000.0
2009-08-27 07:30:00,77.38,77.4,77.36,77.38,120400000.0
2009-08-27 07:31:00,77.375,77.395,77.375,77.39,256000000.0
2009-08-27 07:32:00,77.39,77.405,77.375,77.395,82900000.0
2009-08-27 07:33:00,77.395,77.415,77.38,77.41,117800000.0
2009-08-27 07:34:00,77.405,77.415,77.38,77.4,202500000.0
2009-08-27 07:35:00,77.405,77.415,77.405,77.405,41600000.0
2009-08-27 07:36:00,77.4,77.4,77.355,77.36,63300000.0
2009-08-27 07:37:00,77.365,77.395,77.355,77.385,87400000.0
2009-08-27 07:38:00,77.385,77.41,77.38,77.41,92700000.0
2009-08-27 07:39:00,77.41,77.435,77.41,77.435,160500000.0
2009-08-27 07:40:00,77.435,77.45,77.425,77.435,106400000.0
2009-08-27 07:41:00,77.445,77.485,77.445,77.485,117200000.0
2009-08-27 07:42:00,77.485,77.485,77.46,77.475,139100000.0
2009-08-27 07:43:00,77.465,77.495,77.455,77.48,123300000.0
2009-08-27 07:44:00,77.48,77.49,77.475,77.485,91600000.0
2009-08-27 07:45:00,77.485,77.485,77.46,77.475,147400000.0
2009-08-27 07:46:00,77.475,77.5,77.47,77.49,132300000.0
2009-08-27 07:47:00,77.48,77.495,77.475,77.49,188700000.0
2009-08-27 07:48:00,77.49,77.49,77.46,77.465,406100000.0
2009-08-27 07:49:00,77.465,77.495,77.45,77.495,394300000.0
2009-08-27 07:50:00,77.5,77.52,77.495,77.515,203800000.0
2009-08-27 07:51:00,77.515,77.545,77.485,77.545,242000000.0
2009-08-27 07:52:00,77.545,77.57,77.535,77.555,410000000.0
2009-08-27 07:53:00,77.56,77.595,77.56,77.58,153100000.0
2009-08-27 07:54:00,77.585,77.585,77.555,77.555,140000000.0
2009-08-27 07:55:00,77.555,77.615,77.555,77.615,155200000.0
2009-08-27 07:56:00,77.615,77.625,77.595,77.605,218100000.0
2009-08-27 07:57:00,77.605,77.625,77.605,77.625,87400000.0
2009-08-27 07:58:00,77.63,77.635,77.62,77.62,89200000.0
2009-08-27 07:59:00,77.62,77.62,77.57,77.585,157500000.0
2009-08-27 08:00:00,77.585,77.61,77.58,77.59,195900000.0
2009-08-27 08:01:00,77.585,77.585,77.565,77.57,31600000.0
2009-08-27 08:02:00,77.57,77.6,77.57,77.57,366800000.0
2009-08-27 08:03:00,77.575,77.585,77.555,77.56,104700000.0
2009-08-27 08:04:00,77.56,77.56,77.49,77.535,157100000.0
2009-08-27 08:05:00,77.53,77.54,77.49,77.5,239700000.0
2009-08-27 08:06:00,77.495,77.5,77.455,77.465,157399999.0
2009-08-27 08:07:00,77.465,77.475,77.395,77.405,358399999.0
2009-08-27 08:08:00,77.41,77.445,77.4,77.44,261100000.0
2009-08-27 08:09:00,77.445,77.47,77.43,77.44,163700000.0
2009-08-27 08:10:00,77.45,77.465,77.43,77.45,207000000.0
2009-08-27 08:11:00,77.45,77.475,77.435,77.475,353399999.0
2009-08-27 08:12:00,77.47,77.47,77.44,77.445,166300000.0
2009-08-27 08:13:00,77.445,77.455,77.4,77.41,310500000.0
2009-08-27 08:14:00,77.41,77.44,77.395,77.43,420500000.0
2009-08-27 08:15:00,77.425,77.445,77.39,77.435,359800000.0
2009-08-27 08:16:00,77.44,77.505,77.44,77.485,397000000.0
2009-08-27 08:17:00,77.485,77.56,77.48,77.56,493199999.0
2009-08-27 08:18:00,77.56,77.595,77.54,77.585,861800001.0
2009-08-27 08:19:00,77.58,77.605,77.57,77.595,386800000.0
2009-08-27 08:20:00,77.595,77.6,77.56,77.565,632000001.0
2009-08-27 08:21:00,77.565,77.565,77.53,77.555,437099999.0
2009-08-27 08:22:00,77.555,77.575,77.51,77.51,612700000.0
2009-08-27 08:23:00,77.51,77.515,77.495,77.51,442900000.0
2009-08-27 08:24:00,77.51,77.52,77.505,77.52,253399999.0
2009-08-27 08:25:00,77.515,77.565,77.51,77.565,291000000.0
2009-08-27 08:26:00,77.565,77.58,77.545,77.565,300599999.0
2009-08-27 08:27:00,77.565,77.6,77.565,77.6,103700000.0
2009-08-27 08:28:00,77.595,77.6,77.57,77.59,467800003.0
2009-08-27 08:29:00,77.585,77.615,77.575,77.615,181799998.0
2009-08-27 08:30:00,77.615,77.64,77.615,77.615,168900000.0
2009-08-27 08:31:00,77.62,77.63,77.61,77.62,107100000.0
2009-08-27 08:32:00,77.62,77.63,77.59,77.59,281400000.0
2009-08-27 08:33:00,77.595,77.61,77.58,77.58,282200000.0
2009-08-27 08:34:00,77.59,77.625,77.585,77.62,143299999.0
2009-08-27 08:35:00,77.62,77.62,77.56,77.57,271000000.0
2009-08-27 08:36:00,77.565,77.565,77.52,77.525,246900000.0
2009-08-27 08:37:00,77.525,77.55,77.52,77.52,149200000.0
2009-08-27 08:38:00,77.51,77.515,77.48,77.5,155800000.0
2009-08-27 08:39:00,77.505,77.535,77.49,77.53,211100000.0
2009-08-27 08:40:00,77.525,77.525,77.495,77.505,245699999.0
2009-08-27 08:41:00,77.505,77.535,77.495,77.52,151900000.0
2009-08-27 08:42:00,77.52,77.52,77.46,77.51,179400000.0
2009-08-27 08:43:00,77.52,77.52,77.48,77.49,124500000.0
2009-08-27 08:44:00,77.49,77.505,77.42,77.435,197500000.0
2009-08-27 08:45:00,77.425,77.48,77.395,77.47,178500000.0
2009-08-27 08:46:00,77.475,77.48,77.455,77.46,162500000.0
2009-08-27 08:47:00,77.455,77.47,77.445,77.47,122600000.0
2009-08-27 08:48:00,77.475,77.485,77.395,77.405,194600000.0
2009-08-27 08:49:00,77.4,77.425,77.395,77.4,218200000.0
2009-08-27 08:50:00,77.4,77.425,77.375,77.38,260100000.0
2009-08-27 08:51:00,77.38,77.38,77.32,77.345,353400000.0
2009-08-27 08:52:00,77.34,77.375,77.34,77.35,316200001.0
2009-08-27 08:53:00,77.35,77.41,77.35,77.405,191900000.0
2009-08-27 08:54:00,77.405,77.435,77.395,77.43,229600000.0
2009-08-27 08:55:00,77.43,77.45,77.415,77.425,318100000.0
2009-08-27 08:56:00,77.43,77.43,77.365,77.37,488200000.0
2009-08-27 08:57:00,77.38,77.425,77.375,77.41,497500000.0
2009-08-27 08:58:00,77.405,77.405,77.38,77.38,90000000.0
2009-08-27 08:59:00,77.38,77.475,77.375,77.44,281800000.0
2009-08-27 09:00:00,77.435,77.445,77.42,77.445,201600000.0
2009-08-27 09:01:00,77.45,77.45,77.405,77.435,285500001.0
2009-08-27 09:02:00,77.435,77.46,77.425,77.435,184400000.0
2009-08-27 09:03:00,77.445,77.445,77.405,77.425,118100000.0
2009-08-27 09:04:00,77.425,77.495,77.42,77.445,170700002.0
2009-08-27 09:05:00,77.44,77.48,77.44,77.46,139000000.0
2009-08-27 09:06:00,77.46,77.465,77.44,77.455,130200000.0
2009-08-27 09:07:00,77.46,77.46,77.41,77.455,199199999.0
2009-08-27 09:08:00,77.445,77.48,77.445,77.48,179600000.0
2009-08-27 09:09:00,77.48,77.505,77.47,77.505,176700000.0
2009-08-27 09:10:00,77.505,77.545,77.5,77.545,375700001.0
2009-08-27 09:11:00,77.55,77.58,77.54,77.575,113500000.0
2009-08-27 09:12:00,77.565,77.615,77.56,77.6,171600000.0
2009-08-27 09:13:00,77.6,77.615,77.59,77.61,209000000.0
2009-08-27 09:14:00,77.61,77.615,77.555,77.56,382299997.0
2009-08-27 09:15:00,77.565,77.575,77.53,77.57,242300000.0
2009-08-27 09:16:00,77.575,77.61,77.565,77.605,341500000.0
2009-08-27 09:17:00,77.605,77.69,77.605,77.645,389500002.0
2009-08-27 09:18:00,77.64,77.655,77.62,77.65,214900000.0
2009-08-27 09:19:00,77.65,77.685,77.65,77.655,219100000.0
2009-08-27 09:20:00,77.66,77.675,77.655,77.665,132300000.0
2009-08-27 09:21:00,77.66,77.67,77.625,77.635,155700000.0
2009-08-27 09:22:00,77.635,77.645,77.59,77.6,263800000.0
2009-08-27 09:23:00,77.59,77.63,77.585,77.62,216900000.0
2009-08-27 09:24:00,77.62,77.635,77.59,77.605,231900000.0
2009-08-27 09:25:00,77.605,77.62,77.605,77.61,171300000.0
2009-08-27 09:26:00,77.61,77.61,77.57,77.585,148300000.0
2009-08-27 09:27:00,77.58,77.595,77.57,77.585,38500000.0
2009-08-27 09:28:00,77.585,77.595,77.575,77.595,78700000.0
2009-08-27 09:29:00,77.595,77.6,77.575,77.595,102000000.0
2009-08-27 09:30:00,77.595,77.62,77.59,77.615,81500000.0
2009-08-27 09:31:00,77.615,77.62,77.595,77.6,155499999.0
2009-08-27 09:32:00,77.6,77.625,77.6,77.62,105500000.0
2009-08-27 09:33:00,77.625,77.625,77.595,77.595,89700000.0
2009-08-27 09:34:00,77.595,77.61,77.57,77.61,249600000.0
2009-08-27 09:35:00,77.605,77.61,77.58,77.595,105400000.0
2009-08-27 09:36:00,77.595,77.6,77.58,77.59,90500000.0
2009-08-27 09:37:00,77.59,77.64,77.585,77.635,218000000.0
2009-08-27 09:38:00,77.625,77.645,77.61,77.625,193100000.0
2009-08-27 09:39:00,77.625,77.635,77.61,77.625,56200000.0
2009-08-27 09:40:00,77.62,77.625,77.595,77.615,94500000.0
2009-08-27 09:41:00,77.615,77.625,77.605,77.615,97600000.0
2009-08-27 09:42:00,77.615,77.635,77.595,77.625,50200000.0
2009-08-27 09:43:00,77.635,77.635,77.56,77.57,142700000.0
2009-08-27 09:44:00,77.575,77.575,77.515,77.52,155200000.0
2009-08-27 09:45:00,77.51,77.535,77.505,77.51,161500000.0
2009-08-27 09:46:00,77.515,77.525,77.5,77.515,116500000.0
2009-08-27 09:47:00,77.515,77.575,77.515,77.565,182100000.0
2009-08-27 09:48:00,77.56,77.585,77.54,77.57,327700000.0
2009-08-27 09:49:00,77.575,77.58,77.56,77.57,156200000.0
2009-08-27 09:50:00,77.575,77.615,77.575,77.585,111500000.0
2009-08-27 09:51:00,77.58,77.585,77.55,77.555,136100000.0
2009-08-27 09:52:00,77.555,77.585,77.555,77.585,99700001.0
2009-08-27 09:53:00,77.585,77.605,77.55,77.555,224100000.0
2009-08-27 09:54:00,77.565,77.58,77.555,77.575,83400000.0
2009-08-27 09:55:00,77.575,77.61,77.575,77.6,172400000.0
2009-08-27 09:56:00,77.595,77.665,77.595,77.665,245600000.0
2009-08-27 09:57:00,77.67,77.67,77.625,77.635,199499999.0
2009-08-27 09:58:00,77.64,77.66,77.63,77.66,231600000.0
2009-08-27 09:59:00,77.655,77.67,77.64,77.67,242700001.0
2009-08-27 10:00:00,77.665,77.705,77.66,77.665,150300000.0
2009-08-27 10:01:00,77.665,77.68,77.64,77.645,262200000.0
2009-08-27 10:02:00,77.64,77.655,77.62,77.645,368200000.0
2009-08-27 10:03:00,77.635,77.66,77.625,77.63,201700000.0
2009-08-27 10:04:00,77.635,77.655,77.63,77.645,96300000.0
2009-08-27 10:05:00,77.645,77.665,77.635,77.655,204500000.0
2009-08-27 10:06:00,77.66,77.695,77.655,77.675,166700001.0
2009-08-27 10:07:00,77.68,77.715,77.675,77.715,660399996.0
2009-08-27 10:08:00,77.71,77.8,77.71,77.785,777599997.0
2009-08-27 10:09:00,77.785,77.81,77.755,77.8,158900000.0
2009-08-27 10:10:00,77.8,77.83,77.8,77.83,246600000.0
2009-08-27 10:11:00,77.825,77.85,77.825,77.84,460699996.0
2009-08-27 10:12:00,77.84,77.84,77.815,77.835,313400003.0
2009-08-27 10:13:00,77.835,77.85,77.795,77.805,454599997.0
2009-08-27 10:14:00,77.8,77.81,77.77,77.8,278700001.0
2009-08-27 10:15:00,77.8,77.895,77.795,77.86,385899999.0
2009-08-27 10:16:00,77.86,77.905,77.855,77.88,550500001.0
2009-08-27 10:17:00,77.885,77.915,77.875,77.905,478500000.0
2009-08-27 10:18:00,77.905,77.905,77.865,77.905,440500002.0
2009-08-27 10:19:00,77.9,77.905,77.85,77.855,474500000.0
2009-08-27 10:20:00,77.86,77.915,77.855,77.905,550300001.0
2009-08-27 10:21:00,77.905,77.925,77.875,77.885,505300001.0
2009-08-27 10:22:00,77.89,77.91,77.875,77.885,428799999.0
2009-08-27 10:23:00,77.885,77.915,77.875,77.89,352100000.0
2009-08-27 10:24:00,77.89,77.9,77.865,77.865,169600000.0
2009-08-27 10:25:00,77.865,77.885,77.83,77.84,573499998.0
2009-08-27 10:26:00,77.83,77.875,77.82,77.865,250300000.0
2009-08-27 10:27:00,77.87,77.875,77.84,77.84,239299999.0
2009-08-27 10:28:00,77.84,77.865,77.82,77.835,539999999.0
2009-08-27 10:29:00,77.84,77.84,77.78,77.795,484899998.0
2009-08-27 10:30:00,77.795,77.825,77.795,77.81,222600000.0
2009-08-27 10:31:00,77.805,77.81,77.775,77.775,136100000.0
2009-08-27 10:32:00,77.775,77.795,77.735,77.745,202900000.0
2009-08-27 10:33:00,77.75,77.775,77.735,77.775,294600000.0
2009-08-27 10:34:00,77.775,77.795,77.755,77.76,119400000.0
2009-08-27 10:35:00,77.76,77.785,77.755,77.785,272300000.0
2009-08-27 10:36:00,77.78,77.825,77.78,77.81,134100000.0
2009-08-27 10:37:00,77.81,77.84,77.805,77.83,216500000.0
2009-08-27 10:38:00,77.835,77.835,77.805,77.82,441599999.0
2009-08-27 10:39:00,77.82,77.83,77.8,77.805,313000000.0
2009-08-27 10:40:00,77.8,77.81,77.785,77.8,330099999.0
2009-08-27 10:41:00,77.8,77.825,77.79,77.815,361700000.0
2009-08-27 10:42:00,77.815,77.85,77.815,77.825,213800000.0
2009-08-27 10:43:00,77.83,77.835,77.8,77.8,252199998.0
2009-08-27 10:44:00,77.8,77.805,77.78,77.785,139300000.0
2009-08-27 10:45:00,77.78,77.805,77.77,77.795,117400000.0
2009-08-27 10:46:00,77.795,77.815,77.795,77.805,150900000.0
2009-08-27 10:47:00,77.805,77.815,77.805,77.805,72700000.0
2009-08-27 10:48:00,77.805,77.815,77.805,77.81,128100000.0
2009-08-27 10:49:00,77.815,77.82,77.805,77.805,86000000.0
2009-08-27 10:50:00,77.805,77.805,77.74,77.745,280300000.0
2009-08-27 10:51:00,77.745,77.76,77.725,77.735,316200000.0
2009-08-27 10:52:00,77.73,77.755,77.725,77.73,162200000.0
2009-08-27 10:53:00,77.74,77.75,77.73,77.745,98200000.0
2009-08-27 10:54:00,77.75,77.755,77.735,77.745,164200001.0
2009-08-27 10:55:00,77.745,77.75,77.7,77.7,138800000.0
2009-08-27 10:56:00,77.7,77.74,77.7,77.74,175899999.0
2009-08-27 10:57:00,77.74,77.75,77.695,77.695,79700000.0
2009-08-27 10:58:00,77.695,77.725,77.69,77.72,185699998.0
2009-08-27 10:59:00,77.725,77.75,77.725,77.74,148300000.0
2009-08-27 11:00:00,77.74,77.755,77.735,77.755,112300000.0
2009-08-27 11:01:00,77.755,77.77,77.75,77.765,292300000.0
2009-08-27 11:02:00,77.77,77.785,77.745,77.76,242000000.0
2009-08-27 11:03:00,77.755,77.775,77.715,77.73,332800000.0
2009-08-27 11:04:00,77.725,77.735,77.705,77.705,71900000.0
2009-08-27 11:05:00,77.705,77.725,77.68,77.685,114100000.0
2009-08-27 11:06:00,77.685,77.72,77.675,77.72,91900000.0
2009-08-27 11:07:00,77.72,77.72,77.7,77.71,115099999.0
2009-08-27 11:08:00,77.71,77.745,77.71,77.725,130200000.0
2009-08-27 11:09:00,77.725,77.74,77.72,77.74,57900000.0
2009-08-27 11:10:00,77.74,77.77,77.74,77.76,111400000.0
2009-08-27 11:11:00,77.76,77.765,77.73,77.745,129700000.0
2009-08-27 11:12:00,77.745,77.755,77.73,77.745,236200000.0
2009-08-27 11:13:00,77.74,77.75,77.74,77.75,60900000.0
2009-08-27 11:14:00,77.75,77.78,77.75,77.77,75400000.0
2009-08-27 11:15:00,77.765,77.785,77.765,77.78,27800000.0
2009-08-27 11:16:00,77.775,77.79,77.775,77.79,45600000.0
2009-08-27 11:17:00,77.79,77.79,77.76,77.765,76900000.0
2009-08-27 11:18:00,77.77,77.775,77.75,77.76,165400000.0
2009-08-27 11:19:00,77.75,77.765,77.745,77.75,232500000.0
2009-08-27 11:20:00,77.755,77.76,77.74,77.75,98600000.0
2009-08-27 11:21:00,77.75,77.775,77.745,77.775,99200000.0
2009-08-27 11:22:00,77.775,77.795,77.775,77.785,99600001.0
2009-08-27 11:23:00,77.79,77.795,77.76,77.78,64000000.0
2009-08-27 11:24:00,77.78,77.785,77.755,77.76,45000000.0
2009-08-27 11:25:00,77.755,77.785,77.75,77.76,163200000.0
2009-08-27 11:26:00,77.765,77.78,77.745,77.755,140200000.0
2009-08-27 11:27:00,77.745,77.775,77.745,77.76,190900000.0
2009-08-27 11:28:00,77.76,77.76,77.725,77.73,112300000.0
2009-08-27 11:29:00,77.735,77.755,77.735,77.75,65000000.0
2009-08-27 11:30:00,77.755,77.765,77.75,77.755,49900000.0
2009-08-27 11:31:00,77.76,77.795,77.75,77.795,95500000.0
2009-08-27 11:32:00,77.79,77.8,77.78,77.8,143700000.0
2009-08-27 11:33:00,77.795,77.815,77.79,77.81,95900000.0
2009-08-27 11:34:00,77.81,77.825,77.805,77.81,82400000.0
2009-08-27 11:35:00,77.81,77.855,77.805,77.845,230100000.0
2009-08-27 11:36:00,77.855,77.905,77.835,77.905,445999999.0
2009-08-27 11:37:00,77.905,77.915,77.88,77.895,510399998.0
2009-08-27 11:38:00,77.89,77.895,77.875,77.89,121900001.0
2009-08-27 11:39:00,77.89,77.89,77.875,77.875,46800000.0
2009-08-27 11:40:00,77.865,77.88,77.86,77.875,55900000.0
2009-08-27 11:41:00,77.875,77.88,77.86,77.875,120300000.0
2009-08-27 11:42:00,77.88,77.885,77.87,77.88,238900000.0
2009-08-27 11:43:00,77.88,77.9,77.87,77.885,259800000.0
2009-08-27 11:44:00,77.88,77.89,77.875,77.885,101600000.0
2009-08-27 11:45:00,77.885,77.915,77.885,77.915,81600000.0
2009-08-27 11:46:00,77.915,77.915,77.86,77.865,348700000.0
2009-08-27 11:47:00,77.87,77.87,77.84,77.845,58600000.0
2009-08-27 11:48:00,77.845,77.865,77.835,77.835,75500000.0
2009-08-27 11:49:00,77.84,77.845,77.805,77.805,164600000.0
2009-08-27 11:50:00,77.81,77.825,77.81,77.82,122400000.0
2009-08-27 11:51:00,77.82,77.835,77.815,77.835,63300000.0
2009-08-27 11:52:00,77.83,77.835,77.8,77.83,197799998.0
2009-08-27 11:53:00,77.815,77.835,77.815,77.835,92400000.0
2009-08-27 11:54:00,77.835,77.84,77.82,77.825,79600000.0
2009-08-27 11:55:00,77.825,77.875,77.825,77.875,83300000.0
2009-08-27 11:56:00,77.875,77.935,77.875,77.935,177200000.0
2009-08-27 11:57:00,77.935,77.95,77.915,77.93,232000000.0
2009-08-27 11:58:00,77.925,77.95,77.92,77.94,205399999.0
2009-08-27 11:59:00,77.945,78.005,77.935,78.005,470500001.0
2009-08-27 12:00:00,78.005,78.005,77.97,77.99,278000000.0
2009-08-27 12:01:00,77.99,78.0,77.97,77.97,313500000.0
2009-08-27 12:02:00,77.97,77.985,77.97,77.975,77600000.0
2009-08-27 12:03:00,77.975,77.975,77.88,77.885,232400000.0
2009-08-27 12:04:00,77.88,77.9,77.865,77.89,515100003.0
2009-08-27 12:05:00,77.895,77.895,77.88,77.895,175200000.0
2009-08-27 12:06:00,77.895,77.925,77.88,77.885,413999999.0
2009-08-27 12:07:00,77.89,77.905,77.865,77.875,227100000.0
2009-08-27 12:08:00,77.88,77.9,77.87,77.87,93300000.0
2009-08-27 12:09:00,77.87,77.88,77.87,77.875,57800000.0
2009-08-27 12:10:00,77.875,77.885,77.865,77.885,66900000.0
2009-08-27 12:11:00,77.89,77.945,77.885,77.945,159900000.0
2009-08-27 12:12:00,77.93,77.95,77.93,77.945,139100000.0
2009-08-27 12:13:00,77.945,78.0,77.94,78.0,94400000.0
2009-08-27 12:14:00,77.995,78.0,77.975,77.985,306800000.0
2009-08-27 12:15:00,77.985,77.99,77.945,77.97,276800000.0
2009-08-27 12:16:00,77.975,78.005,77.97,77.995,161200000.0
2009-08-27 12:17:00,77.99,78.035,77.99,78.03,147600000.0
2009-08-27 12:18:00,78.03,78.035,77.985,77.995,256800000.0
2009-08-27 12:19:00,77.995,78.0,77.965,77.965,355300001.0
2009-08-27 12:20:00,77.975,77.975,77.935,77.96,369700002.0
2009-08-27 12:21:00,77.96,77.965,77.935,77.945,273900000.0
2009-08-27 12:22:00,77.945,77.955,77.935,77.935,282899998.0
2009-08-27 12:23:00,77.935,77.94,77.92,77.93,303900002.0
2009-08-27 12:24:00,77.92,77.935,77.86,77.87,420999999.0
2009-08-27 12:25:00,77.87,77.895,77.865,77.87,252300000.0
2009-08-27 12:26:00,77.865,77.88,77.83,77.85,353300001.0
2009-08-27 12:27:00,77.855,77.89,77.85,77.885,204600000.0
2009-08-27 12:28:00,77.885,77.9,77.875,77.895,128100000.0
2009-08-27 12:29:00,77.89,77.9,77.89,77.895,88200000.0
2009-08-27 12:30:00,77.895,77.895,77.855,77.855,48800000.0
2009-08-27 12:31:00,77.85,77.86,77.83,77.845,202400000.0
2009-08-27 12:32:00,77.845,77.855,77.84,77.845,190900000.0
2009-08-27 12:33:00,77.845,77.845,77.83,77.835,183900000.0
2009-08-27 12:34:00,77.835,77.84,77.825,77.84,61400000.0
2009-08-27 12:35:00,77.845,77.865,77.845,77.86,56300000.0
2009-08-27 12:36:00,77.86,77.86,77.835,77.84,96000000.0
2009-08-27 12:37:00,77.84,77.865,77.84,77.86,180100000.0
2009-08-27 12:38:00,77.86,77.875,77.86,77.87,149400000.0
2009-08-27 12:39:00,77.87,77.88,77.845,77.875,139200000.0
2009-08-27 12:40:00,77.86,77.875,77.85,77.875,101300000.0
2009-08-27 12:41:00,77.875,77.88,77.85,77.865,139600000.0
2009-08-27 12:42:00,77.865,77.875,77.85,77.86,113400000.0
2009-08-27 12:43:00,77.86,77.86,77.835,77.855,69000000.0
2009-08-27 12:44:00,77.855,77.86,77.845,77.855,67100000.0
2009-08-27 12:45:00,77.855,77.86,77.85,77.855,110200000.0
2009-08-27 12:46:00,77.855,77.855,77.825,77.835,175299999.0
2009-08-27 12:47:00,77.845,77.85,77.825,77.84,228200000.0
2009-08-27 12:48:00,77.84,77.865,77.835,77.865,180499998.0
2009-08-27 12:49:00,77.875,77.88,77.845,77.865,156100000.0
2009-08-27 12:50:00,77.87,77.875,77.85,77.855,58400000.0
2009-08-27 12:51:00,77.855,77.9,77.855,77.89,186900000.0
2009-08-27 12:52:00,77.91,77.915,77.895,77.895,68500000.0
2009-08-27 12:53:00,77.895,77.955,77.895,77.955,199200000.0
2009-08-27 12:54:00,77.95,77.95,77.925,77.935,214500000.0
2009-08-27 12:55:00,77.93,77.935,77.915,77.935,139900000.0
2009-08-27 12:56:00,77.935,77.96,77.935,77.96,125600000.0
2009-08-27 12:57:00,77.96,77.975,77.96,77.975,72400000.0
2009-08-27 12:58:00,77.97,78.01,77.97,77.995,273800001.0
2009-08-27 12:59:00,77.995,78.0,77.975,77.99,315900000.0
2009-08-27 13:00:00,77.985,77.985,77.945,77.965,141700000.0
2009-08-27 13:01:00,77.965,77.98,77.945,77.975,252900000.0
2009-08-27 13:02:00,77.965,77.975,77.945,77.965,222700000.0
2009-08-27 13:03:00,77.965,77.98,77.955,77.97,330700000.0
2009-08-27 13:04:00,77.97,77.98,77.96,77.97,447700001.0
2009-08-27 13:05:00,77.975,77.98,77.95,77.95,174200000.0
2009-08-27 13:06:00,77.95,77.96,77.94,77.955,131500000.0
2009-08-27 13:07:00,77.96,77.96,77.95,77.95,42600000.0
2009-08-27 13:08:00,77.95,77.95,77.94,77.945,70800000.0
2009-08-27 13:09:00,77.94,77.945,77.94,77.945,23600000.0
2009-08-27 13:10:00,77.94,77.945,77.915,77.93,217200000.0
2009-08-27 13:11:00,77.925,77.94,77.91,77.92,268699998.0
2009-08-27 13:12:00,77.92,77.92,77.895,77.895,160200000.0
2009-08-27 13:13:00,77.9,77.915,77.89,77.915,107000000.0
2009-08-27 13:14:00,77.905,77.93,77.905,77.915,213200000.0
2009-08-27 13:15:00,77.915,77.915,77.885,77.89,132500000.0
2009-08-27 13:16:00,77.89,77.91,77.88,77.885,324600000.0
2009-08-27 13:17:00,77.89,77.91,77.875,77.9,444600000.0
2009-08-27 13:18:00,77.895,77.9,77.88,77.895,250799999.0
2009-08-27 13:19:00,77.89,77.9,77.865,77.87,159099999.0
2009-08-27 13:20:00,77.87,77.87,77.84,77.855,130000000.0
2009-08-27 13:21:00,77.86,77.885,77.85,77.875,139600000.0
2009-08-27 13:22:00,77.87,77.875,77.87,77.875,17000000.0
2009-08-27 13:23:00,77.875,77.905,77.875,77.895,97600000.0
2009-08-27 13:24:00,77.89,77.895,77.88,77.885,92900000.0
2009-08-27 13:25:00,77.88,77.915,77.87,77.905,233700001.0
2009-08-27 13:26:00,77.905,77.91,77.895,77.905,57600000.0
2009-08-27 13:27:00,77.905,77.95,77.895,77.95,115100000.0
2009-08-27 13:28:00,77.96,77.975,77.945,77.96,269100000.0
2009-08-27 13:29:00,77.97,77.98,77.94,77.955,340600000.0
2009-08-27 13:30:00,77.955,77.98,77.945,77.975,385800000.0
2009-08-27 13:31:00,77.975,78.0,77.945,78.0,333700000.0
2009-08-27 13:32:00,77.995,78.02,77.985,78.0,407400000.0
2009-08-27 13:33:00,78.0,78.0,77.975,77.975,276699999.0
2009-08-27 13:34:00,77.985,78.0,77.965,77.975,340599999.0
2009-08-27 13:35:00,77.975,77.985,77.965,77.97,137899999.0
2009-08-27 13:36:00,77.965,77.97,77.95,77.97,49100000.0
2009-08-27 13:37:00,77.97,77.98,77.955,77.97,131200000.0
2009-08-27 13:38:00,77.96,77.98,77.96,77.97,90200000.0
2009-08-27 13:39:00,77.975,77.995,77.97,77.985,92200000.0
2009-08-27 13:40:00,77.985,77.985,77.96,77.975,117200000.0
2009-08-27 13:41:00,77.975,78.005,77.975,78.0,154900000.0
2009-08-27 13:42:00,78.0,78.135,78.0,78.085,462700000.0
2009-08-27 13:43:00,78.09,78.1,78.065,78.075,206900000.0
2009-08-27 13:44:00,78.08,78.105,78.07,78.1,119500000.0
2009-08-27 13:45:00,78.1,78.16,78.095,78.135,281700000.0
2009-08-27 13:46:00,78.145,78.175,78.125,78.13,392299998.0
2009-08-27 13:47:00,78.13,78.14,78.1,78.1,362400000.0
2009-08-27 13:48:00,78.125,78.13,78.115,78.12,307500000.0
2009-08-27 13:49:00,78.125,78.135,78.115,78.125,256700000.0
2009-08-27 13:50:00,78.125,78.16,78.115,78.145,336799997.0
2009-08-27 13:51:00,78.145,78.17,78.145,78.155,265800001.0
2009-08-27 13:52:00,78.15,78.165,78.14,78.155,168900000.0
2009-08-27 13:53:00,78.155,78.155,78.135,78.14,120100000.0
2009-08-27 13:54:00,78.14,78.14,78.11,78.115,191900001.0
2009-08-27 13:55:00,78.115,78.115,78.09,78.1,218299999.0
2009-08-27 13:56:00,78.105,78.105,78.07,78.085,352199999.0
2009-08-27 13:57:00,78.09,78.125,78.085,78.12,155500000.0
2009-08-27 13:58:00,78.125,78.165,78.12,78.15,197100000.0
2009-08-27 13:59:00,78.15,78.155,78.14,78.15,139800000.0
2009-08-27 14:00:00,78.155,78.185,78.15,78.18,181500000.0
2009-08-27 14:01:00,78.175,78.195,78.17,78.17,230200000.0
2009-08-27 14:02:00,78.17,78.21,78.165,78.195,256100000.0
2009-08-27 14:03:00,78.19,78.19,78.15,78.165,289600000.0
2009-08-27 14:04:00,78.155,78.175,78.14,78.145,340100000.0
2009-08-27 14:05:00,78.145,78.145,78.09,78.12,243500000.0
2009-08-27 14:06:00,78.12,78.165,78.12,78.165,224699999.0
2009-08-27 14:07:00,78.165,78.205,78.155,78.19,426099999.0
2009-08-27 14:08:00,78.195,78.195,78.14,78.155,435299999.0
2009-08-27 14:09:00,78.155,78.165,78.135,78.14,189800000.0
2009-08-27 14:10:00,78.14,78.17,78.135,78.16,186000000.0
2009-08-27 14:11:00,78.155,78.155,78.125,78.145,186200001.0
2009-08-27 14:12:00,78.145,78.15,78.1,78.11,199300000.0
2009-08-27 14:13:00,78.11,78.12,78.085,78.12,192799999.0
2009-08-27 14:14:00,78.12,78.135,78.085,78.1,222500000.0
2009-08-27 14:15:00,78.095,78.115,78.075,78.075,149000000.0
2009-08-27 14:16:00,78.07,78.1,78.07,78.09,204900000.0
2009-08-27 14:17:00,78.095,78.15,78.095,78.145,278200000.0
2009-08-27 14:18:00,78.14,78.15,78.11,78.12,245700000.0
2009-08-27 14:19:00,78.125,78.165,78.125,78.155,178400000.0
2009-08-27 14:20:00,78.165,78.165,78.13,78.14,417300001.0
2009-08-27 14:21:00,78.15,78.165,78.125,78.165,281200000.0
2009-08-27 14:22:00,78.17,78.195,78.16,78.16,290800000.0
2009-08-27 14:23:00,78.155,78.165,78.12,78.125,120200000.0
2009-08-27 14:24:00,78.125,78.145,78.115,78.145,176300000.0
2009-08-27 14:25:00,78.145,78.175,78.14,78.16,187100000.0
2009-08-27 14:26:00,78.16,78.19,78.155,78.16,374700001.0
2009-08-27 14:27:00,78.165,78.18,78.14,78.175,138600000.0
2009-08-27 14:28:00,78.175,78.185,78.13,78.16,284000000.0
2009-08-27 14:29:00,78.155,78.19,78.115,78.14,363999998.0
2009-08-27 14:30:00,78.145,78.265,78.145,78.21,444700001.0
2009-08-27 14:31:00,78.21,78.285,78.175,78.255,607599996.0
2009-08-27 14:32:00,78.26,78.26,78.14,78.15,494700001.0
2009-08-27 14:33:00,78.15,78.175,78.07,78.155,634300000.0
2009-08-27 14:34:00,78.155,78.185,78.11,78.16,599500003.0
2009-08-27 14:35:00,78.16,78.18,78.13,78.17,471199999.0
2009-08-27 14:36:00,78.175,78.205,78.13,78.17,339100000.0
2009-08-27 14:37:00,78.16,78.195,78.16,78.18,323699999.0
2009-08-27 14:38:00,78.18,78.235,78.175,78.215,389300000.0
2009-08-27 14:39:00,78.215,78.345,78.21,78.31,352000000.0
2009-08-27 14:40:00,78.315,78.405,78.315,78.385,487599999.0
2009-08-27 14:41:00,78.39,78.43,78.385,78.415,560300000.0
2009-08-27 14:42:00,78.41,78.49,78.405,78.49,394100001.0
2009-08-27 14:43:00,78.49,78.49,78.43,78.45,318500000.0
2009-08-27 14:44:00,78.455,78.46,78.395,78.445,265300000.0
2009-08-27 14:45:00,78.445,78.5,78.42,78.49,249400000.0
2009-08-27 14:46:00,78.495,78.5,78.39,78.405,211400000.0
2009-08-27 14:47:00,78.4,78.42,78.385,78.395,179200000.0
2009-08-27 14:48:00,78.4,78.405,78.36,78.4,117700000.0
2009-08-27 14:49:00,78.405,78.41,78.355,78.375,113000000.0
2009-08-27 14:50:00,78.375,78.385,78.35,78.365,128000000.0
2009-08-27 14:51:00,78.365,78.43,78.365,78.42,122900000.0
2009-08-27 14:52:00,78.42,78.44,78.315,78.32,226700000.0
2009-08-27 14:53:00,78.32,78.35,78.31,78.34,162600000.0
2009-08-27 14:54:00,78.34,78.34,78.325,78.34,66300000.0
2009-08-27 14:55:00,78.33,78.375,78.295,78.37,120400000.0
2009-08-27 14:56:00,78.365,78.365,78.33,78.34,144500000.0
2009-08-27 14:57:00,78.34,78.36,78.325,78.335,157600000.0
2009-08-27 14:58:00,78.335,78.36,78.315,78.335,97600000.0
2009-08-27 14:59:00,78.335,78.345,78.33,78.34,68700000.0
2009-08-27 15:00:00,78.34,78.34,78.29,78.33,142300001.0
2009-08-27 15:01:00,78.335,78.335,78.31,78.315,96400000.0
2009-08-27 15:02:00,78.33,78.355,78.325,78.335,69700000.0
2009-08-27 15:03:00,78.335,78.335,78.295,78.305,106000000.0
2009-08-27 15:04:00,78.305,78.305,78.27,78.27,83700000.0
2009-08-27 15:05:00,78.27,78.29,78.265,78.265,172700000.0
2009-08-27 15:06:00,78.26,78.265,78.22,78.23,144900000.0
2009-08-27 15:07:00,78.225,78.265,78.225,78.235,238800000.0
2009-08-27 15:08:00,78.23,78.25,78.195,78.22,229900000.0
2009-08-27 15:09:00,78.22,78.23,78.22,78.23,215100000.0
2009-08-27 15:10:00,78.235,78.245,78.215,78.215,181800000.0
2009-08-27 15:11:00,78.215,78.265,78.21,78.25,288600000.0
2009-08-27 15:12:00,78.25,78.275,78.24,78.265,210700000.0
2009-08-27 15:13:00,78.26,78.275,78.23,78.27,228300000.0
2009-08-27 15:14:00,78.275,78.275,78.245,78.245,138800000.0
2009-08-27 15:15:00,78.24,78.25,78.23,78.24,174100000.0
2009-08-27 15:16:00,78.23,78.255,78.225,78.25,228000000.0
2009-08-27 15:17:00,78.245,78.26,78.24,78.245,184400000.0
2009-08-27 15:18:00,78.245,78.305,78.245,78.305,192000000.0
2009-08-27 15:19:00,78.305,78.32,78.29,78.295,260300000.0
2009-08-27 15:20:00,78.295,78.295,78.27,78.28,182000000.0
2009-08-27 15:21:00,78.28,78.31,78.275,78.28,313900000.0
2009-08-27 15:22:00,78.28,78.285,78.275,78.28,295600000.0
2009-08-27 15:23:00,78.28,78.32,78.28,78.295,181600000.0
2009-08-27 15:24:00,78.29,78.29,78.25,78.255,340800000.0
2009-08-27 15:25:00,78.255,78.255,78.205,78.22,254800000.0
2009-08-27 15:26:00,78.215,78.22,78.205,78.215,227100000.0
2009-08-27 15:27:00,78.215,78.22,78.2,78.22,234999998.0
2009-08-27 15:28:00,78.22,78.31,78.22,78.31,290100001.0
2009-08-27 15:29:00,78.31,78.33,78.28,78.28,192699999.0
2009-08-27 15:30:00,78.28,78.31,78.265,78.3,282900000.0
2009-08-27 15:31:00,78.3,78.33,78.27,78.305,691099996.0
2009-08-27 15:32:00,78.31,78.34,78.26,78.29,502099998.0
2009-08-27 15:33:00,78.295,78.295,78.23,78.25,399300000.0
2009-08-27 15:34:00,78.245,78.245,78.15,78.15,357199997.0
2009-08-27 15:35:00,78.155,78.16,78.12,78.15,463599998.0
2009-08-27 15:36:00,78.15,78.165,78.09,78.095,490900000.0
2009-08-27 15:37:00,78.09,78.11,78.06,78.1,500100000.0
2009-08-27 15:38:00,78.09,78.14,78.085,78.14,346100000.0
2009-08-27 15:39:00,78.14,78.14,78.04,78.045,531200000.0
2009-08-27 15:40:00,78.045,78.045,77.93,77.985,320400001.0
2009-08-27 15:41:00,77.985,77.99,77.905,77.94,479000000.0
2009-08-27 15:42:00,77.94,77.985,77.925,77.97,405700000.0
2009-08-27 15:43:00,77.97,77.975,77.915,77.92,422499998.0
2009-08-27 15:44:00,77.92,77.95,77.895,77.945,361300000.0
2009-08-27 15:45:00,77.945,77.945,77.85,77.86,486500000.0
2009-08-27 15:46:00,77.86,77.92,77.855,77.895,595399997.0
2009-08-27 15:47:00,77.9,77.91,77.885,77.9,469800000.0
2009-08-27 15:48:00,77.9,77.98,77.9,77.955,383599999.0
2009-08-27 15:49:00,77.955,77.96,77.92,77.93,317600000.0
2009-08-27 15:50:00,77.93,77.93,77.815,77.815,366000000.0
2009-08-27 15:51:00,77.81,77.86,77.785,77.85,288400000.0
2009-08-27 15:52:00,77.85,77.87,77.83,77.84,333400001.0
2009-08-27 15:53:00,77.85,77.85,77.8,77.805,389500000.0
2009-08-27 15:54:00,77.805,77.81,77.76,77.795,586100000.0
2009-08-27 15:55:00,77.795,77.8,77.765,77.765,514399999.0
2009-08-27 15:56:00,77.765,77.815,77.755,77.805,849300001.0
2009-08-27 15:57:00,77.805,77.88,77.795,77.855,935799999.0
2009-08-27 15:58:00,77.85,77.855,77.79,77.815,830600000.0
2009-08-27 15:59:00,77.815,77.815,77.78,77.79,833800001.0
2009-08-27 16:00:00,77.785,77.785,77.695,77.73,1061300001.0
2009-08-27 16:01:00,77.73,77.755,77.705,77.74,685000000.0
2009-08-27 16:02:00,77.74,77.745,77.625,77.635,904400002.0
2009-08-27 16:03:00,77.635,77.65,77.59,77.59,652699999.0
2009-08-27 16:04:00,77.575,77.61,77.555,77.58,614400001.0
2009-08-27 16:05:00,77.58,77.625,77.58,77.625,409000000.0
2009-08-27 16:06:00,77.63,77.64,77.61,77.625,423300000.0
2009-08-27 16:07:00,77.625,77.625,77.555,77.58,450399999.0
2009-08-27 16:08:00,77.58,77.595,77.54,77.585,505699999.0
2009-08-27 16:09:00,77.585,77.645,77.575,77.625,510900000.0
2009-08-27 16:10:00,77.63,77.66,77.605,77.66,373700000.0
2009-08-27 16:11:00,77.655,77.71,77.655,77.7,392000000.0
2009-08-27 16:12:00,77.695,77.7,77.64,77.655,366000000.0
2009-08-27 16:13:00,77.655,77.715,77.635,77.715,606899999.0
2009-08-27 16:14:00,77.715,77.72,77.67,77.67,441400000.0
2009-08-27 16:15:00,77.67,77.69,77.65,77.65,306400000.0
2009-08-27 16:16:00,77.645,77.665,77.64,77.655,348999999.0
2009-08-27 16:17:00,77.655,77.695,77.64,77.66,374699999.0
2009-08-27 16:18:00,77.655,77.705,77.645,77.685,375600000.0
2009-08-27 16:19:00,77.685,77.75,77.675,77.75,361100000.0
2009-08-27 16:20:00,77.745,77.78,77.74,77.775,328500000.0
2009-08-27 16:21:00,77.785,77.79,77.74,77.75,311900000.0
2009-08-27 16:22:00,77.76,77.805,77.755,77.765,510000000.0
2009-08-27 16:23:00,77.765,77.795,77.755,77.765,310900000.0
2009-08-27 16:24:00,77.77,77.805,77.765,77.775,374000001.0
2009-08-27 16:25:00,77.78,77.785,77.765,77.785,300600000.0
2009-08-27 16:26:00,77.79,77.795,77.75,77.755,122200000.0
2009-08-27 16:27:00,77.76,77.78,77.735,77.74,267300000.0
2009-08-27 16:28:00,77.735,77.78,77.725,77.775,286600000.0
2009-08-27 16:29:00,77.77,77.78,77.75,77.75,111500000.0
2009-08-27 16:30:00,77.75,77.79,77.75,77.765,222199999.0
2009-08-27 16:31:00,77.77,77.83,77.77,77.82,367899999.0
2009-08-27 16:32:00,77.825,77.845,77.8,77.815,296000000.0
2009-08-27 16:33:00,77.815,77.85,77.805,77.85,247800000.0
2009-08-27 16:34:00,77.85,77.85,77.78,77.845,400800001.0
2009-08-27 16:35:00,77.85,77.88,77.83,77.875,452599999.0
2009-08-27 16:36:00,77.865,77.87,77.84,77.85,410800000.0
2009-08-27 16:37:00,77.85,77.855,77.825,77.85,378800000.0
2009-08-27 16:38:00,77.85,77.875,77.82,77.82,432899997.0
2009-08-27 16:39:00,77.815,77.82,77.795,77.805,440700000.0
2009-08-27 16:40:00,77.805,77.82,77.79,77.795,334100000.0
2009-08-27 16:41:00,77.8,77.825,77.78,77.82,409200000.0
2009-08-27 16:42:00,77.815,77.85,77.795,77.82,517899998.0
2009-08-27 16:43:00,77.82,77.875,77.82,77.85,357400000.0
2009-08-27 16:44:00,77.845,77.87,77.825,77.87,196200000.0
2009-08-27 16:45:00,77.87,77.87,77.79,77.805,283499999.0
2009-08-27 16:46:00,77.81,77.82,77.79,77.805,178400000.0
2009-08-27 16:47:00,77.805,77.81,77.755,77.765,268299999.0
2009-08-27 16:48:00,77.76,77.795,77.755,77.755,776099998.0
2009-08-27 16:49:00,77.76,77.8,77.755,77.79,355599999.0
2009-08-27 16:50:00,77.785,77.8,77.75,77.785,274900001.0
2009-08-27 16:51:00,77.785,77.8,77.735,77.74,331900001.0
2009-08-27 16:52:00,77.74,77.75,77.715,77.73,261999998.0
2009-08-27 16:53:00,77.73,77.735,77.715,77.725,221900001.0
2009-08-27 16:54:00,77.72,77.79,77.71,77.77,197400000.0
2009-08-27 16:55:00,77.775,77.815,77.77,77.775,139000000.0
2009-08-27 16:56:00,77.775,77.775,77.725,77.765,237999999.0
2009-08-27 16:57:00,77.765,77.765,77.665,77.68,365500002.0
2009-08-27 16:58:00,77.675,77.695,77.65,77.68,193600000.0
2009-08-27 16:59:00,77.68,77.695,77.655,77.68,201400000.0
2009-08-27 17:00:00,77.68,77.725,77.675,77.7,338800001.0
2009-08-27 17:01:00,77.695,77.77,77.685,77.765,268600000.0
2009-08-27 17:02:00,77.765,77.765,77.725,77.725,364500001.0
2009-08-27 17:03:00,77.72,77.74,77.705,77.705,466900000.0
2009-08-27 17:04:00,77.71,77.78,77.71,77.78,428300002.0
2009-08-27 17:05:00,77.78,77.83,77.78,77.805,151800000.0
2009-08-27 17:06:00,77.81,77.835,77.805,77.815,177000000.0
2009-08-27 17:07:00,77.815,77.825,77.775,77.785,329600001.0
2009-08-27 17:08:00,77.78,77.835,77.77,77.835,387300000.0
2009-08-27 17:09:00,77.835,77.89,77.815,77.875,645700000.0
2009-08-27 17:10:00,77.87,77.88,77.855,77.87,673900007.0
2009-08-27 17:11:00,77.875,77.875,77.86,77.865,294200000.0
2009-08-27 17:12:00,77.86,77.9,77.86,77.875,487900003.0
2009-08-27 17:13:00,77.88,77.89,77.865,77.875,389299999.0
2009-08-27 17:14:00,77.875,77.93,77.87,77.92,699700002.0
2009-08-27 17:15:00,77.915,77.93,77.88,77.89,818800002.0
2009-08-27 17:16:00,77.88,77.92,77.87,77.88,603400003.0
2009-08-27 17:17:00,77.885,77.885,77.855,77.865,360800001.0
2009-08-27 17:18:00,77.865,77.865,77.82,77.82,452199996.0
2009-08-27 17:19:00,77.825,77.835,77.795,77.83,746699994.0
2009-08-27 17:20:00,77.83,77.83,77.8,77.8,1209600001.0
2009-08-27 17:21:00,77.795,77.82,77.79,77.815,830800000.0
2009-08-27 17:22:00,77.815,77.82,77.775,77.775,878099995.0
2009-08-27 17:23:00,77.775,77.8,77.75,77.755,1001600003.0
2009-08-27 17:24:00,77.755,77.805,77.755,77.805,723900000.0
2009-08-27 17:25:00,77.8,77.845,77.79,77.84,901900004.0
2009-08-27 17:26:00,77.835,77.875,77.81,77.875,531500003.0
2009-08-27 17:27:00,77.875,77.92,77.86,77.92,434300001.0
2009-08-27 17:28:00,77.915,77.985,77.915,77.94,454500004.0
2009-08-27 17:29:00,77.94,77.955,77.915,77.955,683300002.0
2009-08-27 17:30:00,77.955,77.965,77.925,77.925,896600001.0
2009-08-27 17:31:00,77.925,77.93,77.9,77.91,682400001.0
2009-08-27 17:32:00,77.91,77.925,77.89,77.89,526200000.0
2009-08-27 17:33:00,77.89,77.925,77.885,77.92,614600001.0
2009-08-27 17:34:00,77.915,77.955,77.9,77.9,630499999.0
2009-08-27 17:35:00,77.895,77.905,77.86,77.875,720599997.0
2009-08-27 17:36:00,77.875,77.895,77.86,77.895,350499998.0
2009-08-27 17:37:00,77.89,77.95,77.89,77.945,490600001.0
2009-08-27 17:38:00,77.95,77.95,77.88,77.89,575600001.0
2009-08-27 17:39:00,77.88,77.89,77.855,77.875,187300000.0
2009-08-27 17:40:00,77.885,77.935,77.86,77.935,627199999.0
2009-08-27 17:41:00,77.935,77.935,77.9,77.91,610199989.0
2009-08-27 17:42:00,77.915,77.925,77.89,77.9,535199998.0
2009-08-27 17:43:00,77.905,77.905,77.875,77.885,324600001.0
2009-08-27 17:44:00,77.885,77.905,77.885,77.89,396999999.0
2009-08-27 17:45:00,77.89,77.935,77.89,77.915,439800000.0
2009-08-27 17:46:00,77.915,77.97,77.91,77.965,588800001.0
2009-08-27 17:47:00,77.965,78.055,77.96,78.04,498600000.0
2009-08-27 17:48:00,78.05,78.055,78.025,78.03,545100000.0
2009-08-27 17:49:00,78.03,78.045,78.01,78.04,490199999.0
2009-08-27 17:50:00,78.045,78.045,77.98,78.005,625800002.0
2009-08-27 17:51:00,78.005,78.075,78.005,78.015,752799999.0
2009-08-27 17:52:00,78.015,78.03,78.005,78.015,575300002.0
2009-08-27 17:53:00,78.015,78.05,78.005,78.02,751699999.0
2009-08-27 17:54:00,78.015,78.04,78.01,78.035,521800000.0
2009-08-27 17:55:00,78.035,78.05,78.03,78.045,327300000.0
2009-08-27 17:56:00,78.04,78.04,78.015,78.03,394499997.0
2009-08-27 17:57:00,78.025,78.04,78.015,78.02,502199999.0
2009-08-27 17:58:00,78.02,78.175,78.02,78.155,603400000.0
2009-08-27 17:59:00,78.155,78.165,78.135,78.155,655200000.0
2009-08-27 18:00:00,78.16,78.175,78.15,78.15,559999999.0
2009-08-27 18:01:00,78.15,78.175,78.14,78.17,578499999.0
2009-08-27 18:02:00,78.175,78.175,78.135,78.14,740000000.0
2009-08-27 18:03:00,78.14,78.145,78.105,78.12,860800001.0
2009-08-27 18:04:00,78.115,78.125,78.09,78.11,237000001.0
2009-08-27 18:05:00,78.11,78.145,78.11,78.135,477299999.0
2009-08-27 18:06:00,78.135,78.17,78.135,78.15,467300001.0
2009-08-27 18:07:00,78.165,78.18,78.12,78.12,570100000.0
2009-08-27 18:08:00,78.135,78.135,78.105,78.12,147900000.0
2009-08-27 18:09:00,78.12,78.16,78.115,78.16,84000000.0
2009-08-27 18:10:00,78.16,78.18,78.155,78.17,276099999.0
2009-08-27 18:11:00,78.17,78.23,78.17,78.22,214200000.0
2009-08-27 18:12:00,78.22,78.235,78.21,78.23,163100000.0
2009-08-27 18:13:00,78.225,78.245,78.215,78.22,182500000.0
2009-08-27 18:14:00,78.235,78.235,78.21,78.225,560400000.0
2009-08-27 18:15:00,78.225,78.24,78.215,78.23,143600000.0
2009-08-27 18:16:00,78.225,78.24,78.225,78.235,89000000.0
2009-08-27 18:17:00,78.235,78.235,78.215,78.22,221900000.0
2009-08-27 18:18:00,78.215,78.235,78.215,78.225,484800000.0
2009-08-27 18:19:00,78.22,78.22,78.18,78.185,499600000.0
2009-08-27 18:20:00,78.185,78.195,78.15,78.155,301300001.0
2009-08-27 18:21:00,78.155,78.165,78.145,78.165,304900000.0
2009-08-27 18:22:00,78.165,78.185,78.155,78.18,109100000.0
2009-08-27 18:23:00,78.18,78.185,78.165,78.18,133200000.0
2009-08-27 18:24:00,78.18,78.185,78.165,78.17,136600000.0
2009-08-27 18:25:00,78.175,78.195,78.17,78.185,126300000.0
2009-08-27 18:26:00,78.185,78.21,78.185,78.21,93600000.0
2009-08-27 18:27:00,78.215,78.245,78.215,78.23,284000001.0
2009-08-27 18:28:00,78.23,78.315,78.225,78.305,305200000.0
2009-08-27 18:29:00,78.31,78.405,78.31,78.4,393700001.0
2009-08-27 18:30:00,78.395,78.475,78.395,78.46,383400000.0
2009-08-27 18:31:00,78.46,78.47,78.395,78.405,232700000.0
2009-08-27 18:32:00,78.405,78.41,78.375,78.375,189500000.0
2009-08-27 18:33:00,78.375,78.39,78.36,78.365,560700000.0
2009-08-27 18:34:00,78.365,78.37,78.33,78.345,209400000.0
2009-08-27 18:35:00,78.345,78.375,78.34,78.365,179900000.0
2009-08-27 18:36:00,78.36,78.385,78.36,78.38,78000000.0
2009-08-27 18:37:00,78.4,78.415,78.365,78.37,122900000.0
2009-08-27 18:38:00,78.37,78.37,78.34,78.36,126800000.0
2009-08-27 18:39:00,78.355,78.375,78.335,78.35,323900002.0
2009-08-27 18:40:00,78.35,78.37,78.34,78.365,593500007.0
2009-08-27 18:41:00,78.355,78.355,78.32,78.33,251600001.0
2009-08-27 18:42:00,78.33,78.34,78.31,78.31,150700000.0
2009-08-27 18:43:00,78.315,78.315,78.295,78.305,252100002.0
2009-08-27 18:44:00,78.305,78.325,78.275,78.28,521700002.0
2009-08-27 18:45:00,78.275,78.31,78.275,78.31,453699999.0
2009-08-27 18:46:00,78.305,78.31,78.295,78.31,384200000.0
2009-08-27 18:47:00,78.305,78.31,78.29,78.29,127200000.0
2009-08-27 18:48:00,78.28,78.285,78.26,78.26,212600000.0
2009-08-27 18:49:00,78.275,78.275,78.245,78.25,347800001.0
2009-08-27 18:50:00,78.26,78.265,78.255,78.26,68300000.0
2009-08-27 18:51:00,78.26,78.295,78.25,78.285,238500000.0
2009-08-27 18:52:00,78.28,78.3,78.275,78.29,268900000.0
2009-08-27 18:53:00,78.275,78.29,78.27,78.275,249899998.0
2009-08-27 18:54:00,78.275,78.285,78.275,78.275,444900000.0
2009-08-27 18:55:00,78.275,78.315,78.27,78.315,315900000.0
2009-08-27 18:56:00,78.32,78.325,78.27,78.29,315600000.0
2009-08-27 18:57:00,78.28,78.32,78.275,78.305,535999998.0
2009-08-27 18:58:00,78.305,78.33,78.285,78.295,382300004.0
2009-08-27 18:59:00,78.305,78.32,78.295,78.32,336300000.0
2009-08-27 19:00:00,78.32,78.34,78.305,78.34,111000000.0
2009-08-27 19:01:00,78.35,78.355,78.285,78.355,554299999.0
2009-08-27 19:02:00,78.35,78.365,78.33,78.365,426100002.0
2009-08-27 19:03:00,78.36,78.375,78.335,78.365,476800000.0
2009-08-27 19:04:00,78.36,78.38,78.335,78.375,378200000.0
2009-08-27 19:05:00,78.375,78.39,78.365,78.365,295300000.0
2009-08-27 19:06:00,78.365,78.385,78.365,78.375,260000000.0
2009-08-27 19:07:00,78.375,78.38,78.345,78.35,147500000.0
2009-08-27 19:08:00,78.35,78.375,78.35,78.375,134500000.0
2009-08-27 19:09:00,78.375,78.385,78.355,78.38,205200000.0
2009-08-27 19:10:00,78.38,78.39,78.35,78.365,372900000.0
2009-08-27 19:11:00,78.35,78.35,78.315,78.325,318099998.0
2009-08-27 19:12:00,78.32,78.33,78.305,78.31,411400000.0
2009-08-27 19:13:00,78.305,78.31,78.295,78.31,194700000.0
2009-08-27 19:14:00,78.31,78.31,78.285,78.29,326799997.0
2009-08-27 19:15:00,78.29,78.3,78.275,78.28,228499999.0
2009-08-27 19:16:00,78.275,78.285,78.265,78.275,476600006.0
2009-08-27 19:17:00,78.275,78.275,78.25,78.255,334100006.0
2009-08-27 19:18:00,78.265,78.275,78.265,78.265,86500000.0
2009-08-27 19:19:00,78.265,78.265,78.24,78.265,263500000.0
2009-08-27 19:20:00,78.27,78.29,78.265,78.28,156499999.0
2009-08-27 19:21:00,78.275,78.275,78.255,78.265,251100001.0
2009-08-27 19:22:00,78.265,78.275,78.26,78.275,52300000.0
2009-08-27 19:23:00,78.275,78.3,78.27,78.3,494000001.0
2009-08-27 19:24:00,78.3,78.3,78.265,78.285,512400000.0
2009-08-27 19:25:00,78.275,78.29,78.27,78.28,600200002.0
2009-08-27 19:26:00,78.28,78.285,78.24,78.24,424600000.0
2009-08-27 19:27:00,78.25,78.26,78.235,78.245,234700000.0
2009-08-27 19:28:00,78.245,78.26,78.235,78.25,304400000.0
2009-08-27 19:29:00,78.25,78.265,78.245,78.245,237200000.0
2009-08-27 19:30:00,78.255,78.3,78.245,78.3,202300001.0
2009-08-27 19:31:00,78.3,78.3,78.265,78.28,130600000.0
2009-08-27 19:32:00,78.28,78.34,78.28,78.33,217100000.0
2009-08-27 19:33:00,78.33,78.36,78.33,78.355,446600000.0
2009-08-27 19:34:00,78.355,78.355,78.34,78.355,192400000.0
2009-08-27 19:35:00,78.36,78.4,78.36,78.39,372500000.0
2009-08-27 19:36:00,78.39,78.4,78.38,78.39,341299997.0
2009-08-27 19:37:00,78.385,78.385,78.35,78.365,505400000.0
2009-08-27 19:38:00,78.365,78.39,78.365,78.385,424100001.0
2009-08-27 19:39:00,78.385,78.425,78.385,78.42,542600000.0
2009-08-27 19:40:00,78.425,78.425,78.38,78.405,279100000.0
2009-08-27 19:41:00,78.405,78.43,78.4,78.42,333800000.0
2009-08-27 19:42:00,78.42,78.43,78.385,78.385,419900000.0
2009-08-27 19:43:00,78.385,78.43,78.385,78.43,268200000.0
2009-08-27 19:44:00,78.44,78.445,78.415,78.415,336000000.0
2009-08-27 19:45:00,78.415,78.46,78.405,78.455,676300000.0
2009-08-27 19:46:00,78.455,78.48,78.415,78.43,409899999.0
2009-08-27 19:47:00,78.435,78.435,78.4,78.41,272100001.0
2009-08-27 19:48:00,78.41,78.41,78.39,78.4,243100001.0
2009-08-27 19:49:00,78.39,78.45,78.39,78.435,606200001.0
2009-08-27 19:50:00,78.44,78.445,78.36,78.38,290299999.0
2009-08-27 19:51:00,78.38,78.395,78.365,78.385,159900001.0
2009-08-27 19:52:00,78.375,78.435,78.375,78.405,300700000.0
2009-08-27 19:53:00,78.405,78.435,78.395,78.425,266500000.0
2009-08-27 19:54:00,78.425,78.475,78.425,78.475,304200000.0
2009-08-27 19:55:00,78.475,78.48,78.455,78.455,293900001.0
2009-08-27 19:56:00,78.455,78.455,78.405,78.415,425599999.0
2009-08-27 19:57:00,78.42,78.42,78.36,78.365,277100000.0
2009-08-27 19:58:00,78.37,78.395,78.365,78.38,159900000.0
2009-08-27 19:59:00,78.38,78.4,78.375,78.4,87400000.0
2009-08-27 20:00:00,78.4,78.44,78.395,78.43,396699999.0
2009-08-27 20:01:00,78.425,78.425,78.405,78.405,296199998.0
2009-08-27 20:02:00,78.405,78.425,78.405,78.42,201000000.0
2009-08-27 20:03:00,78.425,78.44,78.41,78.435,610600002.0
2009-08-27 20:04:00,78.435,78.47,78.43,78.455,264600000.0
2009-08-27 20:05:00,78.455,78.5,78.455,78.495,312200000.0
2009-08-27 20:06:00,78.495,78.515,78.485,78.51,654600003.0
2009-08-27 20:07:00,78.505,78.51,78.48,78.49,311600000.0
2009-08-27 20:08:00,78.495,78.5,78.465,78.47,371500004.0
2009-08-27 20:09:00,78.47,78.515,78.47,78.48,490300002.0
2009-08-27 20:10:00,78.48,78.505,78.48,78.49,481900000.0
2009-08-27 20:11:00,78.49,78.495,78.455,78.46,120100000.0
2009-08-27 20:12:00,78.465,78.515,78.46,78.5,372899999.0
2009-08-27 20:13:00,78.49,78.495,78.445,78.455,470500000.0
2009-08-27 20:14:00,78.455,78.485,78.44,78.475,285600000.0
2009-08-27 20:15:00,78.48,78.485,78.435,78.46,463800000.0
2009-08-27 20:16:00,78.45,78.48,78.44,78.46,413000000.0
2009-08-27 20:17:00,78.46,78.5,78.425,78.47,467500000.0
2009-08-27 20:18:00,78.47,78.485,78.435,78.44,681000001.0
2009-08-27 20:19:00,78.44,78.54,78.44,78.53,481900002.0
2009-08-27 20:20:00,78.54,78.56,78.525,78.54,587400000.0
2009-08-27 20:21:00,78.545,78.555,78.505,78.505,204000000.0
2009-08-27 20:22:00,78.505,78.525,78.44,78.47,410500000.0
2009-08-27 20:23:00,78.465,78.48,78.43,78.43,679400002.0
2009-08-27 20:24:00,78.44,78.44,78.33,78.375,554500001.0
2009-08-27 20:25:00,78.37,78.385,78.33,78.365,465200000.0
2009-08-27 20:26:00,78.365,78.405,78.365,78.395,347200000.0
2009-08-27 20:27:00,78.395,78.445,78.385,78.42,422200000.0
2009-08-27 20:28:00,78.42,78.46,78.365,78.365,648900000.0
2009-08-27 20:29:00,78.37,78.395,78.34,78.37,525700000.0
2009-08-27 20:30:00,78.37,78.445,78.37,78.435,647100000.0
2009-08-27 20:31:00,78.43,78.435,78.315,78.315,662300000.0
2009-08-27 20:32:00,78.335,78.385,78.32,78.385,306600000.0
2009-08-27 20:33:00,78.375,78.43,78.37,78.43,471600000.0
2009-08-27 20:34:00,78.43,78.485,78.415,78.47,467400000.0
2009-08-27 20:35:00,78.48,78.515,78.475,78.485,422200000.0
2009-08-27 20:36:00,78.495,78.505,78.4,78.41,448900000.0
2009-08-27 20:37:00,78.42,78.5,78.415,78.495,207400000.0
2009-08-27 20:38:00,78.495,78.5,78.445,78.455,479199999.0
2009-08-27 20:39:00,78.455,78.545,78.45,78.535,537800000.0
2009-08-27 20:40:00,78.535,78.58,78.535,78.565,276300001.0
2009-08-27 20:41:00,78.56,78.6,78.56,78.6,400300004.0
2009-08-27 20:42:00,78.595,78.62,78.55,78.565,298600000.0
2009-08-27 20:43:00,78.57,78.615,78.57,78.595,266400000.0
2009-08-27 20:44:00,78.595,78.64,78.59,78.595,475299999.0
2009-08-27 20:45:00,78.6,78.605,78.545,78.565,477799999.0
2009-08-27 20:46:00,78.565,78.565,78.485,78.515,378700001.0
2009-08-27 20:47:00,78.515,78.585,78.51,78.585,254000000.0
2009-08-27 20:48:00,78.585,78.63,78.57,78.57,413299998.0
2009-08-27 20:49:00,78.565,78.57,78.54,78.55,356200003.0
2009-08-27 20:50:00,78.55,78.565,78.545,78.56,219600000.0
2009-08-27 20:51:00,78.555,78.595,78.52,78.52,671800017.0
2009-08-27 20:52:00,78.53,78.555,78.515,78.525,389900000.0
2009-08-27 20:53:00,78.525,78.555,78.52,78.545,280900000.0
2009-08-27 20:54:00,78.545,78.565,78.54,78.55,232100000.0
2009-08-27 20:55:00,78.54,78.545,78.515,78.54,507900002.0
2009-08-27 20:56:00,78.54,78.55,78.52,78.53,482400000.0
2009-08-27 20:57:00,78.525,78.53,78.505,78.515,404600000.0
2009-08-27 20:58:00,78.52,78.525,78.505,78.52,378200000.0
2009-08-27 20:59:00,78.52,78.565,78.495,78.555,733800001.0
2009-08-27 21:00:00,78.545,78.575,78.545,78.545,218900000.0
2009-08-27 21:01:00,78.535,78.57,78.535,78.545,763400000.0
2009-08-27 21:02:00,78.55,78.555,78.515,78.525,369600000.0
2009-08-27 21:03:00,78.52,78.52,78.485,78.49,446100000.0
2009-08-27 21:04:00,78.49,78.495,78.4,78.415,424200000.0
2009-08-27 21:05:00,78.415,78.445,78.375,78.385,543800000.0
2009-08-27 21:06:00,78.39,78.415,78.385,78.395,371600000.0
2009-08-27 21:07:00,78.395,78.445,78.395,78.405,575500000.0
2009-08-27 21:08:00,78.405,78.44,78.4,78.415,394800000.0
2009-08-27 21:09:00,78.415,78.42,78.4,78.4,113600000.0
2009-08-27 21:10:00,78.4,78.42,78.365,78.37,369700000.0
2009-08-27 21:11:00,78.37,78.38,78.355,78.37,268300003.0
2009-08-27 21:12:00,78.37,78.385,78.355,78.385,328000000.0
2009-08-27 21:13:00,78.38,78.395,78.37,78.37,316200000.0
2009-08-27 21:14:00,78.375,78.405,78.365,78.4,506400000.0
2009-08-27 21:15:00,78.39,78.415,78.39,78.41,219800000.0
2009-08-27 21:16:00,78.415,78.44,78.41,78.415,197600000.0
2009-08-27 21:17:00,78.42,78.44,78.41,78.44,326899999.0
2009-08-27 21:18:00,78.44,78.445,78.425,78.435,396900000.0
2009-08-27 21:19:00,78.445,78.47,78.43,78.45,265600000.0
2009-08-27 21:20:00,78.45,78.49,78.44,78.49,488000002.0
2009-08-27 21:21:00,78.495,78.52,78.485,78.52,337700000.0
2009-08-27 21:22:00,78.515,78.525,78.49,78.5,323600000.0
2009-08-27 21:23:00,78.5,78.5,78.4,78.4,471300000.0
2009-08-27 21:24:00,78.4,78.455,78.4,78.455,654000000.0
2009-08-27 21:25:00,78.455,78.455,78.36,78.385,740500000.0
2009-08-27 21:26:00,78.38,78.39,78.285,78.285,520000000.0
2009-08-27 21:27:00,78.285,78.335,78.275,78.33,592099999.0
2009-08-27 21:28:00,78.33,78.35,78.32,78.35,444100000.0
2009-08-27 21:29:00,78.35,78.35,78.31,78.33,460400000.0
2009-08-27 21:30:00,78.33,78.35,78.325,78.34,495100000.0
2009-08-27 21:31:00,78.34,78.35,78.33,78.35,316599999.0
2009-08-27 21:32:00,78.35,78.37,78.34,78.345,302600000.0
2009-08-27 21:33:00,78.345,78.35,78.34,78.34,137500000.0
2009-08-27 21:34:00,78.345,78.385,78.34,78.385,216900000.0
2009-08-27 21:35:00,78.385,78.42,78.385,78.41,332900000.0
2009-08-27 21:36:00,78.41,78.44,78.405,78.43,122700000.0
2009-08-27 21:37:00,78.43,78.495,78.43,78.485,220900000.0
2009-08-27 21:38:00,78.495,78.515,78.485,78.505,79100000.0
2009-08-27 21:39:00,78.505,78.515,78.495,78.515,118000000.0
2009-08-27 21:40:00,78.52,78.615,78.52,78.585,576800000.0
2009-08-27 21:41:00,78.58,78.595,78.52,78.535,505300000.0
2009-08-27 21:42:00,78.54,78.54,78.52,78.53,245600000.0
2009-08-27 21:43:00,78.53,78.53,78.505,78.51,403100000.0
2009-08-27 21:44:00,78.51,78.51,78.49,78.51,272000000.0
2009-08-27 21:45:00,78.51,78.52,78.505,78.515,236000000.0
2009-08-27 21:46:00,78.51,78.56,78.51,78.56,384100000.0
2009-08-27 21:47:00,78.555,78.555,78.54,78.55,283500000.0
2009-08-27 21:48:00,78.555,78.56,78.555,78.555,114200000.0
2009-08-27 21:49:00,78.555,78.6,78.555,78.575,443500000.0
2009-08-27 21:50:00,78.58,78.59,78.565,78.585,446100000.0
2009-08-27 21:51:00,78.58,78.58,78.54,78.57,698500000.0
2009-08-27 21:52:00,78.57,78.61,78.555,78.61,360900000.0
2009-08-27 21:53:00,78.6,78.625,78.57,78.605,636200001.0
2009-08-27 21:54:00,78.61,78.625,78.59,78.6,320400000.0
2009-08-27 21:55:00,78.6,78.62,78.58,78.605,369800000.0
2009-08-27 21:56:00,78.605,78.625,78.575,78.595,295500000.0
2009-08-27 21:57:00,78.595,78.62,78.575,78.585,482100000.0
2009-08-27 21:58:00,78.585,78.61,78.57,78.6,388200000.0
2009-08-27 21:59:00,78.595,78.61,78.555,78.565,315300000.0
2009-08-27 22:00:00,78.565,78.585,78.55,78.56,441400000.0
2009-08-27 22:01:00,78.565,78.59,78.54,78.545,214400000.0
2009-08-27 22:02:00,78.55,78.55,78.545,78.55,25700000.0
2009-08-27 22:03:00,78.545,78.55,78.505,78.515,187400000.0
2009-08-27 22:04:00,78.515,78.525,78.5,78.515,72400000.0
2009-08-27 22:05:00,78.515,78.515,78.475,78.49,414800000.0
2009-08-27 22:06:00,78.485,78.515,78.485,78.5,176700000.0
2009-08-27 22:07:00,78.5,78.515,78.49,78.49,64000000.0
2009-08-27 22:08:00,78.5,78.505,78.495,78.5,71500000.0
2009-08-27 22:09:00,78.505,78.515,78.5,78.5,74700000.0
2009-08-27 22:10:00,78.5,78.505,78.495,78.495,74300000.0
2009-08-27 22:11:00,78.495,78.51,78.485,78.49,181600000.0
2009-08-27 22:12:00,78.49,78.51,78.48,78.49,78500000.0
2009-08-27 22:13:00,78.49,78.495,78.465,78.465,47500000.0
2009-08-27 22:14:00,78.475,78.48,78.46,78.475,80600000.0
2009-08-27 22:15:00,78.47,78.475,78.47,78.475,23300000.0
2009-08-27 22:16:00,78.48,78.485,78.465,78.475,105300000.0
2009-08-27 22:17:00,78.47,78.49,78.465,78.49,48500000.0
2009-08-27 22:18:00,78.495,78.5,78.49,78.495,24000000.0
2009-08-27 22:19:00,78.495,78.535,78.495,78.53,19500000.0
2009-08-27 22:20:00,78.53,78.53,78.52,78.53,14000000.0
2009-08-27 22:21:00,78.525,78.53,78.525,78.53,9000000.0
2009-08-27 22:22:00,78.525,78.54,78.52,78.52,25800000.0
2009-08-27 22:23:00,78.525,78.535,78.52,78.535,24500000.0
2009-08-27 22:24:00,78.53,78.545,78.53,78.54,20100000.0
2009-08-27 22:25:00,78.555,78.555,78.52,78.52,65000000.0
2009-08-27 22:26:00,78.52,78.53,78.515,78.525,82200000.0
2009-08-27 22:27:00,78.525,78.525,78.515,78.525,29900000.0
2009-08-27 22:28:00,78.525,78.525,78.5,78.5,80300000.0
2009-08-27 22:29:00,78.5,78.515,78.495,78.495,48700000.0
2009-08-27 22:30:00,78.5,78.53,78.5,78.525,75200000.0
2009-08-27 22:31:00,78.525,78.535,78.515,78.535,29600000.0
2009-08-27 22:32:00,78.53,78.545,78.53,78.53,27000000.0
2009-08-27 22:33:00,78.53,78.53,78.525,78.525,11400000.0
2009-08-27 22:34:00,78.525,78.525,78.52,78.525,6500000.0
2009-08-27 22:35:00,78.53,78.54,78.525,78.525,43700000.0
2009-08-27 22:36:00,78.525,78.545,78.51,78.535,178500000.0
2009-08-27 22:37:00,78.53,78.54,78.525,78.535,116000000.0
2009-08-27 22:38:00,78.54,78.545,78.54,78.54,40200000.0
2009-08-27 22:39:00,78.535,78.535,78.51,78.51,147000000.0
2009-08-27 22:40:00,78.51,78.52,78.505,78.505,133200000.0
2009-08-27 22:41:00,78.505,78.505,78.5,78.505,89800000.0
2009-08-27 22:42:00,78.505,78.525,78.505,78.515,141800000.0
2009-08-27 22:43:00,78.515,78.52,78.51,78.52,43800000.0
2009-08-27 22:44:00,78.525,78.525,78.51,78.51,63300000.0
2009-08-27 22:45:00,78.51,78.52,78.51,78.515,27400000.0
2009-08-27 22:46:00,78.515,78.52,78.515,78.52,13600000.0
2009-08-27 22:47:00,78.525,78.525,78.515,78.515,28100000.0
2009-08-27 22:48:00,78.515,78.535,78.5,78.53,115500000.0
2009-08-27 22:49:00,78.53,78.54,78.5,78.52,103000000.0
2009-08-27 22:50:00,78.52,78.54,78.52,78.53,32500000.0
2009-08-27 22:51:00,78.535,78.54,78.52,78.52,56700000.0
2009-08-27 22:52:00,78.52,78.525,78.505,78.505,86400000.0
2009-08-27 22:53:00,78.51,78.51,78.495,78.505,21300000.0
2009-08-27 22:54:00,78.5,78.5,78.47,78.485,82900000.0
2009-08-27 22:55:00,78.485,78.485,78.46,78.465,84300000.0
2009-08-27 22:56:00,78.465,78.48,78.46,78.48,57800000.0
2009-08-27 22:57:00,78.475,78.485,78.45,78.48,45700000.0
2009-08-27 22:58:00,78.485,78.5,78.465,78.485,49100000.0
2009-08-27 22:59:00,78.485,78.5,78.465,78.47,63100000.0
2009-08-27 23:00:00,78.485,78.49,78.46,78.48,15000000.0
2009-08-27 23:01:00,78.485,78.5,78.455,78.455,25000000.0
2009-08-27 23:02:00,78.425,78.455,78.425,78.455,16900000.0
2009-08-27 23:03:00,78.45,78.47,78.45,78.47,15600000.0
2009-08-27 23:04:00,78.432,78.449,78.386,78.445,43200000.0
2009-08-27 23:05:00,78.465,78.465,78.465,78.465,11500000.0
2009-08-27 23:06:00,78.465,78.475,78.46,78.47,15400000.0
2009-08-27 23:07:00,78.49,78.495,78.47,78.47,23500000.0
2009-08-27 23:08:00,78.475,78.5,78.475,78.495,36200000.0
2009-08-27 23:09:00,78.495,78.515,78.495,78.505,37200000.0
2009-08-27 23:10:00,78.515,78.535,78.455,78.495,23100000.0
2009-08-27 23:11:00,78.495,78.51,78.49,78.5,15600000.0
2009-08-27 23:12:00,78.51,78.515,78.495,78.5,13700000.0
2009-08-27 23:13:00,78.505,78.505,78.485,78.5,45600000.0
2009-08-27 23:14:00,78.495,78.575,78.48,78.535,65000000.0
2009-08-27 23:15:00,78.535,78.585,78.51,78.53,121000000.0
2009-08-27 23:16:00,78.525,78.535,78.52,78.535,27000000.0
2009-08-27 23:17:00,78.54,78.54,78.54,78.54,2400000.0
2009-08-27 23:18:00,78.545,78.545,78.545,78.545,9800000.0
2009-08-27 23:19:00,78.545,78.545,78.535,78.535,4900000.0
2009-08-27 23:20:00,78.535,78.55,78.535,78.55,30000000.0
2009-08-27 23:21:00,78.55,78.55,78.535,78.545,64800000.0
2009-08-27 23:22:00,78.545,78.545,78.495,78.495,55200000.0
2009-08-27 23:23:00,78.5,78.52,78.465,78.5,81000000.0
2009-08-27 23:24:00,78.495,78.515,78.465,78.49,45200000.0
2009-08-27 23:25:00,78.49,78.49,78.445,78.45,24500000.0
2009-08-27 23:26:00,78.455,78.5,78.445,78.5,130200000.0
2009-08-27 23:27:00,78.495,78.495,78.45,78.45,73100000.0
2009-08-27 23:28:00,78.455,78.465,78.455,78.46,55200000.0
2009-08-27 23:29:00,78.465,78.49,78.465,78.47,105400000.0
2009-08-27 23:30:00,78.47,78.48,78.465,78.475,89200000.0
2009-08-27 23:31:00,78.47,78.475,78.465,78.465,6900000.0
2009-08-27 23:32:00,78.47,78.47,78.465,78.465,9900000.0
2009-08-27 23:33:00,78.47,78.475,78.465,78.465,55300000.0
2009-08-27 23:34:00,78.465,78.465,78.44,78.445,20800000.0
2009-08-27 23:35:00,78.45,78.47,78.445,78.46,11000000.0
2009-08-27 23:36:00,78.46,78.48,78.455,78.48,26400000.0
2009-08-27 23:37:00,78.48,78.495,78.48,78.48,20000000.0
2009-08-27 23:38:00,78.475,78.49,78.475,78.49,7000000.0
2009-08-27 23:39:00,78.485,78.49,78.485,78.485,19000000.0
2009-08-27 23:40:00,78.485,78.49,78.485,78.485,9000000.0
2009-08-27 23:41:00,78.47,78.475,78.46,78.465,31500000.0
2009-08-27 23:42:00,78.455,78.455,78.43,78.43,27800000.0
2009-08-27 23:43:00,78.43,78.465,78.4,78.46,116500000.0
2009-08-27 23:44:00,78.46,78.485,78.41,78.45,65300000.0
2009-08-27 23:45:00,78.445,78.45,78.43,78.43,13900000.0
2009-08-27 23:46:00,78.435,78.44,78.425,78.425,26200000.0
2009-08-27 23:47:00,78.415,78.415,78.385,78.39,136200000.0
2009-08-27 23:48:00,78.39,78.405,78.39,78.4,78100000.0
2009-08-27 23:49:00,78.4,78.4,78.385,78.385,37500000.0
2009-08-27 23:50:00,78.385,78.39,78.36,78.36,36900000.0
2009-08-27 23:51:00,78.365,78.375,78.3,78.33,111600000.0
2009-08-27 23:52:00,78.33,78.34,78.33,78.34,31300000.0
2009-08-27 23:53:00,78.345,78.35,78.34,78.345,35700000.0
2009-08-27 23:54:00,78.345,78.355,78.345,78.355,10500000.0
2009-08-27 23:55:00,78.36,78.37,78.345,78.35,116500000.0
2009-08-27 23:56:00,78.36,78.385,78.36,78.385,26600000.0
2009-08-27 23:57:00,78.39,78.4,78.335,78.355,60300000.0
2009-08-27 23:58:00,78.36,78.375,78.34,78.365,43800000.0
2009-08-27 23:59:00,78.37,78.385,78.37,78.385,19000000.0
2009-08-28 00:00:00,78.385,78.405,78.38,78.4,35100000.0
2009-08-28 00:01:00,78.395,78.415,78.39,78.41,31900000.0
2009-08-28 00:02:00,78.415,78.43,78.415,78.43,20300000.0
2009-08-28 00:03:00,78.43,78.43,78.43,78.43,2000000.0
2009-08-28 00:04:00,78.425,78.47,78.425,78.45,59400000.0
2009-08-28 00:05:00,78.45,78.465,78.445,78.465,78700000.0
2009-08-28 00:06:00,78.465,78.47,78.46,78.465,19000000.0
2009-08-28 00:07:00,78.47,78.475,78.42,78.43,55900000.0
2009-08-28 00:08:00,78.43,78.465,78.43,78.445,29800000.0
2009-08-28 00:09:00,78.45,78.46,78.45,78.46,35800000.0
2009-08-28 00:10:00,78.46,78.47,78.455,78.47,14000000.0
2009-08-28 00:11:00,78.475,78.495,78.445,78.445,68900000.0
2009-08-28 00:12:00,78.445,78.445,78.43,78.44,42100000.0
2009-08-28 00:13:00,78.44,78.47,78.435,78.435,121600000.0
2009-08-28 00:14:00,78.435,78.445,78.435,78.445,16500000.0
2009-08-28 00:15:00,78.44,78.44,78.43,78.435,29600000.0
2009-08-28 00:16:00,78.435,78.47,78.435,78.455,67100000.0
2009-08-28 00:17:00,78.45,78.455,78.445,78.45,18100000.0
2009-08-28 00:18:00,78.445,78.455,78.445,78.455,20300000.0
2009-08-28 00:19:00,78.455,78.475,78.43,78.475,133500000.0
2009-08-28 00:20:00,78.47,78.49,78.47,78.48,62500000.0
2009-08-28 00:21:00,78.49,78.5,78.45,78.455,156900000.0
2009-08-28 00:22:00,78.455,78.47,78.455,78.465,23700000.0
2009-08-28 00:23:00,78.46,78.46,78.46,78.46,2400000.0
2009-08-28 00:24:00,78.46,78.46,78.45,78.46,71700000.0
2009-08-28 00:25:00,78.46,78.46,78.455,78.46,42300000.0
2009-08-28 00:26:00,78.46,78.5,78.45,78.5,46800000.0
2009-08-28 00:27:00,78.51,78.51,78.475,78.475,136800000.0
2009-08-28 00:28:00,78.475,78.485,78.44,78.455,182600000.0
2009-08-28 00:29:00,78.45,78.465,78.425,78.445,67100000.0
2009-08-28 00:30:00,78.45,78.455,78.45,78.455,24100000.0
2009-08-28 00:31:00,78.45,78.46,78.45,78.455,30200000.0
2009-08-28 00:32:00,78.455,78.455,78.43,78.43,47900000.0
2009-08-28 00:33:00,78.43,78.43,78.385,78.385,105800000.0
2009-08-28 00:34:00,78.385,78.4,78.365,78.395,132900000.0
2009-08-28 00:35:00,78.4,78.41,78.385,78.405,98200000.0
2009-08-28 00:36:00,78.405,78.41,78.395,78.395,54800000.0
2009-08-28 00:37:00,78.395,78.395,78.38,78.395,41600000.0
2009-08-28 00:38:00,78.39,78.4,78.39,78.4,30000000.0
2009-08-28 00:39:00,78.4,78.405,78.4,78.405,6200000.0
2009-08-28 00:40:00,78.41,78.425,78.41,78.415,13600000.0
2009-08-28 00:41:00,78.42,78.435,78.41,78.435,25100000.0
2009-08-28 00:42:00,78.43,78.435,78.42,78.42,44300000.0
2009-08-28 00:43:00,78.42,78.42,78.415,78.42,30600000.0
2009-08-28 00:44:00,78.42,78.435,78.42,78.425,78600000.0
2009-08-28 00:45:00,78.43,78.47,78.425,78.46,70200000.0
2009-08-28 00:46:00,78.46,78.46,78.445,78.45,12900000.0
2009-08-28 00:47:00,78.45,78.485,78.43,78.465,128100000.0
2009-08-28 00:48:00,78.465,78.47,78.465,78.47,11400000.0
2009-08-28 00:49:00,78.48,78.485,78.48,78.48,22100000.0
2009-08-28 00:50:00,78.48,78.48,78.465,78.465,22700000.0
2009-08-28 00:51:00,78.465,78.47,78.465,78.47,7000000.0
2009-08-28 00:52:00,78.47,78.475,78.47,78.475,4000000.0
2009-08-28 00:53:00,78.475,78.49,78.475,78.49,25800000.0
2009-08-28 00:54:00,78.49,78.5,78.49,78.5,46100000.0
2009-08-28 00:55:00,78.49,78.505,78.49,78.5,51800000.0
2009-08-28 00:56:00,78.5,78.52,78.5,78.52,132500000.0
2009-08-28 00:57:00,78.52,78.52,78.51,78.515,44800000.0
2009-08-28 00:58:00,78.51,78.515,78.495,78.5,35300000.0
2009-08-28 00:59:00,78.495,78.505,78.49,78.5,37200000.0
2009-08-28 01:00:00,78.495,78.5,78.48,78.5,44600000.0
2009-08-28 01:01:00,78.49,78.51,78.49,78.51,14500000.0
2009-08-28 01:02:00,78.51,78.51,78.47,78.47,37500000.0
2009-08-28 01:03:00,78.465,78.465,78.44,78.445,47600000.0
2009-08-28 01:04:00,78.445,78.45,78.44,78.44,74800000.0
2009-08-28 01:05:00,78.445,78.445,78.44,78.445,77200000.0
2009-08-28 01:06:00,78.445,78.46,78.445,78.46,31400000.0
2009-08-28 01:07:00,78.46,78.47,78.46,78.47,14000000.0
2009-08-28 01:08:00,78.47,78.47,78.47,78.47,13000000.0
2009-08-28 01:09:00,78.47,78.47,78.47,78.47,8000000.0
2009-08-28 01:10:00,78.47,78.48,78.47,78.48,8000000.0
2009-08-28 01:11:00,78.48,78.49,78.47,78.47,60100000.0
2009-08-28 01:12:00,78.47,78.495,78.47,78.495,98400000.0
2009-08-28 01:13:00,78.495,78.505,78.495,78.495,47100000.0
2009-08-28 01:14:00,78.5,78.51,78.48,78.485,70400000.0
2009-08-28 01:15:00,78.49,78.505,78.49,78.495,39500000.0
2009-08-28 01:16:00,78.5,78.51,78.495,78.5,18000000.0
2009-08-28 01:17:00,78.505,78.51,78.49,78.495,15000000.0
2009-08-28 01:18:00,78.5,78.515,78.49,78.495,35900000.0
2009-08-28 01:19:00,78.495,78.5,78.485,78.49,13000000.0
2009-08-28 01:20:00,78.485,78.495,78.485,78.495,6000000.0
2009-08-28 01:21:00,78.495,78.495,78.46,78.48,56800000.0
2009-08-28 01:22:00,78.48,78.49,78.455,78.465,116600000.0
2009-08-28 01:23:00,78.47,78.475,78.45,78.46,70000000.0
2009-08-28 01:24:00,78.465,78.475,78.45,78.475,45600000.0
2009-08-28 01:25:00,78.48,78.48,78.46,78.48,126400000.0
2009-08-28 01:26:00,78.48,78.49,78.475,78.49,34100000.0
2009-08-28 01:27:00,78.5,78.51,78.5,78.51,52800000.0
2009-08-28 01:28:00,78.51,78.51,78.51,78.51,8000000.0
2009-08-28 01:29:00,78.51,78.535,78.51,78.535,20000000.0
2009-08-28 01:30:00,78.535,78.57,78.535,78.56,67100000.0
2009-08-28 01:31:00,78.555,78.58,78.555,78.57,41100000.0
2009-08-28 01:32:00,78.57,78.59,78.57,78.585,105500000.0
2009-08-28 01:33:00,78.59,78.605,78.59,78.6,67500000.0
2009-08-28 01:34:00,78.6,78.605,78.595,78.6,113100000.0
2009-08-28 01:35:00,78.6,78.605,78.575,78.595,87800000.0
2009-08-28 01:36:00,78.595,78.605,78.595,78.6,53800000.0
2009-08-28 01:37:00,78.6,78.6,78.565,78.575,64300000.0
2009-08-28 01:38:00,78.57,78.605,78.57,78.6,95100000.0
2009-08-28 01:39:00,78.605,78.615,78.595,78.615,63900000.0
2009-08-28 01:40:00,78.61,78.63,78.61,78.62,119400000.0
2009-08-28 01:41:00,78.62,78.635,78.615,78.63,80000000.0
2009-08-28 01:42:00,78.63,78.635,78.62,78.63,44900000.0
2009-08-28 01:43:00,78.63,78.655,78.63,78.655,50900000.0
2009-08-28 01:44:00,78.655,78.685,78.655,78.675,98100000.0
2009-08-28 01:45:00,78.675,78.675,78.655,78.665,18000000.0
2009-08-28 01:46:00,78.66,78.675,78.66,78.675,37700000.0
2009-08-28 01:47:00,78.685,78.695,78.68,78.685,51500000.0
2009-08-28 01:48:00,78.685,78.7,78.66,78.68,88200000.0
2009-08-28 01:49:00,78.685,78.71,78.68,78.705,76000000.0
2009-08-28 01:50:00,78.705,78.74,78.705,78.72,84700000.0
2009-08-28 01:51:00,78.725,78.74,78.705,78.735,93700000.0
2009-08-28 01:52:00,78.735,78.765,78.72,78.73,55000000.0
2009-08-28 01:53:00,78.725,78.735,78.71,78.715,55500000.0
2009-08-28 01:54:00,78.72,78.735,78.71,78.72,68700000.0
2009-08-28 01:55:00,78.73,78.735,78.705,78.705,81100000.0
2009-08-28 01:56:00,78.7,78.715,78.675,78.705,66200000.0
2009-08-28 01:57:00,78.71,78.74,78.705,78.72,91000000.0
2009-08-28 01:58:00,78.72,78.735,78.695,78.695,87900000.0
2009-08-28 01:59:00,78.69,78.72,78.69,78.705,46900000.0
2009-08-28 02:00:00,78.71,78.73,78.71,78.715,51900000.0
2009-08-28 02:01:00,78.71,78.76,78.705,78.755,95000000.0
2009-08-28 02:02:00,78.76,78.78,78.755,78.77,45800000.0
2009-08-28 02:03:00,78.77,78.775,78.77,78.775,58000000.0
2009-08-28 02:04:00,78.77,78.78,78.76,78.765,76400000.0
2009-08-28 02:05:00,78.77,78.78,78.755,78.77,47300000.0
2009-08-28 02:06:00,78.77,78.77,78.745,78.75,46500000.0
2009-08-28 02:07:00,78.755,78.785,78.74,78.775,119100001.0
2009-08-28 02:08:00,78.78,78.79,78.76,78.765,73600000.0
2009-08-28 02:09:00,78.765,78.805,78.765,78.795,185400000.0
2009-08-28 02:10:00,78.795,78.81,78.78,78.805,185700000.0
2009-08-28 02:11:00,78.805,78.835,78.795,78.825,208700000.0
2009-08-28 02:12:00,78.825,78.855,78.825,78.835,147300000.0
2009-08-28 02:13:00,78.835,78.84,78.79,78.81,175100000.0
2009-08-28 02:14:00,78.815,78.84,78.815,78.815,59600000.0
2009-08-28 02:15:00,78.815,78.84,78.805,78.84,97600000.0
2009-08-28 02:16:00,78.84,78.87,78.825,78.83,132600000.0
2009-08-28 02:17:00,78.83,78.9,78.83,78.89,306900000.0
2009-08-28 02:18:00,78.89,78.9,78.88,78.885,126000000.0
2009-08-28 02:19:00,78.885,78.89,78.845,78.855,87700000.0
2009-08-28 02:20:00,78.85,78.87,78.825,78.86,107300000.0
2009-08-28 02:21:00,78.86,78.9,78.85,78.89,132000000.0
2009-08-28 02:22:00,78.89,78.9,78.875,78.89,118300000.0
2009-08-28 02:23:00,78.895,78.905,78.835,78.84,167700000.0
2009-08-28 02:24:00,78.845,78.87,78.845,78.85,156200000.0
2009-08-28 02:25:00,78.845,78.85,78.81,78.81,223400000.0
2009-08-28 02:26:00,78.81,78.825,78.76,78.76,162600000.0
2009-08-28 02:27:00,78.76,78.76,78.7,78.725,171400000.0
2009-08-28 02:28:00,78.725,78.745,78.71,78.73,123600000.0
2009-08-28 02:29:00,78.73,78.815,78.73,78.81,307400000.0
2009-08-28 02:30:00,78.81,78.83,78.775,78.775,214100000.0
2009-08-28 02:31:00,78.775,78.775,78.705,78.735,215300000.0
2009-08-28 02:32:00,78.735,78.755,78.73,78.74,86600000.0
2009-08-28 02:33:00,78.745,78.765,78.745,78.76,101800000.0
2009-08-28 02:34:00,78.76,78.8,78.75,78.77,195400000.0
2009-08-28 02:35:00,78.775,78.78,78.76,78.775,287100000.0
2009-08-28 02:36:00,78.78,78.785,78.76,78.785,109900000.0
2009-08-28 02:37:00,78.785,78.79,78.765,78.79,81100000.0
2009-08-28 02:38:00,78.79,78.825,78.79,78.795,89600000.0
2009-08-28 02:39:00,78.795,78.805,78.78,78.795,105900000.0
2009-08-28 02:40:00,78.795,78.84,78.79,78.82,253800000.0
2009-08-28 02:41:00,78.82,78.82,78.725,78.73,367300000.0
2009-08-28 02:42:00,78.73,78.76,78.71,78.745,219900000.0
2009-08-28 02:43:00,78.75,78.76,78.715,78.74,152300000.0
2009-08-28 02:44:00,78.74,78.755,78.735,78.74,50400000.0
2009-08-28 02:45:00,78.74,78.74,78.64,78.66,187400000.0
2009-08-28 02:46:00,78.66,78.7,78.65,78.7,107600000.0
2009-08-28 02:47:00,78.7,78.74,78.7,78.725,126700000.0
2009-08-28 02:48:00,78.725,78.74,78.725,78.735,64600000.0
2009-08-28 02:49:00,78.735,78.755,78.7,78.7,94400000.0
2009-08-28 02:50:00,78.7,78.72,78.685,78.715,126500000.0
2009-08-28 02:51:00,78.715,78.725,78.695,78.695,72400000.0
2009-08-28 02:52:00,78.695,78.705,78.685,78.7,73900000.0
2009-08-28 02:53:00,78.7,78.725,78.7,78.72,88300000.0
2009-08-28 02:54:00,78.72,78.75,78.72,78.75,103300000.0
2009-08-28 02:55:00,78.755,78.765,78.735,78.76,94800000.0
2009-08-28 02:56:00,78.765,78.795,78.755,78.78,174300000.0
2009-08-28 02:57:00,78.78,78.8,78.76,78.77,232800000.0
2009-08-28 02:58:00,78.77,78.79,78.77,78.775,180600000.0
2009-08-28 02:59:00,78.78,78.795,78.775,78.785,164300000.0
2009-08-28 03:00:00,78.795,78.805,78.785,78.8,112800000.0
2009-08-28 03:01:00,78.805,78.805,78.775,78.775,64600000.0
2009-08-28 03:02:00,78.775,78.815,78.775,78.8,120100000.0
2009-08-28 03:03:00,78.8,78.8,78.775,78.775,220100000.0
2009-08-28 03:04:00,78.78,78.785,78.775,78.785,19200000.0
2009-08-28 03:05:00,78.785,78.795,78.775,78.785,263700000.0
2009-08-28 03:06:00,78.785,78.81,78.785,78.8,202000000.0
2009-08-28 03:07:00,78.8,78.8,78.775,78.775,176700000.0
2009-08-28 03:08:00,78.78,78.795,78.775,78.79,191000000.0
2009-08-28 03:09:00,78.795,78.81,78.775,78.81,199600000.0
2009-08-28 03:10:00,78.805,78.805,78.78,78.78,51200000.0
2009-08-28 03:11:00,78.785,78.815,78.78,78.795,147600000.0
2009-08-28 03:12:00,78.795,78.825,78.79,78.82,47700000.0
2009-08-28 03:13:00,78.825,78.83,78.825,78.83,61200000.0
2009-08-28 03:14:00,78.83,78.835,78.795,78.805,75800000.0
2009-08-28 03:15:00,78.805,78.82,78.8,78.815,74400000.0
2009-08-28 03:16:00,78.815,78.835,78.805,78.815,193900000.0
2009-08-28 03:17:00,78.815,78.825,78.81,78.815,127600000.0
2009-08-28 03:18:00,78.815,78.82,78.79,78.82,98900000.0
2009-08-28 03:19:00,78.82,78.83,78.815,78.825,67700000.0
2009-08-28 03:20:00,78.825,78.83,78.805,78.81,116200000.0
2009-08-28 03:21:00,78.805,78.82,78.795,78.82,124700000.0
2009-08-28 03:22:00,78.825,78.86,78.82,78.855,198300000.0
2009-08-28 03:23:00,78.855,78.87,78.85,78.87,29300000.0
2009-08-28 03:24:00,78.87,78.875,78.85,78.855,108800000.0
2009-08-28 03:25:00,78.855,78.855,78.815,78.815,181100000.0
2009-08-28 03:26:00,78.81,78.84,78.805,78.83,139700000.0
2009-08-28 03:27:00,78.825,78.85,78.82,78.85,68900000.0
2009-08-28 03:28:00,78.855,78.875,78.855,78.875,55500000.0
2009-08-28 03:29:00,78.875,78.875,78.85,78.86,80700000.0
2009-08-28 03:30:00,78.855,78.855,78.81,78.83,97600000.0
2009-08-28 03:31:00,78.83,78.84,78.83,78.835,137600000.0
2009-08-28 03:32:00,78.835,78.875,78.835,78.875,144700000.0
2009-08-28 03:33:00,78.875,78.905,78.875,78.88,104100000.0
2009-08-28 03:34:00,78.89,78.9,78.88,78.89,114700000.0
2009-08-28 03:35:00,78.89,78.895,78.88,78.89,178800000.0
2009-08-28 03:36:00,78.89,78.89,78.835,78.84,260100000.0
2009-08-28 03:37:00,78.845,78.85,78.83,78.84,166800000.0
2009-08-28 03:38:00,78.845,78.85,78.825,78.825,136700000.0
2009-08-28 03:39:00,78.83,78.85,78.83,78.835,158800000.0
2009-08-28 03:40:00,78.835,78.845,78.815,78.845,95200000.0
2009-08-28 03:41:00,78.84,78.84,78.83,78.835,20800000.0
2009-08-28 03:42:00,78.82,78.825,78.795,78.795,125200000.0
2009-08-28 03:43:00,78.795,78.795,78.725,78.74,230800000.0
2009-08-28 03:44:00,78.74,78.76,78.73,78.75,76200000.0
2009-08-28 03:45:00,78.75,78.755,78.7,78.705,119200000.0
2009-08-28 03:46:00,78.7,78.815,78.7,78.815,153700000.0
2009-08-28 03:47:00,78.81,78.83,78.79,78.8,146500000.0
2009-08-28 03:48:00,78.805,78.85,78.8,78.845,142700000.0
2009-08-28 03:49:00,78.85,78.85,78.81,78.815,121200000.0
2009-08-28 03:50:00,78.815,78.82,78.78,78.78,105700000.0
2009-08-28 03:51:00,78.78,78.78,78.73,78.745,226200000.0
2009-08-28 03:52:00,78.74,78.75,78.72,78.735,177500000.0
2009-08-28 03:53:00,78.725,78.735,78.71,78.715,161800000.0
2009-08-28 03:54:00,78.72,78.745,78.715,78.745,236000004.0
2009-08-28 03:55:00,78.74,78.76,78.725,78.76,67800000.0
2009-08-28 03:56:00,78.76,78.76,78.73,78.735,198600000.0
2009-08-28 03:57:00,78.735,78.745,78.725,78.725,60200000.0
2009-08-28 03:58:00,78.72,78.73,78.705,78.725,202300000.0
2009-08-28 03:59:00,78.73,78.78,78.72,78.775,94500000.0
2009-08-28 04:00:00,78.775,78.785,78.74,78.745,137300000.0
2009-08-28 04:01:00,78.74,78.74,78.71,78.71,266300000.0
2009-08-28 04:02:00,78.71,78.72,78.68,78.69,159600000.0
2009-08-28 04:03:00,78.69,78.69,78.65,78.675,78700000.0
2009-08-28 04:04:00,78.675,78.695,78.67,78.675,97600000.0
2009-08-28 04:05:00,78.685,78.685,78.665,78.67,41000000.0
2009-08-28 04:06:00,78.675,78.675,78.635,78.67,217300000.0
2009-08-28 04:07:00,78.67,78.67,78.65,78.66,123800000.0
2009-08-28 04:08:00,78.66,78.67,78.64,78.66,64600000.0
2009-08-28 04:09:00,78.66,78.675,78.625,78.64,170600000.0
2009-08-28 04:10:00,78.66,78.675,78.63,78.665,91200000.0
2009-08-28 04:11:00,78.665,78.675,78.635,78.64,147900000.0
2009-08-28 04:12:00,78.64,78.67,78.635,78.65,157700000.0
2009-08-28 04:13:00,78.65,78.685,78.64,78.65,135000000.0
2009-08-28 04:14:00,78.675,78.685,78.65,78.655,114900000.0
2009-08-28 04:15:00,78.655,78.67,78.64,78.65,166000000.0
2009-08-28 04:16:00,78.65,78.655,78.63,78.65,117100000.0
2009-08-28 04:17:00,78.645,78.645,78.62,78.63,96200000.0
2009-08-28 04:18:00,78.63,78.635,78.605,78.605,116500000.0
2009-08-28 04:19:00,78.61,78.615,78.595,78.595,69600000.0
2009-08-28 04:20:00,78.605,78.605,78.585,78.59,87100000.0
2009-08-28 04:21:00,78.585,78.615,78.585,78.595,138800000.0
2009-08-28 04:22:00,78.595,78.635,78.585,78.635,239900000.0
2009-08-28 04:23:00,78.635,78.645,78.62,78.635,77100000.0
2009-08-28 04:24:00,78.63,78.65,78.63,78.65,32200000.0
2009-08-28 04:25:00,78.64,78.645,78.605,78.61,302400000.0
2009-08-28 04:26:00,78.615,78.635,78.61,78.63,141400000.0
2009-08-28 04:27:00,78.63,78.65,78.63,78.645,117500000.0
2009-08-28 04:28:00,78.65,78.655,78.64,78.64,44900000.0
2009-08-28 04:29:00,78.645,78.645,78.615,78.63,144600000.0
2009-08-28 04:30:00,78.64,78.665,78.64,78.65,227100000.0
2009-08-28 04:31:00,78.65,78.695,78.65,78.69,137500000.0
2009-08-28 04:32:00,78.695,78.695,78.69,78.69,24100000.0
2009-08-28 04:33:00,78.695,78.695,78.65,78.67,99200000.0
2009-08-28 04:34:00,78.665,78.665,78.645,78.645,90500000.0
2009-08-28 04:35:00,78.645,78.65,78.64,78.64,61700000.0
2009-08-28 04:36:00,78.64,78.67,78.63,78.67,45000000.0
2009-08-28 04:37:00,78.67,78.67,78.64,78.64,65000000.0
2009-08-28 04:38:00,78.64,78.65,78.63,78.645,80800000.0
2009-08-28 04:39:00,78.65,78.665,78.65,78.65,27600000.0
2009-08-28 04:40:00,78.65,78.66,78.65,78.66,30600000.0
2009-08-28 04:41:00,78.66,78.66,78.645,78.65,94900000.0
2009-08-28 04:42:00,78.655,78.675,78.655,78.67,91600000.0
2009-08-28 04:43:00,78.66,78.665,78.63,78.665,213900000.0
2009-08-28 04:44:00,78.665,78.67,78.655,78.67,133400002.0
2009-08-28 04:45:00,78.665,78.675,78.665,78.67,36700000.0
2009-08-28 04:46:00,78.67,78.675,78.67,78.67,13000000.0
2009-08-28 04:47:00,78.67,78.67,78.66,78.66,21000000.0
2009-08-28 04:48:00,78.66,78.675,78.655,78.67,33000000.0
2009-08-28 04:49:00,78.675,78.71,78.675,78.7,105600000.0
2009-08-28 04:50:00,78.7,78.705,78.63,78.645,161600000.0
2009-08-28 04:51:00,78.625,78.635,78.59,78.605,141300000.0
2009-08-28 04:52:00,78.605,78.61,78.59,78.59,188300000.0
2009-08-28 04:53:00,78.595,78.61,78.545,78.56,241700000.0
2009-08-28 04:54:00,78.56,78.565,78.525,78.53,78800000.0
2009-08-28 04:55:00,78.525,78.56,78.515,78.545,222800000.0
2009-08-28 04:56:00,78.54,78.54,78.5,78.51,309200000.0
2009-08-28 04:57:00,78.525,78.53,78.51,78.53,219300000.0
2009-08-28 04:58:00,78.53,78.56,78.515,78.545,171000000.0
2009-08-28 04:59:00,78.545,78.565,78.54,78.555,224000000.0
2009-08-28 05:00:00,78.555,78.575,78.55,78.575,151500000.0
2009-08-28 05:01:00,78.575,78.59,78.57,78.58,208700000.0
2009-08-28 05:02:00,78.58,78.595,78.57,78.575,319600000.0
2009-08-28 05:03:00,78.575,78.595,78.57,78.595,71100000.0
2009-08-28 05:04:00,78.6,78.615,78.595,78.605,79900000.0
2009-08-28 05:05:00,78.61,78.615,78.605,78.61,18500000.0
2009-08-28 05:06:00,78.61,78.625,78.61,78.615,23800000.0
2009-08-28 05:07:00,78.62,78.62,78.57,78.575,70000000.0
2009-08-28 05:08:00,78.575,78.605,78.57,78.6,150400000.0
2009-08-28 05:09:00,78.585,78.61,78.585,78.595,88300000.0
2009-08-28 05:10:00,78.595,78.625,78.595,78.605,113000000.0
2009-08-28 05:11:00,78.6,78.6,78.59,78.59,150000000.0
2009-08-28 05:12:00,78.59,78.6,78.58,78.595,102800000.0
2009-08-28 05:13:00,78.595,78.595,78.58,78.59,83500000.0
2009-08-28 05:14:00,78.59,78.605,78.565,78.605,125800000.0
2009-08-28 05:15:00,78.6,78.61,78.59,78.605,164100000.0
2009-08-28 05:16:00,78.6,78.615,78.595,78.6,132200000.0
2009-08-28 05:17:00,78.595,78.595,78.58,78.58,33000000.0
2009-08-28 05:18:00,78.575,78.6,78.56,78.6,166100000.0
2009-08-28 05:19:00,78.595,78.605,78.585,78.6,108300000.0
2009-08-28 05:20:00,78.6,78.6,78.585,78.59,112500000.0
2009-08-28 05:21:00,78.59,78.605,78.59,78.6,72300000.0
2009-08-28 05:22:00,78.6,78.63,78.6,78.625,99400000.0
2009-08-28 05:23:00,78.63,78.64,78.625,78.64,113900000.0
2009-08-28 05:24:00,78.64,78.64,78.62,78.62,41400000.0
2009-08-28 05:25:00,78.625,78.65,78.62,78.65,97900000.0
2009-08-28 05:26:00,78.65,78.675,78.64,78.655,124300000.0
2009-08-28 05:27:00,78.655,78.665,78.65,78.66,47500000.0
2009-08-28 05:28:00,78.66,78.66,78.64,78.64,82700000.0
2009-08-28 05:29:00,78.635,78.64,78.62,78.625,86400000.0
2009-08-28 05:30:00,78.625,78.63,78.615,78.62,179200000.0
2009-08-28 05:31:00,78.62,78.62,78.58,78.585,42000000.0
2009-08-28 05:32:00,78.585,78.6,78.58,78.585,101900000.0
2009-08-28 05:33:00,78.585,78.59,78.575,78.59,128999999.0
2009-08-28 05:34:00,78.59,78.59,78.57,78.57,39100000.0
2009-08-28 05:35:00,78.57,78.58,78.565,78.565,106800000.0
2009-08-28 05:36:00,78.565,78.57,78.545,78.55,184900000.0
2009-08-28 05:37:00,78.55,78.605,78.545,78.59,201200003.0
2009-08-28 05:38:00,78.59,78.59,78.58,78.59,172900000.0
2009-08-28 05:39:00,78.585,78.59,78.555,78.56,243200000.0
2009-08-28 05:40:00,78.56,78.59,78.545,78.58,215500000.0
2009-08-28 05:41:00,78.58,78.58,78.535,78.535,219800000.0
2009-08-28 05:42:00,78.535,78.56,78.525,78.54,159500000.0
2009-08-28 05:43:00,78.54,78.555,78.53,78.53,123900000.0
2009-08-28 05:44:00,78.535,78.545,78.515,78.53,79700000.0
2009-08-28 05:45:00,78.525,78.555,78.525,78.555,81700000.0
2009-08-28 05:46:00,78.555,78.595,78.535,78.54,131300000.0
2009-08-28 05:47:00,78.54,78.555,78.53,78.55,65400000.0
2009-08-28 05:48:00,78.55,78.575,78.545,78.57,57900000.0
2009-08-28 05:49:00,78.575,78.595,78.56,78.585,92300000.0
2009-08-28 05:50:00,78.59,78.665,78.59,78.645,133900000.0
2009-08-28 05:51:00,78.64,78.645,78.62,78.625,165300000.0
2009-08-28 05:52:00,78.625,78.645,78.625,78.635,188700000.0
2009-08-28 05:53:00,78.63,78.63,78.575,78.58,209800000.0
2009-08-28 05:54:00,78.58,78.585,78.57,78.58,129700000.0
2009-08-28 05:55:00,78.58,78.58,78.57,78.57,20800000.0
2009-08-28 05:56:00,78.57,78.575,78.565,78.57,145000000.0
2009-08-28 05:57:00,78.57,78.625,78.565,78.625,129300000.0
2009-08-28 05:58:00,78.625,78.625,78.575,78.58,163300000.0
2009-08-28 05:59:00,78.58,78.59,78.57,78.58,191000000.0
2009-08-28 06:00:00,78.585,78.6,78.575,78.595,77700000.0
2009-08-28 06:01:00,78.6,78.62,78.59,78.61,42200000.0
2009-08-28 06:02:00,78.61,78.62,78.61,78.615,25700000.0
2009-08-28 06:03:00,78.615,78.62,78.61,78.62,27300000.0
2009-08-28 06:04:00,78.615,78.62,78.585,78.585,212200000.0
2009-08-28 06:05:00,78.585,78.61,78.58,78.61,186900000.0
2009-08-28 06:06:00,78.615,78.625,78.61,78.615,122500000.0
2009-08-28 06:07:00,78.615,78.62,78.6,78.62,183200000.0
2009-08-28 06:08:00,78.62,78.63,78.615,78.625,89100000.0
2009-08-28 06:09:00,78.62,78.625,78.605,78.61,107000000.0
2009-08-28 06:10:00,78.615,78.63,78.61,78.615,53300000.0
2009-08-28 06:11:00,78.61,78.625,78.59,78.62,48200000.0
2009-08-28 06:12:00,78.625,78.625,78.61,78.615,100800000.0
2009-08-28 06:13:00,78.615,78.68,78.61,78.665,222600000.0
2009-08-28 06:14:00,78.665,78.685,78.655,78.66,277200000.0
2009-08-28 06:15:00,78.655,78.66,78.655,78.66,37100000.0
2009-08-28 06:16:00,78.66,78.66,78.61,78.635,208500001.0
2009-08-28 06:17:00,78.635,78.645,78.63,78.64,123000000.0
2009-08-28 06:18:00,78.64,78.695,78.635,78.635,191700000.0
2009-08-28 06:19:00,78.63,78.685,78.62,78.655,295300001.0
2009-08-28 06:20:00,78.65,78.655,78.64,78.655,132100000.0
2009-08-28 06:21:00,78.655,78.665,78.63,78.63,107500000.0
2009-08-28 06:22:00,78.63,78.64,78.61,78.64,157900000.0
2009-08-28 06:23:00,78.64,78.64,78.615,78.62,51300000.0
2009-08-28 06:24:00,78.62,78.62,78.595,78.61,121000000.0
2009-08-28 06:25:00,78.62,78.64,78.595,78.64,128600000.0
2009-08-28 06:26:00,78.64,78.655,78.635,78.64,52900000.0
2009-08-28 06:27:00,78.64,78.64,78.63,78.635,38000000.0
2009-08-28 06:28:00,78.635,78.645,78.62,78.635,84800000.0
2009-08-28 06:29:00,78.64,78.64,78.62,78.63,69300000.0
2009-08-28 06:30:00,78.63,78.64,78.615,78.62,69800000.0
2009-08-28 06:31:00,78.62,78.63,78.62,78.625,15700000.0
2009-08-28 06:32:00,78.63,78.63,78.61,78.62,27400000.0
2009-08-28 06:33:00,78.625,78.63,78.62,78.625,25000000.0
2009-08-28 06:34:00,78.62,78.625,78.605,78.61,58800000.0
2009-08-28 06:35:00,78.61,78.62,78.605,78.61,36200000.0
2009-08-28 06:36:00,78.61,78.655,78.61,78.65,71300000.0
2009-08-28 06:37:00,78.65,78.65,78.625,78.63,111900000.0
2009-08-28 06:38:00,78.63,78.635,78.63,78.635,40500000.0
2009-08-28 06:39:00,78.63,78.63,78.62,78.62,56700000.0
2009-08-28 06:40:00,78.62,78.625,78.61,78.61,123100000.0
2009-08-28 06:41:00,78.615,78.625,78.61,78.625,84800000.0
2009-08-28 06:42:00,78.625,78.64,78.62,78.63,64600000.0
2009-08-28 06:43:00,78.62,78.63,78.615,78.625,47400000.0
2009-08-28 06:44:00,78.625,78.63,78.615,78.62,24000000.0
2009-08-28 06:45:00,78.615,78.62,78.615,78.62,9700000.0
2009-08-28 06:46:00,78.62,78.62,78.62,78.62,2000000.0
2009-08-28 06:47:00,78.625,78.655,78.62,78.64,44500000.0
2009-08-28 06:48:00,78.645,78.65,78.635,78.64,46100000.0
2009-08-28 06:49:00,78.64,78.64,78.625,78.625,28100000.0
2009-08-28 06:50:00,78.625,78.63,78.62,78.63,23200000.0
2009-08-28 06:51:00,78.625,78.64,78.625,78.635,33300000.0
2009-08-28 06:52:00,78.64,78.65,78.63,78.65,44800000.0
2009-08-28 06:53:00,78.645,78.645,78.615,78.615,94500000.0
2009-08-28 06:54:00,78.615,78.63,78.615,78.615,138500000.0
2009-08-28 06:55:00,78.62,78.625,78.615,78.625,136200000.0
2009-08-28 06:56:00,78.625,78.635,78.615,78.635,74000000.0
2009-08-28 06:57:00,78.635,78.635,78.61,78.62,55200000.0
2009-08-28 06:58:00,78.62,78.64,78.615,78.62,51400000.0
2009-08-28 06:59:00,78.625,78.635,78.62,78.63,33300000.0
2009-08-28 07:00:00,78.63,78.635,78.605,78.625,100200000.0
2009-08-28 07:01:00,78.625,78.625,78.595,78.6,135900000.0
2009-08-28 07:02:00,78.595,78.6,78.585,78.59,122800000.0
2009-08-28 07:03:00,78.585,78.6,78.575,78.575,145400000.0
2009-08-28 07:04:00,78.575,78.575,78.56,78.565,60800000.0
2009-08-28 07:05:00,78.565,78.565,78.525,78.54,106000000.0
2009-08-28 07:06:00,78.54,78.555,78.54,78.54,182100000.0
2009-08-28 07:07:00,78.54,78.57,78.54,78.565,138700000.0
2009-08-28 07:08:00,78.56,78.565,78.545,78.55,155600000.0
2009-08-28 07:09:00,78.55,78.57,78.545,78.56,260300000.0
2009-08-28 07:10:00,78.56,78.565,78.55,78.555,181100000.0
2009-08-28 07:11:00,78.555,78.56,78.525,78.545,270600000.0
2009-08-28 07:12:00,78.545,78.545,78.51,78.53,197999999.0
2009-08-28 07:13:00,78.53,78.53,78.495,78.52,167000000.0
2009-08-28 07:14:00,78.515,78.52,78.485,78.485,81600000.0
2009-08-28 07:15:00,78.48,78.505,78.48,78.505,86200000.0
2009-08-28 07:16:00,78.51,78.53,78.505,78.51,74100000.0
2009-08-28 07:17:00,78.505,78.515,78.505,78.51,48000000.0
2009-08-28 07:18:00,78.51,78.535,78.505,78.53,48000000.0
2009-08-28 07:19:00,78.535,78.535,78.51,78.515,51100000.0
2009-08-28 07:20:00,78.51,78.52,78.505,78.52,106700000.0
2009-08-28 07:21:00,78.53,78.545,78.52,78.535,106500000.0
2009-08-28 07:22:00,78.53,78.575,78.53,78.565,83800000.0
2009-08-28 07:23:00,78.565,78.58,78.555,78.58,136700000.0
2009-08-28 07:24:00,78.585,78.61,78.58,78.605,140000000.0
2009-08-28 07:25:00,78.605,78.615,78.6,78.61,118700000.0
2009-08-28 07:26:00,78.615,78.64,78.615,78.64,71400000.0
2009-08-28 07:27:00,78.64,78.64,78.625,78.63,43800000.0
2009-08-28 07:28:00,78.64,78.65,78.615,78.615,207000000.0
2009-08-28 07:29:00,78.62,78.625,78.605,78.61,121500000.0
2009-08-28 07:30:00,78.61,78.625,78.605,78.61,111300000.0
2009-08-28 07:31:00,78.61,78.645,78.6,78.63,90700000.0
2009-08-28 07:32:00,78.63,78.65,78.625,78.64,44600000.0
2009-08-28 07:33:00,78.64,78.64,78.6,78.615,99600000.0
2009-08-28 07:34:00,78.62,78.645,78.615,78.64,75600000.0
2009-08-28 07:35:00,78.645,78.665,78.64,78.665,110800000.0
2009-08-28 07:36:00,78.665,78.69,78.66,78.69,74800000.0
2009-08-28 07:37:00,78.69,78.705,78.68,78.685,63200000.0
2009-08-28 07:38:00,78.685,78.695,78.65,78.65,47100000.0
2009-08-28 07:39:00,78.65,78.65,78.625,78.63,101800000.0
2009-08-28 07:40:00,78.635,78.7,78.635,78.695,75300000.0
2009-08-28 07:41:00,78.69,78.735,78.685,78.73,55700000.0
2009-08-28 07:42:00,78.735,78.75,78.73,78.735,101200000.0
2009-08-28 07:43:00,78.73,78.74,78.68,78.715,110500000.0
2009-08-28 07:44:00,78.72,78.76,78.715,78.76,49300000.0
2009-08-28 07:45:00,78.77,78.835,78.76,78.825,130100000.0
2009-08-28 07:46:00,78.825,78.86,78.8,78.805,213300000.0
2009-08-28 07:47:00,78.805,78.825,78.8,78.825,97800000.0
2009-08-28 07:48:00,78.815,78.84,78.81,78.83,210100000.0
2009-08-28 07:49:00,78.83,78.83,78.815,78.815,210600000.0
2009-08-28 07:50:00,78.815,78.825,78.795,78.795,177400000.0
2009-08-28 07:51:00,78.785,78.805,78.76,78.775,138100000.0
2009-08-28 07:52:00,78.775,78.785,78.77,78.785,35500000.0
2009-08-28 07:53:00,78.79,78.845,78.785,78.835,121100000.0
2009-08-28 07:54:00,78.835,78.84,78.81,78.81,140800000.0
2009-08-28 07:55:00,78.805,78.825,78.78,78.785,175500000.0
2009-08-28 07:56:00,78.785,78.79,78.755,78.775,113000000.0
2009-08-28 07:57:00,78.775,78.795,78.77,78.785,157900000.0
2009-08-28 07:58:00,78.785,78.785,78.765,78.765,200800000.0
2009-08-28 07:59:00,78.765,78.765,78.715,78.735,133900000.0
2009-08-28 08:00:00,78.725,78.73,78.675,78.695,274200000.0
2009-08-28 08:01:00,78.695,78.7,78.665,78.675,230999999.0
2009-08-28 08:02:00,78.685,78.715,78.66,78.685,184700000.0
2009-08-28 08:03:00,78.69,78.715,78.68,78.715,493699999.0
2009-08-28 08:04:00,78.72,78.725,78.715,78.72,36800000.0
2009-08-28 08:05:00,78.72,78.745,78.705,78.735,137999999.0
2009-08-28 08:06:00,78.725,78.745,78.71,78.745,180500000.0
2009-08-28 08:07:00,78.745,78.77,78.725,78.74,235100000.0
2009-08-28 08:08:00,78.74,78.745,78.71,78.72,277199999.0
2009-08-28 08:09:00,78.725,78.73,78.685,78.695,239600000.0
2009-08-28 08:10:00,78.69,78.725,78.69,78.705,73200000.0
2009-08-28 08:11:00,78.705,78.71,78.68,78.705,186300000.0
2009-08-28 08:12:00,78.715,78.765,78.7,78.765,291600000.0
2009-08-28 08:13:00,78.77,78.79,78.765,78.765,474400002.0
2009-08-28 08:14:00,78.765,78.79,78.76,78.765,426500000.0
2009-08-28 08:15:00,78.765,78.785,78.75,78.76,107500000.0
2009-08-28 08:16:00,78.76,78.765,78.745,78.745,242399999.0
2009-08-28 08:17:00,78.745,78.745,78.695,78.7,327399995.0
2009-08-28 08:18:00,78.7,78.725,78.68,78.69,401600000.0
2009-08-28 08:19:00,78.69,78.72,78.675,78.715,400000000.0
2009-08-28 08:20:00,78.715,78.725,78.69,78.71,257900000.0
2009-08-28 08:21:00,78.71,78.71,78.69,78.695,166500000.0
2009-08-28 08:22:00,78.7,78.735,78.69,78.735,249000000.0
2009-08-28 08:23:00,78.725,78.735,78.705,78.705,341500000.0
2009-08-28 08:24:00,78.705,78.705,78.675,78.675,395900001.0
2009-08-28 08:25:00,78.675,78.715,78.675,78.705,226200001.0
2009-08-28 08:26:00,78.705,78.715,78.695,78.705,428299997.0
2009-08-28 08:27:00,78.71,78.715,78.7,78.7,127000000.0
2009-08-28 08:28:00,78.7,78.745,78.695,78.745,550999999.0
2009-08-28 08:29:00,78.74,78.755,78.7,78.72,393599996.0
2009-08-28 08:30:00,78.72,78.735,78.71,78.735,289200000.0
2009-08-28 08:31:00,78.74,78.76,78.72,78.745,307700000.0
2009-08-28 08:32:00,78.74,78.78,78.74,78.78,551499999.0
2009-08-28 08:33:00,78.775,78.78,78.74,78.77,545199999.0
2009-08-28 08:34:00,78.775,78.875,78.76,78.84,489500000.0
2009-08-28 08:35:00,78.84,78.9,78.84,78.885,618499999.0
2009-08-28 08:36:00,78.895,78.93,78.895,78.92,570400000.0
2009-08-28 08:37:00,78.91,78.945,78.895,78.925,393900001.0
2009-08-28 08:38:00,78.92,78.95,78.915,78.95,347900000.0
2009-08-28 08:39:00,78.945,78.955,78.905,78.915,581400002.0
2009-08-28 08:40:00,78.915,78.92,78.895,78.905,235500000.0
2009-08-28 08:41:00,78.905,78.905,78.85,78.86,346600000.0
2009-08-28 08:42:00,78.865,78.915,78.865,78.91,105400000.0
2009-08-28 08:43:00,78.91,78.92,78.895,78.92,146799998.0
2009-08-28 08:44:00,78.92,78.94,78.92,78.94,137400000.0
2009-08-28 08:45:00,78.94,78.975,78.93,78.97,124100000.0
2009-08-28 08:46:00,78.97,79.015,78.97,79.01,245300000.0
2009-08-28 08:47:00,79.015,79.065,79.015,79.04,117200000.0
2009-08-28 08:48:00,79.035,79.065,79.035,79.045,119500000.0
2009-08-28 08:49:00,79.04,79.05,78.99,79.0,230700001.0
2009-08-28 08:50:00,78.99,79.005,78.965,78.965,243500000.0
2009-08-28 08:51:00,78.965,78.98,78.93,78.94,154400000.0
2009-08-28 08:52:00,78.94,79.0,78.93,78.985,107200000.0
2009-08-28 08:53:00,78.985,79.01,78.975,78.985,204400000.0
2009-08-28 08:54:00,78.995,79.06,78.98,79.055,186600000.0
2009-08-28 08:55:00,79.05,79.075,78.995,78.995,470400000.0
2009-08-28 08:56:00,79.0,79.005,78.945,78.975,286500000.0
2009-08-28 08:57:00,78.975,79.01,78.97,78.98,343100000.0
2009-08-28 08:58:00,78.98,78.995,78.955,78.97,339399998.0
2009-08-28 08:59:00,78.975,78.98,78.945,78.95,292099998.0
2009-08-28 09:00:00,78.95,78.96,78.895,78.94,516299999.0
2009-08-28 09:01:00,78.94,78.995,78.93,78.98,399600000.0
2009-08-28 09:02:00,78.975,78.975,78.92,78.93,510900001.0
2009-08-28 09:03:00,78.935,78.995,78.925,78.99,293100000.0
2009-08-28 09:04:00,78.995,78.995,78.96,78.965,175999999.0
2009-08-28 09:05:00,78.96,78.965,78.935,78.94,187600000.0
2009-08-28 09:06:00,78.94,78.97,78.94,78.96,237400001.0
2009-08-28 09:07:00,78.965,78.97,78.93,78.93,267200000.0
2009-08-28 09:08:00,78.935,78.955,78.92,78.925,296100002.0
2009-08-28 09:09:00,78.925,78.93,78.885,78.9,177100000.0
2009-08-28 09:10:00,78.9,78.905,78.86,78.865,385900000.0
2009-08-28 09:11:00,78.865,78.925,78.865,78.925,161900000.0
2009-08-28 09:12:00,78.92,78.92,78.81,78.84,307699999.0
2009-08-28 09:13:00,78.85,78.855,78.825,78.84,168900000.0
2009-08-28 09:14:00,78.845,78.905,78.82,78.895,229000000.0
2009-08-28 09:15:00,78.895,78.93,78.89,78.895,197500000.0
2009-08-28 09:16:00,78.895,78.895,78.845,78.88,375000000.0
2009-08-28 09:17:00,78.88,78.93,78.88,78.885,193900000.0
2009-08-28 09:18:00,78.89,78.925,78.875,78.875,221500000.0
2009-08-28 09:19:00,78.875,78.895,78.855,78.86,262400000.0
2009-08-28 09:20:00,78.865,78.895,78.85,78.855,221900000.0
2009-08-28 09:21:00,78.86,78.895,78.845,78.86,222400000.0
2009-08-28 09:22:00,78.855,78.895,78.84,78.86,236000000.0
2009-08-28 09:23:00,78.85,78.875,78.835,78.865,163400000.0
2009-08-28 09:24:00,78.865,78.885,78.835,78.885,268300000.0
2009-08-28 09:25:00,78.875,78.875,78.84,78.875,229400000.0
2009-08-28 09:26:00,78.87,78.875,78.85,78.87,172299999.0
2009-08-28 09:27:00,78.87,78.88,78.845,78.86,200899999.0
2009-08-28 09:28:00,78.86,78.88,78.85,78.855,129000000.0
2009-08-28 09:29:00,78.855,78.895,78.855,78.885,131500000.0
2009-08-28 09:30:00,78.885,78.89,78.88,78.89,138300000.0
2009-08-28 09:31:00,78.885,78.885,78.85,78.855,237700000.0
2009-08-28 09:32:00,78.865,78.87,78.86,78.865,200000000.0
2009-08-28 09:33:00,78.865,78.885,78.86,78.86,176900000.0
2009-08-28 09:34:00,78.86,78.88,78.855,78.86,256900001.0
2009-08-28 09:35:00,78.86,78.875,78.845,78.86,257899999.0
2009-08-28 09:36:00,78.87,78.885,78.86,78.865,198900000.0
2009-08-28 09:37:00,78.855,78.885,78.85,78.885,327900003.0
2009-08-28 09:38:00,78.88,78.885,78.83,78.835,421700000.0
2009-08-28 09:39:00,78.84,78.855,78.825,78.855,478699998.0
2009-08-28 09:40:00,78.855,78.89,78.855,78.885,209000000.0
2009-08-28 09:41:00,78.885,78.9,78.875,78.875,422200000.0
2009-08-28 09:42:00,78.875,78.9,78.875,78.89,217600000.0
2009-08-28 09:43:00,78.89,78.915,78.87,78.89,323100001.0
2009-08-28 09:44:00,78.89,78.915,78.88,78.91,489300001.0
2009-08-28 09:45:00,78.91,78.945,78.91,78.935,470100000.0
2009-08-28 09:46:00,78.935,78.965,78.935,78.96,463899997.0
2009-08-28 09:47:00,78.955,78.98,78.92,78.94,494700001.0
2009-08-28 09:48:00,78.945,78.955,78.925,78.93,303600000.0
2009-08-28 09:49:00,78.925,78.94,78.91,78.94,349900000.0
2009-08-28 09:50:00,78.935,78.945,78.915,78.915,552800001.0
2009-08-28 09:51:00,78.915,78.915,78.875,78.9,490299999.0
2009-08-28 09:52:00,78.895,78.915,78.875,78.895,286900000.0
2009-08-28 09:53:00,78.89,78.91,78.885,78.885,432500001.0
2009-08-28 09:54:00,78.885,78.9,78.875,78.875,418600001.0
2009-08-28 09:55:00,78.875,78.89,78.875,78.89,264700000.0
2009-08-28 09:56:00,78.89,78.91,78.885,78.895,169200000.0
2009-08-28 09:57:00,78.895,78.93,78.895,78.915,422600000.0
2009-08-28 09:58:00,78.915,78.92,78.895,78.905,386300000.0
2009-08-28 09:59:00,78.905,78.93,78.905,78.915,409300003.0
2009-08-28 10:00:00,78.925,78.93,78.905,78.92,259100000.0
2009-08-28 10:01:00,78.92,78.925,78.9,78.925,255600000.0
2009-08-28 10:02:00,78.92,78.945,78.92,78.935,467199999.0
2009-08-28 10:03:00,78.935,78.985,78.935,78.97,415499999.0
2009-08-28 10:04:00,78.97,78.97,78.925,78.925,294700000.0
2009-08-28 10:05:00,78.92,78.955,78.92,78.93,384800001.0
2009-08-28 10:06:00,78.935,78.955,78.93,78.95,466899999.0
2009-08-28 10:07:00,78.95,78.985,78.95,78.985,268100000.0
2009-08-28 10:08:00,78.985,78.995,78.975,78.995,280200000.0
2009-08-28 10:09:00,78.99,79.005,78.985,79.005,313900001.0
2009-08-28 10:10:00,79.005,79.01,78.99,79.0,122800000.0
2009-08-28 10:11:00,79.0,79.0,78.975,78.99,230900000.0
2009-08-28 10:12:00,78.99,79.015,78.99,79.015,165500000.0
2009-08-28 10:13:00,79.015,79.055,79.015,79.04,286799999.0
2009-08-28 10:14:00,79.045,79.075,79.04,79.06,289700001.0
2009-08-28 10:15:00,79.06,79.14,79.055,79.135,661900002.0
2009-08-28 10:16:00,79.14,79.205,79.135,79.18,338100000.0
2009-08-28 10:17:00,79.185,79.185,79.14,79.155,338699998.0
2009-08-28 10:18:00,79.15,79.195,79.145,79.19,162500000.0
2009-08-28 10:19:00,79.185,79.2,79.17,79.175,141800000.0
2009-08-28 10:20:00,79.175,79.175,79.145,79.145,528200001.0
2009-08-28 10:21:00,79.15,79.22,79.15,79.21,309800000.0
2009-08-28 10:22:00,79.215,79.23,79.19,79.215,263900000.0
2009-08-28 10:23:00,79.215,79.225,79.195,79.22,239900000.0
2009-08-28 10:24:00,79.22,79.225,79.175,79.175,273100000.0
2009-08-28 10:25:00,79.175,79.215,79.175,79.215,165600000.0
2009-08-28 10:26:00,79.215,79.215,79.195,79.195,122500000.0
2009-08-28 10:27:00,79.195,79.2,79.185,79.185,175399999.0
2009-08-28 10:28:00,79.185,79.185,79.145,79.16,352200000.0
2009-08-28 10:29:00,79.16,79.16,79.12,79.14,253000000.0
2009-08-28 10:30:00,79.135,79.175,79.075,79.09,400600000.0
2009-08-28 10:31:00,79.085,79.095,79.0,79.0,324800000.0
2009-08-28 10:32:00,79.0,79.04,78.995,79.025,242400000.0
2009-08-28 10:33:00,79.025,79.07,79.025,79.065,127499999.0
2009-08-28 10:34:00,79.065,79.12,79.055,79.115,646600000.0
2009-08-28 10:35:00,79.12,79.15,79.1,79.135,847900002.0
2009-08-28 10:36:00,79.135,79.265,79.135,79.225,604099996.0
2009-08-28 10:37:00,79.22,79.22,79.165,79.175,422999997.0
2009-08-28 10:38:00,79.175,79.22,79.175,79.19,286700001.0
2009-08-28 10:39:00,79.185,79.205,79.18,79.2,340499998.0
2009-08-28 10:40:00,79.2,79.205,79.18,79.19,133499999.0
2009-08-28 10:41:00,79.195,79.195,79.18,79.185,152799999.0
2009-08-28 10:42:00,79.185,79.26,79.185,79.26,338800000.0
2009-08-28 10:43:00,79.25,79.27,79.23,79.26,350299999.0
2009-08-28 10:44:00,79.245,79.315,79.24,79.275,456300002.0
2009-08-28 10:45:00,79.285,79.34,79.27,79.33,391400000.0
2009-08-28 10:46:00,79.325,79.38,79.325,79.375,368600000.0
2009-08-28 10:47:00,79.375,79.4,79.315,79.325,669499999.0
2009-08-28 10:48:00,79.325,79.34,79.305,79.34,392299999.0
2009-08-28 10:49:00,79.335,79.35,79.315,79.32,314400000.0
2009-08-28 10:50:00,79.325,79.335,79.3,79.33,192400001.0
2009-08-28 10:51:00,79.325,79.325,79.285,79.31,300999999.0
2009-08-28 10:52:00,79.3,79.31,79.26,79.285,337100000.0
2009-08-28 10:53:00,79.285,79.31,79.265,79.3,429800002.0
2009-08-28 10:54:00,79.295,79.315,79.285,79.315,361400000.0
2009-08-28 10:55:00,79.315,79.385,79.305,79.38,392499999.0
2009-08-28 10:56:00,79.38,79.385,79.35,79.355,329100000.0
2009-08-28 10:57:00,79.355,79.38,79.345,79.365,457899999.0
2009-08-28 10:58:00,79.365,79.38,79.345,79.35,360900000.0
2009-08-28 10:59:00,79.35,79.355,79.315,79.315,493900001.0
2009-08-28 11:00:00,79.315,79.33,79.305,79.315,351500001.0
2009-08-28 11:01:00,79.315,79.33,79.3,79.305,175400000.0
2009-08-28 11:02:00,79.305,79.34,79.305,79.32,261700000.0
2009-08-28 11:03:00,79.32,79.34,79.31,79.335,312500000.0
2009-08-28 11:04:00,79.33,79.345,79.305,79.33,724100001.0
2009-08-28 11:05:00,79.325,79.335,79.315,79.325,283600002.0
2009-08-28 11:06:00,79.325,79.355,79.3,79.33,401400001.0
2009-08-28 11:07:00,79.335,79.355,79.33,79.335,180300000.0
2009-08-28 11:08:00,79.33,79.335,79.315,79.335,165499999.0
2009-08-28 11:09:00,79.335,79.35,79.325,79.345,300800001.0
2009-08-28 11:10:00,79.33,79.335,79.295,79.3,356000000.0
2009-08-28 11:11:00,79.3,79.315,79.3,79.305,140099999.0
2009-08-28 11:12:00,79.305,79.31,79.295,79.305,70500000.0
2009-08-28 11:13:00,79.3,79.305,79.27,79.275,111800000.0
2009-08-28 11:14:00,79.275,79.29,79.255,79.26,137800000.0
2009-08-28 11:15:00,79.26,79.295,79.26,79.275,222799998.0
2009-08-28 11:16:00,79.285,79.285,79.265,79.265,319400001.0
2009-08-28 11:17:00,79.265,79.285,79.23,79.23,457000004.0
2009-08-28 11:18:00,79.235,79.235,79.185,79.19,443299998.0
2009-08-28 11:19:00,79.19,79.195,79.17,79.175,605799999.0
2009-08-28 11:20:00,79.17,79.2,79.165,79.19,266000000.0
2009-08-28 11:21:00,79.19,79.195,79.18,79.185,93700000.0
2009-08-28 11:22:00,79.185,79.205,79.18,79.195,137800001.0
2009-08-28 11:23:00,79.19,79.205,79.185,79.195,124099999.0
2009-08-28 11:24:00,79.195,79.205,79.18,79.195,182499998.0
2009-08-28 11:25:00,79.195,79.2,79.18,79.19,109800000.0
2009-08-28 11:26:00,79.185,79.2,79.185,79.2,131300000.0
2009-08-28 11:27:00,79.195,79.22,79.195,79.22,151500000.0
2009-08-28 11:28:00,79.22,79.22,79.205,79.21,60100000.0
2009-08-28 11:29:00,79.21,79.21,79.2,79.21,24700000.0
2009-08-28 11:30:00,79.2,79.215,79.19,79.2,163800000.0
2009-08-28 11:31:00,79.195,79.21,79.195,79.205,276100000.0
2009-08-28 11:32:00,79.205,79.215,79.195,79.2,92100000.0
2009-08-28 11:33:00,79.2,79.22,79.185,79.185,137600000.0
2009-08-28 11:34:00,79.175,79.19,79.175,79.185,35600000.0
2009-08-28 11:35:00,79.19,79.21,79.175,79.195,131100000.0
2009-08-28 11:36:00,79.2,79.225,79.18,79.215,246300001.0
2009-08-28 11:37:00,79.225,79.225,79.195,79.2,113800000.0
2009-08-28 11:38:00,79.195,79.23,79.195,79.205,191100000.0
2009-08-28 11:39:00,79.205,79.21,79.165,79.175,186300001.0
2009-08-28 11:40:00,79.18,79.18,79.145,79.165,424000000.0
2009-08-28 11:41:00,79.16,79.18,79.155,79.17,241300001.0
2009-08-28 11:42:00,79.175,79.195,79.175,79.19,80200000.0
2009-08-28 11:43:00,79.19,79.2,79.145,79.165,275100000.0
2009-08-28 11:44:00,79.155,79.18,79.14,79.155,365899997.0
2009-08-28 11:45:00,79.155,79.16,79.11,79.115,318399999.0
2009-08-28 11:46:00,79.12,79.15,79.115,79.15,132600000.0
2009-08-28 11:47:00,79.155,79.155,79.135,79.14,127700001.0
2009-08-28 11:48:00,79.145,79.145,79.095,79.095,237500001.0
2009-08-28 11:49:00,79.1,79.1,79.09,79.1,86300000.0
2009-08-28 11:50:00,79.1,79.12,79.095,79.11,142600001.0
2009-08-28 11:51:00,79.11,79.11,79.1,79.105,44000000.0
2009-08-28 11:52:00,79.105,79.125,79.1,79.115,71300000.0
2009-08-28 11:53:00,79.115,79.145,79.115,79.135,93900000.0
2009-08-28 11:54:00,79.135,79.135,79.115,79.125,99299999.0
2009-08-28 11:55:00,79.125,79.135,79.115,79.135,147300001.0
2009-08-28 11:56:00,79.135,79.15,79.12,79.12,242600000.0
2009-08-28 11:57:00,79.12,79.145,79.12,79.135,136800000.0
2009-08-28 11:58:00,79.135,79.14,79.12,79.13,111200000.0
2009-08-28 11:59:00,79.12,79.15,79.12,79.15,60900000.0
2009-08-28 12:00:00,79.175,79.185,79.17,79.175,155700000.0
2009-08-28 12:01:00,79.175,79.19,79.165,79.185,170900000.0
2009-08-28 12:02:00,79.18,79.18,79.145,79.15,107600000.0
2009-08-28 12:03:00,79.15,79.185,79.15,79.17,105900000.0
2009-08-28 12:04:00,79.165,79.175,79.16,79.16,28000000.0
2009-08-28 12:05:00,79.15,79.195,79.15,79.185,197000000.0
2009-08-28 12:06:00,79.185,79.195,79.18,79.195,61600000.0
2009-08-28 12:07:00,79.19,79.195,79.175,79.19,104299999.0
2009-08-28 12:08:00,79.185,79.205,79.17,79.175,239200000.0
2009-08-28 12:09:00,79.175,79.175,79.135,79.135,78700000.0
2009-08-28 12:10:00,79.15,79.16,79.125,79.145,223000001.0
2009-08-28 12:11:00,79.145,79.165,79.125,79.16,186400000.0
2009-08-28 12:12:00,79.165,79.165,79.155,79.16,98000000.0
2009-08-28 12:13:00,79.165,79.17,79.155,79.16,176900000.0
2009-08-28 12:14:00,79.16,79.16,79.13,79.13,207299999.0
2009-08-28 12:15:00,79.13,79.145,79.105,79.105,93200000.0
2009-08-28 12:16:00,79.1,79.105,79.075,79.105,297699999.0
2009-08-28 12:17:00,79.105,79.15,79.105,79.15,335600000.0
2009-08-28 12:18:00,79.155,79.155,79.135,79.145,243500000.0
2009-08-28 12:19:00,79.145,79.15,79.12,79.12,175800000.0
2009-08-28 12:20:00,79.12,79.145,79.115,79.14,335800001.0
2009-08-28 12:21:00,79.135,79.16,79.13,79.13,78000000.0
2009-08-28 12:22:00,79.13,79.155,79.11,79.155,243500000.0
2009-08-28 12:23:00,79.155,79.155,79.145,79.15,71100000.0
2009-08-28 12:24:00,79.15,79.16,79.135,79.15,222199999.0
2009-08-28 12:25:00,79.15,79.175,79.145,79.165,117800000.0
2009-08-28 12:26:00,79.17,79.18,79.155,79.165,123800000.0
2009-08-28 12:27:00,79.16,79.19,79.145,79.18,400599999.0
2009-08-28 12:28:00,79.185,79.185,79.175,79.18,32000000.0
2009-08-28 12:29:00,79.19,79.195,79.18,79.185,78900000.0
2009-08-28 12:30:00,79.175,79.19,79.17,79.175,121900000.0
2009-08-28 12:31:00,79.175,79.195,79.17,79.19,60400000.0
2009-08-28 12:32:00,79.185,79.21,79.185,79.21,33200000.0
2009-08-28 12:33:00,79.205,79.22,79.195,79.22,95700000.0
2009-08-28 12:34:00,79.22,79.255,79.215,79.255,229500000.0
2009-08-28 12:35:00,79.25,79.27,79.24,79.265,198000001.0
2009-08-28 12:36:00,79.26,79.265,79.235,79.245,173300002.0
2009-08-28 12:37:00,79.245,79.27,79.235,79.27,306700001.0
2009-08-28 12:38:00,79.265,79.275,79.255,79.265,187400000.0
2009-08-28 12:39:00,79.27,79.295,79.255,79.275,345100000.0
2009-08-28 12:40:00,79.275,79.3,79.275,79.3,104400000.0
2009-08-28 12:41:00,79.295,79.305,79.28,79.285,26700000.0
2009-08-28 12:42:00,79.285,79.305,79.275,79.295,76500000.0
2009-08-28 12:43:00,79.29,79.295,79.285,79.295,7000000.0
2009-08-28 12:44:00,79.295,79.3,79.27,79.275,43600000.0
2009-08-28 12:45:00,79.27,79.275,79.245,79.245,112300000.0
2009-08-28 12:46:00,79.245,79.265,79.24,79.25,163000000.0
2009-08-28 12:47:00,79.25,79.27,79.235,79.265,148400000.0
2009-08-28 12:48:00,79.26,79.265,79.245,79.245,13000000.0
2009-08-28 12:49:00,79.255,79.255,79.23,79.25,116400000.0
2009-08-28 12:50:00,79.25,79.255,79.23,79.245,82800000.0
2009-08-28 12:51:00,79.24,79.255,79.24,79.245,57400000.0
2009-08-28 12:52:00,79.25,79.255,79.22,79.255,220000000.0
2009-08-28 12:53:00,79.255,79.265,79.255,79.265,44100000.0
2009-08-28 12:54:00,79.265,79.275,79.26,79.265,61500000.0
2009-08-28 12:55:00,79.265,79.305,79.265,79.295,114500000.0
2009-08-28 12:56:00,79.29,79.305,79.285,79.305,73700000.0
2009-08-28 12:57:00,79.3,79.315,79.3,79.315,35000000.0
2009-08-28 12:58:00,79.305,79.315,79.3,79.315,123100000.0
2009-08-28 12:59:00,79.315,79.325,79.28,79.295,235700000.0
2009-08-28 13:00:00,79.29,79.29,79.245,79.265,129900000.0
2009-08-28 13:01:00,79.26,79.275,79.255,79.27,137700000.0
2009-08-28 13:02:00,79.27,79.27,79.26,79.27,51600000.0
2009-08-28 13:03:00,79.275,79.28,79.265,79.265,25800000.0
2009-08-28 13:04:00,79.265,79.29,79.265,79.285,54200000.0
2009-08-28 13:05:00,79.285,79.305,79.27,79.275,128000000.0
2009-08-28 13:06:00,79.27,79.315,79.27,79.315,211900001.0
2009-08-28 13:07:00,79.315,79.315,79.285,79.29,157100000.0
2009-08-28 13:08:00,79.295,79.295,79.27,79.275,64900000.0
2009-08-28 13:09:00,79.275,79.29,79.265,79.29,77700000.0
2009-08-28 13:10:00,79.29,79.31,79.235,79.235,154100000.0
2009-08-28 13:11:00,79.235,79.25,79.215,79.25,140300000.0
2009-08-28 13:12:00,79.25,79.29,79.25,79.285,105400000.0
2009-08-28 13:13:00,79.29,79.3,79.275,79.285,89400000.0
2009-08-28 13:14:00,79.285,79.29,79.26,79.28,131800000.0
2009-08-28 13:15:00,79.28,79.3,79.275,79.29,137600000.0
2009-08-28 13:16:00,79.29,79.34,79.29,79.33,132900000.0
2009-08-28 13:17:00,79.33,79.34,79.315,79.34,155700001.0
2009-08-28 13:18:00,79.335,79.34,79.305,79.305,117000000.0
2009-08-28 13:19:00,79.295,79.335,79.295,79.3,209600000.0
2009-08-28 13:20:00,79.3,79.345,79.285,79.345,122600000.0
2009-08-28 13:21:00,79.345,79.355,79.295,79.295,156300000.0
2009-08-28 13:22:00,79.295,79.295,79.23,79.235,219500000.0
2009-08-28 13:23:00,79.235,79.26,79.235,79.245,249600000.0
2009-08-28 13:24:00,79.245,79.27,79.235,79.25,272900000.0
2009-08-28 13:25:00,79.245,79.27,79.23,79.25,209900000.0
2009-08-28 13:26:00,79.245,79.25,79.22,79.25,190100001.0
2009-08-28 13:27:00,79.245,79.26,79.245,79.255,35900000.0
2009-08-28 13:28:00,79.255,79.275,79.255,79.27,143200000.0
2009-08-28 13:29:00,79.275,79.275,79.25,79.25,123500000.0
2009-08-28 13:30:00,79.255,79.27,79.24,79.255,138900000.0
2009-08-28 13:31:00,79.25,79.275,79.24,79.275,307300000.0
2009-08-28 13:32:00,79.275,79.28,79.26,79.26,131600000.0
2009-08-28 13:33:00,79.26,79.285,79.255,79.28,210100000.0
2009-08-28 13:34:00,79.275,79.285,79.255,79.27,275799994.0
2009-08-28 13:35:00,79.27,79.27,79.235,79.25,242499999.0
2009-08-28 13:36:00,79.25,79.27,79.25,79.26,63000000.0
2009-08-28 13:37:00,79.26,79.26,79.21,79.22,412999996.0
2009-08-28 13:38:00,79.22,79.26,79.21,79.24,319099999.0
2009-08-28 13:39:00,79.24,79.25,79.21,79.22,306100001.0
2009-08-28 13:40:00,79.225,79.255,79.22,79.225,159700000.0
2009-08-28 13:41:00,79.225,79.225,79.205,79.205,256900000.0
2009-08-28 13:42:00,79.205,79.245,79.205,79.22,80200000.0
2009-08-28 13:43:00,79.225,79.225,79.18,79.195,187400000.0
2009-08-28 13:44:00,79.19,79.21,79.17,79.19,119500000.0
2009-08-28 13:45:00,79.195,79.215,79.185,79.21,107000000.0
2009-08-28 13:46:00,79.21,79.21,79.18,79.2,218900000.0
2009-08-28 13:47:00,79.195,79.2,79.18,79.19,172100000.0
2009-08-28 13:48:00,79.19,79.255,79.19,79.245,120900000.0
2009-08-28 13:49:00,79.24,79.25,79.23,79.24,121000000.0
2009-08-28 13:50:00,79.235,79.25,79.225,79.24,97099998.0
2009-08-28 13:51:00,79.24,79.27,79.23,79.23,139600000.0
2009-08-28 13:52:00,79.23,79.26,79.225,79.255,147299999.0
2009-08-28 13:53:00,79.255,79.285,79.24,79.285,185900000.0
2009-08-28 13:54:00,79.285,79.31,79.275,79.305,100100000.0
2009-08-28 13:55:00,79.31,79.325,79.305,79.315,124100000.0
2009-08-28 13:56:00,79.32,79.335,79.3,79.305,249800000.0
2009-08-28 13:57:00,79.305,79.315,79.285,79.295,125100000.0
2009-08-28 13:58:00,79.3,79.325,79.275,79.285,208899999.0
2009-08-28 13:59:00,79.295,79.305,79.265,79.275,270600000.0
2009-08-28 14:00:00,79.275,79.28,79.23,79.255,292000000.0
2009-08-28 14:01:00,79.25,79.25,79.205,79.21,195500002.0
2009-08-28 14:02:00,79.21,79.235,79.2,79.23,148600000.0
2009-08-28 14:03:00,79.235,79.255,79.215,79.245,267900000.0
2009-08-28 14:04:00,79.24,79.255,79.235,79.255,192100000.0
2009-08-28 14:05:00,79.25,79.25,79.225,79.225,143300000.0
2009-08-28 14:06:00,79.225,79.26,79.22,79.255,209900000.0
2009-08-28 14:07:00,79.255,79.31,79.255,79.3,299200000.0
2009-08-28 14:08:00,79.295,79.335,79.295,79.335,178700000.0
2009-08-28 14:09:00,79.335,79.345,79.315,79.34,414200001.0
2009-08-28 14:10:00,79.34,79.345,79.29,79.295,229200000.0
2009-08-28 14:11:00,79.3,79.3,79.26,79.26,190100000.0
2009-08-28 14:12:00,79.26,79.28,79.255,79.255,345300001.0
2009-08-28 14:13:00,79.255,79.265,79.23,79.25,165600000.0
2009-08-28 14:14:00,79.25,79.295,79.25,79.295,261800000.0
2009-08-28 14:15:00,79.3,79.31,79.27,79.31,265500000.0
2009-08-28 14:16:00,79.315,79.33,79.295,79.315,275700000.0
2009-08-28 14:17:00,79.32,79.325,79.295,79.305,170400000.0
2009-08-28 14:18:00,79.3,79.325,79.29,79.29,284499999.0
2009-08-28 14:19:00,79.29,79.325,79.285,79.29,275700000.0
2009-08-28 14:20:00,79.29,79.29,79.24,79.275,215400000.0
2009-08-28 14:21:00,79.275,79.295,79.265,79.285,321300001.0
2009-08-28 14:22:00,79.285,79.295,79.27,79.275,163400000.0
2009-08-28 14:23:00,79.295,79.31,79.29,79.305,372000000.0
2009-08-28 14:24:00,79.305,79.365,79.305,79.35,456400000.0
2009-08-28 14:25:00,79.34,79.405,79.34,79.355,465599999.0
2009-08-28 14:26:00,79.355,79.405,79.355,79.385,440600000.0
2009-08-28 14:27:00,79.385,79.405,79.375,79.39,341800001.0
2009-08-28 14:28:00,79.39,79.395,79.335,79.34,497400002.0
2009-08-28 14:29:00,79.34,79.34,79.255,79.27,380600000.0
2009-08-28 14:30:00,79.26,79.38,79.205,79.345,758799999.0
2009-08-28 14:31:00,79.335,79.345,79.24,79.295,428200000.0
2009-08-28 14:32:00,79.295,79.315,79.235,79.265,233600000.0
2009-08-28 14:33:00,79.275,79.275,79.225,79.235,357399999.0
2009-08-28 14:34:00,79.23,79.29,79.225,79.275,361400000.0
2009-08-28 14:35:00,79.275,79.285,79.25,79.275,325600000.0
2009-08-28 14:36:00,79.28,79.285,79.26,79.27,277400000.0
2009-08-28 14:37:00,79.275,79.3,79.265,79.27,320600000.0
2009-08-28 14:38:00,79.27,79.275,79.21,79.235,287400000.0
2009-08-28 14:39:00,79.215,79.25,79.175,79.19,333200000.0
2009-08-28 14:40:00,79.19,79.235,79.18,79.2,343600000.0
2009-08-28 14:41:00,79.2,79.23,79.185,79.225,253199999.0
2009-08-28 14:42:00,79.23,79.245,79.215,79.24,263600000.0
2009-08-28 14:43:00,79.24,79.245,79.22,79.23,549800000.0
2009-08-28 14:44:00,79.23,79.235,79.21,79.225,196400000.0
2009-08-28 14:45:00,79.225,79.28,79.225,79.265,400800000.0
2009-08-28 14:46:00,79.27,79.27,79.225,79.23,369600000.0
2009-08-28 14:47:00,79.23,79.24,79.175,79.215,324800000.0
2009-08-28 14:48:00,79.22,79.24,79.22,79.235,243400000.0
2009-08-28 14:49:00,79.235,79.26,79.225,79.25,423399998.0
2009-08-28 14:50:00,79.245,79.27,79.245,79.265,467400003.0
2009-08-28 14:51:00,79.265,79.29,79.255,79.275,279600000.0
2009-08-28 14:52:00,79.275,79.275,79.24,79.25,332200000.0
2009-08-28 14:53:00,79.245,79.26,79.225,79.23,337600000.0
2009-08-28 14:54:00,79.235,79.28,79.235,79.26,265800001.0
2009-08-28 14:55:00,79.255,79.28,79.24,79.28,308400000.0
2009-08-28 14:56:00,79.28,79.28,79.235,79.25,483400001.0
2009-08-28 14:57:00,79.255,79.27,79.24,79.245,256200000.0
2009-08-28 14:58:00,79.245,79.265,79.24,79.25,116600000.0
2009-08-28 14:59:00,79.245,79.26,79.245,79.245,235400000.0
2009-08-28 15:00:00,79.245,79.405,79.245,79.405,473500000.0
2009-08-28 15:01:00,79.405,79.405,79.36,79.395,558400001.0
2009-08-28 15:02:00,79.385,79.4,79.34,79.345,535000001.0
2009-08-28 15:03:00,79.34,79.355,79.325,79.345,524600000.0
2009-08-28 15:04:00,79.35,79.435,79.345,79.415,351600000.0
2009-08-28 15:05:00,79.415,79.415,79.355,79.37,608099999.0
2009-08-28 15:06:00,79.37,79.395,79.36,79.375,568200001.0
2009-08-28 15:07:00,79.375,79.405,79.375,79.395,344400000.0
2009-08-28 15:08:00,79.395,79.395,79.35,79.35,217600000.0
2009-08-28 15:09:00,79.35,79.4,79.35,79.39,410200001.0
2009-08-28 15:10:00,79.395,79.4,79.375,79.395,333600000.0
2009-08-28 15:11:00,79.395,79.42,79.395,79.41,291400000.0
2009-08-28 15:12:00,79.415,79.43,79.405,79.405,100400000.0
2009-08-28 15:13:00,79.41,79.425,79.395,79.415,301200000.0
2009-08-28 15:14:00,79.41,79.45,79.405,79.43,279400000.0
2009-08-28 15:15:00,79.425,79.435,79.41,79.415,384400000.0
2009-08-28 15:16:00,79.415,79.415,79.405,79.41,97000000.0
2009-08-28 15:17:00,79.41,79.41,79.38,79.39,124600000.0
2009-08-28 15:18:00,79.385,79.385,79.3,79.305,330800000.0
2009-08-28 15:19:00,79.3,79.34,79.29,79.34,412800000.0
2009-08-28 15:20:00,79.34,79.36,79.325,79.325,243200000.0
2009-08-28 15:21:00,79.325,79.325,79.275,79.285,218200000.0
2009-08-28 15:22:00,79.28,79.325,79.275,79.325,260800000.0
2009-08-28 15:23:00,79.325,79.335,79.305,79.31,235800000.0
2009-08-28 15:24:00,79.31,79.385,79.3,79.385,248200000.0
2009-08-28 15:25:00,79.385,79.385,79.375,79.38,131600000.0
2009-08-28 15:26:00,79.38,79.38,79.355,79.355,566999996.0
2009-08-28 15:27:00,79.355,79.385,79.345,79.38,390400000.0
2009-08-28 15:28:00,79.38,79.42,79.36,79.36,633999997.0
2009-08-28 15:29:00,79.36,79.385,79.355,79.38,704200003.0
2009-08-28 15:30:00,79.38,79.395,79.325,79.345,1049400000.0
2009-08-28 15:31:00,79.345,79.395,79.34,79.35,861600001.0
2009-08-28 15:32:00,79.35,79.35,79.24,79.24,688299998.0
2009-08-28 15:33:00,79.255,79.255,79.175,79.205,912000000.0
2009-08-28 15:34:00,79.215,79.24,79.205,79.24,859000000.0
2009-08-28 15:35:00,79.245,79.33,79.23,79.33,896799999.0
2009-08-28 15:36:00,79.33,79.405,79.33,79.34,752800000.0
2009-08-28 15:37:00,79.335,79.335,79.23,79.285,638800001.0
2009-08-28 15:38:00,79.285,79.325,79.255,79.255,372200000.0
2009-08-28 15:39:00,79.26,79.28,79.215,79.255,396000000.0
2009-08-28 15:40:00,79.255,79.275,79.225,79.23,348200000.0
2009-08-28 15:41:00,79.225,79.225,79.165,79.18,446800000.0
2009-08-28 15:42:00,79.185,79.215,79.165,79.185,895000000.0
2009-08-28 15:43:00,79.185,79.245,79.165,79.245,616000000.0
2009-08-28 15:44:00,79.255,79.255,79.195,79.215,645200000.0
2009-08-28 15:45:00,79.215,79.22,79.145,79.21,808799998.0
2009-08-28 15:46:00,79.21,79.26,79.18,79.19,992600001.0
2009-08-28 15:47:00,79.19,79.19,79.145,79.155,750400000.0
2009-08-28 15:48:00,79.155,79.17,79.135,79.14,814399999.0
2009-08-28 15:49:00,79.13,79.145,79.095,79.13,892399999.0
2009-08-28 15:50:00,79.13,79.195,79.12,79.125,962600005.0
2009-08-28 15:51:00,79.13,79.18,79.105,79.18,481999997.0
2009-08-28 15:52:00,79.185,79.2,79.145,79.18,1174800001.0
2009-08-28 15:53:00,79.18,79.245,79.18,79.2,1004999999.0
2009-08-28 15:54:00,79.2,79.255,79.19,79.235,399000000.0
2009-08-28 15:55:00,79.24,79.27,79.09,79.1,945800002.0
2009-08-28 15:56:00,79.095,79.095,78.965,79.0,1121600003.0
2009-08-28 15:57:00,79.0,79.1,79.0,79.05,483600000.0
2009-08-28 15:58:00,79.055,79.075,78.975,78.975,501200000.0
2009-08-28 15:59:00,78.98,79.005,78.925,78.925,823400003.0
2009-08-28 16:00:00,78.935,78.96,78.91,78.915,835400001.0
2009-08-28 16:01:00,78.92,78.94,78.895,78.93,746600001.0
2009-08-28 16:02:00,78.93,78.97,78.925,78.945,781200003.0
2009-08-28 16:03:00,78.945,79.01,78.935,79.0,874399998.0
2009-08-28 16:04:00,79.005,79.045,78.99,79.005,649800002.0
2009-08-28 16:05:00,79.0,79.005,78.905,78.905,692199999.0
2009-08-28 16:06:00,78.905,78.99,78.87,78.97,746999998.0
2009-08-28 16:07:00,78.98,78.98,78.9,78.94,945000000.0
2009-08-28 16:08:00,78.935,78.975,78.915,78.96,555799999.0
2009-08-28 16:09:00,78.955,79.03,78.955,79.0,668599999.0
2009-08-28 16:10:00,79.0,79.04,78.98,79.025,849799999.0
2009-08-28 16:11:00,79.025,79.1,79.02,79.09,663600000.0
2009-08-28 16:12:00,79.09,79.095,78.98,78.99,1102600009.0
2009-08-28 16:13:00,78.99,79.08,78.975,79.05,896199998.0
2009-08-28 16:14:00,79.05,79.05,78.96,79.005,793400001.0
2009-08-28 16:15:00,79.005,79.1,78.995,79.08,757799997.0
2009-08-28 16:16:00,79.08,79.12,79.07,79.08,788200002.0
2009-08-28 16:17:00,79.08,79.08,79.015,79.065,845400000.0
2009-08-28 16:18:00,79.065,79.095,79.045,79.095,732199998.0
2009-08-28 16:19:00,79.1,79.105,79.075,79.085,604800000.0
2009-08-28 16:20:00,79.08,79.08,79.01,79.03,761800001.0
2009-08-28 16:21:00,79.015,79.05,79.015,79.035,729200000.0
2009-08-28 16:22:00,79.035,79.045,78.955,78.97,652200001.0
2009-08-28 16:23:00,78.965,78.995,78.94,78.96,459800001.0
2009-08-28 16:24:00,78.96,78.96,78.915,78.935,716200001.0
2009-08-28 16:25:00,78.94,78.995,78.935,78.98,865399999.0
2009-08-28 16:26:00,78.975,78.975,78.905,78.915,629200000.0
2009-08-28 16:27:00,78.915,78.915,78.78,78.78,894000001.0
2009-08-28 16:28:00,78.775,78.785,78.755,78.76,895799999.0
2009-08-28 16:29:00,78.76,78.795,78.735,78.79,757000000.0
2009-08-28 16:30:00,78.79,78.82,78.79,78.82,234000000.0
2009-08-28 16:31:00,78.82,78.82,78.78,78.795,290200000.0
2009-08-28 16:32:00,78.795,78.8,78.725,78.725,479800000.0
2009-08-28 16:33:00,78.725,78.825,78.705,78.825,975999999.0
2009-08-28 16:34:00,78.82,78.855,78.81,78.84,793400000.0
2009-08-28 16:35:00,78.86,78.925,78.85,78.91,989600003.0
2009-08-28 16:36:00,78.92,78.92,78.885,78.905,940800001.0
2009-08-28 16:37:00,78.91,78.92,78.905,78.91,515399999.0
2009-08-28 16:38:00,78.91,78.955,78.9,78.95,834399999.0
2009-08-28 16:39:00,78.955,79.0,78.935,79.0,692399997.0
2009-08-28 16:40:00,79.0,79.015,78.965,78.97,616799999.0
2009-08-28 16:41:00,78.97,78.975,78.95,78.95,798600000.0
2009-08-28 16:42:00,78.95,78.965,78.945,78.945,463400000.0
2009-08-28 16:43:00,78.945,78.955,78.9,78.9,496600001.0
2009-08-28 16:44:00,78.9,78.9,78.84,78.885,736000000.0
2009-08-28 16:45:00,78.875,78.905,78.855,78.89,343800000.0
2009-08-28 16:46:00,78.885,78.925,78.885,78.91,305200000.0
2009-08-28 16:47:00,78.905,78.915,78.905,78.91,128200000.0
2009-08-28 16:48:00,78.905,78.935,78.9,78.93,431000002.0
2009-08-28 16:49:00,78.935,78.985,78.93,78.975,344800000.0
2009-08-28 16:50:00,78.975,79.005,78.97,79.0,464999999.0
2009-08-28 16:51:00,79.0,79.0,78.96,78.965,573400000.0
2009-08-28 16:52:00,78.965,79.01,78.945,79.005,742800000.0
2009-08-28 16:53:00,79.005,79.04,78.985,79.02,1025699995.0
2009-08-28 16:54:00,79.01,79.045,79.01,79.02,634100001.0
2009-08-28 16:55:00,79.015,79.03,78.985,78.985,910000002.0
2009-08-28 16:56:00,78.99,79.04,78.99,79.035,673800000.0
2009-08-28 16:57:00,79.03,79.085,79.03,79.04,558700000.0
2009-08-28 16:58:00,79.035,79.04,78.94,79.0,708000001.0
2009-08-28 16:59:00,79.0,79.01,78.92,78.955,416400002.0
2009-08-28 17:00:00,78.96,78.98,78.95,78.965,319800000.0
2009-08-28 17:01:00,78.965,78.975,78.935,78.945,280599999.0
2009-08-28 17:02:00,78.95,78.975,78.915,78.955,625599999.0
2009-08-28 17:03:00,78.955,78.995,78.94,78.98,285800000.0
2009-08-28 17:04:00,78.975,79.01,78.94,79.0,500200000.0
2009-08-28 17:05:00,79.0,79.06,79.0,79.035,503600001.0
2009-08-28 17:06:00,79.035,79.045,79.025,79.03,910599997.0
2009-08-28 17:07:00,79.035,79.06,79.005,79.02,798399999.0
2009-08-28 17:08:00,79.02,79.035,78.955,78.955,986800002.0
2009-08-28 17:09:00,78.96,78.97,78.94,78.97,728400000.0
2009-08-28 17:10:00,78.97,78.97,78.92,78.94,746000002.0
2009-08-28 17:11:00,78.94,78.945,78.875,78.88,942399998.0
2009-08-28 17:12:00,78.875,79.005,78.875,78.985,970599999.0
2009-08-28 17:13:00,78.985,79.01,78.975,78.995,1032000005.0
2009-08-28 17:14:00,78.995,78.995,78.96,78.965,759400001.0
2009-08-28 17:15:00,78.965,79.02,78.965,78.98,536000000.0
2009-08-28 17:16:00,78.985,78.985,78.92,78.935,217600000.0
2009-08-28 17:17:00,78.935,78.94,78.875,78.88,296400002.0
2009-08-28 17:18:00,78.88,78.885,78.845,78.86,489199999.0
2009-08-28 17:19:00,78.86,78.86,78.83,78.86,443400000.0
2009-08-28 17:20:00,78.86,78.86,78.835,78.86,174999997.0
2009-08-28 17:21:00,78.855,78.9,78.85,78.855,294999999.0
2009-08-28 17:22:00,78.855,78.855,78.835,78.85,411400000.0
2009-08-28 17:23:00,78.855,78.885,78.855,78.865,364000001.0
2009-08-28 17:24:00,78.865,78.9,78.865,78.875,738399998.0
2009-08-28 17:25:00,78.875,78.89,78.86,78.87,535399997.0
2009-08-28 17:26:00,78.87,78.875,78.86,78.87,325599999.0
2009-08-28 17:27:00,78.865,78.87,78.84,78.85,537800001.0
2009-08-28 17:28:00,78.855,78.87,78.815,78.835,825600001.0
2009-08-28 17:29:00,78.84,78.87,78.835,78.86,736799998.0
2009-08-28 17:30:00,78.855,78.855,78.83,78.845,798800003.0
2009-08-28 17:31:00,78.845,78.88,78.845,78.86,467399998.0
2009-08-28 17:32:00,78.86,78.86,78.83,78.84,750800000.0
2009-08-28 17:33:00,78.84,78.885,78.84,78.875,482400000.0
2009-08-28 17:34:00,78.875,78.89,78.85,78.89,626600003.0
2009-08-28 17:35:00,78.89,78.925,78.875,78.905,858400001.0
2009-08-28 17:36:00,78.905,78.95,78.905,78.95,775400000.0
2009-08-28 17:37:00,78.96,78.97,78.935,78.945,693600001.0
2009-08-28 17:38:00,78.945,78.96,78.94,78.955,390400000.0
2009-08-28 17:39:00,78.955,78.955,78.905,78.925,586000001.0
2009-08-28 17:40:00,78.925,78.94,78.915,78.935,378800001.0
2009-08-28 17:41:00,78.935,78.955,78.925,78.93,311000000.0
2009-08-28 17:42:00,78.915,78.92,78.86,78.865,737600002.0
2009-08-28 17:43:00,78.865,78.875,78.85,78.865,538600001.0
2009-08-28 17:44:00,78.865,78.875,78.84,78.845,504400001.0
2009-08-28 17:45:00,78.84,78.845,78.82,78.835,933800001.0
2009-08-28 17:46:00,78.835,78.855,78.83,78.83,587199998.0
2009-08-28 17:47:00,78.83,78.895,78.825,78.875,729400002.0
2009-08-28 17:48:00,78.875,78.88,78.855,78.875,734399995.0
2009-08-28 17:49:00,78.87,78.915,78.87,78.895,689599998.0
2009-08-28 17:50:00,78.895,78.905,78.84,78.845,568800000.0
2009-08-28 17:51:00,78.845,78.845,78.79,78.805,638599999.0
2009-08-28 17:52:00,78.81,78.81,78.785,78.79,384999999.0
2009-08-28 17:53:00,78.795,78.795,78.775,78.795,648600001.0
2009-08-28 17:54:00,78.79,78.815,78.79,78.81,329600002.0
2009-08-28 17:55:00,78.81,78.82,78.785,78.785,250800000.0
2009-08-28 17:56:00,78.79,78.8,78.78,78.78,504400004.0
2009-08-28 17:57:00,78.78,78.78,78.72,78.73,742600001.0
2009-08-28 17:58:00,78.735,78.765,78.73,78.765,336600000.0
2009-08-28 17:59:00,78.765,78.815,78.765,78.8,602200003.0
2009-08-28 18:00:00,78.8,78.82,78.795,78.815,757199995.0
2009-08-28 18:01:00,78.815,78.84,78.805,78.835,383400001.0
2009-08-28 18:02:00,78.84,78.875,78.84,78.84,290600000.0
2009-08-28 18:03:00,78.84,78.845,78.835,78.845,371800005.0
2009-08-28 18:04:00,78.845,78.855,78.835,78.85,226200000.0
2009-08-28 18:05:00,78.855,78.86,78.84,78.84,411000000.0
2009-08-28 18:06:00,78.835,78.84,78.79,78.815,301200001.0
2009-08-28 18:07:00,78.81,78.82,78.805,78.815,360399999.0
2009-08-28 18:08:00,78.815,78.815,78.775,78.795,173200000.0
2009-08-28 18:09:00,78.8,78.8,78.765,78.775,681399999.0
2009-08-28 18:10:00,78.775,78.78,78.765,78.77,140200000.0
2009-08-28 18:11:00,78.77,78.785,78.77,78.77,68400000.0
2009-08-28 18:12:00,78.78,78.815,78.775,78.815,99800000.0
2009-08-28 18:13:00,78.815,78.815,78.78,78.785,196000000.0
2009-08-28 18:14:00,78.775,78.78,78.715,78.72,664599999.0
2009-08-28 18:15:00,78.72,78.725,78.695,78.72,1039200003.0
2009-08-28 18:16:00,78.72,78.72,78.65,78.65,718600000.0
2009-08-28 18:17:00,78.65,78.675,78.64,78.67,343800000.0
2009-08-28 18:18:00,78.67,78.7,78.665,78.695,266200000.0
2009-08-28 18:19:00,78.69,78.69,78.635,78.665,456200002.0
2009-08-28 18:20:00,78.665,78.695,78.665,78.68,352200002.0
2009-08-28 18:21:00,78.68,78.755,78.675,78.75,218400000.0
2009-08-28 18:22:00,78.75,78.765,78.74,78.75,255200000.0
2009-08-28 18:23:00,78.75,78.76,78.74,78.755,258600000.0
2009-08-28 18:24:00,78.755,78.755,78.705,78.705,593400003.0
2009-08-28 18:25:00,78.705,78.715,78.665,78.665,805200001.0
2009-08-28 18:26:00,78.68,78.685,78.63,78.655,973400000.0
2009-08-28 18:27:00,78.65,78.695,78.65,78.685,368800001.0
2009-08-28 18:28:00,78.68,78.735,78.68,78.73,418200000.0
2009-08-28 18:29:00,78.74,78.755,78.66,78.665,407199998.0
2009-08-28 18:30:00,78.665,78.695,78.655,78.695,642600001.0
2009-08-28 18:31:00,78.695,78.695,78.66,78.665,701600001.0
2009-08-28 18:32:00,78.665,78.695,78.665,78.685,695400002.0
2009-08-28 18:33:00,78.685,78.695,78.685,78.69,238800002.0
2009-08-28 18:34:00,78.69,78.715,78.655,78.71,653800002.0
2009-08-28 18:35:00,78.7,78.71,78.68,78.705,422400001.0
2009-08-28 18:36:00,78.7,78.71,78.68,78.685,655799999.0
2009-08-28 18:37:00,78.685,78.73,78.685,78.725,474200000.0
2009-08-28 18:38:00,78.725,78.73,78.69,78.69,566999999.0
2009-08-28 18:39:00,78.69,78.735,78.67,78.735,505400000.0
2009-08-28 18:40:00,78.745,78.78,78.735,78.78,532999999.0
2009-08-28 18:41:00,78.77,78.78,78.74,78.75,380000000.0
2009-08-28 18:42:00,78.755,78.76,78.74,78.74,347400000.0
2009-08-28 18:43:00,78.74,78.77,78.735,78.77,332000000.0
2009-08-28 18:44:00,78.765,78.775,78.755,78.775,147000000.0
2009-08-28 18:45:00,78.78,78.79,78.755,78.76,398399999.0
2009-08-28 18:46:00,78.76,78.775,78.755,78.76,89200000.0
2009-08-28 18:47:00,78.76,78.77,78.745,78.77,299000000.0
2009-08-28 18:48:00,78.765,78.765,78.74,78.765,424800002.0
2009-08-28 18:49:00,78.77,78.775,78.755,78.76,174400000.0
2009-08-28 18:50:00,78.76,78.76,78.735,78.75,210200000.0
2009-08-28 18:51:00,78.75,78.75,78.735,78.745,165200000.0
2009-08-28 18:52:00,78.735,78.735,78.72,78.72,100200000.0
2009-08-28 18:53:00,78.72,78.73,78.705,78.71,150600000.0
2009-08-28 18:54:00,78.71,78.715,78.7,78.705,104600000.0
2009-08-28 18:55:00,78.705,78.71,78.67,78.675,236400001.0
2009-08-28 18:56:00,78.675,78.68,78.665,78.665,150599999.0
2009-08-28 18:57:00,78.67,78.69,78.67,78.68,224999998.0
2009-08-28 18:58:00,78.685,78.685,78.66,78.66,153000000.0
2009-08-28 18:59:00,78.66,78.66,78.635,78.645,544800000.0
2009-08-28 19:00:00,78.645,78.66,78.62,78.65,166200000.0
2009-08-28 19:01:00,78.655,78.73,78.65,78.725,185800000.0
2009-08-28 19:02:00,78.72,78.73,78.69,78.695,126200000.0
2009-08-28 19:03:00,78.695,78.71,78.66,78.665,247400000.0
2009-08-28 19:04:00,78.675,78.69,78.67,78.675,132600000.0
2009-08-28 19:05:00,78.67,78.675,78.665,78.665,249200001.0
2009-08-28 19:06:00,78.665,78.695,78.665,78.68,143600000.0
2009-08-28 19:07:00,78.68,78.715,78.68,78.715,48200000.0
2009-08-28 19:08:00,78.71,78.755,78.705,78.75,130799999.0
2009-08-28 19:09:00,78.755,78.77,78.75,78.77,25800000.0
2009-08-28 19:10:00,78.765,78.765,78.755,78.755,22000000.0
2009-08-28 19:11:00,78.755,78.8,78.755,78.8,83200000.0
2009-08-28 19:12:00,78.8,78.83,78.795,78.82,178200000.0
2009-08-28 19:13:00,78.835,78.845,78.795,78.795,231000000.0
2009-08-28 19:14:00,78.8,78.8,78.75,78.75,285000000.0
2009-08-28 19:15:00,78.75,78.78,78.75,78.775,184999999.0
2009-08-28 19:16:00,78.775,78.79,78.775,78.785,67800000.0
2009-08-28 19:17:00,78.785,78.79,78.775,78.785,108400000.0
2009-08-28 19:18:00,78.78,78.785,78.74,78.75,455200000.0
2009-08-28 19:19:00,78.75,78.755,78.74,78.745,447199999.0
2009-08-28 19:20:00,78.755,78.78,78.755,78.78,520599997.0
2009-08-28 19:21:00,78.78,78.78,78.74,78.74,729600000.0
2009-08-28 19:22:00,78.735,78.78,78.735,78.77,432599999.0
2009-08-28 19:23:00,78.77,78.78,78.77,78.775,358399998.0
2009-08-28 19:24:00,78.775,78.81,78.755,78.76,476200001.0
2009-08-28 19:25:00,78.76,78.775,78.76,78.775,422400000.0
2009-08-28 19:26:00,78.775,78.785,78.765,78.785,324200002.0
2009-08-28 19:27:00,78.785,78.785,78.755,78.765,527200000.0
2009-08-28 19:28:00,78.765,78.765,78.755,78.755,270400000.0
2009-08-28 19:29:00,78.755,78.765,78.755,78.755,440000000.0
2009-08-28 19:30:00,78.76,78.805,78.76,78.77,588199996.0
2009-08-28 19:31:00,78.77,78.775,78.765,78.765,536799999.0
2009-08-28 19:32:00,78.77,78.77,78.755,78.755,309200000.0
2009-08-28 19:33:00,78.755,78.775,78.75,78.76,373599999.0
2009-08-28 19:34:00,78.76,78.765,78.76,78.765,214400000.0
2009-08-28 19:35:00,78.765,78.77,78.735,78.735,261600000.0
2009-08-28 19:36:00,78.74,78.745,78.73,78.745,588200000.0
2009-08-28 19:37:00,78.745,78.745,78.745,78.745,712800004.0
2009-08-28 19:38:00,78.745,78.755,78.745,78.755,157000000.0
2009-08-28 19:39:00,78.75,78.755,78.74,78.745,258000000.0
2009-08-28 19:40:00,78.745,78.745,78.725,78.73,217599998.0
2009-08-28 19:41:00,78.73,78.75,78.73,78.75,330199999.0
2009-08-28 19:42:00,78.75,78.755,78.74,78.74,187200000.0
2009-08-28 19:43:00,78.74,78.755,78.735,78.74,162799999.0
2009-08-28 19:44:00,78.74,78.74,78.71,78.71,289200002.0
2009-08-28 19:45:00,78.71,78.72,78.7,78.72,276400000.0
2009-08-28 19:46:00,78.72,78.72,78.665,78.67,466600001.0
2009-08-28 19:47:00,78.67,78.7,78.665,78.685,433800000.0
2009-08-28 19:48:00,78.685,78.695,78.685,78.685,119200000.0
2009-08-28 19:49:00,78.685,78.72,78.685,78.72,202400000.0
2009-08-28 19:50:00,78.715,78.755,78.705,78.75,475399997.0
2009-08-28 19:51:00,78.75,78.75,78.7,78.71,372599998.0
2009-08-28 19:52:00,78.68,78.705,78.67,78.675,308400000.0
2009-08-28 19:53:00,78.68,78.7,78.68,78.7,209000000.0
2009-08-28 19:54:00,78.7,78.735,78.69,78.735,439599997.0
2009-08-28 19:55:00,78.725,78.735,78.715,78.735,507399998.0
2009-08-28 19:56:00,78.735,78.735,78.72,78.725,249799998.0
2009-08-28 19:57:00,78.725,78.735,78.7,78.71,172800000.0
2009-08-28 19:58:00,78.715,78.74,78.71,78.735,242400000.0
2009-08-28 19:59:00,78.73,78.73,78.71,78.72,202400000.0
2009-08-28 20:00:00,78.72,78.725,78.675,78.69,407400000.0
2009-08-28 20:01:00,78.69,78.725,78.68,78.715,502999997.0
2009-08-28 20:02:00,78.715,78.73,78.695,78.695,379200000.0
2009-08-28 20:03:00,78.69,78.695,78.68,78.68,199200000.0
2009-08-28 20:04:00,78.68,78.69,78.67,78.67,530800000.0
2009-08-28 20:05:00,78.67,78.7,78.665,78.695,524799999.0
2009-08-28 20:06:00,78.695,78.735,78.685,78.715,461999997.0
2009-08-28 20:07:00,78.72,78.735,78.685,78.7,602600000.0
2009-08-28 20:08:00,78.705,78.735,78.705,78.725,534000001.0
2009-08-28 20:09:00,78.725,78.735,78.71,78.725,198800000.0
2009-08-28 20:10:00,78.735,78.76,78.73,78.76,348599999.0
2009-08-28 20:11:00,78.765,78.775,78.765,78.775,549600000.0
2009-08-28 20:12:00,78.775,78.78,78.76,78.78,222800000.0
2009-08-28 20:13:00,78.78,78.825,78.78,78.825,634200005.0
2009-08-28 20:14:00,78.825,78.825,78.815,78.815,390400001.0
2009-08-28 20:15:00,78.81,78.83,78.795,78.805,447800011.0
2009-08-28 20:16:00,78.805,78.825,78.8,78.815,463400000.0
2009-08-28 20:17:00,78.815,78.85,78.785,78.84,648600002.0
2009-08-28 20:18:00,78.845,78.85,78.835,78.845,433599999.0
2009-08-28 20:19:00,78.85,78.85,78.83,78.84,236000000.0
2009-08-28 20:20:00,78.84,78.84,78.785,78.835,676800000.0
2009-08-28 20:21:00,78.835,78.84,78.78,78.78,412599999.0
2009-08-28 20:22:00,78.79,78.795,78.715,78.715,352000000.0
2009-08-28 20:23:00,78.715,78.78,78.715,78.745,369200000.0
2009-08-28 20:24:00,78.745,78.75,78.725,78.725,393600000.0
2009-08-28 20:25:00,78.73,78.745,78.73,78.735,349200000.0
2009-08-28 20:26:00,78.735,78.735,78.69,78.695,254200000.0
2009-08-28 20:27:00,78.695,78.7,78.67,78.695,570000000.0
2009-08-28 20:28:00,78.695,78.695,78.66,78.66,387200000.0
2009-08-28 20:29:00,78.66,78.73,78.66,78.715,293800000.0
2009-08-28 20:30:00,78.72,78.73,78.655,78.665,625599999.0
2009-08-28 20:31:00,78.665,78.67,78.635,78.655,489200003.0
2009-08-28 20:32:00,78.66,78.69,78.66,78.68,581199999.0
2009-08-28 20:33:00,78.67,78.685,78.605,78.625,695999995.0
2009-08-28 20:34:00,78.625,78.68,78.625,78.68,594000000.0
2009-08-28 20:35:00,78.675,78.675,78.645,78.65,419600000.0
2009-08-28 20:36:00,78.65,78.695,78.65,78.69,335400000.0
2009-08-28 20:37:00,78.69,78.705,78.68,78.695,391800000.0
2009-08-28 20:38:00,78.69,78.695,78.685,78.69,469600001.0
2009-08-28 20:39:00,78.69,78.69,78.66,78.67,275400000.0
2009-08-28 20:40:00,78.67,78.715,78.67,78.7,138400000.0
2009-08-28 20:41:00,78.7,78.705,78.69,78.7,484599999.0
2009-08-28 20:42:00,78.705,78.715,78.65,78.66,631200000.0
2009-08-28 20:43:00,78.66,78.665,78.65,78.665,287600000.0
2009-08-28 20:44:00,78.66,78.665,78.63,78.63,507200000.0
2009-08-28 20:45:00,78.63,78.635,78.63,78.635,153800000.0
2009-08-28 20:46:00,78.635,78.655,78.635,78.645,287599999.0
2009-08-28 20:47:00,78.645,78.65,78.62,78.63,360400001.0
2009-08-28 20:48:00,78.63,78.635,78.625,78.635,262400000.0
2009-08-28 20:49:00,78.635,78.67,78.635,78.66,359600006.0
2009-08-28 20:50:00,78.66,78.72,78.65,78.68,694800000.0
2009-08-28 20:51:00,78.68,78.685,78.635,78.64,348800001.0
2009-08-28 20:52:00,78.64,78.665,78.64,78.665,253600000.0
2009-08-28 20:53:00,78.665,78.7,78.665,78.7,214600000.0
2009-08-28 20:54:00,78.705,78.715,78.685,78.69,161599999.0
2009-08-28 20:55:00,78.69,78.715,78.69,78.71,253999998.0
2009-08-28 20:56:00,78.71,78.745,78.71,78.725,124000000.0
2009-08-28 20:57:00,78.725,78.725,78.7,78.72,426000000.0
2009-08-28 20:58:00,78.715,78.72,78.695,78.705,367200001.0
2009-08-28 20:59:00,78.7,78.735,78.67,78.675,446000000.0
2009-08-28 21:00:00,78.675,78.71,78.67,78.675,547799997.0
2009-08-28 21:01:00,78.675,78.7,78.675,78.68,402000000.0
2009-08-28 21:02:00,78.685,78.71,78.685,78.705,418400000.0
2009-08-28 21:03:00,78.705,78.74,78.705,78.74,148199999.0
2009-08-28 21:04:00,78.74,78.75,78.74,78.74,533999985.0
2009-08-28 21:05:00,78.74,78.745,78.71,78.71,378599998.0
2009-08-28 21:06:00,78.71,78.715,78.685,78.71,389000000.0
2009-08-28 21:07:00,78.71,78.725,78.675,78.69,668399999.0
2009-08-28 21:08:00,78.695,78.705,78.685,78.695,267600000.0
2009-08-28 21:09:00,78.695,78.705,78.685,78.705,210400000.0
2009-08-28 21:10:00,78.705,78.72,78.695,78.72,250400000.0
2009-08-28 21:11:00,78.72,78.72,78.715,78.715,166400000.0
2009-08-28 21:12:00,78.715,78.715,78.69,78.705,306800000.0
2009-08-28 21:13:00,78.705,78.725,78.695,78.71,529200000.0
2009-08-28 21:14:00,78.71,78.715,78.7,78.71,170599999.0
2009-08-28 21:15:00,78.71,78.72,78.685,78.685,445600000.0
2009-08-28 21:16:00,78.685,78.69,78.685,78.685,311200000.0
2009-08-28 21:17:00,78.685,78.705,78.68,78.705,289000000.0
2009-08-28 21:18:00,78.705,78.705,78.685,78.69,524200000.0
2009-08-28 21:19:00,78.685,78.71,78.685,78.695,332000000.0
2009-08-28 21:20:00,78.7,78.775,78.7,78.77,388600000.0
2009-08-28 21:21:00,78.775,78.785,78.77,78.78,234600000.0
2009-08-28 21:22:00,78.78,78.78,78.745,78.755,247200000.0
2009-08-28 21:23:00,78.755,78.78,78.755,78.78,127400000.0
2009-08-28 21:24:00,78.78,78.78,78.765,78.765,89200000.0
2009-08-28 21:25:00,78.77,78.78,78.755,78.765,106600000.0
2009-08-28 21:26:00,78.765,78.785,78.755,78.765,184800000.0
2009-08-28 21:27:00,78.775,78.775,78.765,78.765,201600000.0
2009-08-28 21:28:00,78.765,78.765,78.75,78.755,118400000.0
2009-08-28 21:29:00,78.765,78.78,78.74,78.755,275000000.0
2009-08-28 21:30:00,78.755,78.765,78.755,78.765,250600000.0
2009-08-28 21:31:00,78.765,78.765,78.735,78.735,114400000.0
2009-08-28 21:32:00,78.735,78.735,78.67,78.67,301600000.0
2009-08-28 21:33:00,78.67,78.685,78.65,78.65,363800000.0
2009-08-28 21:34:00,78.65,78.65,78.635,78.64,174400000.0
2009-08-28 21:35:00,78.64,78.71,78.64,78.71,163800000.0
2009-08-28 21:36:00,78.7,78.74,78.7,78.735,246000000.0
2009-08-28 21:37:00,78.735,78.75,78.735,78.75,35800000.0
2009-08-28 21:38:00,78.735,78.74,78.725,78.74,142200000.0
2009-08-28 21:39:00,78.74,78.765,78.74,78.765,277400000.0
2009-08-28 21:40:00,78.765,78.8,78.765,78.785,238000000.0
2009-08-28 21:41:00,78.785,78.785,78.76,78.76,166400000.0
2009-08-28 21:42:00,78.76,78.76,78.695,78.715,189000000.0
2009-08-28 21:43:00,78.715,78.72,78.68,78.68,173800000.0
2009-08-28 21:44:00,78.665,78.68,78.655,78.665,176600000.0
2009-08-28 21:45:00,78.665,78.68,78.66,78.68,102600000.0
2009-08-28 21:46:00,78.685,78.71,78.68,78.7,101400000.0
2009-08-28 21:47:00,78.695,78.715,78.68,78.715,106400000.0
2009-08-28 21:48:00,78.715,78.785,78.715,78.77,245800000.0
2009-08-28 21:49:00,78.77,78.77,78.75,78.75,78400000.0
2009-08-28 21:50:00,78.755,78.755,78.715,78.715,132200000.0
2009-08-28 21:51:00,78.715,78.72,78.71,78.715,78400000.0
2009-08-28 21:52:00,78.715,78.72,78.7,78.7,49000000.0
2009-08-28 21:53:00,78.695,78.695,78.69,78.69,43400000.0
2009-08-28 21:54:00,78.695,78.735,78.695,78.735,128000000.0
2009-08-28 21:55:00,78.735,78.75,78.735,78.745,57600000.0
2009-08-28 21:56:00,78.745,78.765,78.745,78.75,125600000.0
2009-08-28 21:57:00,78.75,78.8,78.74,78.795,93400000.0
2009-08-28 21:58:00,78.795,78.8,78.76,78.76,174800000.0
2009-08-28 21:59:00,78.755,78.76,78.72,78.73,102000000.0
2009-08-28 22:00:00,78.73,78.765,78.725,78.765,34200000.0
2009-08-28 22:01:00,78.765,78.77,78.75,78.755,11600000.0
2009-08-28 22:02:00,78.755,78.755,78.75,78.75,8200000.0
2009-08-28 22:03:00,78.75,78.77,78.75,78.77,43400000.0
2009-08-28 22:04:00,78.77,78.77,78.755,78.76,51400000.0
2009-08-28 22:05:00,78.745,78.75,78.73,78.74,47000000.0
2009-08-28 22:06:00,78.74,78.74,78.735,78.74,12200000.0
2009-08-28 22:07:00,78.735,78.76,78.735,78.76,89200000.0
2009-08-28 22:08:00,78.77,78.77,78.76,78.77,25000000.0
2009-08-28 22:09:00,78.77,78.79,78.77,78.79,55200000.0
2009-08-28 22:10:00,78.79,78.8,78.78,78.79,31600000.0
2009-08-28 22:11:00,78.8,78.82,78.795,78.82,55600000.0
2009-08-28 22:12:00,78.82,78.835,78.81,78.83,80000000.0
2009-08-28 22:13:00,78.815,78.835,78.815,78.835,61000000.0
2009-08-28 22:14:00,78.835,78.835,78.805,78.815,78400000.0
2009-08-28 22:15:00,78.815,78.815,78.785,78.79,119200000.0
2009-08-28 22:16:00,78.785,78.785,78.74,78.76,72400000.0
2009-08-28 22:17:00,78.765,78.765,78.76,78.765,23200000.0
2009-08-28 22:18:00,78.765,78.775,78.765,78.775,10400000.0
2009-08-28 22:19:00,78.775,78.785,78.775,78.78,6400000.0
2009-08-28 22:20:00,78.75,78.774,78.731,78.774,139200000.0
2009-08-28 22:21:00,78.785,78.785,78.78,78.785,8000000.0
2009-08-28 22:22:00,78.815,78.825,78.785,78.795,58200000.0
2009-08-28 22:23:00,78.795,78.8,78.79,78.8,32200000.0
2009-08-28 22:24:00,78.835,78.835,78.8,78.815,28600000.0
2009-08-28 22:25:00,78.81,78.815,78.805,78.805,17600000.0
2009-08-28 22:26:00,78.815,78.815,78.815,78.815,1600000.0
2009-08-28 22:27:00,78.835,78.835,78.825,78.825,3200000.0
2009-08-28 22:28:00,78.825,78.825,78.805,78.805,8000000.0
2009-08-28 22:29:00,78.795,78.795,78.795,78.795,6400000.0
2009-08-28 22:30:00,78.795,78.815,78.775,78.775,61600000.0
2009-08-28 22:31:00,78.775,78.79,78.775,78.775,9600000.0
2009-08-28 22:32:00,78.79,78.795,78.775,78.775,19200000.0
2009-08-28 22:33:00,78.775,78.775,78.715,78.715,65800000.0
2009-08-28 22:34:00,78.715,78.735,78.705,78.715,72400000.0
2009-08-28 22:35:00,78.715,78.74,78.71,78.715,33600000.0
2009-08-28 22:36:00,78.715,78.715,78.705,78.705,20800000.0
2009-08-28 22:37:00,78.705,78.705,78.695,78.695,8000000.0
2009-08-28 22:38:00,78.685,78.685,78.655,78.66,50400000.0
2009-08-28 22:39:00,78.645,78.65,78.625,78.635,72400000.0
2009-08-28 22:40:00,78.635,78.64,78.605,78.605,56200000.0
2009-08-28 22:41:00,78.605,78.63,78.585,78.63,172000000.0
2009-08-28 22:42:00,78.625,78.68,78.625,78.655,196200000.0
2009-08-28 22:43:00,78.655,78.66,78.645,78.645,77000000.0
2009-08-28 22:44:00,78.65,78.665,78.63,78.66,37000000.0
2009-08-28 22:45:00,78.665,78.67,78.665,78.665,31200000.0
2009-08-28 22:46:00,78.675,78.695,78.675,78.695,18600000.0
2009-08-28 22:47:00,78.695,78.715,78.695,78.715,6400000.0
2009-08-28 22:48:00,78.74,78.76,78.695,78.695,44800000.0
2009-08-28 22:49:00,78.695,78.695,78.695,78.695,3200000.0
2009-08-28 22:50:00,78.695,78.715,78.695,78.7,25000000.0
2009-08-28 22:51:00,78.685,78.685,78.68,78.685,28000000.0
2009-08-28 22:52:00,78.643,78.676,78.643,78.659,58500000.0
2009-08-28 22:53:00,78.675,78.675,78.675,78.675,30400000.0
2009-08-28 22:54:00,78.67,78.67,78.67,78.67,16000000.0
2009-08-28 22:55:00,78.67,78.67,78.645,78.645,18800000.0
2009-08-28 22:56:00,78.67,78.71,78.645,78.675,56600000.0
2009-08-28 22:57:00,78.65,78.665,78.64,78.65,46200000.0
2009-08-28 22:58:00,78.65,78.735,78.65,78.73,30600000.0
2009-08-28 22:59:00,78.73,78.73,78.67,78.71,13600000.0
2009-08-30 23:00:00,78.524,78.684,78.456,78.496,67100000.0
2009-08-30 23:01:00,78.42,78.42,78.39,78.395,19200000.0
2009-08-30 23:02:00,78.395,78.45,78.395,78.435,23200000.0
2009-08-30 23:03:00,78.45,78.45,78.435,78.435,20000000.0
2009-08-30 23:04:00,78.445,78.45,78.445,78.45,6000000.0
2009-08-30 23:05:00,78.445,78.455,78.445,78.455,22000000.0
2009-08-30 23:06:00,78.455,78.455,78.45,78.45,10000000.0
2009-08-30 23:07:00,78.45,78.45,78.45,78.45,2000000.0
2009-08-30 23:08:00,78.445,78.46,78.435,78.44,36400000.0
2009-08-30 23:09:00,78.435,78.445,78.435,78.445,14000000.0
2009-08-30 23:10:00,78.44,78.45,78.44,78.45,10000000.0
2009-08-30 23:11:00,78.445,78.45,78.425,78.445,28400000.0
2009-08-30 23:12:00,78.44,78.445,78.44,78.445,6000000.0
2009-08-30 23:13:00,78.45,78.45,78.45,78.45,4000000.0
2009-08-30 23:14:00,78.455,78.495,78.455,78.475,20000000.0
2009-08-30 23:15:00,78.475,78.485,78.475,78.485,10000000.0
2009-08-30 23:16:00,78.485,78.485,78.48,78.485,18000000.0
2009-08-30 23:17:00,78.48,78.485,78.475,78.48,48000000.0
2009-08-30 23:18:00,78.495,78.565,78.495,78.56,64500000.0
2009-08-30 23:19:00,78.565,78.565,78.545,78.545,54000000.0
2009-08-30 23:20:00,78.545,78.545,78.48,78.545,69600000.0
2009-08-30 23:21:00,78.545,78.56,78.505,78.535,82000000.0
2009-08-30 23:22:00,78.535,78.56,78.535,78.555,65600000.0
2009-08-30 23:23:00,78.56,78.56,78.545,78.545,15600000.0
2009-08-30 23:24:00,78.535,78.54,78.52,78.54,24000000.0
2009-08-30 23:25:00,78.545,78.545,78.525,78.54,28000000.0
2009-08-30 23:26:00,78.54,78.54,78.515,78.525,44400000.0
2009-08-30 23:27:00,78.515,78.515,78.515,78.515,2400000.0
2009-08-30 23:28:00,78.52,78.54,78.51,78.54,37200000.0
2009-08-30 23:29:00,78.54,78.555,78.525,78.525,48800000.0
2009-08-30 23:30:00,78.525,78.535,78.525,78.535,30400000.0
2009-08-30 23:31:00,78.545,78.56,78.545,78.545,13200000.0
2009-08-30 23:32:00,78.545,78.55,78.545,78.545,22800000.0
2009-08-30 23:33:00,78.545,78.55,78.545,78.55,23600000.0
2009-08-30 23:34:00,78.55,78.565,78.545,78.565,29600000.0
2009-08-30 23:35:00,78.565,78.565,78.565,78.565,8800000.0
2009-08-30 23:36:00,78.575,78.595,78.575,78.595,16400000.0
2009-08-30 23:37:00,78.585,78.585,78.585,78.585,8800000.0
2009-08-30 23:38:00,78.58,78.61,78.58,78.6,54400000.0
2009-08-30 23:39:00,78.6,78.6,78.54,78.56,38000000.0
2009-08-30 23:40:00,78.61,78.695,78.58,78.6,74200000.0
2009-08-30 23:41:00,78.61,78.645,78.595,78.595,40000000.0
2009-08-30 23:42:00,78.585,78.585,78.585,78.585,4000000.0
2009-08-30 23:43:00,78.55,78.605,78.55,78.6,8400000.0
2009-08-30 23:44:00,78.585,78.585,78.585,78.585,12000000.0
2009-08-30 23:45:00,78.605,78.605,78.605,78.605,8000000.0
2009-08-30 23:46:00,78.615,78.655,78.595,78.635,86000000.0
2009-08-30 23:47:00,78.635,78.675,78.635,78.675,50800000.0
2009-08-30 23:48:00,78.68,78.735,78.68,78.705,62800000.0
2009-08-30 23:49:00,78.705,78.705,78.685,78.695,48000000.0
2009-08-30 23:50:00,78.695,78.695,78.69,78.69,8000000.0
2009-08-30 23:51:00,78.695,78.725,78.695,78.71,58400000.0
2009-08-30 23:52:00,78.705,78.725,78.7,78.715,40400000.0
2009-08-30 23:53:00,78.705,78.715,78.7,78.7,36000000.0
2009-08-30 23:54:00,78.71,78.72,78.71,78.715,16000000.0
2009-08-30 23:55:00,78.715,78.72,78.695,78.7,24000000.0
2009-08-30 23:56:00,78.7,78.7,78.695,78.7,14000000.0
2009-08-30 23:57:00,78.7,78.705,78.695,78.695,18000000.0
2009-08-30 23:58:00,78.7,78.7,78.7,78.7,8000000.0
2009-08-30 23:59:00,78.685,78.715,78.685,78.715,22400000.0
2009-08-31 00:00:00,78.715,78.74,78.715,78.73,81400000.0
2009-08-31 00:01:00,78.73,78.735,78.73,78.73,28000000.0
2009-08-31 00:02:00,78.725,78.78,78.71,78.775,107000000.0
2009-08-31 00:03:00,78.775,78.775,78.735,78.74,56000000.0
2009-08-31 00:04:00,78.74,78.74,78.73,78.74,34000000.0
2009-08-31 00:05:00,78.735,78.735,78.725,78.73,16000000.0
2009-08-31 00:06:00,78.73,78.73,78.715,78.715,29600000.0
2009-08-31 00:07:00,78.72,78.725,78.72,78.72,8000000.0
2009-08-31 00:08:00,78.715,78.73,78.715,78.725,14400000.0
2009-08-31 00:09:00,78.725,78.725,78.695,78.715,61600000.0
2009-08-31 00:10:00,78.715,78.72,78.69,78.69,37600000.0
2009-08-31 00:11:00,78.69,78.695,78.67,78.67,47200000.0
2009-08-31 00:12:00,78.67,78.67,78.63,78.63,97600000.0
2009-08-31 00:13:00,78.635,78.635,78.57,78.57,24400000.0
2009-08-31 00:14:00,78.56,78.56,78.44,78.445,157800000.0
2009-08-31 00:15:00,78.445,78.485,78.44,78.47,263200000.0
2009-08-31 00:16:00,78.47,78.52,78.46,78.52,44700000.0
2009-08-31 00:17:00,78.52,78.53,78.505,78.51,31900000.0
2009-08-31 00:18:00,78.51,78.525,78.51,78.52,52000000.0
2009-08-31 00:19:00,78.52,78.535,78.51,78.53,50800000.0
2009-08-31 00:20:00,78.53,78.535,78.53,78.53,11800000.0
2009-08-31 00:21:00,78.535,78.535,78.525,78.525,7800000.0
2009-08-31 00:22:00,78.525,78.565,78.52,78.54,29400000.0
2009-08-31 00:23:00,78.545,78.58,78.545,78.555,68000000.0
2009-08-31 00:24:00,78.56,78.56,78.535,78.545,46800000.0
2009-08-31 00:25:00,78.55,78.55,78.53,78.545,22000000.0
2009-08-31 00:26:00,78.545,78.58,78.545,78.545,4000000.0
2009-08-31 00:27:00,78.545,78.545,78.545,78.545,1000000.0
2009-08-31 00:28:00,78.545,78.57,78.545,78.57,15000000.0
2009-08-31 00:29:00,78.565,78.59,78.55,78.59,39500000.0
2009-08-31 00:30:00,78.595,78.61,78.585,78.585,27400000.0
2009-08-31 00:31:00,78.58,78.65,78.58,78.605,91700000.0
2009-08-31 00:32:00,78.6,78.615,78.56,78.615,110300000.0
2009-08-31 00:33:00,78.615,78.63,78.595,78.61,64800000.0
2009-08-31 00:34:00,78.615,78.63,78.6,78.615,55000000.0
2009-08-31 00:35:00,78.61,78.615,78.585,78.59,68000000.0
2009-08-31 00:36:00,78.585,78.6,78.585,78.6,10000000.0
2009-08-31 00:37:00,78.59,78.595,78.58,78.595,22000000.0
2009-08-31 00:38:00,78.595,78.605,78.57,78.575,68200000.0
2009-08-31 00:39:00,78.575,78.595,78.575,78.595,21900000.0
2009-08-31 00:40:00,78.595,78.6,78.565,78.565,30200000.0
2009-08-31 00:41:00,78.57,78.585,78.57,78.58,4000000.0
2009-08-31 00:42:00,78.575,78.575,78.57,78.57,22000000.0
2009-08-31 00:43:00,78.57,78.57,78.565,78.565,24800000.0
2009-08-31 00:44:00,78.565,78.58,78.55,78.575,74200000.0
2009-08-31 00:45:00,78.57,78.59,78.555,78.585,48000000.0
2009-08-31 00:46:00,78.605,78.605,78.54,78.55,94900000.0
2009-08-31 00:47:00,78.555,78.6,78.555,78.6,37700000.0
2009-08-31 00:48:00,78.6,78.605,78.585,78.585,45100000.0
2009-08-31 00:49:00,78.585,78.595,78.565,78.58,56400000.0
2009-08-31 00:50:00,78.58,78.6,78.55,78.55,106600000.0
2009-08-31 00:51:00,78.55,78.55,78.535,78.535,10600000.0
2009-08-31 00:52:00,78.535,78.545,78.535,78.54,30300000.0
2009-08-31 00:53:00,78.54,78.54,78.54,78.54,9600000.0
2009-08-31 00:54:00,78.54,78.54,78.495,78.5,58100000.0
2009-08-31 00:55:00,78.5,78.5,78.465,78.465,68800000.0
2009-08-31 00:56:00,78.465,78.465,78.445,78.445,65900000.0
2009-08-31 00:57:00,78.445,78.45,78.43,78.445,34000000.0
2009-08-31 00:58:00,78.445,78.49,78.445,78.45,18600000.0
2009-08-31 00:59:00,78.45,78.45,78.395,78.395,68400000.0
2009-08-31 01:00:00,78.395,78.415,78.375,78.415,120800000.0
2009-08-31 01:01:00,78.415,78.425,78.415,78.42,84300000.0
2009-08-31 01:02:00,78.42,78.45,78.39,78.44,121400000.0
2009-08-31 01:03:00,78.44,78.445,78.405,78.41,118300000.0
2009-08-31 01:04:00,78.41,78.415,78.4,78.41,45600000.0
2009-08-31 01:05:00,78.4,78.42,78.4,78.42,48100000.0
2009-08-31 01:06:00,78.42,78.455,78.42,78.455,122800000.0
2009-08-31 01:07:00,78.45,78.465,78.44,78.465,40200000.0
2009-08-31 01:08:00,78.465,78.475,78.455,78.475,244800000.0
2009-08-31 01:09:00,78.475,78.48,78.47,78.475,127200000.0
2009-08-31 01:10:00,78.47,78.505,78.47,78.505,114200000.0
2009-08-31 01:11:00,78.495,78.505,78.48,78.495,131700000.0
2009-08-31 01:12:00,78.495,78.495,78.495,78.495,1600000.0
2009-08-31 01:13:00,78.485,78.505,78.48,78.495,51800000.0
2009-08-31 01:14:00,78.495,78.505,78.495,78.5,45200000.0
2009-08-31 01:15:00,78.495,78.515,78.495,78.515,75400000.0
2009-08-31 01:16:00,78.52,78.535,78.515,78.52,46400000.0
2009-08-31 01:17:00,78.52,78.52,78.51,78.52,11200000.0
2009-08-31 01:18:00,78.52,78.535,78.51,78.515,55800000.0
2009-08-31 01:19:00,78.52,78.56,78.515,78.555,126300000.0
2009-08-31 01:20:00,78.55,78.555,78.54,78.545,76800000.0
2009-08-31 01:21:00,78.54,78.54,78.525,78.54,79400000.0
2009-08-31 01:22:00,78.545,78.565,78.545,78.565,76400000.0
2009-08-31 01:23:00,78.565,78.575,78.56,78.56,51400000.0
2009-08-31 01:24:00,78.56,78.565,78.56,78.565,47200000.0
2009-08-31 01:25:00,78.565,78.59,78.565,78.575,107500000.0
2009-08-31 01:26:00,78.575,78.575,78.555,78.555,245900000.0
2009-08-31 01:27:00,78.555,78.61,78.555,78.61,38400000.0
2009-08-31 01:28:00,78.625,78.645,78.58,78.6,125200000.0
2009-08-31 01:29:00,78.595,78.615,78.59,78.61,209500000.0
2009-08-31 01:30:00,78.61,78.62,78.61,78.61,22400000.0
2009-08-31 01:31:00,78.61,78.615,78.605,78.615,29700000.0
2009-08-31 01:32:00,78.605,78.625,78.605,78.62,35200000.0
2009-08-31 01:33:00,78.635,78.65,78.635,78.645,19200000.0
2009-08-31 01:34:00,78.65,78.675,78.65,78.665,22400000.0
2009-08-31 01:35:00,78.665,78.665,78.655,78.655,10000000.0
2009-08-31 01:36:00,78.655,78.655,78.62,78.62,54000000.0
2009-08-31 01:37:00,78.62,78.645,78.62,78.645,27100000.0
2009-08-31 01:38:00,78.655,78.665,78.645,78.665,39000000.0
2009-08-31 01:39:00,78.665,78.665,78.635,78.65,81000000.0
2009-08-31 01:40:00,78.65,78.66,78.645,78.65,56800000.0
2009-08-31 01:41:00,78.64,78.665,78.64,78.665,95200000.0
2009-08-31 01:42:00,78.66,78.69,78.66,78.685,107200000.0
2009-08-31 01:43:00,78.685,78.69,78.68,78.68,20000000.0
2009-08-31 01:44:00,78.68,78.68,78.64,78.64,25400000.0
2009-08-31 01:45:00,78.64,78.655,78.625,78.65,131600000.0
2009-08-31 01:46:00,78.67,78.69,78.665,78.68,89000000.0
2009-08-31 01:47:00,78.68,78.7,78.675,78.695,133400000.0
2009-08-31 01:48:00,78.695,78.695,78.675,78.685,77500000.0
2009-08-31 01:49:00,78.685,78.685,78.635,78.64,133400000.0
2009-08-31 01:50:00,78.64,78.655,78.635,78.635,55700000.0
2009-08-31 01:51:00,78.635,78.635,78.605,78.625,91400000.0
2009-08-31 01:52:00,78.62,78.64,78.62,78.625,28000000.0
2009-08-31 01:53:00,78.63,78.64,78.615,78.625,112600000.0
2009-08-31 01:54:00,78.625,78.64,78.615,78.63,133000000.0
2009-08-31 01:55:00,78.625,78.625,78.59,78.59,91000000.0
2009-08-31 01:56:00,78.595,78.6,78.595,78.595,14200000.0
2009-08-31 01:57:00,78.605,78.615,78.6,78.6,32200000.0
2009-08-31 01:58:00,78.6,78.625,78.595,78.6,98600000.0
2009-08-31 01:59:00,78.605,78.615,78.6,78.605,39200000.0
2009-08-31 02:00:00,78.6,78.62,78.575,78.59,125200000.0
2009-08-31 02:01:00,78.595,78.6,78.57,78.6,165500000.0
2009-08-31 02:02:00,78.6,78.615,78.585,78.595,157400000.0
2009-08-31 02:03:00,78.595,78.63,78.59,78.625,202100000.0
2009-08-31 02:04:00,78.625,78.715,78.625,78.71,107500000.0
2009-08-31 02:05:00,78.71,78.725,78.7,78.71,172000000.0
2009-08-31 02:06:00,78.715,78.755,78.695,78.745,167800000.0
2009-08-31 02:07:00,78.74,78.75,78.705,78.735,183600000.0
2009-08-31 02:08:00,78.73,78.83,78.73,78.79,159300000.0
2009-08-31 02:09:00,78.79,78.81,78.78,78.79,250900000.0
2009-08-31 02:10:00,78.78,78.79,78.755,78.755,239700000.0
2009-08-31 02:11:00,78.765,78.77,78.69,78.71,250700000.0
2009-08-31 02:12:00,78.71,78.715,78.695,78.715,156200000.0
2009-08-31 02:13:00,78.715,78.77,78.71,78.75,160300000.0
2009-08-31 02:14:00,78.75,78.75,78.715,78.725,162400000.0
2009-08-31 02:15:00,78.725,78.725,78.7,78.7,46900000.0
2009-08-31 02:16:00,78.705,78.755,78.7,78.75,88500000.0
2009-08-31 02:17:00,78.75,78.75,78.71,78.72,96400000.0
2009-08-31 02:18:00,78.72,78.725,78.675,78.68,101100000.0
2009-08-31 02:19:00,78.675,78.685,78.645,78.685,198400000.0
2009-08-31 02:20:00,78.685,78.685,78.66,78.675,67000000.0
2009-08-31 02:21:00,78.665,78.675,78.65,78.67,209000000.0
2009-08-31 02:22:00,78.665,78.67,78.635,78.645,175200000.0
2009-08-31 02:23:00,78.66,78.74,78.64,78.735,146800000.0
2009-08-31 02:24:00,78.735,78.735,78.675,78.675,184300000.0
2009-08-31 02:25:00,78.675,78.675,78.625,78.635,224200000.0
2009-08-31 02:26:00,78.635,78.68,78.63,78.655,146100000.0
2009-08-31 02:27:00,78.65,78.675,78.63,78.65,233300000.0
2009-08-31 02:28:00,78.65,78.655,78.635,78.645,87300000.0
2009-08-31 02:29:00,78.64,78.66,78.635,78.655,58900000.0
2009-08-31 02:30:00,78.65,78.67,78.635,78.645,98600000.0
2009-08-31 02:31:00,78.65,78.655,78.64,78.64,91100000.0
2009-08-31 02:32:00,78.635,78.65,78.6,78.6,146300000.0
2009-08-31 02:33:00,78.6,78.6,78.505,78.55,138100000.0
2009-08-31 02:34:00,78.555,78.585,78.54,78.57,175600000.0
2009-08-31 02:35:00,78.565,78.565,78.49,78.505,182800000.0
2009-08-31 02:36:00,78.515,78.515,78.475,78.5,170100000.0
2009-08-31 02:37:00,78.505,78.505,78.46,78.46,183300000.0
2009-08-31 02:38:00,78.455,78.47,78.435,78.445,105000000.0
2009-08-31 02:39:00,78.445,78.445,78.385,78.395,180700000.0
2009-08-31 02:40:00,78.395,78.395,78.25,78.265,166700000.0
2009-08-31 02:41:00,78.26,78.335,78.255,78.33,195600000.0
2009-08-31 02:42:00,78.33,78.36,78.315,78.335,127700000.0
2009-08-31 02:43:00,78.34,78.365,78.34,78.355,106200000.0
2009-08-31 02:44:00,78.36,78.405,78.35,78.39,163800000.0
2009-08-31 02:45:00,78.4,78.42,78.37,78.41,257000000.0
2009-08-31 02:46:00,78.405,78.41,78.32,78.33,231900000.0
2009-08-31 02:47:00,78.33,78.36,78.32,78.335,120300000.0
2009-08-31 02:48:00,78.335,78.44,78.335,78.425,136900000.0
2009-08-31 02:49:00,78.425,78.43,78.37,78.37,236600000.0
2009-08-31 02:50:00,78.37,78.385,78.365,78.37,186100000.0
2009-08-31 02:51:00,78.37,78.37,78.285,78.295,283100000.0
2009-08-31 02:52:00,78.285,78.315,78.27,78.315,135300000.0
2009-08-31 02:53:00,78.32,78.325,78.245,78.245,103500000.0
2009-08-31 02:54:00,78.245,78.245,78.13,78.21,179400000.0
2009-08-31 02:55:00,78.21,78.245,78.2,78.235,230000000.0
2009-08-31 02:56:00,78.235,78.355,78.235,78.335,136800000.0
2009-08-31 02:57:00,78.335,78.365,78.325,78.36,189700000.0
2009-08-31 02:58:00,78.365,78.41,78.35,78.355,181900000.0
2009-08-31 02:59:00,78.355,78.425,78.35,78.415,185900000.0
2009-08-31 03:00:00,78.425,78.43,78.4,78.4,200000000.0
2009-08-31 03:01:00,78.4,78.405,78.29,78.3,228700000.0
2009-08-31 03:02:00,78.295,78.325,78.275,78.275,279600000.0
2009-08-31 03:03:00,78.27,78.29,78.265,78.28,176600000.0
2009-08-31 03:04:00,78.285,78.285,78.255,78.26,125000000.0
2009-08-31 03:05:00,78.255,78.3,78.25,78.29,138400000.0
2009-08-31 03:06:00,78.29,78.3,78.24,78.245,106300000.0
2009-08-31 03:07:00,78.25,78.265,78.23,78.24,88200000.0
2009-08-31 03:08:00,78.24,78.25,78.24,78.24,43900000.0
2009-08-31 03:09:00,78.245,78.26,78.24,78.26,58500000.0
2009-08-31 03:10:00,78.26,78.27,78.235,78.27,107200000.0
2009-08-31 03:11:00,78.27,78.27,78.21,78.215,145500000.0
2009-08-31 03:12:00,78.22,78.27,78.215,78.265,207100000.0
2009-08-31 03:13:00,78.26,78.26,78.18,78.18,193000000.0
2009-08-31 03:14:00,78.18,78.18,78.045,78.055,261700000.0
2009-08-31 03:15:00,78.055,78.135,78.05,78.11,178200000.0
2009-08-31 03:16:00,78.11,78.11,78.03,78.03,212500000.0
2009-08-31 03:17:00,78.03,78.04,77.99,77.99,111400000.0
2009-08-31 03:18:00,77.99,78.08,77.985,78.075,251900000.0
2009-08-31 03:19:00,78.075,78.09,78.06,78.07,221200000.0
2009-08-31 03:20:00,78.075,78.125,78.075,78.1,125800000.0
2009-08-31 03:21:00,78.1,78.105,78.04,78.06,136100000.0
2009-08-31 03:22:00,78.06,78.115,78.035,78.11,133300000.0
2009-08-31 03:23:00,78.11,78.155,78.1,78.155,158700000.0
2009-08-31 03:24:00,78.155,78.165,78.125,78.14,137900000.0
2009-08-31 03:25:00,78.14,78.14,78.1,78.115,168000000.0
2009-08-31 03:26:00,78.12,78.145,78.08,78.08,167100000.0
2009-08-31 03:27:00,78.075,78.115,78.065,78.115,146300000.0
2009-08-31 03:28:00,78.12,78.12,78.095,78.11,61000000.0
2009-08-31 03:29:00,78.11,78.17,78.11,78.165,48400000.0
2009-08-31 03:30:00,78.16,78.16,78.005,78.01,135700000.0
2009-08-31 03:31:00,78.005,78.03,78.0,78.02,116300000.0
2009-08-31 03:32:00,78.015,78.025,77.98,78.02,153000000.0
2009-08-31 03:33:00,78.02,78.08,78.0,78.08,263600000.0
2009-08-31 03:34:00,78.075,78.085,78.02,78.03,100800000.0
2009-08-31 03:35:00,78.035,78.035,77.95,77.98,149000000.0
2009-08-31 03:36:00,77.985,78.015,77.95,77.965,213000000.0
2009-08-31 03:37:00,77.975,77.985,77.955,77.985,126700000.0
2009-08-31 03:38:00,77.98,78.005,77.975,77.985,129400000.0
2009-08-31 03:39:00,77.99,77.995,77.94,77.94,117600000.0
2009-08-31 03:40:00,77.945,77.965,77.88,77.88,143600000.0
2009-08-31 03:41:00,77.87,77.955,77.87,77.93,226800000.0
2009-08-31 03:42:00,77.93,77.97,77.92,77.965,140500000.0
2009-08-31 03:43:00,77.965,78.045,77.955,78.045,169800000.0
2009-08-31 03:44:00,78.05,78.08,78.04,78.055,106500000.0
2009-08-31 03:45:00,78.06,78.08,78.05,78.065,82900000.0
2009-08-31 03:46:00,78.065,78.065,78.03,78.065,140000000.0
2009-08-31 03:47:00,78.06,78.085,78.03,78.03,118800000.0
2009-08-31 03:48:00,78.03,78.035,78.015,78.025,75700000.0
2009-08-31 03:49:00,78.03,78.055,78.01,78.015,152000000.0
2009-08-31 03:50:00,78.015,78.015,77.955,77.98,120000000.0
2009-08-31 03:51:00,77.98,77.98,77.95,77.96,81400000.0
2009-08-31 03:52:00,77.96,77.985,77.945,77.95,155100000.0
2009-08-31 03:53:00,77.945,77.985,77.945,77.98,145300000.0
2009-08-31 03:54:00,77.975,78.005,77.96,78.0,156000000.0
2009-08-31 03:55:00,78.005,78.06,78.0,78.035,134200000.0
2009-08-31 03:56:00,78.04,78.055,78.03,78.045,77000000.0
2009-08-31 03:57:00,78.05,78.05,78.025,78.025,57600000.0
2009-08-31 03:58:00,78.02,78.05,78.02,78.05,121700000.0
2009-08-31 03:59:00,78.045,78.045,78.025,78.04,105800000.0
2009-08-31 04:00:00,78.04,78.075,78.025,78.06,247900000.0
2009-08-31 04:01:00,78.065,78.08,78.04,78.07,140300000.0
2009-08-31 04:02:00,78.065,78.085,78.05,78.075,137200000.0
2009-08-31 04:03:00,78.075,78.075,78.04,78.055,101200000.0
2009-08-31 04:04:00,78.055,78.095,78.04,78.085,174500000.0
2009-08-31 04:05:00,78.09,78.13,78.085,78.115,162700000.0
2009-08-31 04:06:00,78.11,78.12,78.03,78.04,140000000.0
2009-08-31 04:07:00,78.04,78.045,78.02,78.04,67600000.0
2009-08-31 04:08:00,78.035,78.04,78.01,78.015,60400000.0
2009-08-31 04:09:00,78.015,78.015,77.985,78.005,86100000.0
2009-08-31 04:10:00,78.005,78.025,77.975,78.0,318399999.0
2009-08-31 04:11:00,77.99,77.995,77.93,77.94,164900000.0
2009-08-31 04:12:00,77.94,77.975,77.93,77.95,62300000.0
2009-08-31 04:13:00,77.95,77.96,77.93,77.94,93500000.0
2009-08-31 04:14:00,77.94,77.99,77.93,77.98,244800000.0
2009-08-31 04:15:00,77.985,77.99,77.95,77.97,254000000.0
2009-08-31 04:16:00,77.97,77.97,77.945,77.945,146400000.0
2009-08-31 04:17:00,77.95,77.955,77.93,77.93,82000000.0
2009-08-31 04:18:00,77.93,77.97,77.93,77.96,85300000.0
2009-08-31 04:19:00,77.96,77.99,77.96,77.985,52600000.0
2009-08-31 04:20:00,77.985,78.0,77.985,78.0,22200000.0
2009-08-31 04:21:00,78.0,78.005,77.98,77.985,45500000.0
2009-08-31 04:22:00,77.98,77.985,77.97,77.98,68700000.0
2009-08-31 04:23:00,77.98,77.995,77.98,77.985,25000000.0
2009-08-31 04:24:00,77.99,78.015,77.99,78.0,130200000.0
2009-08-31 04:25:00,78.01,78.04,78.005,78.03,39800000.0
2009-08-31 04:26:00,78.025,78.075,78.025,78.065,59700000.0
2009-08-31 04:27:00,78.055,78.06,78.04,78.04,70300000.0
2009-08-31 04:28:00,78.045,78.05,78.01,78.015,154900000.0
2009-08-31 04:29:00,78.01,78.015,78.005,78.015,69200000.0
2009-08-31 04:30:00,78.005,78.025,78.005,78.01,64100000.0
2009-08-31 04:31:00,78.015,78.03,77.995,78.03,76000000.0
2009-08-31 04:32:00,78.035,78.04,78.005,78.005,85200000.0
2009-08-31 04:33:00,78.01,78.025,78.005,78.02,109500000.0
2009-08-31 04:34:00,78.005,78.015,77.99,77.995,61400000.0
2009-08-31 04:35:00,77.995,78.03,77.97,78.005,193700000.0
2009-08-31 04:36:00,78.005,78.005,77.985,77.99,157300000.0
2009-08-31 04:37:00,78.005,78.01,77.995,78.01,112800000.0
2009-08-31 04:38:00,78.01,78.01,77.975,77.985,89800000.0
2009-08-31 04:39:00,77.985,77.985,77.97,77.97,111200000.0
2009-08-31 04:40:00,77.97,77.97,77.93,77.93,110800000.0
2009-08-31 04:41:00,77.92,77.93,77.885,77.905,161300000.0
2009-08-31 04:42:00,77.895,77.92,77.89,77.9,113600000.0
2009-08-31 04:43:00,77.9,77.91,77.885,77.895,68800000.0
2009-08-31 04:44:00,77.9,77.915,77.895,77.91,74000000.0
2009-08-31 04:45:00,77.905,77.935,77.905,77.93,47800000.0
2009-08-31 04:46:00,77.93,77.94,77.92,77.92,56700000.0
2009-08-31 04:47:00,77.925,77.96,77.925,77.95,96000000.0
2009-08-31 04:48:00,77.93,77.93,77.885,77.89,102800000.0
2009-08-31 04:49:00,77.89,77.91,77.89,77.89,113900000.0
2009-08-31 04:50:00,77.89,77.915,77.89,77.915,35000000.0
2009-08-31 04:51:00,77.925,77.965,77.905,77.965,205800000.0
2009-08-31 04:52:00,77.965,77.975,77.925,77.925,94400000.0
2009-08-31 04:53:00,77.92,77.94,77.9,77.935,226800000.0
2009-08-31 04:54:00,77.94,77.945,77.905,77.905,65100000.0
2009-08-31 04:55:00,77.905,77.92,77.89,77.89,65200000.0
2009-08-31 04:56:00,77.895,77.895,77.85,77.86,77400000.0
2009-08-31 04:57:00,77.86,77.86,77.825,77.86,150500000.0
2009-08-31 04:58:00,77.86,77.885,77.86,77.87,26300000.0
2009-08-31 04:59:00,77.865,77.89,77.865,77.865,42300000.0
2009-08-31 05:00:00,77.865,77.915,77.865,77.915,86300000.0
2009-08-31 05:01:00,77.91,77.915,77.89,77.895,91200000.0
2009-08-31 05:02:00,77.89,77.915,77.875,77.905,117100000.0
2009-08-31 05:03:00,77.905,77.915,77.89,77.9,41200000.0
2009-08-31 05:04:00,77.905,77.905,77.87,77.885,78300000.0
2009-08-31 05:05:00,77.885,77.895,77.88,77.885,38700000.0
2009-08-31 05:06:00,77.88,77.88,77.855,77.855,49500000.0
2009-08-31 05:07:00,77.855,77.87,77.85,77.855,52400000.0
2009-08-31 05:08:00,77.855,77.855,77.825,77.83,49200000.0
2009-08-31 05:09:00,77.83,77.86,77.83,77.845,57400000.0
2009-08-31 05:10:00,77.84,77.845,77.82,77.82,67400000.0
2009-08-31 05:11:00,77.82,77.845,77.82,77.83,76900000.0
2009-08-31 05:12:00,77.83,77.83,77.82,77.82,85600000.0
2009-08-31 05:13:00,77.81,77.82,77.795,77.805,142500000.0
2009-08-31 05:14:00,77.8,77.8,77.78,77.78,111200000.0
2009-08-31 05:15:00,77.785,77.79,77.74,77.76,152600000.0
2009-08-31 05:16:00,77.755,77.76,77.73,77.75,108000000.0
2009-08-31 05:17:00,77.745,77.77,77.745,77.765,47900000.0
2009-08-31 05:18:00,77.765,77.765,77.72,77.72,166700000.0
2009-08-31 05:19:00,77.72,77.74,77.675,77.68,223500000.0
2009-08-31 05:20:00,77.68,77.695,77.655,77.68,109400000.0
2009-08-31 05:21:00,77.68,77.725,77.675,77.72,103600000.0
2009-08-31 05:22:00,77.715,77.715,77.69,77.705,86300000.0
2009-08-31 05:23:00,77.71,77.715,77.675,77.675,67000000.0
2009-08-31 05:24:00,77.68,77.695,77.66,77.68,195700000.0
2009-08-31 05:25:00,77.68,77.695,77.665,77.69,80400000.0
2009-08-31 05:26:00,77.695,77.71,77.69,77.69,73800000.0
2009-08-31 05:27:00,77.69,77.69,77.645,77.655,99100000.0
2009-08-31 05:28:00,77.66,77.66,77.61,77.61,201300000.0
2009-08-31 05:29:00,77.625,77.645,77.605,77.625,140200000.0
2009-08-31 05:30:00,77.625,77.625,77.58,77.585,133400000.0
2009-08-31 05:31:00,77.585,77.595,77.575,77.58,223800000.0
2009-08-31 05:32:00,77.585,77.615,77.585,77.6,271400000.0
2009-08-31 05:33:00,77.595,77.61,77.595,77.6,90200000.0
2009-08-31 05:34:00,77.6,77.66,77.595,77.655,112900000.0
2009-08-31 05:35:00,77.655,77.655,77.605,77.625,127200000.0
2009-08-31 05:36:00,77.63,77.63,77.595,77.605,108800000.0
2009-08-31 05:37:00,77.6,77.655,77.6,77.655,68400000.0
2009-08-31 05:38:00,77.655,77.7,77.655,77.68,84800000.0
2009-08-31 05:39:00,77.68,77.69,77.63,77.64,267400000.0
2009-08-31 05:40:00,77.65,77.655,77.64,77.65,99800000.0
2009-08-31 05:41:00,77.65,77.705,77.65,77.7,95000000.0
2009-08-31 05:42:00,77.69,77.7,77.675,77.68,75100000.0
2009-08-31 05:43:00,77.68,77.71,77.68,77.71,78100000.0
2009-08-31 05:44:00,77.71,77.76,77.695,77.73,188100001.0
2009-08-31 05:45:00,77.735,77.735,77.7,77.715,223000000.0
2009-08-31 05:46:00,77.71,77.715,77.695,77.695,135700000.0
2009-08-31 05:47:00,77.7,77.7,77.675,77.68,259200000.0
2009-08-31 05:48:00,77.68,77.69,77.675,77.68,316299999.0
2009-08-31 05:49:00,77.68,77.715,77.68,77.71,130900000.0
2009-08-31 05:50:00,77.715,77.72,77.695,77.695,110500000.0
2009-08-31 05:51:00,77.69,77.69,77.67,77.675,301600000.0
2009-08-31 05:52:00,77.67,77.7,77.66,77.695,65700000.0
2009-08-31 05:53:00,77.695,77.7,77.69,77.7,31800000.0
2009-08-31 05:54:00,77.7,77.72,77.695,77.715,116800000.0
2009-08-31 05:55:00,77.72,77.79,77.72,77.79,187100000.0
2009-08-31 05:56:00,77.78,77.82,77.78,77.815,92800000.0
2009-08-31 05:57:00,77.815,77.82,77.8,77.81,87400000.0
2009-08-31 05:58:00,77.8,77.81,77.775,77.8,316299998.0
2009-08-31 05:59:00,77.8,77.805,77.785,77.8,98700000.0
2009-08-31 06:00:00,77.795,77.81,77.795,77.81,83700000.0
2009-08-31 06:01:00,77.81,77.815,77.805,77.815,45500000.0
2009-08-31 06:02:00,77.81,77.815,77.8,77.8,41800000.0
2009-08-31 06:03:00,77.8,77.805,77.77,77.78,97600000.0
2009-08-31 06:04:00,77.78,77.79,77.76,77.78,46500000.0
2009-08-31 06:05:00,77.78,77.8,77.755,77.76,163700000.0
2009-08-31 06:06:00,77.76,77.77,77.74,77.765,58100000.0
2009-08-31 06:07:00,77.765,77.775,77.755,77.775,62400000.0
2009-08-31 06:08:00,77.775,77.775,77.76,77.76,51600000.0
2009-08-31 06:09:00,77.76,77.76,77.735,77.76,78400000.0
2009-08-31 06:10:00,77.76,77.77,77.75,77.77,42100000.0
2009-08-31 06:11:00,77.775,77.775,77.735,77.75,87900000.0
2009-08-31 06:12:00,77.745,77.78,77.745,77.78,85800000.0
2009-08-31 06:13:00,77.775,77.785,77.75,77.76,128000000.0
2009-08-31 06:14:00,77.765,77.765,77.74,77.745,91100000.0
2009-08-31 06:15:00,77.74,77.745,77.72,77.745,88000000.0
2009-08-31 06:16:00,77.745,77.795,77.745,77.785,177000000.0
2009-08-31 06:17:00,77.78,77.79,77.765,77.79,103500000.0
2009-08-31 06:18:00,77.785,77.79,77.775,77.785,79700000.0
2009-08-31 06:19:00,77.785,77.785,77.765,77.77,127600000.0
2009-08-31 06:20:00,77.77,77.785,77.77,77.775,20000000.0
2009-08-31 06:21:00,77.78,77.8,77.775,77.78,134800000.0
2009-08-31 06:22:00,77.775,77.785,77.765,77.78,86600000.0
2009-08-31 06:23:00,77.775,77.78,77.775,77.78,199100000.0
2009-08-31 06:24:00,77.77,77.78,77.765,77.78,68500000.0
2009-08-31 06:25:00,77.78,77.78,77.755,77.76,194599999.0
2009-08-31 06:26:00,77.76,77.775,77.735,77.74,201700000.0
2009-08-31 06:27:00,77.745,77.75,77.735,77.74,62900000.0
2009-08-31 06:28:00,77.74,77.74,77.725,77.73,117200000.0
2009-08-31 06:29:00,77.735,77.76,77.73,77.75,163900000.0
2009-08-31 06:30:00,77.755,77.755,77.735,77.75,41000000.0
2009-08-31 06:31:00,77.75,77.775,77.745,77.77,110200000.0
2009-08-31 06:32:00,77.775,77.775,77.77,77.77,9000000.0
2009-08-31 06:33:00,77.77,77.785,77.765,77.785,20900000.0
2009-08-31 06:34:00,77.78,77.81,77.78,77.785,122100000.0
2009-08-31 06:35:00,77.785,77.795,77.77,77.775,70100000.0
2009-08-31 06:36:00,77.775,77.795,77.77,77.795,38000000.0
2009-08-31 06:37:00,77.79,77.8,77.79,77.795,35300000.0
2009-08-31 06:38:00,77.79,77.84,77.785,77.81,98700000.0
2009-08-31 06:39:00,77.81,77.81,77.775,77.805,187499999.0
2009-08-31 06:40:00,77.79,77.815,77.79,77.815,83300000.0
2009-08-31 06:41:00,77.815,77.83,77.815,77.83,57000000.0
2009-08-31 06:42:00,77.83,77.845,77.805,77.835,174800000.0
2009-08-31 06:43:00,77.84,77.93,77.84,77.925,205200000.0
2009-08-31 06:44:00,77.925,77.935,77.905,77.925,109600000.0
2009-08-31 06:45:00,77.925,77.96,77.915,77.95,166200000.0
2009-08-31 06:46:00,77.955,77.97,77.95,77.955,174900000.0
2009-08-31 06:47:00,77.955,77.98,77.935,77.97,262000000.0
2009-08-31 06:48:00,77.975,77.98,77.945,77.95,177300000.0
2009-08-31 06:49:00,77.945,77.955,77.94,77.94,84600000.0
2009-08-31 06:50:00,77.945,77.945,77.925,77.935,187800000.0
2009-08-31 06:51:00,77.935,77.975,77.935,77.975,447200000.0
2009-08-31 06:52:00,77.98,77.98,77.925,77.95,114800000.0
2009-08-31 06:53:00,77.955,77.97,77.94,77.94,297000000.0
2009-08-31 06:54:00,77.95,77.955,77.89,77.9,165200000.0
2009-08-31 06:55:00,77.895,77.91,77.88,77.88,192299997.0
2009-08-31 06:56:00,77.88,77.885,77.87,77.885,157700000.0
2009-08-31 06:57:00,77.88,77.88,77.825,77.825,118500000.0
2009-08-31 06:58:00,77.82,77.83,77.815,77.825,87100000.0
2009-08-31 06:59:00,77.825,77.83,77.81,77.81,64800000.0
2009-08-31 07:00:00,77.81,77.825,77.805,77.825,57500000.0
2009-08-31 07:01:00,77.825,77.83,77.81,77.825,66500000.0
2009-08-31 07:02:00,77.83,77.855,77.825,77.845,105900000.0
2009-08-31 07:03:00,77.84,77.87,77.835,77.865,131300000.0
2009-08-31 07:04:00,77.865,77.89,77.86,77.89,63800000.0
2009-08-31 07:05:00,77.9,77.92,77.9,77.905,109600000.0
2009-08-31 07:06:00,77.905,77.92,77.895,77.92,89700000.0
2009-08-31 07:07:00,77.915,77.915,77.905,77.91,182700000.0
2009-08-31 07:08:00,77.905,77.905,77.855,77.855,175200000.0
2009-08-31 07:09:00,77.855,77.855,77.82,77.82,67500000.0
2009-08-31 07:10:00,77.815,77.84,77.805,77.835,319200001.0
2009-08-31 07:11:00,77.835,77.835,77.82,77.825,84600000.0
2009-08-31 07:12:00,77.825,77.835,77.82,77.83,190300000.0
2009-08-31 07:13:00,77.83,77.835,77.83,77.83,22900000.0
2009-08-31 07:14:00,77.83,77.83,77.785,77.785,275900000.0
2009-08-31 07:15:00,77.785,77.795,77.77,77.77,222100000.0
2009-08-31 07:16:00,77.78,77.78,77.755,77.765,108300000.0
2009-08-31 07:17:00,77.765,77.78,77.715,77.715,176600000.0
2009-08-31 07:18:00,77.715,77.73,77.71,77.71,181200000.0
2009-08-31 07:19:00,77.71,77.72,77.705,77.72,147800000.0
2009-08-31 07:20:00,77.72,77.735,77.72,77.735,36800000.0
2009-08-31 07:21:00,77.74,77.765,77.74,77.765,130600000.0
2009-08-31 07:22:00,77.77,77.775,77.755,77.765,78700000.0
2009-08-31 07:23:00,77.755,77.77,77.725,77.735,146600000.0
2009-08-31 07:24:00,77.735,77.745,77.72,77.73,254400000.0
2009-08-31 07:25:00,77.735,77.765,77.725,77.76,161100000.0
2009-08-31 07:26:00,77.765,77.775,77.74,77.765,192600000.0
2009-08-31 07:27:00,77.775,77.815,77.775,77.79,87400000.0
2009-08-31 07:28:00,77.79,77.79,77.775,77.78,74100000.0
2009-08-31 07:29:00,77.785,77.785,77.775,77.785,104900000.0
2009-08-31 07:30:00,77.78,77.79,77.78,77.79,99900000.0
2009-08-31 07:31:00,77.785,77.805,77.785,77.795,30700000.0
2009-08-31 07:32:00,77.805,77.81,77.795,77.81,65500000.0
2009-08-31 07:33:00,77.815,77.835,77.815,77.83,54400000.0
2009-08-31 07:34:00,77.84,77.84,77.79,77.795,167300000.0
2009-08-31 07:35:00,77.79,77.845,77.78,77.835,245000000.0
2009-08-31 07:36:00,77.835,77.87,77.835,77.86,152000000.0
2009-08-31 07:37:00,77.86,77.885,77.855,77.885,114500000.0
2009-08-31 07:38:00,77.88,77.89,77.875,77.885,32100000.0
2009-08-31 07:39:00,77.875,77.875,77.845,77.86,176000000.0
2009-08-31 07:40:00,77.86,77.87,77.835,77.84,75000000.0
2009-08-31 07:41:00,77.84,77.845,77.815,77.835,101900000.0
2009-08-31 07:42:00,77.84,77.85,77.815,77.845,131299999.0
2009-08-31 07:43:00,77.845,77.85,77.795,77.8,69000000.0
2009-08-31 07:44:00,77.795,77.82,77.79,77.81,77600000.0
2009-08-31 07:45:00,77.815,77.845,77.805,77.835,105500000.0
2009-08-31 07:46:00,77.835,77.865,77.83,77.865,40000000.0
2009-08-31 07:47:00,77.86,77.885,77.835,77.84,107300000.0
2009-08-31 07:48:00,77.845,77.87,77.83,77.87,63500000.0
2009-08-31 07:49:00,77.865,77.905,77.865,77.89,145900000.0
2009-08-31 07:50:00,77.895,77.97,77.895,77.93,420399998.0
2009-08-31 07:51:00,77.93,77.965,77.93,77.95,233900000.0
2009-08-31 07:52:00,77.945,77.96,77.93,77.935,148300000.0
2009-08-31 07:53:00,77.93,77.93,77.905,77.915,242300000.0
2009-08-31 07:54:00,77.915,77.925,77.89,77.92,157100000.0
2009-08-31 07:55:00,77.92,77.925,77.9,77.9,235600000.0
2009-08-31 07:56:00,77.9,77.905,77.865,77.865,361700000.0
2009-08-31 07:57:00,77.865,77.87,77.855,77.865,402900000.0
2009-08-31 07:58:00,77.87,77.895,77.855,77.895,103800000.0
2009-08-31 07:59:00,77.89,77.905,77.875,77.895,183200000.0
2009-08-31 08:00:00,77.895,77.92,77.855,77.875,391900000.0
2009-08-31 08:01:00,77.865,77.87,77.81,77.82,407700001.0
2009-08-31 08:02:00,77.825,77.85,77.815,77.825,417799999.0
2009-08-31 08:03:00,77.825,77.83,77.805,77.82,199900000.0
2009-08-31 08:04:00,77.82,77.83,77.805,77.83,87300000.0
2009-08-31 08:05:00,77.815,77.83,77.79,77.8,159600001.0
2009-08-31 08:06:00,77.8,77.82,77.79,77.815,145300000.0
2009-08-31 08:07:00,77.82,77.82,77.785,77.785,31700000.0
2009-08-31 08:08:00,77.79,77.81,77.77,77.8,208900000.0
2009-08-31 08:09:00,77.79,77.8,77.785,77.785,72900000.0
2009-08-31 08:10:00,77.795,77.8,77.765,77.78,219900000.0
2009-08-31 08:11:00,77.775,77.8,77.73,77.74,232900000.0
2009-08-31 08:12:00,77.74,77.775,77.735,77.77,132700000.0
2009-08-31 08:13:00,77.77,77.81,77.77,77.795,107300000.0
2009-08-31 08:14:00,77.795,77.8,77.77,77.775,66300000.0
2009-08-31 08:15:00,77.78,77.785,77.695,77.735,286900000.0
2009-08-31 08:16:00,77.73,77.75,77.695,77.695,188300001.0
2009-08-31 08:17:00,77.685,77.695,77.645,77.685,316500000.0
2009-08-31 08:18:00,77.685,77.725,77.68,77.72,115000000.0
2009-08-31 08:19:00,77.72,77.73,77.68,77.695,275000000.0
2009-08-31 08:20:00,77.695,77.715,77.695,77.7,138300000.0
2009-08-31 08:21:00,77.705,77.715,77.67,77.68,226500000.0
2009-08-31 08:22:00,77.67,77.695,77.665,77.685,256500000.0
2009-08-31 08:23:00,77.685,77.695,77.675,77.68,178700000.0
2009-08-31 08:24:00,77.68,77.69,77.675,77.68,116600000.0
2009-08-31 08:25:00,77.675,77.68,77.64,77.66,141300000.0
2009-08-31 08:26:00,77.66,77.69,77.66,77.685,70400000.0
2009-08-31 08:27:00,77.69,77.72,77.675,77.715,141700000.0
2009-08-31 08:28:00,77.72,77.735,77.685,77.72,92300000.0
2009-08-31 08:29:00,77.725,77.725,77.67,77.67,288500000.0
2009-08-31 08:30:00,77.67,77.68,77.645,77.675,324000001.0
2009-08-31 08:31:00,77.675,77.69,77.665,77.69,114400000.0
2009-08-31 08:32:00,77.69,77.715,77.69,77.71,105200000.0
2009-08-31 08:33:00,77.705,77.755,77.705,77.75,240800000.0
2009-08-31 08:34:00,77.745,77.775,77.745,77.755,166500000.0
2009-08-31 08:35:00,77.75,77.755,77.705,77.71,233100000.0
2009-08-31 08:36:00,77.71,77.73,77.645,77.65,282399999.0
2009-08-31 08:37:00,77.65,77.675,77.65,77.665,233200000.0
2009-08-31 08:38:00,77.66,77.715,77.645,77.675,251000000.0
2009-08-31 08:39:00,77.675,77.685,77.67,77.685,168800000.0
2009-08-31 08:40:00,77.685,77.7,77.665,77.685,294900001.0
2009-08-31 08:41:00,77.685,77.685,77.64,77.64,165600000.0
2009-08-31 08:42:00,77.63,77.665,77.63,77.655,138800000.0
2009-08-31 08:43:00,77.655,77.655,77.635,77.645,157700001.0
2009-08-31 08:44:00,77.65,77.665,77.65,77.66,81100000.0
2009-08-31 08:45:00,77.665,77.68,77.655,77.665,153800000.0
2009-08-31 08:46:00,77.665,77.675,77.605,77.61,360900000.0
2009-08-31 08:47:00,77.62,77.635,77.6,77.615,197100000.0
2009-08-31 08:48:00,77.615,77.63,77.595,77.63,407099999.0
2009-08-31 08:49:00,77.625,77.625,77.565,77.57,464199998.0
2009-08-31 08:50:00,77.575,77.575,77.535,77.535,417200000.0
2009-08-31 08:51:00,77.535,77.565,77.535,77.565,67400000.0
2009-08-31 08:52:00,77.565,77.595,77.565,77.59,68300000.0
2009-08-31 08:53:00,77.6,77.62,77.58,77.61,215800000.0
2009-08-31 08:54:00,77.615,77.615,77.585,77.585,237300000.0
2009-08-31 08:55:00,77.585,77.59,77.575,77.585,614299999.0
2009-08-31 08:56:00,77.585,77.61,77.58,77.61,420400000.0
2009-08-31 08:57:00,77.61,77.61,77.575,77.605,509699999.0
2009-08-31 08:58:00,77.6,77.655,77.595,77.64,459799993.0
2009-08-31 08:59:00,77.635,77.65,77.6,77.645,296100000.0
2009-08-31 09:00:00,77.645,77.645,77.62,77.625,323999999.0
2009-08-31 09:01:00,77.625,77.635,77.6,77.635,303400000.0
2009-08-31 09:02:00,77.635,77.635,77.6,77.605,78700000.0
2009-08-31 09:03:00,77.605,77.615,77.595,77.615,272700002.0
2009-08-31 09:04:00,77.62,77.635,77.615,77.63,144100000.0
2009-08-31 09:05:00,77.63,77.64,77.615,77.615,145700000.0
2009-08-31 09:06:00,77.615,77.63,77.61,77.615,121300000.0
2009-08-31 09:07:00,77.615,77.635,77.61,77.615,204999999.0
2009-08-31 09:08:00,77.615,77.65,77.615,77.645,142900000.0
2009-08-31 09:09:00,77.65,77.655,77.595,77.625,251700000.0
2009-08-31 09:10:00,77.62,77.625,77.6,77.615,376700000.0
2009-08-31 09:11:00,77.615,77.64,77.615,77.63,299399999.0
2009-08-31 09:12:00,77.635,77.67,77.61,77.635,238700000.0
2009-08-31 09:13:00,77.64,77.66,77.625,77.655,710799995.0
2009-08-31 09:14:00,77.655,77.68,77.64,77.675,635700005.0
2009-08-31 09:15:00,77.675,77.675,77.64,77.665,488599999.0
2009-08-31 09:16:00,77.665,77.705,77.66,77.705,155600000.0
2009-08-31 09:17:00,77.7,77.74,77.69,77.725,91100000.0
2009-08-31 09:18:00,77.725,77.75,77.725,77.75,172500000.0
2009-08-31 09:19:00,77.74,77.755,77.725,77.745,498199999.0
2009-08-31 09:20:00,77.74,77.75,77.72,77.725,287000000.0
2009-08-31 09:21:00,77.725,77.74,77.7,77.705,583800000.0
2009-08-31 09:22:00,77.71,77.715,77.685,77.705,446400001.0
2009-08-31 09:23:00,77.7,77.71,77.685,77.695,198300000.0
2009-08-31 09:24:00,77.695,77.705,77.68,77.69,221200000.0
2009-08-31 09:25:00,77.68,77.7,77.64,77.655,253300000.0
2009-08-31 09:26:00,77.655,77.665,77.635,77.65,180900000.0
2009-08-31 09:27:00,77.645,77.665,77.645,77.66,90300000.0
2009-08-31 09:28:00,77.66,77.705,77.645,77.7,398299999.0
2009-08-31 09:29:00,77.7,77.725,77.675,77.715,500900001.0
2009-08-31 09:30:00,77.715,77.725,77.68,77.695,113800000.0
2009-08-31 09:31:00,77.695,77.705,77.655,77.66,174100000.0
2009-08-31 09:32:00,77.665,77.7,77.66,77.68,256400000.0
2009-08-31 09:33:00,77.68,77.71,77.675,77.71,93800001.0
2009-08-31 09:34:00,77.715,77.735,77.68,77.735,194400001.0
2009-08-31 09:35:00,77.735,77.74,77.69,77.695,308700000.0
2009-08-31 09:36:00,77.7,77.7,77.67,77.67,234700000.0
2009-08-31 09:37:00,77.68,77.7,77.68,77.695,228500000.0
2009-08-31 09:38:00,77.69,77.72,77.68,77.695,173599999.0
2009-08-31 09:39:00,77.695,77.715,77.685,77.7,96400000.0
2009-08-31 09:40:00,77.69,77.715,77.685,77.715,95500000.0
2009-08-31 09:41:00,77.715,77.715,77.665,77.695,220600000.0
2009-08-31 09:42:00,77.695,77.71,77.675,77.68,542899999.0
2009-08-31 09:43:00,77.675,77.745,77.67,77.73,438200000.0
2009-08-31 09:44:00,77.735,77.76,77.725,77.745,445000001.0
2009-08-31 09:45:00,77.755,77.765,77.745,77.765,359300000.0
2009-08-31 09:46:00,77.765,77.77,77.75,77.765,122700000.0
2009-08-31 09:47:00,77.765,77.765,77.745,77.75,129900000.0
2009-08-31 09:48:00,77.74,77.765,77.74,77.76,124600000.0
2009-08-31 09:49:00,77.755,77.77,77.745,77.77,139300000.0
2009-08-31 09:50:00,77.765,77.775,77.755,77.76,277699999.0
2009-08-31 09:51:00,77.76,77.765,77.755,77.76,188200000.0
2009-08-31 09:52:00,77.76,77.77,77.75,77.77,96100000.0
2009-08-31 09:53:00,77.775,77.775,77.765,77.765,30500000.0
2009-08-31 09:54:00,77.765,77.795,77.765,77.79,42500000.0
2009-08-31 09:55:00,77.795,77.795,77.785,77.79,53000000.0
2009-08-31 09:56:00,77.785,77.8,77.775,77.78,198900001.0
2009-08-31 09:57:00,77.78,77.79,77.775,77.79,101299999.0
2009-08-31 09:58:00,77.79,77.81,77.78,77.81,94600000.0
2009-08-31 09:59:00,77.81,77.81,77.77,77.775,205500000.0
2009-08-31 10:00:00,77.78,77.78,77.745,77.745,107800000.0
2009-08-31 10:01:00,77.74,77.76,77.73,77.755,165100000.0
2009-08-31 10:02:00,77.755,77.76,77.735,77.755,350800000.0
2009-08-31 10:03:00,77.745,77.755,77.745,77.75,58800000.0
2009-08-31 10:04:00,77.75,77.76,77.74,77.75,136700000.0
2009-08-31 10:05:00,77.75,77.765,77.745,77.76,516699996.0
2009-08-31 10:06:00,77.76,77.76,77.745,77.755,45600000.0
2009-08-31 10:07:00,77.755,77.77,77.75,77.755,74700000.0
2009-08-31 10:08:00,77.75,77.765,77.75,77.765,24500000.0
2009-08-31 10:09:00,77.765,77.77,77.755,77.765,110500000.0
2009-08-31 10:10:00,77.765,77.785,77.755,77.78,120600000.0
2009-08-31 10:11:00,77.78,77.805,77.76,77.805,415799998.0
2009-08-31 10:12:00,77.795,77.835,77.795,77.825,340700001.0
2009-08-31 10:13:00,77.83,77.835,77.82,77.825,115000000.0
2009-08-31 10:14:00,77.825,77.83,77.805,77.805,229100000.0
2009-08-31 10:15:00,77.81,77.825,77.795,77.8,430599999.0
2009-08-31 10:16:00,77.805,77.815,77.795,77.8,153300000.0
2009-08-31 10:17:00,77.795,77.8,77.775,77.78,560500000.0
2009-08-31 10:18:00,77.785,77.785,77.76,77.775,108300000.0
2009-08-31 10:19:00,77.775,77.775,77.75,77.75,281499998.0
2009-08-31 10:20:00,77.75,77.78,77.745,77.765,300000000.0
2009-08-31 10:21:00,77.76,77.79,77.755,77.76,325700001.0
2009-08-31 10:22:00,77.755,77.76,77.735,77.745,266800000.0
2009-08-31 10:23:00,77.74,77.785,77.735,77.75,501899998.0
2009-08-31 10:24:00,77.755,77.775,77.75,77.775,78400000.0
2009-08-31 10:25:00,77.775,77.82,77.77,77.805,236200000.0
2009-08-31 10:26:00,77.805,77.805,77.75,77.75,198900000.0
2009-08-31 10:27:00,77.75,77.765,77.73,77.73,210800000.0
2009-08-31 10:28:00,77.73,77.76,77.72,77.745,263600000.0
2009-08-31 10:29:00,77.74,77.765,77.74,77.75,157400000.0
2009-08-31 10:30:00,77.75,77.755,77.725,77.745,129400000.0
2009-08-31 10:31:00,77.75,77.79,77.745,77.775,144400000.0
2009-08-31 10:32:00,77.765,77.785,77.765,77.78,73600000.0
2009-08-31 10:33:00,77.78,77.78,77.775,77.78,54700000.0
2009-08-31 10:34:00,77.78,77.785,77.78,77.785,6500000.0
2009-08-31 10:35:00,77.785,77.795,77.785,77.79,21400000.0
2009-08-31 10:36:00,77.79,77.825,77.79,77.815,94600000.0
2009-08-31 10:37:00,77.82,77.87,77.815,77.865,263600000.0
2009-08-31 10:38:00,77.87,77.87,77.815,77.82,214800000.0
2009-08-31 10:39:00,77.815,77.825,77.78,77.815,183300000.0
2009-08-31 10:40:00,77.815,77.84,77.805,77.84,142400000.0
2009-08-31 10:41:00,77.84,77.85,77.83,77.835,109500000.0
2009-08-31 10:42:00,77.835,77.84,77.815,77.825,124100000.0
2009-08-31 10:43:00,77.825,77.86,77.82,77.845,153700000.0
2009-08-31 10:44:00,77.845,77.875,77.845,77.86,290300000.0
2009-08-31 10:45:00,77.86,77.88,77.845,77.865,396999999.0
2009-08-31 10:46:00,77.87,77.88,77.86,77.875,110400000.0
2009-08-31 10:47:00,77.87,77.87,77.845,77.865,210100000.0
2009-08-31 10:48:00,77.87,77.89,77.865,77.88,130700000.0
2009-08-31 10:49:00,77.88,77.88,77.865,77.865,65800000.0
2009-08-31 10:50:00,77.87,77.895,77.865,77.895,67800000.0
2009-08-31 10:51:00,77.89,77.905,77.875,77.88,84500000.0
2009-08-31 10:52:00,77.885,77.9,77.88,77.9,59500000.0
2009-08-31 10:53:00,77.905,77.905,77.895,77.905,86000000.0
2009-08-31 10:54:00,77.91,77.955,77.91,77.955,86000000.0
2009-08-31 10:55:00,77.95,78.015,77.945,78.015,180800000.0
2009-08-31 10:56:00,78.015,78.1,78.015,78.065,317700000.0
2009-08-31 10:57:00,78.07,78.075,78.055,78.065,279100000.0
2009-08-31 10:58:00,78.065,78.075,78.02,78.035,179600000.0
2009-08-31 10:59:00,78.035,78.05,78.03,78.04,145600000.0
2009-08-31 11:00:00,78.04,78.05,78.015,78.04,118500000.0
2009-08-31 11:01:00,78.04,78.075,78.04,78.075,60700000.0
2009-08-31 11:02:00,78.075,78.12,78.075,78.1,184500000.0
2009-08-31 11:03:00,78.105,78.125,78.09,78.12,128200000.0
2009-08-31 11:04:00,78.125,78.13,78.11,78.125,194700000.0
2009-08-31 11:05:00,78.12,78.125,78.105,78.115,240100000.0
2009-08-31 11:06:00,78.115,78.115,78.075,78.075,142099999.0
2009-08-31 11:07:00,78.08,78.085,78.055,78.055,36700000.0
2009-08-31 11:08:00,78.055,78.065,78.04,78.045,185600000.0
2009-08-31 11:09:00,78.045,78.05,78.025,78.035,165600000.0
2009-08-31 11:10:00,78.03,78.04,78.02,78.04,106200000.0
2009-08-31 11:11:00,78.04,78.05,78.03,78.04,88800000.0
2009-08-31 11:12:00,78.04,78.04,78.015,78.02,52700000.0
2009-08-31 11:13:00,78.02,78.025,78.015,78.025,39200000.0
2009-08-31 11:14:00,78.025,78.025,78.02,78.02,16500000.0
2009-08-31 11:15:00,78.02,78.035,78.02,78.035,59900000.0
2009-08-31 11:16:00,78.03,78.04,78.02,78.025,173500000.0
2009-08-31 11:17:00,78.025,78.03,78.02,78.02,56800000.0
2009-08-31 11:18:00,78.02,78.04,78.015,78.025,120700000.0
2009-08-31 11:19:00,78.025,78.04,78.025,78.03,68200000.0
2009-08-31 11:20:00,78.03,78.065,78.03,78.055,204500000.0
2009-08-31 11:21:00,78.045,78.055,78.03,78.03,88100000.0
2009-08-31 11:22:00,78.03,78.045,78.03,78.045,54100000.0
2009-08-31 11:23:00,78.05,78.05,78.025,78.03,54400000.0
2009-08-31 11:24:00,78.03,78.03,78.02,78.02,68300000.0
2009-08-31 11:25:00,78.02,78.035,78.02,78.03,84000000.0
2009-08-31 11:26:00,78.03,78.03,78.02,78.03,27800000.0
2009-08-31 11:27:00,78.03,78.03,78.005,78.02,93100000.0
2009-08-31 11:28:00,78.02,78.03,78.01,78.025,66800000.0
2009-08-31 11:29:00,78.015,78.03,78.015,78.025,61100000.0
2009-08-31 11:30:00,78.025,78.025,78.015,78.02,16100000.0
2009-08-31 11:31:00,78.02,78.03,77.995,78.01,104800000.0
2009-08-31 11:32:00,78.0,78.01,77.99,77.99,45100000.0
2009-08-31 11:33:00,77.99,78.0,77.965,77.965,93000000.0
2009-08-31 11:34:00,77.975,77.975,77.955,77.97,145600000.0
2009-08-31 11:35:00,77.965,77.98,77.96,77.98,129200000.0
2009-08-31 11:36:00,77.975,77.985,77.975,77.985,87000000.0
2009-08-31 11:37:00,77.995,78.01,77.99,77.99,105400000.0
2009-08-31 11:38:00,77.99,77.995,77.99,77.99,35200000.0
2009-08-31 11:39:00,77.99,78.0,77.99,78.0,36400000.0
2009-08-31 11:40:00,77.99,78.005,77.99,78.0,63900000.0
2009-08-31 11:41:00,78.0,78.0,77.99,78.0,12300000.0
2009-08-31 11:42:00,78.0,78.02,77.995,78.0,72900000.0
2009-08-31 11:43:00,77.99,78.01,77.99,78.005,107200000.0
2009-08-31 11:44:00,78.005,78.05,78.005,78.045,129100000.0
2009-08-31 11:45:00,78.045,78.065,78.045,78.065,71500000.0
2009-08-31 11:46:00,78.07,78.075,78.05,78.05,51900000.0
2009-08-31 11:47:00,78.055,78.075,78.055,78.075,68200000.0
2009-08-31 11:48:00,78.07,78.08,78.07,78.08,30500000.0
2009-08-31 11:49:00,78.08,78.08,78.035,78.055,81900000.0
2009-08-31 11:50:00,78.05,78.055,78.035,78.04,98800000.0
2009-08-31 11:51:00,78.04,78.055,78.04,78.05,225399999.0
2009-08-31 11:52:00,78.05,78.055,78.045,78.055,44700000.0
2009-08-31 11:53:00,78.045,78.055,78.04,78.045,44500000.0
2009-08-31 11:54:00,78.05,78.05,78.04,78.045,12800000.0
2009-08-31 11:55:00,78.05,78.05,78.025,78.025,73300000.0
2009-08-31 11:56:00,78.03,78.055,78.025,78.05,115599999.0
2009-08-31 11:57:00,78.04,78.04,78.015,78.025,78600000.0
2009-08-31 11:58:00,78.03,78.035,78.02,78.02,70600000.0
2009-08-31 11:59:00,78.025,78.05,78.025,78.05,52200000.0
2009-08-31 12:00:00,78.045,78.05,77.99,77.99,246800000.0
2009-08-31 12:01:00,77.995,77.995,77.96,77.96,98300000.0
2009-08-31 12:02:00,77.96,77.975,77.96,77.975,141800000.0
2009-08-31 12:03:00,77.97,77.98,77.945,77.955,146100000.0
2009-08-31 12:04:00,77.955,77.955,77.935,77.94,99700000.0
2009-08-31 12:05:00,77.94,77.945,77.93,77.93,201300000.0
2009-08-31 12:06:00,77.93,77.935,77.925,77.935,122800000.0
2009-08-31 12:07:00,77.935,77.955,77.935,77.935,58700000.0
2009-08-31 12:08:00,77.945,77.95,77.94,77.95,37400000.0
2009-08-31 12:09:00,77.945,77.955,77.92,77.94,72500000.0
2009-08-31 12:10:00,77.94,77.945,77.93,77.945,111900001.0
2009-08-31 12:11:00,77.935,77.945,77.935,77.94,27400000.0
2009-08-31 12:12:00,77.94,77.94,77.93,77.94,63600000.0
2009-08-31 12:13:00,77.94,77.945,77.94,77.945,16900000.0
2009-08-31 12:14:00,77.935,77.975,77.935,77.975,178300000.0
2009-08-31 12:15:00,77.975,77.985,77.96,77.965,122900000.0
2009-08-31 12:16:00,77.965,77.975,77.96,77.975,74800000.0
2009-08-31 12:17:00,77.98,77.99,77.965,77.975,147900000.0
2009-08-31 12:18:00,77.97,77.975,77.965,77.975,159200000.0
2009-08-31 12:19:00,77.975,77.975,77.96,77.965,106900000.0
2009-08-31 12:20:00,77.965,77.965,77.95,77.96,145400001.0
2009-08-31 12:21:00,77.97,77.975,77.965,77.965,20000000.0
2009-08-31 12:22:00,77.965,77.975,77.965,77.97,6000000.0
2009-08-31 12:23:00,77.975,77.975,77.965,77.965,68800000.0
2009-08-31 12:24:00,77.965,77.975,77.96,77.975,50800000.0
2009-08-31 12:25:00,77.975,77.975,77.965,77.97,58700000.0
2009-08-31 12:26:00,77.97,77.97,77.96,77.97,108600000.0
2009-08-31 12:27:00,77.97,77.97,77.97,77.97,30600000.0
2009-08-31 12:28:00,77.97,77.97,77.96,77.965,56200000.0
2009-08-31 12:29:00,77.96,77.975,77.96,77.965,133400000.0
2009-08-31 12:30:00,77.97,77.99,77.965,77.985,88700000.0
2009-08-31 12:31:00,77.985,77.99,77.97,77.985,104300000.0
2009-08-31 12:32:00,77.985,77.995,77.975,77.995,41100000.0
2009-08-31 12:33:00,77.995,77.995,77.96,77.965,413899997.0
2009-08-31 12:34:00,77.97,77.995,77.97,77.99,173100000.0
2009-08-31 12:35:00,77.99,77.995,77.985,77.985,82100000.0
2009-08-31 12:36:00,77.99,77.99,77.97,77.975,91200000.0
2009-08-31 12:37:00,77.975,77.975,77.97,77.975,56300000.0
2009-08-31 12:38:00,77.965,77.985,77.965,77.985,77200000.0
2009-08-31 12:39:00,77.98,78.015,77.975,78.01,120200000.0
2009-08-31 12:40:00,78.01,78.05,78.01,78.04,103400000.0
2009-08-31 12:41:00,78.04,78.04,78.005,78.015,376400001.0
2009-08-31 12:42:00,78.015,78.025,78.0,78.0,322500000.0
2009-08-31 12:43:00,77.995,78.035,77.955,78.03,394700000.0
2009-08-31 12:44:00,78.035,78.05,78.02,78.05,310200001.0
2009-08-31 12:45:00,78.05,78.08,78.05,78.06,425300000.0
2009-08-31 12:46:00,78.06,78.06,78.03,78.04,158000000.0
2009-08-31 12:47:00,78.04,78.05,78.03,78.03,133100000.0
2009-08-31 12:48:00,78.04,78.04,77.99,78.01,256400000.0
2009-08-31 12:49:00,78.02,78.03,78.0,78.025,525700002.0
2009-08-31 12:50:00,78.025,78.035,78.02,78.03,93700000.0
2009-08-31 12:51:00,78.035,78.035,78.005,78.035,152600000.0
2009-08-31 12:52:00,78.03,78.03,78.01,78.015,102300000.0
2009-08-31 12:53:00,78.015,78.04,78.015,78.025,179200000.0
2009-08-31 12:54:00,78.025,78.025,77.995,77.995,167500000.0
2009-08-31 12:55:00,77.995,77.995,77.965,77.98,257299999.0
2009-08-31 12:56:00,77.98,77.98,77.965,77.98,160100000.0
2009-08-31 12:57:00,77.975,77.98,77.94,77.945,157100000.0
2009-08-31 12:58:00,77.945,77.945,77.925,77.935,157399999.0
2009-08-31 12:59:00,77.93,77.935,77.905,77.925,156300000.0
2009-08-31 13:00:00,77.915,77.93,77.91,77.925,182500000.0
2009-08-31 13:01:00,77.93,77.935,77.91,77.93,190400000.0
2009-08-31 13:02:00,77.925,77.94,77.925,77.94,72100000.0
2009-08-31 13:03:00,77.95,77.96,77.935,77.955,58400000.0
2009-08-31 13:04:00,77.955,77.955,77.93,77.935,126600000.0
2009-08-31 13:05:00,77.935,77.935,77.915,77.92,50500000.0
2009-08-31 13:06:00,77.925,77.93,77.92,77.93,60500000.0
2009-08-31 13:07:00,77.925,77.93,77.925,77.93,24300000.0
2009-08-31 13:08:00,77.93,77.93,77.905,77.905,58800000.0
2009-08-31 13:09:00,77.915,77.945,77.9,77.94,242900000.0
2009-08-31 13:10:00,77.935,77.96,77.93,77.945,364199999.0
2009-08-31 13:11:00,77.95,77.95,77.905,77.935,279099999.0
2009-08-31 13:12:00,77.935,77.935,77.875,77.885,392700001.0
2009-08-31 13:13:00,77.885,77.89,77.87,77.87,231800000.0
2009-08-31 13:14:00,77.87,77.935,77.87,77.925,156119999.0
2009-08-31 13:15:00,77.925,77.935,77.895,77.905,164200000.0
2009-08-31 13:16:00,77.905,77.92,77.9,77.905,91000000.0
2009-08-31 13:17:00,77.9,77.93,77.9,77.92,85100000.0
2009-08-31 13:18:00,77.93,77.935,77.915,77.92,288400001.0
2009-08-31 13:19:00,77.935,78.0,77.91,77.995,499700000.0
2009-08-31 13:20:00,77.995,78.125,77.995,78.105,310600000.0
2009-08-31 13:21:00,78.11,78.12,78.065,78.08,474000000.0
2009-08-31 13:22:00,78.08,78.135,78.055,78.075,605899998.0
2009-08-31 13:23:00,78.08,78.1,78.075,78.095,164500000.0
2009-08-31 13:24:00,78.09,78.1,78.08,78.09,317000000.0
2009-08-31 13:25:00,78.1,78.12,78.09,78.1,316199998.0
2009-08-31 13:26:00,78.1,78.11,78.1,78.105,309400000.0
2009-08-31 13:27:00,78.105,78.12,78.105,78.11,108000001.0
2009-08-31 13:28:00,78.11,78.15,78.11,78.13,396899999.0
2009-08-31 13:29:00,78.13,78.185,78.125,78.17,551599997.0
2009-08-31 13:30:00,78.17,78.17,78.095,78.095,713100000.0
2009-08-31 13:31:00,78.1,78.12,78.085,78.12,261700001.0
2009-08-31 13:32:00,78.12,78.12,78.08,78.085,414800000.0
2009-08-31 13:33:00,78.085,78.085,78.035,78.035,363900001.0
2009-08-31 13:34:00,78.025,78.04,78.025,78.035,136700000.0
2009-08-31 13:35:00,78.035,78.035,78.02,78.02,146500000.0
2009-08-31 13:36:00,78.02,78.02,77.98,78.015,136500000.0
2009-08-31 13:37:00,78.01,78.025,78.01,78.01,33700000.0
2009-08-31 13:38:00,78.005,78.005,77.985,77.99,96400000.0
2009-08-31 13:39:00,77.995,77.995,77.975,77.985,62300000.0
2009-08-31 13:40:00,77.98,77.98,77.955,77.965,131500001.0
2009-08-31 13:41:00,77.97,77.975,77.955,77.97,112500001.0
2009-08-31 13:42:00,77.97,77.97,77.965,77.965,21000000.0
2009-08-31 13:43:00,77.96,77.965,77.955,77.96,47000000.0
2009-08-31 13:44:00,77.96,77.975,77.96,77.975,15000000.0
2009-08-31 13:45:00,77.97,77.97,77.96,77.96,77700000.0
2009-08-31 13:46:00,77.975,78.01,77.975,78.01,62200000.0
2009-08-31 13:47:00,78.01,78.01,78.0,78.0,23900000.0
2009-08-31 13:48:00,77.995,78.015,77.995,78.015,16400000.0
2009-08-31 13:49:00,78.015,78.03,78.015,78.015,32000000.0
2009-08-31 13:50:00,78.02,78.045,78.02,78.045,30200000.0
2009-08-31 13:51:00,78.045,78.045,78.025,78.03,71300000.0
2009-08-31 13:52:00,78.03,78.035,78.025,78.025,51700000.0
2009-08-31 13:53:00,78.03,78.03,77.99,78.0,138300000.0
2009-08-31 13:54:00,78.0,78.01,77.985,77.995,101400000.0
2009-08-31 13:55:00,77.995,77.995,77.94,77.945,136300000.0
2009-08-31 13:56:00,77.945,77.965,77.94,77.96,65500000.0
2009-08-31 13:57:00,77.955,77.96,77.945,77.945,75000000.0
2009-08-31 13:58:00,77.945,77.965,77.945,77.95,55700000.0
2009-08-31 13:59:00,77.955,77.955,77.93,77.95,102400000.0
2009-08-31 14:00:00,77.945,77.985,77.945,77.98,269199999.0
2009-08-31 14:01:00,77.99,78.02,77.975,78.0,350400000.0
2009-08-31 14:02:00,78.005,78.005,77.985,78.0,217300000.0
2009-08-31 14:03:00,78.0,78.0,77.965,77.965,149700000.0
2009-08-31 14:04:00,77.96,77.97,77.93,77.935,131200000.0
2009-08-31 14:05:00,77.935,77.955,77.935,77.945,80300000.0
2009-08-31 14:06:00,77.94,77.94,77.9,77.9,182400000.0
2009-08-31 14:07:00,77.9,77.9,77.835,77.84,213800000.0
2009-08-31 14:08:00,77.835,77.89,77.835,77.885,182500000.0
2009-08-31 14:09:00,77.88,77.89,77.855,77.86,314900000.0
2009-08-31 14:10:00,77.865,77.875,77.86,77.86,48100000.0
2009-08-31 14:11:00,77.865,77.87,77.855,77.865,91600000.0
2009-08-31 14:12:00,77.865,77.875,77.86,77.875,46900000.0
2009-08-31 14:13:00,77.875,77.89,77.87,77.885,182700000.0
2009-08-31 14:14:00,77.88,77.93,77.88,77.885,234600000.0
2009-08-31 14:15:00,77.885,77.91,77.88,77.88,309100000.0
2009-08-31 14:16:00,77.88,77.885,77.85,77.855,229300000.0
2009-08-31 14:17:00,77.855,77.885,77.79,77.8,206100000.0
2009-08-31 14:18:00,77.8,77.8,77.755,77.8,224800000.0
2009-08-31 14:19:00,77.795,77.81,77.775,77.805,325500000.0
2009-08-31 14:20:00,77.81,77.83,77.77,77.785,383099998.0
2009-08-31 14:21:00,77.79,77.8,77.775,77.785,429200002.0
2009-08-31 14:22:00,77.775,77.785,77.765,77.765,251100001.0
2009-08-31 14:23:00,77.76,77.825,77.75,77.825,383700000.0
2009-08-31 14:24:00,77.825,77.85,77.81,77.83,340300001.0
2009-08-31 14:25:00,77.83,77.85,77.81,77.815,296600000.0
2009-08-31 14:26:00,77.825,77.855,77.815,77.815,164900000.0
2009-08-31 14:27:00,77.815,77.84,77.815,77.83,358200000.0
2009-08-31 14:28:00,77.83,77.835,77.79,77.805,361700000.0
2009-08-31 14:29:00,77.805,77.81,77.79,77.795,115600000.0
2009-08-31 14:30:00,77.795,77.855,77.785,77.855,257300000.0
2009-08-31 14:31:00,77.855,77.92,77.845,77.92,306199999.0
2009-08-31 14:32:00,77.92,77.955,77.88,77.89,281400000.0
2009-08-31 14:33:00,77.88,77.895,77.86,77.87,215700000.0
2009-08-31 14:34:00,77.86,77.9,77.86,77.88,158000000.0
2009-08-31 14:35:00,77.88,77.885,77.855,77.88,162900000.0
2009-08-31 14:36:00,77.87,77.88,77.845,77.86,290200000.0
2009-08-31 14:37:00,77.86,77.875,77.845,77.865,287300000.0
2009-08-31 14:38:00,77.865,77.87,77.85,77.85,55600000.0
2009-08-31 14:39:00,77.85,77.855,77.83,77.845,157100000.0
2009-08-31 14:40:00,77.845,77.86,77.84,77.855,124399999.0
2009-08-31 14:41:00,77.855,77.855,77.83,77.83,50000000.0
2009-08-31 14:42:00,77.835,77.845,77.83,77.83,116800000.0
2009-08-31 14:43:00,77.83,77.84,77.79,77.795,186200000.0
2009-08-31 14:44:00,77.795,77.805,77.77,77.79,97200000.0
2009-08-31 14:45:00,77.79,77.82,77.785,77.82,130200000.0
2009-08-31 14:46:00,77.82,77.825,77.795,77.82,164000000.0
2009-08-31 14:47:00,77.825,77.825,77.8,77.825,55400000.0
2009-08-31 14:48:00,77.825,77.835,77.82,77.835,63000000.0
2009-08-31 14:49:00,77.835,77.89,77.835,77.885,197600000.0
2009-08-31 14:50:00,77.885,77.91,77.875,77.875,189200000.0
2009-08-31 14:51:00,77.87,77.87,77.855,77.86,81200000.0
2009-08-31 14:52:00,77.865,77.88,77.855,77.865,140600000.0
2009-08-31 14:53:00,77.87,77.935,77.86,77.935,186200000.0
2009-08-31 14:54:00,77.93,77.94,77.905,77.915,299799999.0
2009-08-31 14:55:00,77.92,77.925,77.885,77.89,319799999.0
2009-08-31 14:56:00,77.885,77.895,77.875,77.875,225800000.0
2009-08-31 14:57:00,77.88,77.88,77.84,77.875,181100000.0
2009-08-31 14:58:00,77.875,77.91,77.87,77.88,110300000.0
2009-08-31 14:59:00,77.885,77.96,77.885,77.96,242800000.0
2009-08-31 15:00:00,77.95,77.96,77.875,77.9,327600000.0
2009-08-31 15:01:00,77.895,77.895,77.855,77.87,121400000.0
2009-08-31 15:02:00,77.87,77.895,77.87,77.875,144900000.0
2009-08-31 15:03:00,77.87,77.895,77.83,77.83,254499999.0
2009-08-31 15:04:00,77.83,77.85,77.825,77.845,127300000.0
2009-08-31 15:05:00,77.845,77.855,77.82,77.82,153500000.0
2009-08-31 15:06:00,77.82,77.83,77.77,77.805,220000000.0
2009-08-31 15:07:00,77.81,77.81,77.785,77.785,156300000.0
2009-08-31 15:08:00,77.78,77.795,77.75,77.755,137700000.0
2009-08-31 15:09:00,77.76,77.77,77.75,77.755,178399999.0
2009-08-31 15:10:00,77.765,77.765,77.735,77.755,374500004.0
2009-08-31 15:11:00,77.76,77.76,77.725,77.745,405000005.0
2009-08-31 15:12:00,77.75,77.78,77.745,77.78,66200000.0
2009-08-31 15:13:00,77.775,77.785,77.745,77.765,176700001.0
2009-08-31 15:14:00,77.765,77.78,77.755,77.755,345100000.0
2009-08-31 15:15:00,77.755,77.765,77.725,77.745,116600000.0
2009-08-31 15:16:00,77.745,77.77,77.74,77.77,141600000.0
2009-08-31 15:17:00,77.77,77.77,77.745,77.765,96300000.0
2009-08-31 15:18:00,77.76,77.82,77.755,77.815,136100000.0
2009-08-31 15:19:00,77.81,77.81,77.795,77.805,139300000.0
2009-08-31 15:20:00,77.805,77.815,77.775,77.78,188300000.0
2009-08-31 15:21:00,77.78,77.79,77.77,77.785,115500000.0
2009-08-31 15:22:00,77.785,77.795,77.77,77.775,115700000.0
2009-08-31 15:23:00,77.78,77.785,77.77,77.775,130600000.0
2009-08-31 15:24:00,77.77,77.775,77.73,77.73,133500000.0
2009-08-31 15:25:00,77.725,77.735,77.705,77.73,138400000.0
2009-08-31 15:26:00,77.73,77.75,77.705,77.715,229000001.0
2009-08-31 15:27:00,77.72,77.725,77.67,77.68,115800000.0
2009-08-31 15:28:00,77.68,77.71,77.67,77.71,302800000.0
2009-08-31 15:29:00,77.715,77.76,77.715,77.75,420000000.0
2009-08-31 15:30:00,77.75,77.75,77.685,77.715,483500000.0
2009-08-31 15:31:00,77.715,77.815,77.705,77.795,605200000.0
2009-08-31 15:32:00,77.795,77.845,77.79,77.805,430100000.0
2009-08-31 15:33:00,77.8,77.82,77.78,77.8,307300000.0
2009-08-31 15:34:00,77.8,77.805,77.72,77.735,338400000.0
2009-08-31 15:35:00,77.735,77.76,77.675,77.685,535100001.0
2009-08-31 15:36:00,77.68,77.72,77.655,77.71,285000000.0
2009-08-31 15:37:00,77.71,77.74,77.7,77.715,197200000.0
2009-08-31 15:38:00,77.715,77.755,77.71,77.75,149300000.0
2009-08-31 15:39:00,77.75,77.79,77.75,77.755,376300000.0
2009-08-31 15:40:00,77.76,77.78,77.715,77.73,356300000.0
2009-08-31 15:41:00,77.735,77.735,77.605,77.61,290000000.0
2009-08-31 15:42:00,77.605,77.76,77.605,77.745,316800000.0
2009-08-31 15:43:00,77.745,77.845,77.74,77.84,249000001.0
2009-08-31 15:44:00,77.84,77.87,77.82,77.835,738799999.0
2009-08-31 15:45:00,77.835,77.915,77.755,77.915,668600000.0
2009-08-31 15:46:00,77.915,77.965,77.88,77.885,890399997.0
2009-08-31 15:47:00,77.885,77.89,77.77,77.825,603800000.0
2009-08-31 15:48:00,77.82,77.82,77.67,77.72,786000000.0
2009-08-31 15:49:00,77.71,77.775,77.71,77.75,682500003.0
2009-08-31 15:50:00,77.77,77.785,77.665,77.68,655600000.0
2009-08-31 15:51:00,77.68,77.71,77.65,77.705,540900000.0
2009-08-31 15:52:00,77.715,77.72,77.685,77.69,549800001.0
2009-08-31 15:53:00,77.69,77.8,77.675,77.8,367500000.0
2009-08-31 15:54:00,77.8,77.82,77.74,77.745,536900000.0
2009-08-31 15:55:00,77.75,77.785,77.7,77.705,594100002.0
2009-08-31 15:56:00,77.71,77.71,77.67,77.685,615600002.0
2009-08-31 15:57:00,77.695,77.71,77.685,77.7,281799999.0
2009-08-31 15:58:00,77.71,77.74,77.685,77.72,291300000.0
2009-08-31 15:59:00,77.725,77.805,77.725,77.8,232100000.0
2009-08-31 16:00:00,77.795,77.795,77.73,77.74,282100000.0
2009-08-31 16:01:00,77.745,77.775,77.725,77.74,300800000.0
2009-08-31 16:02:00,77.74,77.745,77.69,77.695,478200000.0
2009-08-31 16:03:00,77.695,77.765,77.69,77.765,165800000.0
2009-08-31 16:04:00,77.77,77.81,77.75,77.81,358100000.0
2009-08-31 16:05:00,77.81,77.81,77.765,77.785,216600000.0
2009-08-31 16:06:00,77.795,77.85,77.79,77.85,261300000.0
2009-08-31 16:07:00,77.845,77.85,77.81,77.825,305400000.0
2009-08-31 16:08:00,77.825,77.935,77.82,77.925,233800000.0
2009-08-31 16:09:00,77.925,77.93,77.87,77.87,240100000.0
2009-08-31 16:10:00,77.87,77.87,77.815,77.845,268900000.0
2009-08-31 16:11:00,77.845,77.91,77.84,77.885,235300000.0
2009-08-31 16:12:00,77.88,77.915,77.875,77.915,111300000.0
2009-08-31 16:13:00,77.915,77.93,77.855,77.87,247600000.0
2009-08-31 16:14:00,77.87,77.91,77.87,77.89,260000000.0
2009-08-31 16:15:00,77.885,77.91,77.875,77.91,353400000.0
2009-08-31 16:16:00,77.905,77.92,77.855,77.88,490100001.0
2009-08-31 16:17:00,77.88,77.88,77.815,77.83,497300000.0
2009-08-31 16:18:00,77.835,77.84,77.79,77.8,355000000.0
2009-08-31 16:19:00,77.8,77.84,77.79,77.82,265600000.0
2009-08-31 16:20:00,77.825,77.885,77.82,77.87,307400000.0
2009-08-31 16:21:00,77.865,77.88,77.84,77.86,448100000.0
2009-08-31 16:22:00,77.86,77.87,77.825,77.845,530499999.0
2009-08-31 16:23:00,77.86,77.875,77.82,77.82,489000000.0
2009-08-31 16:24:00,77.815,77.82,77.77,77.77,270400003.0
2009-08-31 16:25:00,77.775,77.825,77.77,77.81,368500001.0
2009-08-31 16:26:00,77.815,77.835,77.795,77.81,453800000.0
2009-08-31 16:27:00,77.82,77.86,77.8,77.86,205500000.0
2009-08-31 16:28:00,77.86,77.86,77.78,77.81,303600000.0
2009-08-31 16:29:00,77.805,77.885,77.805,77.865,311800000.0
2009-08-31 16:30:00,77.87,77.87,77.705,77.745,454500001.0
2009-08-31 16:31:00,77.745,77.76,77.705,77.705,250000000.0
2009-08-31 16:32:00,77.705,77.77,77.69,77.77,397500000.0
2009-08-31 16:33:00,77.77,77.82,77.77,77.815,237500000.0
2009-08-31 16:34:00,77.82,77.84,77.785,77.84,202000000.0
2009-08-31 16:35:00,77.835,77.88,77.835,77.865,364400001.0
2009-08-31 16:36:00,77.86,77.86,77.825,77.85,300100000.0
2009-08-31 16:37:00,77.86,77.865,77.815,77.825,274900001.0
2009-08-31 16:38:00,77.825,77.825,77.765,77.78,216400000.0
2009-08-31 16:39:00,77.775,77.85,77.775,77.85,488699999.0
2009-08-31 16:40:00,77.84,77.92,77.84,77.9,169900000.0
2009-08-31 16:41:00,77.9,77.975,77.9,77.97,160200000.0
2009-08-31 16:42:00,77.975,77.985,77.935,77.935,180900000.0
2009-08-31 16:43:00,77.935,77.95,77.915,77.935,209400000.0
2009-08-31 16:44:00,77.935,77.95,77.93,77.945,134900000.0
2009-08-31 16:45:00,77.945,77.98,77.935,77.94,324000000.0
2009-08-31 16:46:00,77.935,77.965,77.915,77.96,387700000.0
2009-08-31 16:47:00,77.96,77.96,77.89,77.905,189900000.0
2009-08-31 16:48:00,77.895,77.94,77.88,77.935,236700000.0
2009-08-31 16:49:00,77.935,78.0,77.92,77.99,749400000.0
2009-08-31 16:50:00,78.0,78.02,77.975,78.02,476699999.0
2009-08-31 16:51:00,78.015,78.03,78.0,78.01,259300000.0
2009-08-31 16:52:00,78.01,78.045,78.01,78.045,241200000.0
2009-08-31 16:53:00,78.05,78.055,77.995,78.045,243700000.0
2009-08-31 16:54:00,78.045,78.065,78.015,78.015,345900000.0
2009-08-31 16:55:00,78.01,78.02,77.935,77.935,436099999.0
2009-08-31 16:56:00,77.935,77.96,77.925,77.925,314600002.0
2009-08-31 16:57:00,77.935,77.95,77.865,77.895,241000000.0
2009-08-31 16:58:00,77.895,78.005,77.895,77.995,278000000.0
2009-08-31 16:59:00,78.0,78.22,77.995,78.22,469499999.0
2009-08-31 17:00:00,78.22,78.22,78.115,78.13,598000000.0
2009-08-31 17:01:00,78.13,78.145,78.105,78.135,573300000.0
2009-08-31 17:02:00,78.135,78.15,78.11,78.13,330900001.0
2009-08-31 17:03:00,78.115,78.13,78.1,78.11,487700002.0
2009-08-31 17:04:00,78.115,78.145,78.11,78.145,633199994.0
2009-08-31 17:05:00,78.145,78.185,78.145,78.16,221599999.0
2009-08-31 17:06:00,78.15,78.155,78.11,78.12,190200000.0
2009-08-31 17:07:00,78.12,78.13,78.105,78.105,286600000.0
2009-08-31 17:08:00,78.11,78.12,78.075,78.08,244200000.0
2009-08-31 17:09:00,78.08,78.12,78.075,78.105,308400000.0
2009-08-31 17:10:00,78.11,78.155,78.105,78.155,308900001.0
2009-08-31 17:11:00,78.155,78.2,78.155,78.19,355899997.0
2009-08-31 17:12:00,78.195,78.2,78.155,78.165,359500001.0
2009-08-31 17:13:00,78.17,78.185,78.165,78.17,255500000.0
2009-08-31 17:14:00,78.17,78.185,78.15,78.17,126400000.0
2009-08-31 17:15:00,78.17,78.17,78.14,78.14,142400000.0
2009-08-31 17:16:00,78.135,78.165,78.135,78.145,136200001.0
2009-08-31 17:17:00,78.15,78.16,78.13,78.14,176800000.0
2009-08-31 17:18:00,78.135,78.2,78.125,78.19,229200000.0
2009-08-31 17:19:00,78.195,78.25,78.165,78.23,440500001.0
2009-08-31 17:20:00,78.23,78.24,78.195,78.215,609700002.0
2009-08-31 17:21:00,78.215,78.235,78.185,78.19,429400002.0
2009-08-31 17:22:00,78.19,78.195,78.135,78.165,492700000.0
2009-08-31 17:23:00,78.16,78.165,78.11,78.135,274100000.0
2009-08-31 17:24:00,78.13,78.205,78.13,78.195,174000000.0
2009-08-31 17:25:00,78.195,78.2,78.18,78.195,88600000.0
2009-08-31 17:26:00,78.185,78.215,78.18,78.21,150300000.0
2009-08-31 17:27:00,78.195,78.215,78.18,78.205,249800000.0
2009-08-31 17:28:00,78.205,78.205,78.14,78.145,479900001.0
2009-08-31 17:29:00,78.145,78.155,78.12,78.12,176000000.0
2009-08-31 17:30:00,78.12,78.2,78.105,78.2,505300002.0
2009-08-31 17:31:00,78.2,78.205,78.13,78.17,500100000.0
2009-08-31 17:32:00,78.17,78.19,78.16,78.17,513499999.0
2009-08-31 17:33:00,78.18,78.18,78.145,78.15,351499999.0
2009-08-31 17:34:00,78.15,78.16,78.115,78.14,275300000.0
2009-08-31 17:35:00,78.14,78.14,78.115,78.125,356199997.0
2009-08-31 17:36:00,78.125,78.17,78.12,78.15,588399999.0
2009-08-31 17:37:00,78.15,78.27,78.135,78.26,509999999.0
2009-08-31 17:38:00,78.26,78.265,78.215,78.22,403000000.0
2009-08-31 17:39:00,78.22,78.235,78.215,78.235,295600000.0
2009-08-31 17:40:00,78.235,78.265,78.235,78.255,362100000.0
2009-08-31 17:41:00,78.27,78.305,78.26,78.29,617699997.0
2009-08-31 17:42:00,78.29,78.3,78.23,78.3,404400000.0
2009-08-31 17:43:00,78.295,78.31,78.2,78.22,434699999.0
2009-08-31 17:44:00,78.22,78.245,78.195,78.23,339900002.0
2009-08-31 17:45:00,78.22,78.31,78.22,78.29,401099999.0
2009-08-31 17:46:00,78.29,78.29,78.255,78.265,455900000.0
2009-08-31 17:47:00,78.26,78.265,78.205,78.215,397800001.0
2009-08-31 17:48:00,78.215,78.23,78.195,78.2,182400001.0
2009-08-31 17:49:00,78.2,78.2,78.18,78.195,164600001.0
2009-08-31 17:50:00,78.195,78.195,78.175,78.185,164700000.0
2009-08-31 17:51:00,78.185,78.235,78.185,78.21,526600001.0
2009-08-31 17:52:00,78.205,78.215,78.195,78.21,326600000.0
2009-08-31 17:53:00,78.21,78.235,78.185,78.2,396100000.0
2009-08-31 17:54:00,78.2,78.245,78.195,78.24,433900000.0
2009-08-31 17:55:00,78.24,78.255,78.185,78.2,324400000.0
2009-08-31 17:56:00,78.195,78.26,78.195,78.26,144300000.0
2009-08-31 17:57:00,78.26,78.28,78.24,78.27,275400000.0
2009-08-31 17:58:00,78.27,78.27,78.22,78.265,190200000.0
2009-08-31 17:59:00,78.27,78.345,78.265,78.32,263400000.0
2009-08-31 18:00:00,78.32,78.375,78.31,78.365,566500000.0
2009-08-31 18:01:00,78.37,78.405,78.37,78.405,696300000.0
2009-08-31 18:02:00,78.405,78.455,78.405,78.44,438300001.0
2009-08-31 18:03:00,78.44,78.44,78.365,78.37,705699999.0
2009-08-31 18:04:00,78.37,78.38,78.33,78.35,670699998.0
2009-08-31 18:05:00,78.35,78.39,78.34,78.375,630300001.0
2009-08-31 18:06:00,78.375,78.385,78.35,78.35,580800000.0
2009-08-31 18:07:00,78.345,78.35,78.295,78.3,337400000.0
2009-08-31 18:08:00,78.3,78.305,78.275,78.285,161700000.0
2009-08-31 18:09:00,78.285,78.29,78.26,78.265,474200000.0
2009-08-31 18:10:00,78.265,78.285,78.265,78.275,316200001.0
2009-08-31 18:11:00,78.275,78.3,78.275,78.29,442999999.0
2009-08-31 18:12:00,78.29,78.315,78.285,78.31,542500002.0
2009-08-31 18:13:00,78.305,78.37,78.305,78.35,520100000.0
2009-08-31 18:14:00,78.35,78.35,78.315,78.335,587499998.0
2009-08-31 18:15:00,78.325,78.33,78.305,78.31,240500000.0
2009-08-31 18:16:00,78.31,78.31,78.265,78.265,357200000.0
2009-08-31 18:17:00,78.265,78.265,78.19,78.19,344700000.0
2009-08-31 18:18:00,78.19,78.215,78.18,78.215,277300000.0
2009-08-31 18:19:00,78.215,78.235,78.205,78.225,121700000.0
2009-08-31 18:20:00,78.225,78.245,78.215,78.245,155800000.0
2009-08-31 18:21:00,78.235,78.24,78.2,78.205,164300000.0
2009-08-31 18:22:00,78.205,78.21,78.2,78.2,32300000.0
2009-08-31 18:23:00,78.2,78.21,78.2,78.205,17300000.0
2009-08-31 18:24:00,78.205,78.215,78.195,78.21,120600000.0
2009-08-31 18:25:00,78.2,78.205,78.185,78.195,101300000.0
2009-08-31 18:26:00,78.205,78.21,78.19,78.21,266700000.0
2009-08-31 18:27:00,78.205,78.21,78.155,78.16,285300000.0
2009-08-31 18:28:00,78.155,78.16,78.145,78.145,148500000.0
2009-08-31 18:29:00,78.16,78.18,78.15,78.18,243700002.0
2009-08-31 18:30:00,78.18,78.21,78.175,78.21,62600000.0
2009-08-31 18:31:00,78.2,78.21,78.195,78.2,172000001.0
2009-08-31 18:32:00,78.195,78.24,78.195,78.225,255700001.0
2009-08-31 18:33:00,78.23,78.23,78.21,78.225,68800000.0
2009-08-31 18:34:00,78.225,78.235,78.22,78.23,202200000.0
2009-08-31 18:35:00,78.23,78.245,78.215,78.245,266600000.0
2009-08-31 18:36:00,78.245,78.245,78.215,78.215,210600000.0
2009-08-31 18:37:00,78.225,78.225,78.205,78.21,171500000.0
2009-08-31 18:38:00,78.21,78.265,78.205,78.265,342699999.0
2009-08-31 18:39:00,78.265,78.265,78.225,78.24,474700004.0
2009-08-31 18:40:00,78.24,78.275,78.24,78.255,306699998.0
2009-08-31 18:41:00,78.255,78.26,78.23,78.23,178699999.0
2009-08-31 18:42:00,78.235,78.24,78.235,78.24,141699999.0
2009-08-31 18:43:00,78.24,78.255,78.24,78.25,215300000.0
2009-08-31 18:44:00,78.25,78.265,78.24,78.25,214600000.0
2009-08-31 18:45:00,78.25,78.255,78.24,78.245,178400000.0
2009-08-31 18:46:00,78.245,78.245,78.235,78.245,125000000.0
2009-08-31 18:47:00,78.24,78.24,78.225,78.23,112100000.0
2009-08-31 18:48:00,78.235,78.245,78.23,78.23,190700000.0
2009-08-31 18:49:00,78.23,78.235,78.21,78.23,376799999.0
2009-08-31 18:50:00,78.225,78.245,78.21,78.22,352300001.0
2009-08-31 18:51:00,78.22,78.255,78.22,78.22,159200000.0
2009-08-31 18:52:00,78.23,78.235,78.21,78.22,375700000.0
2009-08-31 18:53:00,78.22,78.255,78.215,78.245,257600000.0
2009-08-31 18:54:00,78.245,78.255,78.24,78.245,137400000.0
2009-08-31 18:55:00,78.245,78.25,78.205,78.205,232700000.0
2009-08-31 18:56:00,78.205,78.22,78.205,78.215,200900000.0
2009-08-31 18:57:00,78.21,78.21,78.2,78.205,184700000.0
2009-08-31 18:58:00,78.205,78.215,78.2,78.205,134100000.0
2009-08-31 18:59:00,78.205,78.22,78.205,78.21,279400000.0
2009-08-31 19:00:00,78.21,78.21,78.2,78.205,162800000.0
2009-08-31 19:01:00,78.2,78.21,78.19,78.21,142400000.0
2009-08-31 19:02:00,78.2,78.21,78.195,78.2,209200001.0
2009-08-31 19:03:00,78.2,78.21,78.185,78.2,134300000.0
2009-08-31 19:04:00,78.2,78.2,78.195,78.2,66000000.0
2009-08-31 19:05:00,78.195,78.2,78.175,78.18,257700000.0
2009-08-31 19:06:00,78.185,78.215,78.185,78.205,348500000.0
2009-08-31 19:07:00,78.205,78.21,78.195,78.195,170400000.0
2009-08-31 19:08:00,78.2,78.2,78.18,78.2,245300000.0
2009-08-31 19:09:00,78.2,78.22,78.185,78.22,199100001.0
2009-08-31 19:10:00,78.22,78.23,78.21,78.225,192800000.0
2009-08-31 19:11:00,78.235,78.26,78.235,78.25,379200000.0
2009-08-31 19:12:00,78.245,78.265,78.24,78.255,237400001.0
2009-08-31 19:13:00,78.255,78.265,78.25,78.265,175900000.0
2009-08-31 19:14:00,78.265,78.29,78.255,78.29,82900000.0
2009-08-31 19:15:00,78.285,78.3,78.285,78.295,27000000.0
2009-08-31 19:16:00,78.295,78.295,78.28,78.285,34700000.0
2009-08-31 19:17:00,78.28,78.29,78.255,78.26,133700000.0
2009-08-31 19:18:00,78.265,78.275,78.26,78.275,79600000.0
2009-08-31 19:19:00,78.27,78.27,78.25,78.265,137800000.0
2009-08-31 19:20:00,78.265,78.29,78.26,78.265,256700000.0
2009-08-31 19:21:00,78.27,78.285,78.265,78.28,164200000.0
2009-08-31 19:22:00,78.28,78.3,78.27,78.29,310800000.0
2009-08-31 19:23:00,78.29,78.33,78.275,78.295,315500000.0
2009-08-31 19:24:00,78.3,78.3,78.285,78.29,139800000.0
2009-08-31 19:25:00,78.29,78.31,78.275,78.31,70300000.0
2009-08-31 19:26:00,78.31,78.33,78.31,78.325,155800000.0
2009-08-31 19:27:00,78.325,78.325,78.27,78.28,261000000.0
2009-08-31 19:28:00,78.28,78.3,78.255,78.255,330300000.0
2009-08-31 19:29:00,78.26,78.27,78.24,78.255,149900000.0
2009-08-31 19:30:00,78.26,78.26,78.25,78.255,58900000.0
2009-08-31 19:31:00,78.255,78.285,78.25,78.275,249400000.0
2009-08-31 19:32:00,78.275,78.285,78.265,78.285,302600000.0
2009-08-31 19:33:00,78.285,78.29,78.275,78.285,281500000.0
2009-08-31 19:34:00,78.29,78.325,78.28,78.325,124000000.0
2009-08-31 19:35:00,78.325,78.355,78.32,78.325,197100000.0
2009-08-31 19:36:00,78.325,78.35,78.325,78.335,318000000.0
2009-08-31 19:37:00,78.335,78.385,78.335,78.385,204000000.0
2009-08-31 19:38:00,78.38,78.395,78.37,78.395,201000000.0
2009-08-31 19:39:00,78.4,78.41,78.39,78.39,157000000.0
2009-08-31 19:40:00,78.39,78.39,78.36,78.38,162400000.0
2009-08-31 19:41:00,78.38,78.39,78.345,78.39,322900000.0
2009-08-31 19:42:00,78.4,78.4,78.38,78.39,177800000.0
2009-08-31 19:43:00,78.39,78.39,78.355,78.375,171599998.0
2009-08-31 19:44:00,78.375,78.38,78.345,78.355,259000000.0
2009-08-31 19:45:00,78.355,78.395,78.355,78.39,264200000.0
2009-08-31 19:46:00,78.395,78.4,78.345,78.355,276900000.0
2009-08-31 19:47:00,78.355,78.365,78.335,78.335,117300000.0
2009-08-31 19:48:00,78.33,78.335,78.315,78.315,197300000.0
2009-08-31 19:49:00,78.315,78.34,78.3,78.34,125400000.0
2009-08-31 19:50:00,78.34,78.36,78.33,78.36,123500000.0
2009-08-31 19:51:00,78.355,78.365,78.355,78.355,36100000.0
2009-08-31 19:52:00,78.355,78.36,78.35,78.35,123700000.0
2009-08-31 19:53:00,78.345,78.395,78.345,78.395,216100000.0
2009-08-31 19:54:00,78.39,78.395,78.375,78.375,267600002.0
2009-08-31 19:55:00,78.375,78.395,78.36,78.39,280800000.0
2009-08-31 19:56:00,78.385,78.385,78.345,78.35,301700000.0
2009-08-31 19:57:00,78.35,78.35,78.34,78.35,73800000.0
2009-08-31 19:58:00,78.35,78.375,78.35,78.37,150600000.0
2009-08-31 19:59:00,78.365,78.375,78.36,78.365,310400000.0
2009-08-31 20:00:00,78.37,78.375,78.37,78.375,82600000.0
2009-08-31 20:01:00,78.37,78.37,78.355,78.355,216800000.0
2009-08-31 20:02:00,78.36,78.38,78.355,78.38,146300000.0
2009-08-31 20:03:00,78.38,78.395,78.38,78.39,91400000.0
2009-08-31 20:04:00,78.385,78.39,78.37,78.37,206100000.0
2009-08-31 20:05:00,78.375,78.375,78.35,78.355,119800000.0
2009-08-31 20:06:00,78.355,78.355,78.34,78.35,54600000.0
2009-08-31 20:07:00,78.345,78.355,78.34,78.345,175300000.0
2009-08-31 20:08:00,78.345,78.375,78.345,78.37,87500000.0
2009-08-31 20:09:00,78.365,78.4,78.355,78.39,249900000.0
2009-08-31 20:10:00,78.39,78.415,78.385,78.39,261299999.0
2009-08-31 20:11:00,78.385,78.39,78.36,78.39,151200000.0
2009-08-31 20:12:00,78.39,78.39,78.335,78.345,344700000.0
2009-08-31 20:13:00,78.345,78.345,78.32,78.325,236300000.0
2009-08-31 20:14:00,78.32,78.355,78.32,78.335,320600000.0
2009-08-31 20:15:00,78.33,78.34,78.315,78.32,285100001.0
2009-08-31 20:16:00,78.325,78.33,78.31,78.32,150700002.0
2009-08-31 20:17:00,78.315,78.315,78.285,78.3,170400000.0
2009-08-31 20:18:00,78.305,78.34,78.305,78.335,244100000.0
2009-08-31 20:19:00,78.335,78.345,78.335,78.345,92000000.0
2009-08-31 20:20:00,78.34,78.405,78.315,78.4,241200000.0
2009-08-31 20:21:00,78.4,78.415,78.385,78.4,280200000.0
2009-08-31 20:22:00,78.4,78.41,78.36,78.37,269300000.0
2009-08-31 20:23:00,78.365,78.375,78.35,78.375,253200000.0
2009-08-31 20:24:00,78.38,78.38,78.31,78.325,273100000.0
2009-08-31 20:25:00,78.32,78.33,78.245,78.31,319100000.0
2009-08-31 20:26:00,78.305,78.36,78.305,78.36,101700000.0
2009-08-31 20:27:00,78.37,78.39,78.365,78.38,147000000.0
2009-08-31 20:28:00,78.375,78.395,78.375,78.38,266300000.0
2009-08-31 20:29:00,78.38,78.395,78.38,78.38,47800000.0
2009-08-31 20:30:00,78.385,78.39,78.365,78.385,120600000.0
2009-08-31 20:31:00,78.385,78.39,78.37,78.38,106500000.0
2009-08-31 20:32:00,78.38,78.39,78.375,78.385,47900000.0
2009-08-31 20:33:00,78.39,78.41,78.39,78.41,92500000.0
2009-08-31 20:34:00,78.405,78.425,78.4,78.415,144600000.0
2009-08-31 20:35:00,78.415,78.435,78.415,78.43,112700000.0
2009-08-31 20:36:00,78.43,78.435,78.4,78.415,283600000.0
2009-08-31 20:37:00,78.415,78.44,78.415,78.43,279500000.0
2009-08-31 20:38:00,78.44,78.455,78.435,78.45,174000000.0
2009-08-31 20:39:00,78.445,78.45,78.44,78.45,145400000.0
2009-08-31 20:40:00,78.455,78.46,78.445,78.455,447800000.0
2009-08-31 20:41:00,78.455,78.47,78.445,78.455,424400002.0
2009-08-31 20:42:00,78.46,78.475,78.42,78.42,195300000.0
2009-08-31 20:43:00,78.42,78.42,78.37,78.375,211900000.0
2009-08-31 20:44:00,78.37,78.395,78.365,78.38,208000000.0
2009-08-31 20:45:00,78.38,78.395,78.365,78.37,314500000.0
2009-08-31 20:46:00,78.37,78.385,78.365,78.375,232299999.0
2009-08-31 20:47:00,78.385,78.395,78.36,78.37,288600000.0
2009-08-31 20:48:00,78.37,78.39,78.36,78.38,278500000.0
2009-08-31 20:49:00,78.385,78.385,78.365,78.37,153100000.0
2009-08-31 20:50:00,78.37,78.38,78.35,78.365,377300000.0
2009-08-31 20:51:00,78.37,78.385,78.37,78.375,297000000.0
2009-08-31 20:52:00,78.375,78.38,78.355,78.355,317300000.0
2009-08-31 20:53:00,78.365,78.38,78.35,78.38,158800001.0
2009-08-31 20:54:00,78.375,78.38,78.365,78.37,268400001.0
2009-08-31 20:55:00,78.365,78.41,78.365,78.4,275000000.0
2009-08-31 20:56:00,78.4,78.41,78.395,78.405,312000000.0
2009-08-31 20:57:00,78.405,78.405,78.38,78.4,312700000.0
2009-08-31 20:58:00,78.4,78.4,78.375,78.39,239900000.0
2009-08-31 20:59:00,78.395,78.4,78.385,78.39,310400000.0
2009-08-31 21:00:00,78.39,78.4,78.36,78.37,286500000.0
2009-08-31 21:01:00,78.37,78.375,78.335,78.34,235100000.0
2009-08-31 21:02:00,78.34,78.345,78.335,78.34,109900000.0
2009-08-31 21:03:00,78.335,78.335,78.31,78.315,123100000.0
2009-08-31 21:04:00,78.315,78.315,78.29,78.295,257000001.0
2009-08-31 21:05:00,78.295,78.3,78.285,78.29,131400000.0
2009-08-31 21:06:00,78.29,78.295,78.27,78.28,44600000.0
2009-08-31 21:07:00,78.27,78.27,78.27,78.27,24000000.0
2009-08-31 21:08:00,78.27,78.295,78.27,78.295,74000000.0
2009-08-31 21:09:00,78.295,78.3,78.28,78.28,123600000.0
2009-08-31 21:10:00,78.29,78.295,78.275,78.29,212600000.0
2009-08-31 21:11:00,78.285,78.315,78.285,78.31,231700000.0
2009-08-31 21:12:00,78.315,78.335,78.275,78.285,364300001.0
2009-08-31 21:13:00,78.29,78.29,78.26,78.26,348699999.0
2009-08-31 21:14:00,78.265,78.265,78.24,78.25,81700000.0
2009-08-31 21:15:00,78.26,78.26,78.255,78.255,5000000.0
2009-08-31 21:16:00,78.255,78.28,78.25,78.26,221800001.0
2009-08-31 21:17:00,78.265,78.27,78.25,78.27,105700000.0
2009-08-31 21:18:00,78.28,78.315,78.27,78.315,39700000.0
2009-08-31 21:19:00,78.315,78.325,78.265,78.29,379800000.0
2009-08-31 21:20:00,78.29,78.295,78.27,78.295,234000000.0
2009-08-31 21:21:00,78.29,78.325,78.28,78.29,442900000.0
2009-08-31 21:22:00,78.285,78.305,78.28,78.3,253400000.0
2009-08-31 21:23:00,78.295,78.3,78.265,78.29,364000000.0
2009-08-31 21:24:00,78.29,78.295,78.25,78.255,283700000.0
2009-08-31 21:25:00,78.25,78.26,78.22,78.245,547600000.0
2009-08-31 21:26:00,78.245,78.3,78.23,78.3,272300000.0
2009-08-31 21:27:00,78.3,78.305,78.245,78.245,324600000.0
2009-08-31 21:28:00,78.245,78.28,78.245,78.275,203200000.0
2009-08-31 21:29:00,78.275,78.28,78.26,78.275,123900000.0
2009-08-31 21:30:00,78.275,78.29,78.275,78.285,170100000.0
2009-08-31 21:31:00,78.285,78.305,78.285,78.295,221900005.0
2009-08-31 21:32:00,78.305,78.335,78.295,78.31,149700002.0
2009-08-31 21:33:00,78.31,78.325,78.305,78.31,148100000.0
2009-08-31 21:34:00,78.315,78.335,78.31,78.33,218500000.0
2009-08-31 21:35:00,78.34,78.34,78.315,78.325,139800000.0
2009-08-31 21:36:00,78.32,78.335,78.315,78.33,272499999.0
2009-08-31 21:37:00,78.335,78.38,78.335,78.355,338700000.0
2009-08-31 21:38:00,78.355,78.395,78.35,78.395,217800000.0
2009-08-31 21:39:00,78.395,78.395,78.36,78.37,174000000.0
2009-08-31 21:40:00,78.37,78.375,78.33,78.335,403399999.0
2009-08-31 21:41:00,78.335,78.365,78.335,78.365,273499999.0
2009-08-31 21:42:00,78.365,78.38,78.36,78.38,123000000.0
2009-08-31 21:43:00,78.385,78.41,78.375,78.395,213700000.0
2009-08-31 21:44:00,78.405,78.46,78.4,78.455,253400000.0
2009-08-31 21:45:00,78.455,78.48,78.44,78.48,153000000.0
2009-08-31 21:46:00,78.48,78.555,78.48,78.54,549000000.0
2009-08-31 21:47:00,78.54,78.57,78.51,78.545,273700000.0
2009-08-31 21:48:00,78.545,78.6,78.545,78.595,384900000.0
2009-08-31 21:49:00,78.595,78.605,78.58,78.585,331700000.0
2009-08-31 21:50:00,78.585,78.595,78.58,78.595,377000000.0
2009-08-31 21:51:00,78.59,78.595,78.57,78.58,257600000.0
2009-08-31 21:52:00,78.585,78.595,78.57,78.585,368400001.0
2009-08-31 21:53:00,78.59,78.625,78.585,78.62,317700000.0
2009-08-31 21:54:00,78.615,78.625,78.58,78.605,266600000.0
2009-08-31 21:55:00,78.605,78.625,78.595,78.625,163200000.0
2009-08-31 21:56:00,78.625,78.63,78.59,78.63,569100000.0
2009-08-31 21:57:00,78.63,78.635,78.615,78.615,344500000.0
2009-08-31 21:58:00,78.615,78.62,78.6,78.615,175100000.0
2009-08-31 21:59:00,78.615,78.63,78.61,78.625,105900000.0
2009-08-31 22:00:00,78.625,78.68,78.62,78.68,367000000.0
2009-08-31 22:01:00,78.68,78.7,78.675,78.68,127200000.0
2009-08-31 22:02:00,78.68,78.68,78.64,78.64,358600000.0
2009-08-31 22:03:00,78.64,78.65,78.605,78.63,272100000.0
2009-08-31 22:04:00,78.625,78.63,78.59,78.625,183100000.0
2009-08-31 22:05:00,78.625,78.63,78.595,78.6,201400000.0
2009-08-31 22:06:00,78.6,78.615,78.585,78.585,111400000.0
2009-08-31 22:07:00,78.59,78.625,78.585,78.605,164900000.0
2009-08-31 22:08:00,78.605,78.61,78.55,78.55,359900000.0
2009-08-31 22:09:00,78.55,78.59,78.55,78.58,108000000.0
2009-08-31 22:10:00,78.595,78.595,78.575,78.585,141000000.0
2009-08-31 22:11:00,78.595,78.63,78.585,78.605,150400000.0
2009-08-31 22:12:00,78.615,78.62,78.61,78.615,68600000.0
2009-08-31 22:13:00,78.615,78.685,78.615,78.68,302500000.0
2009-08-31 22:14:00,78.685,78.725,78.68,78.68,244900000.0
2009-08-31 22:15:00,78.68,78.73,78.675,78.72,300900000.0
2009-08-31 22:16:00,78.72,78.755,78.71,78.74,402000000.0
2009-08-31 22:17:00,78.735,78.76,78.73,78.74,205100000.0
2009-08-31 22:18:00,78.74,78.74,78.725,78.735,113200000.0
2009-08-31 22:19:00,78.725,78.73,78.705,78.715,80200000.0
2009-08-31 22:20:00,78.715,78.715,78.695,78.7,107500000.0
2009-08-31 22:21:00,78.7,78.7,78.675,78.68,50200000.0
2009-08-31 22:22:00,78.685,78.69,78.67,78.675,25000000.0
2009-08-31 22:23:00,78.66,78.69,78.66,78.685,40000000.0
2009-08-31 22:24:00,78.68,78.685,78.655,78.66,41200000.0
2009-08-31 22:25:00,78.65,78.66,78.635,78.645,292600000.0
2009-08-31 22:26:00,78.645,78.655,78.625,78.635,133400000.0
2009-08-31 22:27:00,78.635,78.635,78.62,78.62,145400000.0
2009-08-31 22:28:00,78.62,78.625,78.59,78.595,172300000.0
2009-08-31 22:29:00,78.6,78.61,78.595,78.6,60400000.0
2009-08-31 22:30:00,78.595,78.605,78.565,78.6,273900000.0
2009-08-31 22:31:00,78.6,78.605,78.585,78.585,223000000.0
2009-08-31 22:32:00,78.575,78.575,78.555,78.57,113200000.0
2009-08-31 22:33:00,78.575,78.575,78.55,78.55,193000000.0
2009-08-31 22:34:00,78.55,78.55,78.545,78.545,40800000.0
2009-08-31 22:35:00,78.55,78.59,78.55,78.58,202600000.0
2009-08-31 22:36:00,78.58,78.58,78.57,78.575,68800000.0
2009-08-31 22:37:00,78.565,78.59,78.56,78.59,101700000.0
2009-08-31 22:38:00,78.59,78.59,78.57,78.575,83700000.0
2009-08-31 22:39:00,78.585,78.595,78.585,78.585,58400000.0
2009-08-31 22:40:00,78.585,78.6,78.585,78.585,115600000.0
2009-08-31 22:41:00,78.59,78.605,78.59,78.605,22200000.0
2009-08-31 22:42:00,78.605,78.615,78.565,78.615,247200000.0
2009-08-31 22:43:00,78.615,78.615,78.58,78.59,82800000.0
2009-08-31 22:44:00,78.59,78.615,78.58,78.61,72500000.0
2009-08-31 22:45:00,78.61,78.61,78.59,78.605,72300000.0
2009-08-31 22:46:00,78.6,78.605,78.585,78.585,108500000.0
2009-08-31 22:47:00,78.585,78.605,78.585,78.59,83100000.0
2009-08-31 22:48:00,78.59,78.59,78.59,78.59,1000000.0
2009-08-31 22:49:00,78.6,78.6,78.58,78.58,26400000.0
2009-08-31 22:50:00,78.58,78.585,78.575,78.575,51200000.0
2009-08-31 22:51:00,78.575,78.595,78.575,78.595,25000000.0
2009-08-31 22:52:00,78.595,78.61,78.595,78.61,40500000.0
2009-08-31 22:53:00,78.61,78.61,78.61,78.61,12000000.0
2009-08-31 22:54:00,78.61,78.635,78.595,78.61,195000000.0
2009-08-31 22:55:00,78.61,78.63,78.61,78.61,151800000.0
2009-08-31 22:56:00,78.615,78.63,78.615,78.615,85200000.0
2009-08-31 22:57:00,78.615,78.62,78.61,78.62,133400000.0
2009-08-31 22:58:00,78.62,78.625,78.59,78.6,125200000.0
2009-08-31 22:59:00,78.59,78.615,78.55,78.57,76200000.0
2009-08-31 23:00:00,78.57,78.585,78.51,78.525,81000000.0
2009-08-31 23:01:00,78.525,78.535,78.51,78.535,28500000.0
2009-08-31 23:02:00,78.535,78.575,78.535,78.54,55100000.0
2009-08-31 23:03:00,78.535,78.555,78.52,78.54,30600000.0
2009-08-31 23:04:00,78.54,78.54,78.54,78.54,4800000.0
2009-08-31 23:05:00,78.54,78.55,78.525,78.53,51300000.0
2009-08-31 23:06:00,78.53,78.53,78.495,78.525,58200000.0
2009-08-31 23:07:00,78.53,78.55,78.525,78.55,37100000.0
2009-08-31 23:08:00,78.55,78.55,78.545,78.545,25600000.0
2009-08-31 23:09:00,78.545,78.55,78.54,78.54,9300000.0
2009-08-31 23:10:00,78.54,78.545,78.54,78.545,16100000.0
2009-08-31 23:11:00,78.545,78.56,78.545,78.56,16600000.0
2009-08-31 23:12:00,78.575,78.61,78.565,78.605,48200000.0
2009-08-31 23:13:00,78.605,78.62,78.55,78.555,103100000.0
2009-08-31 23:14:00,78.555,78.565,78.555,78.565,37900000.0
2009-08-31 23:15:00,78.565,78.57,78.55,78.555,48800000.0
2009-08-31 23:16:00,78.56,78.57,78.56,78.57,16000000.0
2009-08-31 23:17:00,78.565,78.57,78.56,78.56,29200000.0
2009-08-31 23:18:00,78.526,78.545,78.516,78.545,72200000.0
2009-08-31 23:19:00,78.585,78.595,78.585,78.595,13800000.0
2009-08-31 23:20:00,78.6,78.6,78.59,78.59,11200000.0
2009-08-31 23:21:00,78.59,78.59,78.56,78.56,44300000.0
2009-08-31 23:22:00,78.555,78.59,78.555,78.56,118400000.0
2009-08-31 23:23:00,78.56,78.565,78.56,78.565,5000000.0
2009-08-31 23:24:00,78.56,78.575,78.545,78.545,59500000.0
2009-08-31 23:25:00,78.54,78.57,78.54,78.57,73700000.0
2009-08-31 23:26:00,78.575,78.59,78.575,78.59,29400000.0
2009-08-31 23:27:00,78.59,78.59,78.56,78.56,32600000.0
2009-08-31 23:28:00,78.56,78.57,78.555,78.57,46800000.0
2009-08-31 23:29:00,78.57,78.605,78.57,78.595,103200000.0
2009-08-31 23:30:00,78.595,78.595,78.57,78.57,27200000.0
2009-08-31 23:31:00,78.575,78.575,78.575,78.575,22400000.0
2009-08-31 23:32:00,78.543,78.567,78.543,78.553,64900000.0
2009-08-31 23:33:00,78.575,78.575,78.55,78.565,129100000.0
2009-08-31 23:34:00,78.565,78.58,78.565,78.575,50400000.0
2009-08-31 23:35:00,78.585,78.595,78.565,78.575,99500000.0
2009-08-31 23:36:00,78.575,78.585,78.575,78.58,86200000.0
2009-08-31 23:37:00,78.59,78.59,78.57,78.57,57100000.0
2009-08-31 23:38:00,78.57,78.59,78.57,78.59,51700000.0
2009-08-31 23:39:00,78.585,78.6,78.585,78.585,42400000.0
2009-08-31 23:40:00,78.59,78.59,78.56,78.57,115600000.0
2009-08-31 23:41:00,78.575,78.575,78.52,78.55,166100000.0
2009-08-31 23:42:00,78.55,78.55,78.545,78.545,32800000.0
2009-08-31 23:43:00,78.545,78.545,78.545,78.545,11200000.0
2009-08-31 23:44:00,78.55,78.55,78.5,78.505,177700000.0
2009-08-31 23:45:00,78.505,78.505,78.47,78.485,151400000.0
2009-08-31 23:46:00,78.485,78.49,78.445,78.445,62600000.0
2009-08-31 23:47:00,78.44,78.44,78.4,78.405,166400000.0
2009-08-31 23:48:00,78.405,78.42,78.39,78.41,65800000.0
2009-08-31 23:49:00,78.415,78.435,78.41,78.43,67800000.0
2009-08-31 23:50:00,78.425,78.425,78.42,78.42,27200000.0
2009-08-31 23:51:00,78.42,78.42,78.385,78.405,107500000.0
2009-08-31 23:52:00,78.405,78.405,78.39,78.395,39200000.0
2009-08-31 23:53:00,78.4,78.4,78.4,78.4,5000000.0
2009-08-31 23:54:00,78.4,78.4,78.4,78.4,12000000.0
2009-08-31 23:55:00,78.4,78.405,78.385,78.4,112300000.0
2009-08-31 23:56:00,78.4,78.415,78.4,78.41,24100000.0
2009-08-31 23:57:00,78.415,78.415,78.415,78.415,15200000.0
2009-08-31 23:58:00,78.42,78.42,78.405,78.415,23800000.0
2009-08-31 23:59:00,78.405,78.426,78.395,78.412,53700000.0
2009-09-01 00:00:00,78.415,78.45,78.415,78.45,120800000.0
2009-09-01 00:01:00,78.45,78.45,78.43,78.43,104500000.0
2009-09-01 00:02:00,78.43,78.44,78.43,78.44,32400000.0
2009-09-01 00:03:00,78.44,78.45,78.425,78.44,70900000.0
2009-09-01 00:04:00,78.44,78.445,78.43,78.44,80700000.0
2009-09-01 00:05:00,78.44,78.44,78.43,78.43,41800000.0
2009-09-01 00:06:00,78.43,78.43,78.42,78.425,40600000.0
2009-09-01 00:07:00,78.42,78.43,78.41,78.41,97100000.0
2009-09-01 00:08:00,78.41,78.41,78.36,78.36,155800000.0
2009-09-01 00:09:00,78.36,78.38,78.355,78.365,51600000.0
2009-09-01 00:10:00,78.36,78.36,78.34,78.34,8000000.0
2009-09-01 00:11:00,78.34,78.35,78.34,78.35,7000000.0
2009-09-01 00:12:00,78.35,78.36,78.35,78.36,15000000.0
2009-09-01 00:13:00,78.35,78.35,78.34,78.345,10000000.0
2009-09-01 00:14:00,78.335,78.345,78.335,78.345,8800000.0
2009-09-01 00:15:00,78.34,78.345,78.34,78.34,11000000.0
2009-09-01 00:16:00,78.35,78.385,78.345,78.365,28600000.0
2009-09-01 00:17:00,78.36,78.37,78.355,78.36,19600000.0
2009-09-01 00:18:00,78.36,78.365,78.35,78.365,18000000.0
2009-09-01 00:19:00,78.365,78.365,78.355,78.355,7700000.0
2009-09-01 00:20:00,78.36,78.36,78.35,78.355,13700000.0
2009-09-01 00:21:00,78.355,78.365,78.34,78.34,54400000.0
2009-09-01 00:22:00,78.335,78.345,78.33,78.335,27100000.0
2009-09-01 00:23:00,78.33,78.34,78.325,78.33,52300000.0
2009-09-01 00:24:00,78.335,78.335,78.315,78.33,27500000.0
2009-09-01 00:25:00,78.325,78.335,78.31,78.315,93300000.0
2009-09-01 00:26:00,78.31,78.32,78.31,78.315,72900000.0
2009-09-01 00:27:00,78.315,78.325,78.315,78.325,30800000.0
2009-09-01 00:28:00,78.315,78.33,78.305,78.305,68500000.0
2009-09-01 00:29:00,78.305,78.325,78.3,78.315,68700000.0
2009-09-01 00:30:00,78.315,78.32,78.315,78.315,28600000.0
2009-09-01 00:31:00,78.315,78.315,78.285,78.295,83500000.0
2009-09-01 00:32:00,78.295,78.295,78.295,78.295,1000000.0
2009-09-01 00:33:00,78.295,78.295,78.29,78.295,18200000.0
2009-09-01 00:34:00,78.29,78.29,78.29,78.29,20800000.0
2009-09-01 00:35:00,78.29,78.305,78.29,78.305,47500000.0
2009-09-01 00:36:00,78.29,78.295,78.285,78.285,32400000.0
2009-09-01 00:37:00,78.29,78.305,78.28,78.28,74600000.0
2009-09-01 00:38:00,78.285,78.285,78.275,78.285,36700000.0
2009-09-01 00:39:00,78.28,78.285,78.275,78.275,24600000.0
2009-09-01 00:40:00,78.285,78.285,78.275,78.28,48700000.0
2009-09-01 00:41:00,78.285,78.3,78.285,78.295,16800000.0
2009-09-01 00:42:00,78.285,78.315,78.285,78.3,62400000.0
2009-09-01 00:43:00,78.315,78.355,78.315,78.355,119200000.0
2009-09-01 00:44:00,78.355,78.39,78.345,78.385,123500000.0
2009-09-01 00:45:00,78.385,78.405,78.38,78.39,43800000.0
2009-09-01 00:46:00,78.395,78.395,78.385,78.39,30100000.0
2009-09-01 00:47:00,78.385,78.39,78.385,78.39,30400000.0
2009-09-01 00:48:00,78.385,78.4,78.38,78.385,83100000.0
2009-09-01 00:49:00,78.395,78.4,78.385,78.39,144200000.0
2009-09-01 00:50:00,78.385,78.4,78.38,78.395,62300000.0
2009-09-01 00:51:00,78.405,78.405,78.39,78.4,40200000.0
2009-09-01 00:52:00,78.395,78.395,78.385,78.395,40000000.0
2009-09-01 00:53:00,78.4,78.405,78.39,78.395,14500000.0
2009-09-01 00:54:00,78.39,78.4,78.38,78.38,43000000.0
2009-09-01 00:55:00,78.385,78.4,78.38,78.395,18300000.0
2009-09-01 00:56:00,78.39,78.4,78.39,78.4,35400000.0
2009-09-01 00:57:00,78.395,78.405,78.395,78.395,45900000.0
2009-09-01 00:58:00,78.395,78.41,78.395,78.405,33800000.0
2009-09-01 00:59:00,78.41,78.42,78.395,78.395,42900000.0
2009-09-01 01:00:00,78.39,78.42,78.385,78.41,79400000.0
2009-09-01 01:01:00,78.41,78.42,78.41,78.42,13000000.0
2009-09-01 01:02:00,78.42,78.43,78.42,78.43,18300000.0
2009-09-01 01:03:00,78.43,78.43,78.43,78.43,2000000.0
2009-09-01 01:04:00,78.43,78.43,78.43,78.43,3000000.0
2009-09-01 01:05:00,78.43,78.44,78.43,78.44,5500000.0
2009-09-01 01:06:00,78.44,78.44,78.44,78.44,3000000.0
2009-09-01 01:07:00,78.44,78.455,78.435,78.455,79300000.0
2009-09-01 01:08:00,78.455,78.49,78.455,78.49,86100000.0
2009-09-01 01:09:00,78.5,78.5,78.485,78.49,26600000.0
2009-09-01 01:10:00,78.495,78.5,78.495,78.5,28900000.0
2009-09-01 01:11:00,78.5,78.525,78.5,78.51,76600000.0
2009-09-01 01:12:00,78.515,78.555,78.51,78.555,88700000.0
2009-09-01 01:13:00,78.55,78.58,78.55,78.58,66800000.0
2009-09-01 01:14:00,78.58,78.58,78.515,78.525,141400000.0
2009-09-01 01:15:00,78.515,78.53,78.495,78.5,128100000.0
2009-09-01 01:16:00,78.5,78.5,78.485,78.495,21400000.0
2009-09-01 01:17:00,78.49,78.5,78.49,78.495,25900000.0
2009-09-01 01:18:00,78.505,78.515,78.505,78.51,42800000.0
2009-09-01 01:19:00,78.525,78.525,78.5,78.51,35100000.0
2009-09-01 01:20:00,78.515,78.515,78.51,78.51,36200000.0
2009-09-01 01:21:00,78.52,78.52,78.49,78.49,30000000.0
2009-09-01 01:22:00,78.49,78.495,78.48,78.49,22000000.0
2009-09-01 01:23:00,78.49,78.49,78.45,78.455,31900000.0
2009-09-01 01:24:00,78.45,78.465,78.44,78.455,38400000.0
2009-09-01 01:25:00,78.455,78.475,78.455,78.475,23900000.0
2009-09-01 01:26:00,78.48,78.48,78.47,78.47,12000000.0
2009-09-01 01:27:00,78.47,78.48,78.465,78.475,25000000.0
2009-09-01 01:28:00,78.475,78.475,78.465,78.465,7400000.0
2009-09-01 01:29:00,78.475,78.475,78.475,78.475,1000000.0
2009-09-01 01:30:00,78.47,78.48,78.465,78.475,13600000.0
2009-09-01 01:31:00,78.465,78.475,78.465,78.465,9800000.0
2009-09-01 01:32:00,78.455,78.465,78.455,78.455,14500000.0
2009-09-01 01:33:00,78.46,78.465,78.455,78.46,14500000.0
2009-09-01 01:34:00,78.45,78.455,78.435,78.44,36800000.0
2009-09-01 01:35:00,78.445,78.455,78.425,78.425,30000000.0
2009-09-01 01:36:00,78.425,78.425,78.4,78.41,29500000.0
2009-09-01 01:37:00,78.41,78.41,78.4,78.4,9000000.0
2009-09-01 01:38:00,78.4,78.405,78.385,78.39,39000000.0
2009-09-01 01:39:00,78.395,78.405,78.35,78.355,58300000.0
2009-09-01 01:40:00,78.36,78.38,78.36,78.37,50300000.0
2009-09-01 01:41:00,78.37,78.38,78.37,78.375,46800000.0
2009-09-01 01:42:00,78.375,78.375,78.36,78.36,16000000.0
2009-09-01 01:43:00,78.355,78.355,78.335,78.34,55000000.0
2009-09-01 01:44:00,78.34,78.35,78.33,78.345,83000000.0
2009-09-01 01:45:00,78.345,78.355,78.325,78.335,60100000.0
2009-09-01 01:46:00,78.335,78.36,78.335,78.36,21900000.0
2009-09-01 01:47:00,78.36,78.365,78.36,78.36,11000000.0
2009-09-01 01:48:00,78.36,78.365,78.34,78.34,23000000.0
2009-09-01 01:49:00,78.34,78.34,78.325,78.325,35900000.0
2009-09-01 01:50:00,78.325,78.33,78.32,78.33,24400000.0
2009-09-01 01:51:00,78.335,78.37,78.335,78.355,27000000.0
2009-09-01 01:52:00,78.345,78.36,78.33,78.335,27000000.0
2009-09-01 01:53:00,78.34,78.34,78.315,78.325,56300000.0
2009-09-01 01:54:00,78.32,78.33,78.315,78.325,30400000.0
2009-09-01 01:55:00,78.325,78.325,78.32,78.32,31200000.0
2009-09-01 01:56:00,78.32,78.325,78.31,78.31,20300000.0
2009-09-01 01:57:00,78.315,78.325,78.305,78.31,58100000.0
2009-09-01 01:58:00,78.31,78.315,78.285,78.285,43800000.0
2009-09-01 01:59:00,78.285,78.29,78.255,78.26,45000000.0
2009-09-01 02:00:00,78.25,78.26,78.23,78.25,75800000.0
2009-09-01 02:01:00,78.245,78.29,78.24,78.27,70100000.0
2009-09-01 02:02:00,78.265,78.3,78.265,78.28,75500000.0
2009-09-01 02:03:00,78.275,78.285,78.27,78.28,17700000.0
2009-09-01 02:04:00,78.28,78.42,78.265,78.375,168300000.0
2009-09-01 02:05:00,78.375,78.375,78.35,78.375,102400000.0
2009-09-01 02:06:00,78.37,78.41,78.36,78.38,116100000.0
2009-09-01 02:07:00,78.38,78.39,78.335,78.34,74900000.0
2009-09-01 02:08:00,78.345,78.425,78.345,78.42,83400000.0
2009-09-01 02:09:00,78.415,78.425,78.375,78.395,96200000.0
2009-09-01 02:10:00,78.39,78.415,78.385,78.4,67400000.0
2009-09-01 02:11:00,78.4,78.435,78.395,78.435,77100000.0
2009-09-01 02:12:00,78.425,78.425,78.375,78.375,63400000.0
2009-09-01 02:13:00,78.38,78.405,78.375,78.395,67500000.0
2009-09-01 02:14:00,78.395,78.405,78.375,78.375,58500000.0
2009-09-01 02:15:00,78.375,78.405,78.37,78.37,69600000.0
2009-09-01 02:16:00,78.375,78.395,78.37,78.385,62800000.0
2009-09-01 02:17:00,78.385,78.415,78.385,78.415,74400000.0
2009-09-01 02:18:00,78.41,78.415,78.365,78.39,56000000.0
2009-09-01 02:19:00,78.385,78.395,78.355,78.36,58500000.0
2009-09-01 02:20:00,78.36,78.36,78.325,78.35,46000000.0
2009-09-01 02:21:00,78.35,78.35,78.3,78.315,78100000.0
2009-09-01 02:22:00,78.32,78.335,78.26,78.295,146200000.0
2009-09-01 02:23:00,78.295,78.375,78.285,78.375,93900000.0
2009-09-01 02:24:00,78.38,78.385,78.365,78.37,67700000.0
2009-09-01 02:25:00,78.37,78.37,78.345,78.36,90600000.0
2009-09-01 02:26:00,78.365,78.365,78.325,78.355,53100000.0
2009-09-01 02:27:00,78.355,78.4,78.355,78.375,103600000.0
2009-09-01 02:28:00,78.375,78.395,78.365,78.37,70800000.0
2009-09-01 02:29:00,78.365,78.37,78.325,78.355,68500000.0
2009-09-01 02:30:00,78.36,78.365,78.355,78.36,37200000.0
2009-09-01 02:31:00,78.355,78.36,78.345,78.345,49400000.0
2009-09-01 02:32:00,78.35,78.355,78.335,78.35,60700000.0
2009-09-01 02:33:00,78.345,78.36,78.345,78.35,32200000.0
2009-09-01 02:34:00,78.35,78.355,78.33,78.335,76100000.0
2009-09-01 02:35:00,78.33,78.335,78.305,78.305,51200000.0
2009-09-01 02:36:00,78.3,78.305,78.29,78.3,43000000.0
2009-09-01 02:37:00,78.3,78.3,78.27,78.27,55300000.0
2009-09-01 02:38:00,78.265,78.28,78.265,78.28,49900000.0
2009-09-01 02:39:00,78.28,78.29,78.27,78.28,75000000.0
2009-09-01 02:40:00,78.29,78.295,78.28,78.295,27400000.0
2009-09-01 02:41:00,78.295,78.37,78.29,78.37,128900000.0
2009-09-01 02:42:00,78.375,78.39,78.37,78.385,96900000.0
2009-09-01 02:43:00,78.385,78.415,78.38,78.41,35400000.0
2009-09-01 02:44:00,78.41,78.415,78.4,78.415,86600000.0
2009-09-01 02:45:00,78.41,78.42,78.37,78.37,102300000.0
2009-09-01 02:46:00,78.37,78.405,78.36,78.405,82300000.0
2009-09-01 02:47:00,78.405,78.42,78.395,78.415,88800000.0
2009-09-01 02:48:00,78.41,78.42,78.375,78.39,81400000.0
2009-09-01 02:49:00,78.385,78.41,78.37,78.405,61800000.0
2009-09-01 02:50:00,78.4,78.42,78.39,78.42,79200000.0
2009-09-01 02:51:00,78.42,78.455,78.42,78.43,81800000.0
2009-09-01 02:52:00,78.43,78.465,78.425,78.425,76100000.0
2009-09-01 02:53:00,78.425,78.43,78.37,78.37,159000000.0
2009-09-01 02:54:00,78.37,78.385,78.34,78.35,121900000.0
2009-09-01 02:55:00,78.35,78.405,78.345,78.38,122200000.0
2009-09-01 02:56:00,78.39,78.405,78.365,78.39,129500000.0
2009-09-01 02:57:00,78.375,78.42,78.375,78.415,78200000.0
2009-09-01 02:58:00,78.415,78.43,78.405,78.42,57700000.0
2009-09-01 02:59:00,78.42,78.425,78.375,78.38,63600000.0
2009-09-01 03:00:00,78.395,78.52,78.39,78.495,117800000.0
2009-09-01 03:01:00,78.51,78.555,78.51,78.54,164400000.0
2009-09-01 03:02:00,78.54,78.56,78.53,78.555,97400000.0
2009-09-01 03:03:00,78.56,78.6,78.55,78.575,114300000.0
2009-09-01 03:04:00,78.58,78.58,78.545,78.555,89900000.0
2009-09-01 03:05:00,78.555,78.575,78.555,78.565,89700000.0
2009-09-01 03:06:00,78.565,78.575,78.535,78.565,132200000.0
2009-09-01 03:07:00,78.565,78.575,78.545,78.55,111100000.0
2009-09-01 03:08:00,78.545,78.565,78.535,78.54,57000000.0
2009-09-01 03:09:00,78.54,78.575,78.54,78.56,77700000.0
2009-09-01 03:10:00,78.565,78.605,78.555,78.56,115000000.0
2009-09-01 03:11:00,78.56,78.565,78.49,78.49,82400000.0
2009-09-01 03:12:00,78.495,78.515,78.475,78.515,133500000.0
2009-09-01 03:13:00,78.505,78.505,78.435,78.44,121900000.0
2009-09-01 03:14:00,78.435,78.48,78.435,78.465,61700000.0
2009-09-01 03:15:00,78.47,78.505,78.47,78.5,85500000.0
2009-09-01 03:16:00,78.5,78.515,78.49,78.495,92700000.0
2009-09-01 03:17:00,78.5,78.51,78.47,78.51,64600000.0
2009-09-01 03:18:00,78.51,78.53,78.505,78.515,46700000.0
2009-09-01 03:19:00,78.52,78.54,78.515,78.53,47700000.0
2009-09-01 03:20:00,78.53,78.55,78.525,78.54,69900000.0
2009-09-01 03:21:00,78.545,78.545,78.54,78.545,63500000.0
2009-09-01 03:22:00,78.545,78.55,78.495,78.545,114400000.0
2009-09-01 03:23:00,78.535,78.545,78.53,78.53,48600000.0
2009-09-01 03:24:00,78.53,78.56,78.53,78.55,75000000.0
2009-09-01 03:25:00,78.55,78.55,78.46,78.46,100500000.0
2009-09-01 03:26:00,78.46,78.49,78.46,78.48,90100000.0
2009-09-01 03:27:00,78.48,78.49,78.465,78.49,66600000.0
2009-09-01 03:28:00,78.485,78.5,78.455,78.455,123400000.0
2009-09-01 03:29:00,78.455,78.53,78.445,78.455,320200000.0
2009-09-01 03:30:00,78.455,78.535,78.43,78.53,152000000.0
2009-09-01 03:31:00,78.53,78.55,78.485,78.515,117800000.0
2009-09-01 03:32:00,78.52,78.595,78.52,78.58,213000000.0
2009-09-01 03:33:00,78.585,78.62,78.57,78.605,88400000.0
2009-09-01 03:34:00,78.6,78.685,78.6,78.685,97600000.0
2009-09-01 03:35:00,78.69,78.705,78.675,78.675,102100000.0
2009-09-01 03:36:00,78.68,78.7,78.65,78.65,90000000.0
2009-09-01 03:37:00,78.66,78.69,78.63,78.635,137600000.0
2009-09-01 03:38:00,78.64,78.645,78.58,78.59,147600000.0
2009-09-01 03:39:00,78.59,78.595,78.515,78.55,215900000.0
2009-09-01 03:40:00,78.555,78.565,78.545,78.56,159100000.0
2009-09-01 03:41:00,78.565,78.57,78.54,78.56,126600000.0
2009-09-01 03:42:00,78.565,78.575,78.555,78.575,192800000.0
2009-09-01 03:43:00,78.575,78.595,78.565,78.57,215100000.0
2009-09-01 03:44:00,78.57,78.63,78.57,78.62,240600000.0
2009-09-01 03:45:00,78.62,78.635,78.6,78.615,226700000.0
2009-09-01 03:46:00,78.615,78.65,78.6,78.61,187400000.0
2009-09-01 03:47:00,78.61,78.62,78.59,78.61,161400000.0
2009-09-01 03:48:00,78.61,78.645,78.6,78.63,141000000.0
2009-09-01 03:49:00,78.625,78.645,78.605,78.63,299000000.0
2009-09-01 03:50:00,78.64,78.645,78.605,78.625,178300000.0
2009-09-01 03:51:00,78.63,78.635,78.61,78.615,115000000.0
2009-09-01 03:52:00,78.615,78.635,78.61,78.635,38300000.0
2009-09-01 03:53:00,78.635,78.635,78.6,78.61,114100000.0
2009-09-01 03:54:00,78.625,78.625,78.595,78.6,168500000.0
2009-09-01 03:55:00,78.6,78.605,78.58,78.585,113900000.0
2009-09-01 03:56:00,78.585,78.6,78.585,78.59,59000000.0
2009-09-01 03:57:00,78.595,78.6,78.575,78.585,115600000.0
2009-09-01 03:58:00,78.585,78.595,78.58,78.595,27000000.0
2009-09-01 03:59:00,78.585,78.625,78.57,78.585,82800000.0
2009-09-01 04:00:00,78.59,78.62,78.59,78.62,58800000.0
2009-09-01 04:01:00,78.61,78.62,78.595,78.595,57700000.0
2009-09-01 04:02:00,78.6,78.635,78.595,78.61,87700000.0
2009-09-01 04:03:00,78.615,78.645,78.605,78.63,57700000.0
2009-09-01 04:04:00,78.63,78.63,78.6,78.605,76000000.0
2009-09-01 04:05:00,78.61,78.615,78.58,78.59,83200000.0
2009-09-01 04:06:00,78.59,78.595,78.58,78.585,68700000.0
2009-09-01 04:07:00,78.58,78.58,78.56,78.575,67700000.0
2009-09-01 04:08:00,78.58,78.605,78.565,78.605,31700000.0
2009-09-01 04:09:00,78.605,78.625,78.59,78.625,49600000.0
2009-09-01 04:10:00,78.615,78.625,78.595,78.605,210800000.0
2009-09-01 04:11:00,78.605,78.615,78.58,78.6,173600000.0
2009-09-01 04:12:00,78.6,78.6,78.57,78.58,145600000.0
2009-09-01 04:13:00,78.58,78.58,78.55,78.56,69000000.0
2009-09-01 04:14:00,78.565,78.575,78.54,78.545,208800000.0
2009-09-01 04:15:00,78.54,78.55,78.53,78.54,74100000.0
2009-09-01 04:16:00,78.545,78.56,78.53,78.54,109800000.0
2009-09-01 04:17:00,78.54,78.555,78.535,78.55,92800000.0
2009-09-01 04:18:00,78.555,78.555,78.53,78.535,84600000.0
2009-09-01 04:19:00,78.525,78.54,78.515,78.525,172700000.0
2009-09-01 04:20:00,78.53,78.54,78.515,78.535,49100000.0
2009-09-01 04:21:00,78.535,78.55,78.52,78.545,61100000.0
2009-09-01 04:22:00,78.54,78.54,78.51,78.51,83500000.0
2009-09-01 04:23:00,78.51,78.515,78.485,78.495,82300000.0
2009-09-01 04:24:00,78.5,78.515,78.48,78.49,154300000.0
2009-09-01 04:25:00,78.49,78.505,78.48,78.495,84300000.0
2009-09-01 04:26:00,78.5,78.505,78.495,78.505,37800000.0
2009-09-01 04:27:00,78.5,78.505,78.48,78.485,66700000.0
2009-09-01 04:28:00,78.485,78.51,78.48,78.51,33800000.0
2009-09-01 04:29:00,78.51,78.515,78.505,78.51,49500000.0
2009-09-01 04:30:00,78.505,78.515,78.505,78.51,33400000.0
2009-09-01 04:31:00,78.51,78.51,78.455,78.46,176800000.0
2009-09-01 04:32:00,78.46,78.465,78.425,78.445,107600000.0
2009-09-01 04:33:00,78.44,78.44,78.405,78.44,153000000.0
2009-09-01 04:34:00,78.445,78.445,78.43,78.43,36900000.0
2009-09-01 04:35:00,78.43,78.455,78.43,78.455,92000000.0
2009-09-01 04:36:00,78.455,78.48,78.45,78.465,37700000.0
2009-09-01 04:37:00,78.465,78.475,78.45,78.475,56100000.0
2009-09-01 04:38:00,78.475,78.5,78.47,78.5,62500000.0
2009-09-01 04:39:00,78.5,78.52,78.495,78.515,67900000.0
2009-09-01 04:40:00,78.515,78.515,78.495,78.495,51300000.0
2009-09-01 04:41:00,78.5,78.515,78.5,78.505,57400000.0
2009-09-01 04:42:00,78.51,78.51,78.48,78.5,58700000.0
2009-09-01 04:43:00,78.5,78.51,78.49,78.505,93600000.0
2009-09-01 04:44:00,78.505,78.51,78.495,78.505,160700000.0
2009-09-01 04:45:00,78.505,78.515,78.5,78.505,61600000.0
2009-09-01 04:46:00,78.51,78.51,78.485,78.49,58200000.0
2009-09-01 04:47:00,78.485,78.485,78.485,78.485,52000000.0
2009-09-01 04:48:00,78.49,78.495,78.475,78.475,68800000.0
2009-09-01 04:49:00,78.48,78.485,78.475,78.485,76400000.0
2009-09-01 04:50:00,78.49,78.495,78.49,78.49,9000000.0
2009-09-01 04:51:00,78.49,78.5,78.475,78.485,85100000.0
2009-09-01 04:52:00,78.485,78.5,78.485,78.49,153800000.0
2009-09-01 04:53:00,78.495,78.495,78.49,78.49,11700000.0
2009-09-01 04:54:00,78.49,78.49,78.465,78.49,171500000.0
2009-09-01 04:55:00,78.49,78.51,78.485,78.49,125000000.0
2009-09-01 04:56:00,78.5,78.525,78.49,78.52,99200000.0
2009-09-01 04:57:00,78.52,78.525,78.505,78.51,50600000.0
2009-09-01 04:58:00,78.51,78.52,78.5,78.505,25600000.0
2009-09-01 04:59:00,78.51,78.525,78.505,78.52,63100000.0
2009-09-01 05:00:00,78.52,78.52,78.49,78.5,91100000.0
2009-09-01 05:01:00,78.495,78.525,78.495,78.515,72700000.0
2009-09-01 05:02:00,78.51,78.52,78.51,78.51,21200000.0
2009-09-01 05:03:00,78.51,78.52,78.51,78.52,31800000.0
2009-09-01 05:04:00,78.52,78.535,78.505,78.525,156300000.0
2009-09-01 05:05:00,78.525,78.525,78.52,78.52,71200000.0
2009-09-01 05:06:00,78.52,78.53,78.515,78.53,119100000.0
2009-09-01 05:07:00,78.525,78.535,78.52,78.52,63600000.0
2009-09-01 05:08:00,78.52,78.52,78.51,78.51,30000000.0
2009-09-01 05:09:00,78.51,78.51,78.51,78.51,24900000.0
2009-09-01 05:10:00,78.505,78.525,78.5,78.525,20200000.0
2009-09-01 05:11:00,78.515,78.515,78.51,78.51,15000000.0
2009-09-01 05:12:00,78.505,78.51,78.5,78.51,8400000.0
2009-09-01 05:13:00,78.51,78.515,78.51,78.515,11300000.0
2009-09-01 05:14:00,78.515,78.515,78.505,78.505,5100000.0
2009-09-01 05:15:00,78.505,78.515,78.5,78.51,45100000.0
2009-09-01 05:16:00,78.51,78.52,78.51,78.515,13300000.0
2009-09-01 05:17:00,78.515,78.515,78.515,78.515,6000000.0
2009-09-01 05:18:00,78.515,78.515,78.495,78.495,21800000.0
2009-09-01 05:19:00,78.49,78.49,78.49,78.49,6700000.0
2009-09-01 05:20:00,78.495,78.52,78.49,78.49,64900000.0
2009-09-01 05:21:00,78.49,78.495,78.475,78.485,62200000.0
2009-09-01 05:22:00,78.485,78.5,78.485,78.49,49400000.0
2009-09-01 05:23:00,78.49,78.51,78.485,78.5,74700000.0
2009-09-01 05:24:00,78.5,78.5,78.475,78.48,37500000.0
2009-09-01 05:25:00,78.48,78.485,78.47,78.485,63100000.0
2009-09-01 05:26:00,78.48,78.485,78.465,78.465,30400000.0
2009-09-01 05:27:00,78.48,78.5,78.48,78.495,39000000.0
2009-09-01 05:28:00,78.495,78.505,78.49,78.5,81300000.0
2009-09-01 05:29:00,78.495,78.495,78.48,78.485,57600000.0
2009-09-01 05:30:00,78.48,78.495,78.475,78.49,50500000.0
2009-09-01 05:31:00,78.49,78.505,78.475,78.475,96400000.0
2009-09-01 05:32:00,78.475,78.55,78.475,78.535,107900000.0
2009-09-01 05:33:00,78.545,78.56,78.535,78.545,113000000.0
2009-09-01 05:34:00,78.54,78.565,78.54,78.56,52700000.0
2009-09-01 05:35:00,78.56,78.565,78.55,78.56,52100000.0
2009-09-01 05:36:00,78.565,78.635,78.565,78.62,145000000.0
2009-09-01 05:37:00,78.625,78.635,78.595,78.625,168100000.0
2009-09-01 05:38:00,78.625,78.68,78.62,78.67,212400000.0
2009-09-01 05:39:00,78.67,78.7,78.655,78.69,379500000.0
2009-09-01 05:40:00,78.685,78.685,78.65,78.665,304000000.0
2009-09-01 05:41:00,78.665,78.665,78.655,78.66,59200000.0
2009-09-01 05:42:00,78.655,78.68,78.645,78.655,164700000.0
2009-09-01 05:43:00,78.655,78.67,78.65,78.65,165500000.0
2009-09-01 05:44:00,78.66,78.675,78.655,78.665,63300000.0
2009-09-01 05:45:00,78.665,78.665,78.615,78.615,168000000.0
2009-09-01 05:46:00,78.62,78.65,78.62,78.645,141900000.0
2009-09-01 05:47:00,78.645,78.645,78.62,78.63,42600000.0
2009-09-01 05:48:00,78.625,78.63,78.62,78.63,67000000.0
2009-09-01 05:49:00,78.625,78.63,78.62,78.62,53400000.0
2009-09-01 05:50:00,78.62,78.63,78.615,78.63,192000000.0
2009-09-01 05:51:00,78.635,78.655,78.635,78.645,78900000.0
2009-09-01 05:52:00,78.645,78.66,78.62,78.62,143700000.0
2009-09-01 05:53:00,78.625,78.625,78.575,78.605,226400000.0
2009-09-01 05:54:00,78.6,78.615,78.59,78.6,155100000.0
2009-09-01 05:55:00,78.6,78.615,78.585,78.615,140700000.0
2009-09-01 05:56:00,78.615,78.625,78.61,78.615,154300000.0
2009-09-01 05:57:00,78.62,78.625,78.595,78.615,74000000.0
2009-09-01 05:58:00,78.62,78.635,78.615,78.62,87000000.0
2009-09-01 05:59:00,78.625,78.65,78.615,78.645,155400000.0
2009-09-01 06:00:00,78.645,78.65,78.63,78.635,92200000.0
2009-09-01 06:01:00,78.635,78.64,78.62,78.625,46200000.0
2009-09-01 06:02:00,78.63,78.635,78.62,78.63,57800000.0
2009-09-01 06:03:00,78.635,78.635,78.595,78.605,300000000.0
2009-09-01 06:04:00,78.605,78.605,78.59,78.6,424800000.0
2009-09-01 06:05:00,78.6,78.62,78.6,78.62,60000000.0
2009-09-01 06:06:00,78.62,78.62,78.605,78.61,84100000.0
2009-09-01 06:07:00,78.615,78.655,78.605,78.645,191600000.0
2009-09-01 06:08:00,78.645,78.695,78.645,78.69,78400000.0
2009-09-01 06:09:00,78.69,78.695,78.67,78.67,75200000.0
2009-09-01 06:10:00,78.665,78.695,78.665,78.69,155700000.0
2009-09-01 06:11:00,78.685,78.7,78.675,78.675,158800000.0
2009-09-01 06:12:00,78.675,78.685,78.635,78.64,279500000.0
2009-09-01 06:13:00,78.645,78.65,78.605,78.61,234400000.0
2009-09-01 06:14:00,78.615,78.635,78.61,78.635,85100000.0
2009-09-01 06:15:00,78.635,78.68,78.625,78.66,201200000.0
2009-09-01 06:16:00,78.66,78.66,78.6,78.605,194600000.0
2009-09-01 06:17:00,78.6,78.6,78.585,78.59,100600000.0
2009-09-01 06:18:00,78.59,78.62,78.585,78.62,96900000.0
2009-09-01 06:19:00,78.625,78.64,78.615,78.62,112100000.0
2009-09-01 06:20:00,78.61,78.615,78.59,78.61,199100000.0
2009-09-01 06:21:00,78.61,78.62,78.605,78.61,138000000.0
2009-09-01 06:22:00,78.61,78.64,78.605,78.635,105600000.0
2009-09-01 06:23:00,78.635,78.665,78.635,78.635,344700000.0
2009-09-01 06:24:00,78.635,78.635,78.595,78.605,105900000.0
2009-09-01 06:25:00,78.605,78.635,78.595,78.615,136400000.0
2009-09-01 06:26:00,78.615,78.64,78.6,78.6,133000000.0
2009-09-01 06:27:00,78.61,78.615,78.575,78.58,146000000.0
2009-09-01 06:28:00,78.575,78.625,78.575,78.61,209900000.0
2009-09-01 06:29:00,78.605,78.64,78.605,78.64,126700000.0
2009-09-01 06:30:00,78.64,78.64,78.39,78.39,153600000.0
2009-09-01 06:31:00,78.355,78.425,78.35,78.41,202200000.0
2009-09-01 06:32:00,78.405,78.505,78.405,78.42,245900000.0
2009-09-01 06:33:00,78.425,78.45,78.425,78.43,179200000.0
2009-09-01 06:34:00,78.44,78.45,78.405,78.425,135200000.0
2009-09-01 06:35:00,78.43,78.48,78.43,78.445,257000000.0
2009-09-01 06:36:00,78.45,78.46,78.365,78.37,591000000.0
2009-09-01 06:37:00,78.365,78.41,78.365,78.405,386000000.0
2009-09-01 06:38:00,78.41,78.41,78.37,78.385,99500000.0
2009-09-01 06:39:00,78.39,78.42,78.39,78.395,149400000.0
2009-09-01 06:40:00,78.395,78.4,78.35,78.35,141200000.0
2009-09-01 06:41:00,78.35,78.36,78.35,78.35,129700000.0
2009-09-01 06:42:00,78.35,78.38,78.35,78.37,156000000.0
2009-09-01 06:43:00,78.375,78.375,78.29,78.3,192100000.0
2009-09-01 06:44:00,78.305,78.305,78.245,78.285,268700000.0
2009-09-01 06:45:00,78.285,78.3,78.27,78.285,157100000.0
2009-09-01 06:46:00,78.29,78.315,78.29,78.29,54900000.0
2009-09-01 06:47:00,78.29,78.295,78.245,78.265,180600000.0
2009-09-01 06:48:00,78.265,78.32,78.25,78.305,126100000.0
2009-09-01 06:49:00,78.305,78.355,78.305,78.355,111500000.0
2009-09-01 06:50:00,78.355,78.38,78.35,78.37,162800000.0
2009-09-01 06:51:00,78.375,78.395,78.375,78.39,131500000.0
2009-09-01 06:52:00,78.385,78.385,78.34,78.365,237000001.0
2009-09-01 06:53:00,78.36,78.365,78.285,78.305,330600003.0
2009-09-01 06:54:00,78.3,78.335,78.29,78.335,147800000.0
2009-09-01 06:55:00,78.335,78.34,78.3,78.305,176600000.0
2009-09-01 06:56:00,78.305,78.305,78.23,78.24,306100000.0
2009-09-01 06:57:00,78.24,78.255,78.225,78.24,292300000.0
2009-09-01 06:58:00,78.24,78.27,78.235,78.25,183800000.0
2009-09-01 06:59:00,78.25,78.275,78.25,78.27,140900000.0
2009-09-01 07:00:00,78.27,78.285,78.26,78.265,314200000.0
2009-09-01 07:01:00,78.27,78.285,78.26,78.265,149800000.0
2009-09-01 07:02:00,78.265,78.385,78.265,78.385,274800000.0
2009-09-01 07:03:00,78.39,78.4,78.335,78.335,173400000.0
2009-09-01 07:04:00,78.335,78.355,78.32,78.335,355900000.0
2009-09-01 07:05:00,78.335,78.375,78.33,78.33,245400000.0
2009-09-01 07:06:00,78.33,78.345,78.305,78.305,179900000.0
2009-09-01 07:07:00,78.305,78.31,78.27,78.29,190400000.0
2009-09-01 07:08:00,78.295,78.305,78.28,78.305,88100000.0
2009-09-01 07:09:00,78.3,78.33,78.295,78.325,116500000.0
2009-09-01 07:10:00,78.32,78.325,78.29,78.29,185400000.0
2009-09-01 07:11:00,78.29,78.325,78.285,78.32,180700000.0
2009-09-01 07:12:00,78.325,78.35,78.315,78.32,161000000.0
2009-09-01 07:13:00,78.325,78.345,78.295,78.305,163700000.0
2009-09-01 07:14:00,78.31,78.31,78.24,78.26,276900001.0
2009-09-01 07:15:00,78.25,78.275,78.25,78.275,86200000.0
2009-09-01 07:16:00,78.275,78.3,78.265,78.265,64300000.0
2009-09-01 07:17:00,78.255,78.28,78.25,78.27,122300000.0
2009-09-01 07:18:00,78.265,78.29,78.25,78.26,199400000.0
2009-09-01 07:19:00,78.26,78.28,78.235,78.275,261000000.0
2009-09-01 07:20:00,78.275,78.285,78.245,78.25,115300000.0
2009-09-01 07:21:00,78.255,78.265,78.255,78.265,68900000.0
2009-09-01 07:22:00,78.275,78.305,78.275,78.3,164600000.0
2009-09-01 07:23:00,78.3,78.33,78.3,78.32,85200000.0
2009-09-01 07:24:00,78.32,78.335,78.315,78.33,44000000.0
2009-09-01 07:25:00,78.335,78.365,78.325,78.345,156100000.0
2009-09-01 07:26:00,78.345,78.345,78.335,78.345,105800000.0
2009-09-01 07:27:00,78.35,78.38,78.345,78.37,134600000.0
2009-09-01 07:28:00,78.37,78.38,78.35,78.37,82400000.0
2009-09-01 07:29:00,78.365,78.395,78.355,78.395,98400000.0
2009-09-01 07:30:00,78.395,78.425,78.395,78.4,188200000.0
2009-09-01 07:31:00,78.405,78.425,78.4,78.4,122600000.0
2009-09-01 07:32:00,78.395,78.425,78.39,78.425,134600000.0
2009-09-01 07:33:00,78.425,78.425,78.405,78.415,157900000.0
2009-09-01 07:34:00,78.405,78.415,78.405,78.405,10000000.0
2009-09-01 07:35:00,78.405,78.41,78.395,78.4,33100000.0
2009-09-01 07:36:00,78.41,78.41,78.4,78.405,30700000.0
2009-09-01 07:37:00,78.415,78.45,78.405,78.425,222200000.0
2009-09-01 07:38:00,78.425,78.46,78.415,78.44,186400000.0
2009-09-01 07:39:00,78.44,78.46,78.43,78.43,193000000.0
2009-09-01 07:40:00,78.435,78.44,78.4,78.4,364000000.0
2009-09-01 07:41:00,78.4,78.415,78.395,78.4,360300001.0
2009-09-01 07:42:00,78.4,78.415,78.395,78.4,152700000.0
2009-09-01 07:43:00,78.4,78.425,78.4,78.415,124500000.0
2009-09-01 07:44:00,78.415,78.44,78.41,78.44,54600000.0
2009-09-01 07:45:00,78.44,78.465,78.435,78.435,162500000.0
2009-09-01 07:46:00,78.44,78.455,78.43,78.445,261400000.0
2009-09-01 07:47:00,78.445,78.445,78.425,78.445,115900000.0
2009-09-01 07:48:00,78.45,78.45,78.41,78.435,170900000.0
2009-09-01 07:49:00,78.435,78.445,78.4,78.405,198100000.0
2009-09-01 07:50:00,78.405,78.42,78.4,78.41,58900000.0
2009-09-01 07:51:00,78.41,78.415,78.405,78.41,36200000.0
2009-09-01 07:52:00,78.41,78.41,78.395,78.395,50700000.0
2009-09-01 07:53:00,78.395,78.4,78.37,78.37,73300000.0
2009-09-01 07:54:00,78.37,78.38,78.36,78.37,163400000.0
2009-09-01 07:55:00,78.37,78.39,78.355,78.39,171899999.0
2009-09-01 07:56:00,78.39,78.42,78.375,78.395,346400000.0
2009-09-01 07:57:00,78.395,78.395,78.355,78.365,242900000.0
2009-09-01 07:58:00,78.365,78.375,78.32,78.325,143500000.0
2009-09-01 07:59:00,78.325,78.355,78.315,78.335,313300000.0
2009-09-01 08:00:00,78.325,78.375,78.325,78.375,264700002.0
2009-09-01 08:01:00,78.375,78.415,78.365,78.395,420800001.0
2009-09-01 08:02:00,78.39,78.405,78.38,78.395,368099999.0
2009-09-01 08:03:00,78.395,78.41,78.385,78.41,196700000.0
2009-09-01 08:04:00,78.405,78.45,78.4,78.42,233500000.0
2009-09-01 08:05:00,78.42,78.435,78.395,78.395,294100000.0
2009-09-01 08:06:00,78.4,78.475,78.4,78.455,256899999.0
2009-09-01 08:07:00,78.455,78.455,78.41,78.42,291399999.0
2009-09-01 08:08:00,78.415,78.435,78.405,78.435,417499998.0
2009-09-01 08:09:00,78.435,78.45,78.4,78.405,440800000.0
2009-09-01 08:10:00,78.405,78.425,78.4,78.425,270899999.0
2009-09-01 08:11:00,78.42,78.42,78.4,78.415,239700000.0
2009-09-01 08:12:00,78.41,78.42,78.385,78.385,633399999.0
2009-09-01 08:13:00,78.385,78.415,78.385,78.405,344699998.0
2009-09-01 08:14:00,78.405,78.435,78.39,78.415,201300000.0
2009-09-01 08:15:00,78.415,78.415,78.405,78.41,165600000.0
2009-09-01 08:16:00,78.41,78.43,78.38,78.38,179500000.0
2009-09-01 08:17:00,78.38,78.385,78.31,78.32,612100002.0
2009-09-01 08:18:00,78.315,78.325,78.285,78.315,334700001.0
2009-09-01 08:19:00,78.31,78.33,78.31,78.33,112100000.0
2009-09-01 08:20:00,78.33,78.355,78.315,78.325,174000002.0
2009-09-01 08:21:00,78.325,78.365,78.325,78.33,219700000.0
2009-09-01 08:22:00,78.33,78.33,78.295,78.31,265900000.0
2009-09-01 08:23:00,78.31,78.335,78.305,78.32,485499996.0
2009-09-01 08:24:00,78.32,78.325,78.315,78.32,48100000.0
2009-09-01 08:25:00,78.325,78.335,78.315,78.33,418000000.0
2009-09-01 08:26:00,78.335,78.345,78.315,78.32,148100000.0
2009-09-01 08:27:00,78.33,78.38,78.33,78.38,275700000.0
2009-09-01 08:28:00,78.375,78.415,78.375,78.38,401600000.0
2009-09-01 08:29:00,78.38,78.385,78.355,78.38,438300003.0
2009-09-01 08:30:00,78.375,78.38,78.33,78.365,349399999.0
2009-09-01 08:31:00,78.37,78.39,78.35,78.35,134400000.0
2009-09-01 08:32:00,78.345,78.345,78.315,78.33,299000001.0
2009-09-01 08:33:00,78.34,78.365,78.34,78.365,117700000.0
2009-09-01 08:34:00,78.37,78.37,78.34,78.35,151200000.0
2009-09-01 08:35:00,78.355,78.37,78.35,78.37,89700000.0
2009-09-01 08:36:00,78.375,78.38,78.32,78.325,419400000.0
2009-09-01 08:37:00,78.33,78.35,78.33,78.35,95900000.0
2009-09-01 08:38:00,78.345,78.35,78.32,78.325,179699999.0
2009-09-01 08:39:00,78.33,78.355,78.325,78.325,302000000.0
2009-09-01 08:40:00,78.325,78.355,78.325,78.35,97500000.0
2009-09-01 08:41:00,78.35,78.35,78.33,78.33,49900000.0
2009-09-01 08:42:00,78.33,78.36,78.33,78.35,242900000.0
2009-09-01 08:43:00,78.35,78.35,78.33,78.345,126000000.0
2009-09-01 08:44:00,78.34,78.355,78.325,78.33,101500000.0
2009-09-01 08:45:00,78.335,78.35,78.315,78.315,409700000.0
2009-09-01 08:46:00,78.31,78.335,78.31,78.33,546000000.0
2009-09-01 08:47:00,78.33,78.355,78.315,78.35,374000000.0
2009-09-01 08:48:00,78.35,78.355,78.345,78.355,153000003.0
2009-09-01 08:49:00,78.355,78.355,78.33,78.335,479700000.0
2009-09-01 08:50:00,78.335,78.365,78.325,78.355,506499998.0
2009-09-01 08:51:00,78.35,78.37,78.34,78.355,703800001.0
2009-09-01 08:52:00,78.355,78.375,78.33,78.33,443000000.0
2009-09-01 08:53:00,78.33,78.34,78.275,78.28,533800002.0
2009-09-01 08:54:00,78.28,78.285,78.265,78.265,529199998.0
2009-09-01 08:55:00,78.265,78.275,78.245,78.245,642500001.0
2009-09-01 08:56:00,78.245,78.25,78.175,78.19,692100000.0
2009-09-01 08:57:00,78.19,78.24,78.185,78.235,485400000.0
2009-09-01 08:58:00,78.235,78.29,78.235,78.29,777800000.0
2009-09-01 08:59:00,78.28,78.36,78.27,78.345,925400000.0
2009-09-01 09:00:00,78.345,78.35,78.305,78.34,702699998.0
2009-09-01 09:01:00,78.355,78.355,78.295,78.305,584099999.0
2009-09-01 09:02:00,78.31,78.33,78.285,78.31,451100000.0
2009-09-01 09:03:00,78.3,78.33,78.295,78.315,403100000.0
2009-09-01 09:04:00,78.315,78.325,78.295,78.315,215300000.0
2009-09-01 09:05:00,78.315,78.335,78.285,78.33,213800000.0
2009-09-01 09:06:00,78.33,78.355,78.325,78.345,104100000.0
2009-09-01 09:07:00,78.34,78.415,78.335,78.415,132700000.0
2009-09-01 09:08:00,78.415,78.415,78.375,78.38,176200000.0
2009-09-01 09:09:00,78.375,78.465,78.375,78.465,241000000.0
2009-09-01 09:10:00,78.47,78.47,78.415,78.425,169300000.0
2009-09-01 09:11:00,78.43,78.455,78.42,78.45,120600000.0
2009-09-01 09:12:00,78.445,78.455,78.41,78.41,119800000.0
2009-09-01 09:13:00,78.41,78.475,78.4,78.455,429500000.0
2009-09-01 09:14:00,78.455,78.515,78.455,78.46,336900000.0
2009-09-01 09:15:00,78.465,78.495,78.46,78.48,342400000.0
2009-09-01 09:16:00,78.48,78.56,78.475,78.55,481000001.0
2009-09-01 09:17:00,78.55,78.565,78.495,78.515,572800001.0
2009-09-01 09:18:00,78.515,78.545,78.505,78.53,268200000.0
2009-09-01 09:19:00,78.53,78.535,78.49,78.505,356399999.0
2009-09-01 09:20:00,78.505,78.505,78.445,78.47,343600000.0
2009-09-01 09:21:00,78.47,78.48,78.45,78.465,100100000.0
2009-09-01 09:22:00,78.46,78.475,78.455,78.46,240700000.0
2009-09-01 09:23:00,78.465,78.47,78.44,78.45,130000000.0
2009-09-01 09:24:00,78.45,78.465,78.44,78.44,221600000.0
2009-09-01 09:25:00,78.45,78.45,78.415,78.425,180400000.0
2009-09-01 09:26:00,78.425,78.43,78.385,78.415,225400001.0
2009-09-01 09:27:00,78.41,78.43,78.385,78.39,148300000.0
2009-09-01 09:28:00,78.39,78.405,78.365,78.395,70900000.0
2009-09-01 09:29:00,78.395,78.405,78.38,78.395,138899999.0
2009-09-01 09:30:00,78.395,78.425,78.395,78.415,71900000.0
2009-09-01 09:31:00,78.415,78.44,78.415,78.43,65100000.0
2009-09-01 09:32:00,78.43,78.435,78.395,78.415,325400005.0
2009-09-01 09:33:00,78.42,78.44,78.39,78.435,190699999.0
2009-09-01 09:34:00,78.435,78.455,78.42,78.42,209600000.0
2009-09-01 09:35:00,78.42,78.43,78.39,78.425,189300000.0
2009-09-01 09:36:00,78.425,78.45,78.42,78.445,259300000.0
2009-09-01 09:37:00,78.44,78.45,78.415,78.425,202299998.0
2009-09-01 09:38:00,78.425,78.43,78.415,78.425,252200002.0
2009-09-01 09:39:00,78.425,78.435,78.415,78.425,139300000.0
2009-09-01 09:40:00,78.415,78.42,78.38,78.395,216000002.0
2009-09-01 09:41:00,78.39,78.415,78.39,78.4,226000000.0
2009-09-01 09:42:00,78.4,78.425,78.39,78.395,184600001.0
2009-09-01 09:43:00,78.39,78.395,78.365,78.385,250100000.0
2009-09-01 09:44:00,78.38,78.395,78.37,78.37,114900000.0
2009-09-01 09:45:00,78.37,78.39,78.365,78.365,147400000.0
2009-09-01 09:46:00,78.37,78.395,78.37,78.375,191200000.0
2009-09-01 09:47:00,78.375,78.395,78.37,78.39,78900000.0
2009-09-01 09:48:00,78.39,78.39,78.355,78.365,93700000.0
2009-09-01 09:49:00,78.365,78.365,78.33,78.34,224400000.0
2009-09-01 09:50:00,78.34,78.35,78.34,78.35,115000000.0
2009-09-01 09:51:00,78.345,78.385,78.345,78.365,203400000.0
2009-09-01 09:52:00,78.36,78.37,78.345,78.355,124900000.0
2009-09-01 09:53:00,78.35,78.365,78.34,78.355,300600000.0
2009-09-01 09:54:00,78.355,78.385,78.35,78.36,144100000.0
2009-09-01 09:55:00,78.36,78.405,78.345,78.39,346800000.0
2009-09-01 09:56:00,78.385,78.43,78.385,78.405,408700000.0
2009-09-01 09:57:00,78.41,78.46,78.405,78.455,577100000.0
2009-09-01 09:58:00,78.45,78.46,78.43,78.46,255699998.0
2009-09-01 09:59:00,78.455,78.465,78.45,78.46,139500000.0
2009-09-01 10:00:00,78.465,78.465,78.44,78.445,148500000.0
2009-09-01 10:01:00,78.445,78.45,78.435,78.435,144100000.0
2009-09-01 10:02:00,78.44,78.45,78.415,78.445,177600000.0
2009-09-01 10:03:00,78.445,78.455,78.385,78.405,170500000.0
2009-09-01 10:04:00,78.4,78.415,78.39,78.41,65000000.0
2009-09-01 10:05:00,78.4,78.435,78.4,78.405,170500001.0
2009-09-01 10:06:00,78.41,78.41,78.39,78.395,107900000.0
2009-09-01 10:07:00,78.39,78.42,78.375,78.42,147200000.0
2009-09-01 10:08:00,78.42,78.425,78.4,78.41,149900000.0
2009-09-01 10:09:00,78.405,78.42,78.4,78.405,86500000.0
2009-09-01 10:10:00,78.405,78.415,78.39,78.39,56000000.0
2009-09-01 10:11:00,78.39,78.39,78.32,78.335,176600000.0
2009-09-01 10:12:00,78.345,78.36,78.315,78.315,288700000.0
2009-09-01 10:13:00,78.32,78.335,78.29,78.31,319599999.0
2009-09-01 10:14:00,78.31,78.31,78.28,78.29,132700001.0
2009-09-01 10:15:00,78.285,78.29,78.205,78.21,218000000.0
2009-09-01 10:16:00,78.21,78.21,78.15,78.195,197000000.0
2009-09-01 10:17:00,78.185,78.195,78.155,78.17,261700000.0
2009-09-01 10:18:00,78.17,78.23,78.16,78.215,305300001.0
2009-09-01 10:19:00,78.215,78.215,78.165,78.175,208400000.0
2009-09-01 10:20:00,78.18,78.18,78.125,78.135,410000001.0
2009-09-01 10:21:00,78.13,78.145,78.125,78.135,592000003.0
2009-09-01 10:22:00,78.135,78.175,78.125,78.16,851499999.0
2009-09-01 10:23:00,78.155,78.155,78.135,78.155,506600000.0
2009-09-01 10:24:00,78.15,78.16,78.135,78.155,490399998.0
2009-09-01 10:25:00,78.15,78.165,78.12,78.13,272100000.0
2009-09-01 10:26:00,78.125,78.125,78.05,78.055,833299998.0
2009-09-01 10:27:00,78.05,78.07,78.015,78.025,529199996.0
2009-09-01 10:28:00,78.025,78.025,77.965,77.99,1051099997.0
2009-09-01 10:29:00,77.985,78.02,77.965,78.005,799199999.0
2009-09-01 10:30:00,78.005,78.02,77.925,77.93,858700000.0
2009-09-01 10:31:00,77.93,77.97,77.91,77.965,637900000.0
2009-09-01 10:32:00,77.96,78.03,77.96,78.005,739299997.0
2009-09-01 10:33:00,78.005,78.055,78.005,78.04,892999996.0
2009-09-01 10:34:00,78.03,78.07,78.025,78.055,839500001.0
2009-09-01 10:35:00,78.055,78.065,78.045,78.045,888100000.0
2009-09-01 10:36:00,78.045,78.085,78.045,78.085,461399998.0
2009-09-01 10:37:00,78.09,78.09,78.01,78.015,908400000.0
2009-09-01 10:38:00,78.01,78.04,78.0,78.04,831399999.0
2009-09-01 10:39:00,78.04,78.05,78.02,78.02,635700003.0
2009-09-01 10:40:00,78.025,78.09,78.025,78.085,378500004.0
2009-09-01 10:41:00,78.09,78.115,78.085,78.095,224800000.0
2009-09-01 10:42:00,78.1,78.135,78.095,78.13,335000001.0
2009-09-01 10:43:00,78.13,78.155,78.12,78.12,355700000.0
2009-09-01 10:44:00,78.12,78.135,78.105,78.105,237200000.0
2009-09-01 10:45:00,78.1,78.13,78.06,78.065,262000001.0
2009-09-01 10:46:00,78.065,78.075,78.04,78.045,283600000.0
2009-09-01 10:47:00,78.05,78.055,78.03,78.04,300100001.0
2009-09-01 10:48:00,78.045,78.06,78.035,78.035,163699998.0
2009-09-01 10:49:00,78.045,78.065,78.04,78.05,144000000.0
2009-09-01 10:50:00,78.05,78.05,77.99,77.995,252900001.0
2009-09-01 10:51:00,77.99,78.005,77.965,77.995,242700001.0
2009-09-01 10:52:00,78.0,78.025,77.995,78.02,176600000.0
2009-09-01 10:53:00,78.015,78.025,78.015,78.02,67400000.0
2009-09-01 10:54:00,78.02,78.025,78.005,78.015,363900000.0
2009-09-01 10:55:00,78.015,78.04,78.01,78.035,340100000.0
2009-09-01 10:56:00,78.045,78.09,78.045,78.065,371800000.0
2009-09-01 10:57:00,78.07,78.085,78.065,78.065,110900000.0
2009-09-01 10:58:00,78.07,78.105,78.06,78.095,249999999.0
2009-09-01 10:59:00,78.095,78.125,78.095,78.11,285800000.0
2009-09-01 11:00:00,78.1,78.105,78.025,78.025,528500000.0
2009-09-01 11:01:00,78.025,78.025,77.98,77.99,234900000.0
2009-09-01 11:02:00,77.985,78.05,77.985,78.045,87000000.0
2009-09-01 11:03:00,78.04,78.045,77.99,78.005,111000001.0
2009-09-01 11:04:00,78.0,78.01,77.985,78.0,90400000.0
2009-09-01 11:05:00,78.005,78.005,77.985,77.995,67100000.0
2009-09-01 11:06:00,77.995,77.995,77.965,77.975,121599999.0
2009-09-01 11:07:00,77.975,77.98,77.955,77.96,85100000.0
2009-09-01 11:08:00,77.955,77.99,77.95,77.98,127800000.0
2009-09-01 11:09:00,77.975,77.98,77.95,77.955,86600000.0
2009-09-01 11:10:00,77.955,78.01,77.955,78.005,192400000.0
2009-09-01 11:11:00,77.995,78.005,77.965,77.965,189300001.0
2009-09-01 11:12:00,77.965,77.98,77.965,77.975,89000000.0
2009-09-01 11:13:00,77.975,77.985,77.97,77.97,73600000.0
2009-09-01 11:14:00,77.965,78.015,77.965,78.0,244400000.0
2009-09-01 11:15:00,78.0,78.0,77.965,77.97,123500000.0
2009-09-01 11:16:00,77.975,77.98,77.96,77.965,52500000.0
2009-09-01 11:17:00,77.96,77.97,77.96,77.965,20000000.0
2009-09-01 11:18:00,77.965,77.975,77.95,77.955,87300000.0
2009-09-01 11:19:00,77.95,77.975,77.91,77.925,111200000.0
2009-09-01 11:20:00,77.92,77.93,77.905,77.915,53700000.0
2009-09-01 11:21:00,77.91,77.925,77.9,77.9,151700000.0
2009-09-01 11:22:00,77.91,77.915,77.9,77.91,62300000.0
2009-09-01 11:23:00,77.905,77.91,77.89,77.91,99700000.0
2009-09-01 11:24:00,77.905,77.915,77.885,77.885,500499996.0
2009-09-01 11:25:00,77.89,77.91,77.875,77.88,599099994.0
2009-09-01 11:26:00,77.885,77.885,77.87,77.88,164400000.0
2009-09-01 11:27:00,77.885,77.905,77.885,77.885,37300000.0
2009-09-01 11:28:00,77.89,77.89,77.82,77.82,404200000.0
2009-09-01 11:29:00,77.82,77.825,77.79,77.81,117000000.0
2009-09-01 11:30:00,77.805,77.81,77.735,77.765,748999999.0
2009-09-01 11:31:00,77.765,77.795,77.755,77.785,363900000.0
2009-09-01 11:32:00,77.78,77.785,77.745,77.75,355399999.0
2009-09-01 11:33:00,77.75,77.8,77.745,77.8,368200001.0
2009-09-01 11:34:00,77.8,77.81,77.775,77.79,231600000.0
2009-09-01 11:35:00,77.795,77.815,77.785,77.805,124600000.0
2009-09-01 11:36:00,77.805,77.82,77.765,77.775,306500000.0
2009-09-01 11:37:00,77.775,77.84,77.77,77.835,202300000.0
2009-09-01 11:38:00,77.835,77.855,77.835,77.85,95800000.0
2009-09-01 11:39:00,77.85,77.87,77.85,77.86,69900000.0
2009-09-01 11:40:00,77.86,77.935,77.86,77.92,201400001.0
2009-09-01 11:41:00,77.92,77.955,77.92,77.925,315700000.0
2009-09-01 11:42:00,77.93,77.945,77.91,77.945,96000000.0
2009-09-01 11:43:00,77.94,77.96,77.895,77.915,276300001.0
2009-09-01 11:44:00,77.915,77.935,77.905,77.93,135400000.0
2009-09-01 11:45:00,77.93,77.995,77.925,77.995,270700000.0
2009-09-01 11:46:00,77.995,78.04,77.995,78.015,286300000.0
2009-09-01 11:47:00,78.01,78.025,77.995,77.995,293100000.0
2009-09-01 11:48:00,77.995,78.005,77.98,78.005,113500000.0
2009-09-01 11:49:00,78.005,78.025,78.0,78.01,112400001.0
2009-09-01 11:50:00,78.01,78.015,77.975,77.98,333400002.0
2009-09-01 11:51:00,77.99,77.99,77.975,77.98,81599999.0
2009-09-01 11:52:00,77.975,77.975,77.95,77.95,77000000.0
2009-09-01 11:53:00,77.95,77.965,77.925,77.925,178400000.0
2009-09-01 11:54:00,77.925,77.935,77.905,77.915,291200000.0
2009-09-01 11:55:00,77.915,77.93,77.9,77.93,452700002.0
2009-09-01 11:56:00,77.93,77.935,77.905,77.915,230800000.0
2009-09-01 11:57:00,77.915,77.92,77.875,77.885,389100001.0
2009-09-01 11:58:00,77.89,77.895,77.88,77.885,44700000.0
2009-09-01 11:59:00,77.89,77.895,77.865,77.87,255300000.0
2009-09-01 12:00:00,77.88,77.89,77.85,77.855,99400000.0
2009-09-01 12:01:00,77.85,77.855,77.825,77.835,205400000.0
2009-09-01 12:02:00,77.835,77.845,77.8,77.81,207500000.0
2009-09-01 12:03:00,77.81,77.86,77.81,77.855,64300000.0
2009-09-01 12:04:00,77.855,77.855,77.8,77.815,167300000.0
2009-09-01 12:05:00,77.815,77.82,77.795,77.8,271300000.0
2009-09-01 12:06:00,77.805,77.81,77.77,77.81,147100000.0
2009-09-01 12:07:00,77.8,77.81,77.78,77.805,99400000.0
2009-09-01 12:08:00,77.805,77.805,77.73,77.75,162800002.0
2009-09-01 12:09:00,77.76,77.77,77.74,77.745,183100000.0
2009-09-01 12:10:00,77.74,77.785,77.74,77.785,200600000.0
2009-09-01 12:11:00,77.785,77.83,77.785,77.82,143800000.0
2009-09-01 12:12:00,77.82,77.825,77.77,77.775,286299999.0
2009-09-01 12:13:00,77.775,77.81,77.765,77.81,260299999.0
2009-09-01 12:14:00,77.81,77.81,77.78,77.8,193700000.0
2009-09-01 12:15:00,77.79,77.83,77.79,77.83,73700000.0
2009-09-01 12:16:00,77.83,77.865,77.81,77.85,128499999.0
2009-09-01 12:17:00,77.855,77.855,77.835,77.85,189400000.0
2009-09-01 12:18:00,77.845,77.865,77.83,77.845,177500000.0
2009-09-01 12:19:00,77.855,77.88,77.85,77.875,140300000.0
2009-09-01 12:20:00,77.875,77.9,77.87,77.885,184600000.0
2009-09-01 12:21:00,77.89,77.915,77.87,77.915,231500000.0
2009-09-01 12:22:00,77.92,77.95,77.915,77.935,100000000.0
2009-09-01 12:23:00,77.935,77.94,77.925,77.94,91499999.0
2009-09-01 12:24:00,77.93,77.94,77.915,77.94,98700000.0
2009-09-01 12:25:00,77.935,77.96,77.915,77.925,127600000.0
2009-09-01 12:26:00,77.92,77.93,77.91,77.92,82200000.0
2009-09-01 12:27:00,77.92,77.93,77.905,77.92,200100000.0
2009-09-01 12:28:00,77.925,77.925,77.9,77.92,186900000.0
2009-09-01 12:29:00,77.92,77.92,77.905,77.91,71000000.0
2009-09-01 12:30:00,77.91,77.91,77.87,77.89,150800001.0
2009-09-01 12:31:00,77.89,77.9,77.875,77.88,186800000.0
2009-09-01 12:32:00,77.885,77.895,77.865,77.88,128600000.0
2009-09-01 12:33:00,77.88,77.9,77.875,77.89,166000000.0
2009-09-01 12:34:00,77.89,77.915,77.885,77.895,69600000.0
2009-09-01 12:35:00,77.895,77.91,77.87,77.875,76600000.0
2009-09-01 12:36:00,77.88,77.89,77.875,77.885,129300000.0
2009-09-01 12:37:00,77.88,77.88,77.84,77.84,135500000.0
2009-09-01 12:38:00,77.845,77.845,77.825,77.825,178700000.0
2009-09-01 12:39:00,77.835,77.84,77.82,77.84,169800000.0
2009-09-01 12:40:00,77.83,77.84,77.82,77.82,321100000.0
2009-09-01 12:41:00,77.82,77.85,77.82,77.85,96100000.0
2009-09-01 12:42:00,77.85,77.87,77.845,77.865,174400000.0
2009-09-01 12:43:00,77.86,77.87,77.86,77.865,70700000.0
2009-09-01 12:44:00,77.86,77.87,77.85,77.87,262599999.0
2009-09-01 12:45:00,77.865,77.87,77.86,77.86,14000000.0
2009-09-01 12:46:00,77.85,77.86,77.845,77.85,41100000.0
2009-09-01 12:47:00,77.855,77.855,77.83,77.83,64500000.0
2009-09-01 12:48:00,77.83,77.83,77.815,77.825,34000000.0
2009-09-01 12:49:00,77.825,77.85,77.815,77.85,79100000.0
2009-09-01 12:50:00,77.855,77.855,77.815,77.815,114200000.0
2009-09-01 12:51:00,77.81,77.81,77.745,77.765,215900000.0
2009-09-01 12:52:00,77.765,77.775,77.75,77.76,124500000.0
2009-09-01 12:53:00,77.755,77.76,77.74,77.745,116300000.0
2009-09-01 12:54:00,77.74,77.77,77.74,77.765,51200000.0
2009-09-01 12:55:00,77.765,77.765,77.735,77.735,46100000.0
2009-09-01 12:56:00,77.745,77.75,77.73,77.735,145300000.0
2009-09-01 12:57:00,77.735,77.76,77.725,77.725,277300000.0
2009-09-01 12:58:00,77.725,77.735,77.685,77.685,127500000.0
2009-09-01 12:59:00,77.685,77.765,77.685,77.765,182700000.0
2009-09-01 13:00:00,77.77,77.77,77.735,77.76,163800000.0
2009-09-01 13:01:00,77.76,77.795,77.755,77.785,290100000.0
2009-09-01 13:02:00,77.785,77.795,77.765,77.795,366000002.0
2009-09-01 13:03:00,77.79,77.83,77.785,77.83,522799999.0
2009-09-01 13:04:00,77.835,77.835,77.77,77.775,143100000.0
2009-09-01 13:05:00,77.775,77.78,77.74,77.78,140000000.0
2009-09-01 13:06:00,77.775,77.815,77.775,77.805,172000000.0
2009-09-01 13:07:00,77.81,77.845,77.8,77.83,170100000.0
2009-09-01 13:08:00,77.83,77.835,77.815,77.82,72700000.0
2009-09-01 13:09:00,77.82,77.85,77.8,77.835,140200000.0
2009-09-01 13:10:00,77.835,77.84,77.8,77.83,89400000.0
2009-09-01 13:11:00,77.83,77.83,77.785,77.81,149600000.0
2009-09-01 13:12:00,77.815,77.82,77.78,77.78,77200000.0
2009-09-01 13:13:00,77.78,77.79,77.765,77.77,56000000.0
2009-09-01 13:14:00,77.77,77.78,77.755,77.755,200000000.0
2009-09-01 13:15:00,77.755,77.77,77.74,77.76,112300000.0
2009-09-01 13:16:00,77.76,77.785,77.75,77.775,143800000.0
2009-09-01 13:17:00,77.775,77.78,77.765,77.78,67500000.0
2009-09-01 13:18:00,77.77,77.815,77.765,77.8,214100000.0
2009-09-01 13:19:00,77.8,77.8,77.78,77.78,88600000.0
2009-09-01 13:20:00,77.78,77.835,77.78,77.83,120200000.0
2009-09-01 13:21:00,77.83,77.87,77.82,77.855,128900000.0
2009-09-01 13:22:00,77.855,77.895,77.835,77.865,193800000.0
2009-09-01 13:23:00,77.865,77.875,77.85,77.87,118600001.0
2009-09-01 13:24:00,77.865,77.89,77.86,77.88,75400000.0
2009-09-01 13:25:00,77.875,77.885,77.84,77.845,173400000.0
2009-09-01 13:26:00,77.845,77.87,77.845,77.865,283100001.0
2009-09-01 13:27:00,77.865,77.885,77.84,77.845,345600002.0
2009-09-01 13:28:00,77.845,77.885,77.835,77.87,210400000.0
2009-09-01 13:29:00,77.87,77.885,77.86,77.885,275700000.0
2009-09-01 13:30:00,77.875,77.91,77.875,77.88,51500000.0
2009-09-01 13:31:00,77.88,77.89,77.85,77.875,110800000.0
2009-09-01 13:32:00,77.88,77.925,77.865,77.925,154400000.0
2009-09-01 13:33:00,77.915,77.93,77.91,77.92,122500000.0
2009-09-01 13:34:00,77.91,77.955,77.91,77.955,111800000.0
2009-09-01 13:35:00,77.96,78.015,77.96,77.99,356700000.0
2009-09-01 13:36:00,77.995,78.005,77.985,78.0,59600000.0
2009-09-01 13:37:00,77.995,78.0,77.95,77.965,447100000.0
2009-09-01 13:38:00,77.965,77.99,77.96,77.975,272900001.0
2009-09-01 13:39:00,77.985,77.985,77.96,77.97,166100000.0
2009-09-01 13:40:00,77.965,77.975,77.95,77.955,293700000.0
2009-09-01 13:41:00,77.96,77.965,77.915,77.925,456999999.0
2009-09-01 13:42:00,77.925,77.925,77.89,77.895,318000002.0
2009-09-01 13:43:00,77.895,77.895,77.855,77.87,481899999.0
2009-09-01 13:44:00,77.86,77.875,77.84,77.87,108700000.0
2009-09-01 13:45:00,77.865,77.88,77.865,77.865,81000000.0
2009-09-01 13:46:00,77.865,77.89,77.86,77.87,131600000.0
2009-09-01 13:47:00,77.875,77.89,77.875,77.89,54500000.0
2009-09-01 13:48:00,77.885,77.92,77.885,77.92,108300000.0
2009-09-01 13:49:00,77.92,77.95,77.92,77.935,37100000.0
2009-09-01 13:50:00,77.935,77.94,77.905,77.93,86600000.0
2009-09-01 13:51:00,77.935,77.97,77.935,77.97,253000001.0
2009-09-01 13:52:00,77.975,77.975,77.915,77.925,150900000.0
2009-09-01 13:53:00,77.925,77.94,77.92,77.94,38700000.0
2009-09-01 13:54:00,77.935,77.955,77.92,77.92,87800000.0
2009-09-01 13:55:00,77.92,77.94,77.885,77.895,243600000.0
2009-09-01 13:56:00,77.89,77.905,77.845,77.855,170200001.0
2009-09-01 13:57:00,77.855,77.855,77.815,77.82,153000000.0
2009-09-01 13:58:00,77.825,77.825,77.805,77.81,67600000.0
2009-09-01 13:59:00,77.81,77.845,77.805,77.845,29000000.0
2009-09-01 14:00:00,77.84,77.855,77.83,77.845,137300000.0
2009-09-01 14:01:00,77.84,77.86,77.825,77.83,96700000.0
2009-09-01 14:02:00,77.835,77.835,77.805,77.81,96800000.0
2009-09-01 14:03:00,77.81,77.815,77.765,77.79,132500000.0
2009-09-01 14:04:00,77.79,77.81,77.79,77.795,97600000.0
2009-09-01 14:05:00,77.79,77.815,77.765,77.81,111600000.0
2009-09-01 14:06:00,77.81,77.825,77.805,77.825,114000000.0
2009-09-01 14:07:00,77.825,77.84,77.825,77.835,51100000.0
2009-09-01 14:08:00,77.83,77.86,77.83,77.85,88600000.0
2009-09-01 14:09:00,77.85,77.895,77.85,77.895,212600000.0
2009-09-01 14:10:00,77.895,77.9,77.885,77.89,86000000.0
2009-09-01 14:11:00,77.89,77.9,77.855,77.875,136400000.0
2009-09-01 14:12:00,77.88,77.93,77.88,77.92,142600000.0
2009-09-01 14:13:00,77.92,77.96,77.92,77.95,172900000.0
2009-09-01 14:14:00,77.95,77.98,77.94,77.955,149100000.0
2009-09-01 14:15:00,77.95,77.975,77.94,77.96,267000000.0
2009-09-01 14:16:00,77.965,77.995,77.935,77.995,292300000.0
2009-09-01 14:17:00,77.995,78.0,77.975,77.975,208600000.0
2009-09-01 14:18:00,77.98,77.985,77.965,77.975,148700000.0
2009-09-01 14:19:00,77.975,77.98,77.95,77.97,157700000.0
2009-09-01 14:20:00,77.965,78.0,77.955,77.97,279400001.0
2009-09-01 14:21:00,77.97,77.98,77.955,77.96,174000000.0
2009-09-01 14:22:00,77.955,77.965,77.95,77.955,140800000.0
2009-09-01 14:23:00,77.955,77.97,77.935,77.945,137200000.0
2009-09-01 14:24:00,77.945,77.965,77.935,77.945,185200000.0
2009-09-01 14:25:00,77.945,77.945,77.9,77.9,150100000.0
2009-09-01 14:26:00,77.9,77.92,77.88,77.89,167100000.0
2009-09-01 14:27:00,77.89,77.9,77.885,77.895,138800000.0
2009-09-01 14:28:00,77.895,77.905,77.855,77.865,205000000.0
2009-09-01 14:29:00,77.87,77.875,77.835,77.84,219900000.0
2009-09-01 14:30:00,77.84,77.885,77.815,77.885,96300000.0
2009-09-01 14:31:00,77.88,77.88,77.84,77.865,138800000.0
2009-09-01 14:32:00,77.865,77.895,77.855,77.865,151700000.0
2009-09-01 14:33:00,77.86,77.865,77.82,77.835,298100000.0
2009-09-01 14:34:00,77.835,77.89,77.825,77.855,276599999.0
2009-09-01 14:35:00,77.855,77.925,77.855,77.9,222900000.0
2009-09-01 14:36:00,77.9,77.93,77.855,77.865,396900000.0
2009-09-01 14:37:00,77.87,77.9,77.87,77.885,118000000.0
2009-09-01 14:38:00,77.885,77.885,77.825,77.83,247900000.0
2009-09-01 14:39:00,77.83,77.83,77.8,77.81,333600000.0
2009-09-01 14:40:00,77.81,77.835,77.805,77.82,119700000.0
2009-09-01 14:41:00,77.82,77.885,77.815,77.885,239700000.0
2009-09-01 14:42:00,77.885,77.92,77.885,77.9,363499999.0
2009-09-01 14:43:00,77.9,77.92,77.88,77.88,385600000.0
2009-09-01 14:44:00,77.88,77.885,77.87,77.875,90200000.0
2009-09-01 14:45:00,77.87,77.88,77.85,77.86,111200000.0
2009-09-01 14:46:00,77.86,77.865,77.835,77.86,308700000.0
2009-09-01 14:47:00,77.855,77.86,77.805,77.825,328100000.0
2009-09-01 14:48:00,77.825,77.835,77.8,77.825,84700000.0
2009-09-01 14:49:00,77.825,77.85,77.81,77.84,97000000.0
2009-09-01 14:50:00,77.84,77.86,77.84,77.85,109400001.0
2009-09-01 14:51:00,77.865,77.87,77.845,77.86,79600000.0
2009-09-01 14:52:00,77.85,77.85,77.815,77.815,225100000.0
2009-09-01 14:53:00,77.82,77.83,77.8,77.815,135000000.0
2009-09-01 14:54:00,77.815,77.815,77.78,77.78,193000000.0
2009-09-01 14:55:00,77.78,77.795,77.775,77.78,300300000.0
2009-09-01 14:56:00,77.78,77.78,77.735,77.77,376800000.0
2009-09-01 14:57:00,77.765,77.785,77.74,77.785,128200000.0
2009-09-01 14:58:00,77.78,77.785,77.765,77.78,113300000.0
2009-09-01 14:59:00,77.78,77.785,77.73,77.74,178600000.0
2009-09-01 15:00:00,77.735,77.76,77.73,77.74,127300000.0
2009-09-01 15:01:00,77.74,77.74,77.715,77.715,159800000.0
2009-09-01 15:02:00,77.72,77.72,77.71,77.71,184700000.0
2009-09-01 15:03:00,77.71,77.71,77.675,77.685,216300000.0
2009-09-01 15:04:00,77.675,77.75,77.66,77.745,185800000.0
2009-09-01 15:05:00,77.75,77.76,77.73,77.75,147900000.0
2009-09-01 15:06:00,77.75,77.77,77.7,77.7,290800000.0
2009-09-01 15:07:00,77.7,77.7,77.65,77.665,238200000.0
2009-09-01 15:08:00,77.665,77.7,77.66,77.695,157500000.0
2009-09-01 15:09:00,77.695,77.705,77.665,77.68,169800000.0
2009-09-01 15:10:00,77.685,77.685,77.655,77.675,173200000.0
2009-09-01 15:11:00,77.68,77.69,77.64,77.655,244500000.0
2009-09-01 15:12:00,77.655,77.68,77.64,77.655,243600000.0
2009-09-01 15:13:00,77.655,77.67,77.63,77.665,205700000.0
2009-09-01 15:14:00,77.665,77.675,77.635,77.665,173400000.0
2009-09-01 15:15:00,77.66,77.695,77.64,77.67,165500000.0
2009-09-01 15:16:00,77.675,77.715,77.67,77.69,191800000.0
2009-09-01 15:17:00,77.69,77.695,77.665,77.69,114100000.0
2009-09-01 15:18:00,77.69,77.69,77.655,77.67,102700000.0
2009-09-01 15:19:00,77.67,77.76,77.67,77.755,121700000.0
2009-09-01 15:20:00,77.755,77.76,77.72,77.725,159000001.0
2009-09-01 15:21:00,77.73,77.74,77.705,77.73,118400000.0
2009-09-01 15:22:00,77.725,77.725,77.695,77.695,97100000.0
2009-09-01 15:23:00,77.695,77.7,77.67,77.68,56300000.0
2009-09-01 15:24:00,77.68,77.685,77.665,77.675,70500000.0
2009-09-01 15:25:00,77.68,77.7,77.675,77.7,75800000.0
2009-09-01 15:26:00,77.705,77.75,77.705,77.745,126700000.0
2009-09-01 15:27:00,77.745,77.79,77.74,77.79,165200000.0
2009-09-01 15:28:00,77.795,77.81,77.78,77.8,100700000.0
2009-09-01 15:29:00,77.795,77.795,77.765,77.78,102000000.0
2009-09-01 15:30:00,77.78,77.835,77.76,77.815,313900000.0
2009-09-01 15:31:00,77.82,77.82,77.78,77.785,228300000.0
2009-09-01 15:32:00,77.78,77.79,77.765,77.785,113200000.0
2009-09-01 15:33:00,77.785,77.86,77.785,77.85,222400000.0
2009-09-01 15:34:00,77.855,77.865,77.84,77.86,286700000.0
2009-09-01 15:35:00,77.865,77.925,77.86,77.885,454200000.0
2009-09-01 15:36:00,77.885,77.99,77.885,77.98,281100000.0
2009-09-01 15:37:00,77.98,78.0,77.94,77.94,437600000.0
2009-09-01 15:38:00,77.945,77.98,77.94,77.96,204400000.0
2009-09-01 15:39:00,77.96,77.96,77.905,77.93,212100000.0
2009-09-01 15:40:00,77.935,78.05,77.93,78.04,284300000.0
2009-09-01 15:41:00,78.05,78.055,78.0,78.03,422100000.0
2009-09-01 15:42:00,78.025,78.095,78.02,78.085,287000000.0
2009-09-01 15:43:00,78.07,78.165,78.07,78.125,291400000.0
2009-09-01 15:44:00,78.13,78.175,78.13,78.145,413500000.0
2009-09-01 15:45:00,78.15,78.245,78.15,78.225,452300000.0
2009-09-01 15:46:00,78.22,78.235,78.2,78.205,309100000.0
2009-09-01 15:47:00,78.215,78.215,78.14,78.17,543500001.0
2009-09-01 15:48:00,78.17,78.175,78.13,78.15,392600000.0
2009-09-01 15:49:00,78.155,78.205,78.15,78.2,279100000.0
2009-09-01 15:50:00,78.2,78.255,78.18,78.245,464100001.0
2009-09-01 15:51:00,78.245,78.245,78.165,78.17,407500000.0
2009-09-01 15:52:00,78.17,78.17,78.12,78.135,419500000.0
2009-09-01 15:53:00,78.135,78.2,78.135,78.155,647899996.0
2009-09-01 15:54:00,78.15,78.155,78.095,78.095,435700000.0
2009-09-01 15:55:00,78.095,78.18,78.08,78.17,506100000.0
2009-09-01 15:56:00,78.17,78.18,78.12,78.15,439100000.0
2009-09-01 15:57:00,78.145,78.155,78.1,78.1,370400000.0
2009-09-01 15:58:00,78.1,78.145,78.095,78.14,330700000.0
2009-09-01 15:59:00,78.13,78.185,78.04,78.045,513400000.0
2009-09-01 16:00:00,78.055,78.305,78.04,78.295,311700000.0
2009-09-01 16:01:00,78.3,78.485,78.265,78.485,577799998.0
2009-09-01 16:02:00,78.485,78.515,78.465,78.48,342500000.0
2009-09-01 16:03:00,78.475,78.48,78.31,78.325,649900003.0
2009-09-01 16:04:00,78.325,78.335,78.26,78.305,424000000.0
2009-09-01 16:05:00,78.305,78.515,78.305,78.5,349900000.0
2009-09-01 16:06:00,78.495,78.495,78.375,78.4,335100000.0
2009-09-01 16:07:00,78.405,78.51,78.4,78.51,274500000.0
2009-09-01 16:08:00,78.505,78.53,78.46,78.475,598400000.0
2009-09-01 16:09:00,78.475,78.49,78.39,78.39,393700000.0
2009-09-01 16:10:00,78.39,78.475,78.39,78.47,243500000.0
2009-09-01 16:11:00,78.46,78.47,78.4,78.41,363100000.0
2009-09-01 16:12:00,78.41,78.41,78.32,78.345,342900000.0
2009-09-01 16:13:00,78.34,78.345,78.27,78.28,549300000.0
2009-09-01 16:14:00,78.28,78.305,78.22,78.22,337000000.0
2009-09-01 16:15:00,78.21,78.21,78.145,78.185,350100000.0
2009-09-01 16:16:00,78.19,78.28,78.19,78.215,468500000.0
2009-09-01 16:17:00,78.21,78.21,78.11,78.185,314400000.0
2009-09-01 16:18:00,78.185,78.27,78.18,78.25,377400000.0
2009-09-01 16:19:00,78.245,78.27,78.22,78.22,390000000.0
2009-09-01 16:20:00,78.215,78.215,78.16,78.195,448900000.0
2009-09-01 16:21:00,78.2,78.21,78.155,78.185,504499999.0
2009-09-01 16:22:00,78.185,78.185,78.12,78.12,304100000.0
2009-09-01 16:23:00,78.12,78.15,78.11,78.135,315000000.0
2009-09-01 16:24:00,78.13,78.245,78.12,78.2,502100000.0
2009-09-01 16:25:00,78.2,78.28,78.2,78.28,473200000.0
2009-09-01 16:26:00,78.28,78.32,78.27,78.295,365099999.0
2009-09-01 16:27:00,78.295,78.3,78.23,78.235,321300000.0
2009-09-01 16:28:00,78.24,78.325,78.235,78.31,265200000.0
2009-09-01 16:29:00,78.315,78.335,78.28,78.29,292400000.0
2009-09-01 16:30:00,78.29,78.29,78.23,78.23,332900000.0
2009-09-01 16:31:00,78.235,78.245,78.205,78.245,318200000.0
2009-09-01 16:32:00,78.24,78.295,78.22,78.28,331600000.0
2009-09-01 16:33:00,78.285,78.295,78.21,78.23,413300000.0
2009-09-01 16:34:00,78.23,78.28,78.215,78.26,409600000.0
2009-09-01 16:35:00,78.26,78.285,78.24,78.27,317299999.0
2009-09-01 16:36:00,78.27,78.27,78.24,78.245,326600000.0
2009-09-01 16:37:00,78.24,78.305,78.24,78.29,281100000.0
2009-09-01 16:38:00,78.28,78.28,78.22,78.23,289000000.0
2009-09-01 16:39:00,78.23,78.24,78.18,78.22,294600000.0
2009-09-01 16:40:00,78.225,78.235,78.18,78.21,314600000.0
2009-09-01 16:41:00,78.21,78.22,78.19,78.22,342600000.0
2009-09-01 16:42:00,78.22,78.26,78.205,78.245,233400000.0
2009-09-01 16:43:00,78.23,78.245,78.19,78.205,230000000.0
2009-09-01 16:44:00,78.2,78.2,78.12,78.135,263700000.0
2009-09-01 16:45:00,78.135,78.16,78.12,78.13,328299999.0
2009-09-01 16:46:00,78.13,78.205,78.13,78.15,307300000.0
2009-09-01 16:47:00,78.145,78.145,78.1,78.11,189800000.0
2009-09-01 16:48:00,78.11,78.11,78.05,78.09,227200000.0
2009-09-01 16:49:00,78.085,78.105,78.075,78.1,228700000.0
2009-09-01 16:50:00,78.09,78.095,78.035,78.065,308400000.0
2009-09-01 16:51:00,78.065,78.08,78.02,78.035,323100000.0
2009-09-01 16:52:00,78.04,78.05,77.98,78.005,317600000.0
2009-09-01 16:53:00,78.0,78.025,77.97,77.995,378100000.0
2009-09-01 16:54:00,77.99,78.065,77.99,78.06,245900000.0
2009-09-01 16:55:00,78.06,78.06,78.0,78.005,402400000.0
2009-09-01 16:56:00,78.005,78.045,78.005,78.04,189500000.0
2009-09-01 16:57:00,78.04,78.055,78.025,78.04,198000000.0
2009-09-01 16:58:00,78.04,78.045,77.96,77.985,160800000.0
2009-09-01 16:59:00,77.99,78.005,77.965,77.975,218500000.0
2009-09-01 17:00:00,77.97,77.99,77.95,77.965,269299999.0
2009-09-01 17:01:00,77.965,77.985,77.875,77.89,386400001.0
2009-09-01 17:02:00,77.89,77.945,77.89,77.94,210900000.0
2009-09-01 17:03:00,77.935,77.97,77.92,77.97,179200000.0
2009-09-01 17:04:00,77.965,77.99,77.935,77.955,152500000.0
2009-09-01 17:05:00,77.955,77.99,77.955,77.965,233200000.0
2009-09-01 17:06:00,77.955,77.965,77.835,77.835,333299999.0
2009-09-01 17:07:00,77.835,77.84,77.79,77.825,307300001.0
2009-09-01 17:08:00,77.825,77.825,77.68,77.71,274500000.0
2009-09-01 17:09:00,77.71,77.82,77.71,77.8,237800001.0
2009-09-01 17:10:00,77.8,77.8,77.68,77.69,247700000.0
2009-09-01 17:11:00,77.695,77.695,77.61,77.62,292500000.0
2009-09-01 17:12:00,77.62,77.645,77.585,77.62,254900000.0
2009-09-01 17:13:00,77.62,77.65,77.62,77.64,407700000.0
2009-09-01 17:14:00,77.64,77.675,77.63,77.675,178700000.0
2009-09-01 17:15:00,77.675,77.68,77.63,77.66,318900000.0
2009-09-01 17:16:00,77.655,77.66,77.54,77.575,283000000.0
2009-09-01 17:17:00,77.575,77.605,77.575,77.605,248400000.0
2009-09-01 17:18:00,77.61,77.705,77.59,77.705,478300000.0
2009-09-01 17:19:00,77.705,77.74,77.695,77.73,301300000.0
2009-09-01 17:20:00,77.73,77.735,77.695,77.7,499600000.0
2009-09-01 17:21:00,77.705,77.705,77.545,77.545,607099999.0
2009-09-01 17:22:00,77.545,77.555,77.52,77.54,505700000.0
2009-09-01 17:23:00,77.54,77.58,77.53,77.575,389300000.0
2009-09-01 17:24:00,77.575,77.585,77.52,77.565,232500000.0
2009-09-01 17:25:00,77.57,77.585,77.52,77.53,252900000.0
2009-09-01 17:26:00,77.545,77.56,77.49,77.515,519999995.0
2009-09-01 17:27:00,77.515,77.525,77.41,77.42,426900000.0
2009-09-01 17:28:00,77.42,77.455,77.38,77.405,460999999.0
2009-09-01 17:29:00,77.405,77.42,77.365,77.38,487799999.0
2009-09-01 17:30:00,77.385,77.4,77.33,77.335,237200000.0
2009-09-01 17:31:00,77.335,77.44,77.33,77.435,540700003.0
2009-09-01 17:32:00,77.44,77.47,77.415,77.46,433000002.0
2009-09-01 17:33:00,77.46,77.495,77.44,77.475,291400000.0
2009-09-01 17:34:00,77.475,77.475,77.4,77.405,404800000.0
2009-09-01 17:35:00,77.405,77.405,77.31,77.34,436400002.0
2009-09-01 17:36:00,77.34,77.345,77.25,77.285,594199999.0
2009-09-01 17:37:00,77.29,77.42,77.29,77.395,488800000.0
2009-09-01 17:38:00,77.4,77.485,77.395,77.425,392400000.0
2009-09-01 17:39:00,77.42,77.44,77.385,77.415,411600000.0
2009-09-01 17:40:00,77.415,77.44,77.35,77.35,385700000.0
2009-09-01 17:41:00,77.355,77.52,77.32,77.52,447200000.0
2009-09-01 17:42:00,77.52,77.56,77.51,77.535,806200001.0
2009-09-01 17:43:00,77.535,77.55,77.485,77.49,765500000.0
2009-09-01 17:44:00,77.49,77.495,77.4,77.4,550899999.0
2009-09-01 17:45:00,77.4,77.465,77.37,77.465,363600000.0
2009-09-01 17:46:00,77.465,77.49,77.44,77.46,525499999.0
2009-09-01 17:47:00,77.46,77.48,77.4,77.44,719500002.0
2009-09-01 17:48:00,77.44,77.475,77.4,77.46,418100000.0
2009-09-01 17:49:00,77.46,77.49,77.39,77.425,488199997.0
2009-09-01 17:50:00,77.425,77.51,77.425,77.455,277400000.0
2009-09-01 17:51:00,77.455,77.485,77.415,77.45,399700000.0
2009-09-01 17:52:00,77.45,77.5,77.435,77.5,537700004.0
2009-09-01 17:53:00,77.5,77.53,77.43,77.435,545100000.0
2009-09-01 17:54:00,77.435,77.525,77.4,77.485,564000000.0
2009-09-01 17:55:00,77.48,77.48,77.39,77.39,418700000.0
2009-09-01 17:56:00,77.385,77.39,77.34,77.38,345000000.0
2009-09-01 17:57:00,77.375,77.38,77.33,77.33,368800000.0
2009-09-01 17:58:00,77.33,77.33,77.285,77.295,448400001.0
2009-09-01 17:59:00,77.305,77.395,77.29,77.33,330300000.0
2009-09-01 18:00:00,77.325,77.325,77.165,77.175,742100000.0
2009-09-01 18:01:00,77.185,77.25,77.175,77.235,170800000.0
2009-09-01 18:02:00,77.24,77.285,77.2,77.27,311900000.0
2009-09-01 18:03:00,77.26,77.295,77.23,77.245,274900000.0
2009-09-01 18:04:00,77.25,77.255,77.185,77.195,310100001.0
2009-09-01 18:05:00,77.2,77.25,77.19,77.225,260500000.0
2009-09-01 18:06:00,77.235,77.235,77.135,77.145,264600000.0
2009-09-01 18:07:00,77.145,77.18,77.11,77.17,188800000.0
2009-09-01 18:08:00,77.175,77.22,77.14,77.22,165300000.0
2009-09-01 18:09:00,77.22,77.255,77.22,77.225,99600000.0
2009-09-01 18:10:00,77.22,77.29,77.22,77.29,244100000.0
2009-09-01 18:11:00,77.29,77.33,77.275,77.28,184100000.0
2009-09-01 18:12:00,77.275,77.295,77.26,77.285,179900000.0
2009-09-01 18:13:00,77.28,77.31,77.255,77.26,207700000.0
2009-09-01 18:14:00,77.26,77.27,77.25,77.26,82800000.0
2009-09-01 18:15:00,77.26,77.26,77.22,77.26,180000000.0
2009-09-01 18:16:00,77.26,77.27,77.23,77.24,248500000.0
2009-09-01 18:17:00,77.24,77.25,77.21,77.21,224900000.0
2009-09-01 18:18:00,77.21,77.245,77.21,77.245,91900000.0
2009-09-01 18:19:00,77.245,77.245,77.22,77.23,101900000.0
2009-09-01 18:20:00,77.225,77.27,77.225,77.235,148600000.0
2009-09-01 18:21:00,77.235,77.235,77.15,77.15,226800000.0
2009-09-01 18:22:00,77.14,77.15,77.08,77.115,394100000.0
2009-09-01 18:23:00,77.115,77.17,77.115,77.17,285600000.0
2009-09-01 18:24:00,77.17,77.175,77.14,77.165,200500000.0
2009-09-01 18:25:00,77.16,77.21,77.155,77.17,223400000.0
2009-09-01 18:26:00,77.17,77.185,77.15,77.15,188700000.0
2009-09-01 18:27:00,77.15,77.18,77.15,77.165,279400000.0
2009-09-01 18:28:00,77.16,77.175,77.135,77.175,495800000.0
2009-09-01 18:29:00,77.17,77.2,77.165,77.185,170600000.0
2009-09-01 18:30:00,77.175,77.185,77.135,77.18,267299999.0
2009-09-01 18:31:00,77.18,77.225,77.175,77.22,255700000.0
2009-09-01 18:32:00,77.22,77.27,77.22,77.255,486299999.0
2009-09-01 18:33:00,77.255,77.275,77.245,77.26,421400001.0
2009-09-01 18:34:00,77.255,77.275,77.25,77.275,320000000.0
2009-09-01 18:35:00,77.275,77.29,77.225,77.225,238100000.0
2009-09-01 18:36:00,77.225,77.28,77.195,77.27,513500001.0
2009-09-01 18:37:00,77.27,77.28,77.225,77.25,577300001.0
2009-09-01 18:38:00,77.255,77.26,77.22,77.225,249200000.0
2009-09-01 18:39:00,77.225,77.275,77.225,77.235,369300000.0
2009-09-01 18:40:00,77.24,77.275,77.23,77.245,208900000.0
2009-09-01 18:41:00,77.245,77.27,77.215,77.215,280499999.0
2009-09-01 18:42:00,77.225,77.24,77.225,77.225,77600000.0
2009-09-01 18:43:00,77.225,77.225,77.2,77.215,278300000.0
2009-09-01 18:44:00,77.215,77.315,77.215,77.31,339800000.0
2009-09-01 18:45:00,77.31,77.31,77.265,77.265,295800000.0
2009-09-01 18:46:00,77.265,77.315,77.265,77.27,161400000.0
2009-09-01 18:47:00,77.275,77.29,77.265,77.275,317900000.0
2009-09-01 18:48:00,77.275,77.29,77.27,77.275,214200000.0
2009-09-01 18:49:00,77.275,77.31,77.27,77.295,193100000.0
2009-09-01 18:50:00,77.295,77.3,77.27,77.28,235700000.0
2009-09-01 18:51:00,77.27,77.28,77.25,77.26,155900000.0
2009-09-01 18:52:00,77.255,77.255,77.215,77.225,331800000.0
2009-09-01 18:53:00,77.23,77.26,77.23,77.245,257899999.0
2009-09-01 18:54:00,77.24,77.245,77.215,77.225,241200000.0
2009-09-01 18:55:00,77.225,77.245,77.215,77.225,214800000.0
2009-09-01 18:56:00,77.225,77.225,77.2,77.205,113800000.0
2009-09-01 18:57:00,77.205,77.215,77.175,77.175,60400000.0
2009-09-01 18:58:00,77.175,77.185,77.085,77.085,338200006.0
2009-09-01 18:59:00,77.08,77.105,77.075,77.1,367600000.0
2009-09-01 19:00:00,77.1,77.13,77.07,77.085,189200000.0
2009-09-01 19:01:00,77.09,77.115,77.085,77.115,105400000.0
2009-09-01 19:02:00,77.115,77.12,77.095,77.11,83500000.0
2009-09-01 19:03:00,77.11,77.12,77.095,77.11,81100000.0
2009-09-01 19:04:00,77.115,77.115,77.095,77.11,91000000.0
2009-09-01 19:05:00,77.11,77.145,77.085,77.085,123500000.0
2009-09-01 19:06:00,77.085,77.09,76.975,76.98,253699999.0
2009-09-01 19:07:00,76.98,76.985,76.93,76.945,441900000.0
2009-09-01 19:08:00,76.94,76.945,76.905,76.905,445800000.0
2009-09-01 19:09:00,76.9,76.905,76.87,76.89,223400000.0
2009-09-01 19:10:00,76.895,76.9,76.875,76.88,197700000.0
2009-09-01 19:11:00,76.875,76.915,76.865,76.905,242300000.0
2009-09-01 19:12:00,76.9,76.905,76.87,76.87,439600000.0
2009-09-01 19:13:00,76.875,76.895,76.87,76.885,461000000.0
2009-09-01 19:14:00,76.885,76.935,76.885,76.925,393600000.0
2009-09-01 19:15:00,76.925,76.93,76.885,76.89,474800000.0
2009-09-01 19:16:00,76.89,76.9,76.81,76.815,375200000.0
2009-09-01 19:17:00,76.815,76.815,76.72,76.75,620400000.0
2009-09-01 19:18:00,76.755,76.785,76.74,76.78,562300000.0
2009-09-01 19:19:00,76.78,76.915,76.78,76.885,589700000.0
2009-09-01 19:20:00,76.885,76.935,76.835,76.84,499300000.0
2009-09-01 19:21:00,76.835,76.84,76.72,76.73,377900000.0
2009-09-01 19:22:00,76.74,76.755,76.715,76.745,779399998.0
2009-09-01 19:23:00,76.75,76.805,76.74,76.8,438300000.0
2009-09-01 19:24:00,76.8,76.91,76.8,76.905,524700000.0
2009-09-01 19:25:00,76.905,76.905,76.875,76.885,381900000.0
2009-09-01 19:26:00,76.885,76.94,76.88,76.94,536400000.0
2009-09-01 19:27:00,76.945,76.99,76.94,76.985,271200000.0
2009-09-01 19:28:00,76.985,76.985,76.95,76.96,400700000.0
2009-09-01 19:29:00,76.96,76.975,76.95,76.975,427400000.0
2009-09-01 19:30:00,76.965,76.965,76.89,76.89,669299999.0
2009-09-01 19:31:00,76.89,76.995,76.875,76.985,628000000.0
2009-09-01 19:32:00,76.995,77.005,76.9,76.905,429300000.0
2009-09-01 19:33:00,76.9,76.92,76.875,76.91,435900000.0
2009-09-01 19:34:00,76.92,76.93,76.875,76.9,534200000.0
2009-09-01 19:35:00,76.9,76.965,76.9,76.94,300400000.0
2009-09-01 19:36:00,76.94,76.97,76.9,76.91,464200000.0
2009-09-01 19:37:00,76.92,76.945,76.9,76.935,493700000.0
2009-09-01 19:38:00,76.94,76.975,76.925,76.93,483400000.0
2009-09-01 19:39:00,76.93,76.94,76.89,76.89,220500000.0
2009-09-01 19:40:00,76.895,76.935,76.88,76.93,128000000.0
2009-09-01 19:41:00,76.93,77.01,76.925,76.975,308200000.0
2009-09-01 19:42:00,76.975,76.985,76.95,76.985,468700001.0
2009-09-01 19:43:00,76.985,76.99,76.975,76.99,254500000.0
2009-09-01 19:44:00,76.99,76.99,76.95,76.955,191400000.0
2009-09-01 19:45:00,76.955,76.985,76.955,76.98,130300000.0
2009-09-01 19:46:00,76.98,76.985,76.94,76.94,100100000.0
2009-09-01 19:47:00,76.935,76.975,76.925,76.975,537200000.0
2009-09-01 19:48:00,76.975,76.995,76.97,76.98,138000000.0
2009-09-01 19:49:00,76.98,77.0,76.95,76.965,440300000.0
2009-09-01 19:50:00,76.97,76.985,76.95,76.985,328400000.0
2009-09-01 19:51:00,76.985,77.01,76.985,77.0,366800000.0
2009-09-01 19:52:00,76.995,77.01,76.97,76.985,493000001.0
2009-09-01 19:53:00,76.985,77.0,76.965,77.0,627600002.0
2009-09-01 19:54:00,77.0,77.045,76.995,77.01,387200000.0
2009-09-01 19:55:00,77.01,77.035,76.975,77.0,441800000.0
2009-09-01 19:56:00,77.0,77.025,77.0,77.02,400300000.0
2009-09-01 19:57:00,77.02,77.085,77.02,77.045,341200000.0
2009-09-01 19:58:00,77.045,77.085,77.045,77.06,203800000.0
2009-09-01 19:59:00,77.065,77.09,77.06,77.065,169300000.0
2009-09-01 20:00:00,77.065,77.135,77.06,77.125,516400000.0
2009-09-01 20:01:00,77.125,77.14,77.1,77.115,545500000.0
2009-09-01 20:02:00,77.115,77.13,77.08,77.09,476900000.0
2009-09-01 20:03:00,77.095,77.095,77.06,77.09,411300000.0
2009-09-01 20:04:00,77.09,77.125,77.085,77.115,340600000.0
2009-09-01 20:05:00,77.12,77.12,77.085,77.095,326800000.0
2009-09-01 20:06:00,77.095,77.1,77.08,77.08,442800000.0
2009-09-01 20:07:00,77.08,77.085,77.055,77.065,183000000.0
2009-09-01 20:08:00,77.065,77.07,77.035,77.045,253000000.0
2009-09-01 20:09:00,77.045,77.045,77.025,77.025,55600000.0
2009-09-01 20:10:00,77.025,77.1,77.025,77.09,440000000.0
2009-09-01 20:11:00,77.09,77.09,77.055,77.06,378700000.0
2009-09-01 20:12:00,77.06,77.125,77.06,77.105,373600000.0
2009-09-01 20:13:00,77.1,77.11,77.075,77.09,156100000.0
2009-09-01 20:14:00,77.09,77.1,77.09,77.095,136200000.0
2009-09-01 20:15:00,77.095,77.095,77.05,77.06,194600000.0
2009-09-01 20:16:00,77.06,77.09,77.005,77.005,278900000.0
2009-09-01 20:17:00,77.005,77.035,77.0,77.02,273500000.0
2009-09-01 20:18:00,77.01,77.03,77.01,77.02,267500000.0
2009-09-01 20:19:00,77.02,77.05,77.005,77.05,212700000.0
2009-09-01 20:20:00,77.05,77.05,76.955,76.99,606100000.0
2009-09-01 20:21:00,76.995,77.01,76.94,76.94,551199999.0
2009-09-01 20:22:00,76.94,76.955,76.92,76.955,552600000.0
2009-09-01 20:23:00,76.955,76.955,76.925,76.94,439200000.0
2009-09-01 20:24:00,76.94,76.95,76.92,76.94,522800000.0
2009-09-01 20:25:00,76.94,76.95,76.92,76.95,371400000.0
2009-09-01 20:26:00,76.945,76.95,76.925,76.925,234000000.0
2009-09-01 20:27:00,76.925,76.93,76.92,76.92,186800000.0
2009-09-01 20:28:00,76.92,76.945,76.92,76.935,286300000.0
2009-09-01 20:29:00,76.935,76.955,76.92,76.945,222200000.0
2009-09-01 20:30:00,76.94,76.94,76.92,76.935,189300000.0
2009-09-01 20:31:00,76.935,76.99,76.935,76.97,348300000.0
2009-09-01 20:32:00,76.97,76.98,76.945,76.945,242900000.0
2009-09-01 20:33:00,76.945,76.965,76.945,76.955,135800000.0
2009-09-01 20:34:00,76.955,76.975,76.945,76.975,316900000.0
2009-09-01 20:35:00,76.965,77.005,76.965,76.975,280200000.0
2009-09-01 20:36:00,76.98,77.005,76.98,77.005,165200000.0
2009-09-01 20:37:00,77.005,77.025,76.985,76.985,207900000.0
2009-09-01 20:38:00,76.98,76.99,76.96,76.965,276000001.0
2009-09-01 20:39:00,76.965,76.97,76.935,76.945,211600000.0
2009-09-01 20:40:00,76.94,76.945,76.91,76.92,158000000.0
2009-09-01 20:41:00,76.92,76.92,76.91,76.91,44400000.0
2009-09-01 20:42:00,76.92,76.92,76.84,76.84,134000000.0
2009-09-01 20:43:00,76.84,76.84,76.815,76.825,293400000.0
2009-09-01 20:44:00,76.83,76.905,76.83,76.89,106100000.0
2009-09-01 20:45:00,76.89,76.895,76.865,76.875,44800000.0
2009-09-01 20:46:00,76.87,76.905,76.86,76.88,503000000.0
2009-09-01 20:47:00,76.88,76.885,76.855,76.875,109000000.0
2009-09-01 20:48:00,76.875,76.875,76.845,76.865,99700000.0
2009-09-01 20:49:00,76.87,76.875,76.835,76.835,204100000.0
2009-09-01 20:50:00,76.835,76.865,76.81,76.855,195500000.0
2009-09-01 20:51:00,76.855,76.9,76.855,76.875,339200000.0
2009-09-01 20:52:00,76.875,76.875,76.78,76.815,555600000.0
2009-09-01 20:53:00,76.81,76.855,76.805,76.845,300100000.0
2009-09-01 20:54:00,76.845,76.86,76.82,76.82,516900000.0
2009-09-01 20:55:00,76.82,76.89,76.82,76.89,588900000.0
2009-09-01 20:56:00,76.885,76.905,76.87,76.89,629200000.0
2009-09-01 20:57:00,76.895,76.895,76.86,76.865,179400000.0
2009-09-01 20:58:00,76.865,76.895,76.86,76.885,261300000.0
2009-09-01 20:59:00,76.885,76.89,76.815,76.815,236100000.0
2009-09-01 21:00:00,76.815,76.835,76.81,76.815,130000000.0
2009-09-01 21:01:00,76.82,76.835,76.805,76.835,88300000.0
2009-09-01 21:02:00,76.83,76.845,76.825,76.84,90300000.0
2009-09-01 21:03:00,76.84,76.845,76.83,76.84,78300000.0
2009-09-01 21:04:00,76.84,76.885,76.84,76.875,126700000.0
2009-09-01 21:05:00,76.87,76.88,76.865,76.865,153900000.0
2009-09-01 21:06:00,76.87,76.88,76.87,76.88,198800000.0
2009-09-01 21:07:00,76.88,76.885,76.86,76.88,327400000.0
2009-09-01 21:08:00,76.875,76.915,76.875,76.895,164900000.0
2009-09-01 21:09:00,76.895,76.915,76.87,76.87,226100000.0
2009-09-01 21:10:00,76.87,76.9,76.87,76.89,317000000.0
2009-09-01 21:11:00,76.89,76.915,76.885,76.91,89100000.0
2009-09-01 21:12:00,76.91,76.94,76.9,76.94,56000000.0
2009-09-01 21:13:00,76.935,76.94,76.915,76.925,318400000.0
2009-09-01 21:14:00,76.925,76.935,76.925,76.93,188200000.0
2009-09-01 21:15:00,76.93,76.935,76.92,76.925,87000000.0
2009-09-01 21:16:00,76.92,76.935,76.92,76.93,97200000.0
2009-09-01 21:17:00,76.92,76.925,76.895,76.91,236500000.0
2009-09-01 21:18:00,76.9,76.905,76.885,76.905,180500000.0
2009-09-01 21:19:00,76.905,76.915,76.895,76.91,62100000.0
2009-09-01 21:20:00,76.915,76.92,76.87,76.885,262400000.0
2009-09-01 21:21:00,76.88,76.895,76.875,76.875,218600000.0
2009-09-01 21:22:00,76.87,76.895,76.85,76.875,219800000.0
2009-09-01 21:23:00,76.87,76.88,76.815,76.815,403900001.0
2009-09-01 21:24:00,76.815,76.825,76.805,76.815,184800000.0
2009-09-01 21:25:00,76.815,76.815,76.755,76.79,298100000.0
2009-09-01 21:26:00,76.79,76.79,76.745,76.75,178900000.0
2009-09-01 21:27:00,76.75,76.75,76.675,76.675,163799999.0
2009-09-01 21:28:00,76.67,76.685,76.64,76.65,229499999.0
2009-09-01 21:29:00,76.65,76.695,76.65,76.695,105300000.0
2009-09-01 21:30:00,76.69,76.73,76.69,76.725,140100000.0
2009-09-01 21:31:00,76.725,76.745,76.72,76.735,172800000.0
2009-09-01 21:32:00,76.73,76.735,76.73,76.73,15000000.0
2009-09-01 21:33:00,76.735,76.74,76.71,76.74,77900000.0
2009-09-01 21:34:00,76.745,76.81,76.735,76.81,97200000.0
2009-09-01 21:35:00,76.805,76.815,76.76,76.785,125900000.0
2009-09-01 21:36:00,76.78,76.795,76.76,76.78,230800000.0
2009-09-01 21:37:00,76.78,76.815,76.78,76.79,119400000.0
2009-09-01 21:38:00,76.785,76.8,76.775,76.79,203200000.0
2009-09-01 21:39:00,76.785,76.835,76.78,76.83,93600000.0
2009-09-01 21:40:00,76.82,76.82,76.795,76.8,52500000.0
2009-09-01 21:41:00,76.8,76.83,76.79,76.83,74700000.0
2009-09-01 21:42:00,76.83,76.835,76.775,76.79,159800000.0
2009-09-01 21:43:00,76.785,76.82,76.78,76.79,74800000.0
2009-09-01 21:44:00,76.79,76.805,76.77,76.785,95400000.0
2009-09-01 21:45:00,76.785,76.795,76.78,76.78,130700000.0
2009-09-01 21:46:00,76.78,76.785,76.7,76.715,186200000.0
2009-09-01 21:47:00,76.71,76.725,76.685,76.69,146200000.0
2009-09-01 21:48:00,76.69,76.705,76.675,76.695,175300000.0
2009-09-01 21:49:00,76.69,76.7,76.66,76.695,155400000.0
2009-09-01 21:50:00,76.695,76.705,76.655,76.675,257800000.0
2009-09-01 21:51:00,76.68,76.685,76.655,76.665,111800000.0
2009-09-01 21:52:00,76.665,76.67,76.635,76.645,156200000.0
2009-09-01 21:53:00,76.645,76.675,76.645,76.67,132399999.0
2009-09-01 21:54:00,76.67,76.765,76.635,76.75,314100000.0
2009-09-01 21:55:00,76.755,76.83,76.745,76.81,346200000.0
2009-09-01 21:56:00,76.81,76.815,76.79,76.805,230500000.0
2009-09-01 21:57:00,76.805,76.855,76.805,76.855,184400000.0
2009-09-01 21:58:00,76.85,76.85,76.75,76.755,257400000.0
2009-09-01 21:59:00,76.755,76.77,76.745,76.755,114900000.0
2009-09-01 22:00:00,76.755,76.765,76.705,76.71,156300000.0
2009-09-01 22:01:00,76.715,76.715,76.7,76.705,106900000.0
2009-09-01 22:02:00,76.7,76.715,76.7,76.7,54100000.0
2009-09-01 22:03:00,76.7,76.705,76.675,76.69,42200000.0
2009-09-01 22:04:00,76.685,76.725,76.685,76.72,114900000.0
2009-09-01 22:05:00,76.72,76.725,76.715,76.715,96700000.0
2009-09-01 22:06:00,76.715,76.735,76.695,76.695,66900000.0
2009-09-01 22:07:00,76.695,76.705,76.68,76.68,46800000.0
2009-09-01 22:08:00,76.675,76.68,76.665,76.67,36700000.0
2009-09-01 22:09:00,76.67,76.705,76.66,76.695,87100000.0
2009-09-01 22:10:00,76.685,76.72,76.675,76.69,177700000.0
2009-09-01 22:11:00,76.69,76.69,76.67,76.675,115800000.0
2009-09-01 22:12:00,76.675,76.675,76.665,76.67,59100000.0
2009-09-01 22:13:00,76.665,76.755,76.65,76.73,24500000.0
2009-09-01 22:14:00,76.715,76.725,76.69,76.705,79400000.0
2009-09-01 22:15:00,76.7,76.705,76.69,76.7,190300000.0
2009-09-01 22:16:00,76.7,76.705,76.69,76.705,46300000.0
2009-09-01 22:17:00,76.705,76.725,76.705,76.72,25900000.0
2009-09-01 22:18:00,76.72,76.72,76.71,76.715,106800000.0
2009-09-01 22:19:00,76.715,76.73,76.705,76.72,80100000.0
2009-09-01 22:20:00,76.715,76.715,76.71,76.71,49300000.0
2009-09-01 22:21:00,76.715,76.715,76.675,76.685,198800000.0
2009-09-01 22:22:00,76.685,76.69,76.675,76.68,96700000.0
2009-09-01 22:23:00,76.685,76.685,76.685,76.685,56800000.0
2009-09-01 22:24:00,76.685,76.685,76.68,76.68,40000000.0
2009-09-01 22:25:00,76.68,76.68,76.675,76.675,23400000.0
2009-09-01 22:26:00,76.675,76.675,76.675,76.675,10000000.0
2009-09-01 22:27:00,76.675,76.71,76.675,76.7,164100000.0
2009-09-01 22:28:00,76.695,76.71,76.69,76.695,103100000.0
2009-09-01 22:29:00,76.695,76.695,76.685,76.69,49500000.0
2009-09-01 22:30:00,76.695,76.7,76.675,76.675,144400000.0
2009-09-01 22:31:00,76.675,76.705,76.675,76.68,126500000.0
2009-09-01 22:32:00,76.68,76.69,76.68,76.69,77600000.0
2009-09-01 22:33:00,76.685,76.69,76.68,76.68,152100000.0
2009-09-01 22:34:00,76.68,76.685,76.675,76.685,100600000.0
2009-09-01 22:35:00,76.685,76.73,76.685,76.71,117200000.0
2009-09-01 22:36:00,76.71,76.71,76.695,76.71,68300000.0
2009-09-01 22:37:00,76.71,76.745,76.71,76.715,175900000.0
2009-09-01 22:38:00,76.72,76.75,76.7,76.7,153800000.0
2009-09-01 22:39:00,76.7,76.735,76.695,76.7,99900000.0
2009-09-01 22:40:00,76.7,76.74,76.7,76.74,147200000.0
2009-09-01 22:41:00,76.745,76.775,76.745,76.75,104300000.0
2009-09-01 22:42:00,76.745,76.775,76.745,76.775,55500000.0
2009-09-01 22:43:00,76.78,76.79,76.77,76.78,106200000.0
2009-09-01 22:44:00,76.785,76.79,76.765,76.78,84000000.0
2009-09-01 22:45:00,76.78,76.78,76.76,76.765,130200000.0
2009-09-01 22:46:00,76.765,76.775,76.76,76.775,311300000.0
2009-09-01 22:47:00,76.775,76.78,76.775,76.78,67500000.0
2009-09-01 22:48:00,76.785,76.79,76.785,76.79,82600000.0
2009-09-01 22:49:00,76.79,76.79,76.775,76.775,132800000.0
2009-09-01 22:50:00,76.775,76.79,76.775,76.78,127100000.0
2009-09-01 22:51:00,76.78,76.78,76.77,76.775,211200000.0
2009-09-01 22:52:00,76.775,76.78,76.755,76.77,298900000.0
2009-09-01 22:53:00,76.77,76.795,76.745,76.77,267700000.0
2009-09-01 22:54:00,76.77,76.795,76.745,76.75,164000000.0
2009-09-01 22:55:00,76.745,76.78,76.745,76.755,93600000.0
2009-09-01 22:56:00,76.755,76.765,76.75,76.755,76000000.0
2009-09-01 22:57:00,76.755,76.76,76.72,76.72,117600000.0
2009-09-01 22:58:00,76.725,76.76,76.725,76.75,57600000.0
2009-09-01 22:59:00,76.75,76.8,76.715,76.745,85800000.0
2009-09-01 23:00:00,76.745,76.765,76.68,76.7,52200000.0
2009-09-01 23:01:00,76.71,76.715,76.695,76.715,22800000.0
2009-09-01 23:02:00,76.72,76.725,76.71,76.715,38800000.0
2009-09-01 23:03:00,76.715,76.725,76.705,76.705,28200000.0
2009-09-01 23:04:00,76.705,76.705,76.675,76.675,42900000.0
2009-09-01 23:05:00,76.685,76.685,76.66,76.66,58700000.0
2009-09-01 23:06:00,76.67,76.69,76.67,76.69,45000000.0
2009-09-01 23:07:00,76.69,76.7,76.685,76.685,25300000.0
2009-09-01 23:08:00,76.68,76.68,76.665,76.675,24300000.0
2009-09-01 23:09:00,76.68,76.68,76.68,76.68,6400000.0
2009-09-01 23:10:00,76.675,76.695,76.675,76.68,41000000.0
2009-09-01 23:11:00,76.68,76.68,76.645,76.65,67200000.0
2009-09-01 23:12:00,76.65,76.69,76.65,76.685,31800000.0
2009-09-01 23:13:00,76.685,76.7,76.685,76.69,46800000.0
2009-09-01 23:14:00,76.695,76.725,76.69,76.72,30500000.0
2009-09-01 23:15:00,76.72,76.72,76.72,76.72,22800000.0
2009-09-01 23:16:00,76.72,76.73,76.72,76.725,39000000.0
2009-09-01 23:17:00,76.73,76.735,76.695,76.705,142000000.0
2009-09-01 23:18:00,76.7,76.74,76.7,76.74,53100000.0
2009-09-01 23:19:00,76.74,76.745,76.74,76.74,29900000.0
2009-09-01 23:20:00,76.735,76.76,76.735,76.755,25800000.0
2009-09-01 23:21:00,76.755,76.755,76.75,76.755,54800000.0
2009-09-01 23:22:00,76.755,76.76,76.755,76.76,12900000.0
2009-09-01 23:23:00,76.76,76.76,76.755,76.755,56800000.0
2009-09-01 23:24:00,76.765,76.77,76.745,76.755,110200000.0
2009-09-01 23:25:00,76.755,76.755,76.745,76.745,54400000.0
2009-09-01 23:26:00,76.745,76.765,76.72,76.765,82500000.0
2009-09-01 23:27:00,76.765,76.765,76.74,76.745,171800000.0
2009-09-01 23:28:00,76.745,76.795,76.735,76.75,150200000.0
2009-09-01 23:29:00,76.755,76.765,76.73,76.74,170400000.0
2009-09-01 23:30:00,76.735,76.775,76.72,76.775,121800000.0
2009-09-01 23:31:00,76.78,76.78,76.745,76.745,79400000.0
2009-09-01 23:32:00,76.745,76.75,76.74,76.75,11700000.0
2009-09-01 23:33:00,76.75,76.765,76.745,76.755,43800000.0
2009-09-01 23:34:00,76.76,76.795,76.76,76.775,35600000.0
2009-09-01 23:35:00,76.78,76.785,76.775,76.78,62400000.0
2009-09-01 23:36:00,76.77,76.78,76.77,76.78,39800000.0
2009-09-01 23:37:00,76.78,76.79,76.78,76.79,24500000.0
2009-09-01 23:38:00,76.79,76.795,76.755,76.76,119900000.0
2009-09-01 23:39:00,76.76,76.785,76.76,76.785,70000000.0
2009-09-01 23:40:00,76.775,76.775,76.7,76.74,195300000.0
2009-09-01 23:41:00,76.74,76.74,76.74,76.74,36800000.0
2009-09-01 23:42:00,76.745,76.745,76.745,76.745,53900000.0
2009-09-01 23:43:00,76.745,76.745,76.745,76.745,14600000.0
2009-09-01 23:44:00,76.745,76.745,76.72,76.735,18600000.0
2009-09-01 23:45:00,76.735,76.735,76.73,76.73,20800000.0
2009-09-01 23:46:00,76.73,76.74,76.73,76.74,20000000.0
2009-09-01 23:47:00,76.74,76.77,76.74,76.765,116600000.0
2009-09-01 23:48:00,76.77,76.775,76.765,76.775,88100000.0
2009-09-01 23:49:00,76.78,76.78,76.755,76.78,93200000.0
2009-09-01 23:50:00,76.78,76.79,76.775,76.775,86000000.0
2009-09-01 23:51:00,76.78,76.79,76.775,76.78,81300000.0
2009-09-01 23:52:00,76.78,76.8,76.78,76.795,88900000.0
2009-09-01 23:53:00,76.8,76.825,76.795,76.825,40600000.0
2009-09-01 23:54:00,76.825,76.825,76.775,76.775,96600000.0
2009-09-01 23:55:00,76.785,76.805,76.785,76.79,98500000.0
2009-09-01 23:56:00,76.785,76.79,76.78,76.79,23000000.0
2009-09-01 23:57:00,76.79,76.8,76.785,76.8,12000000.0
2009-09-01 23:58:00,76.8,76.805,76.795,76.805,14800000.0
2009-09-01 23:59:00,76.805,76.815,76.8,76.815,24300000.0
2009-09-02 00:00:00,76.835,76.845,76.83,76.845,40800000.0
2009-09-02 00:01:00,76.84,76.855,76.835,76.855,48800000.0
2009-09-02 00:02:00,76.85,76.85,76.835,76.835,23500000.0
2009-09-02 00:03:00,76.84,76.85,76.84,76.85,22000000.0
2009-09-02 00:04:00,76.85,76.85,76.845,76.85,11900000.0
2009-09-02 00:05:00,76.85,76.865,76.85,76.865,68100000.0
2009-09-02 00:06:00,76.855,76.865,76.855,76.865,36200000.0
2009-09-02 00:07:00,76.87,76.87,76.86,76.87,48800000.0
2009-09-02 00:08:00,76.875,76.88,76.865,76.88,37100000.0
2009-09-02 00:09:00,76.875,76.905,76.875,76.905,34200000.0
2009-09-02 00:10:00,76.9,76.905,76.9,76.905,16000000.0
2009-09-02 00:11:00,76.91,76.95,76.91,76.93,60400000.0
2009-09-02 00:12:00,76.93,76.945,76.915,76.925,69200000.0
2009-09-02 00:13:00,76.93,76.945,76.92,76.94,52500000.0
2009-09-02 00:14:00,76.94,76.945,76.91,76.91,84500000.0
2009-09-02 00:15:00,76.915,76.92,76.905,76.92,24200000.0
2009-09-02 00:16:00,76.925,76.925,76.905,76.915,33700000.0
2009-09-02 00:17:00,76.915,76.92,76.9,76.905,34500000.0
2009-09-02 00:18:00,76.905,76.905,76.895,76.895,56600000.0
2009-09-02 00:19:00,76.9,76.915,76.89,76.9,130400000.0
2009-09-02 00:20:00,76.895,76.925,76.895,76.925,74300000.0
2009-09-02 00:21:00,76.925,76.935,76.91,76.935,73500000.0
2009-09-02 00:22:00,76.94,76.945,76.905,76.91,40300000.0
2009-09-02 00:23:00,76.915,76.915,76.9,76.9,48900000.0
2009-09-02 00:24:00,76.9,76.91,76.9,76.905,5700000.0
2009-09-02 00:25:00,76.91,76.91,76.9,76.91,25000000.0
2009-09-02 00:26:00,76.91,76.96,76.91,76.93,92600000.0
2009-09-02 00:27:00,76.925,76.925,76.925,76.925,8000000.0
2009-09-02 00:28:00,76.925,76.925,76.905,76.925,27200000.0
2009-09-02 00:29:00,76.915,76.93,76.905,76.925,59500000.0
2009-09-02 00:30:00,76.93,76.93,76.91,76.93,24600000.0
2009-09-02 00:31:00,76.92,76.925,76.905,76.91,72200000.0
2009-09-02 00:32:00,76.91,76.915,76.89,76.89,76400000.0
2009-09-02 00:33:00,76.88,76.91,76.88,76.91,72700000.0
2009-09-02 00:34:00,76.915,76.925,76.905,76.925,87500000.0
2009-09-02 00:35:00,76.94,76.95,76.92,76.94,106400000.0
2009-09-02 00:36:00,76.93,76.945,76.925,76.935,96900000.0
2009-09-02 00:37:00,76.935,76.935,76.935,76.935,11000000.0
2009-09-02 00:38:00,76.935,76.95,76.925,76.94,140200000.0
2009-09-02 00:39:00,76.94,76.945,76.94,76.94,45900000.0
2009-09-02 00:40:00,76.935,76.935,76.91,76.91,71100000.0
2009-09-02 00:41:00,76.915,76.925,76.91,76.915,97200000.0
2009-09-02 00:42:00,76.915,76.93,76.895,76.895,58300000.0
2009-09-02 00:43:00,76.895,76.905,76.865,76.87,123700000.0
2009-09-02 00:44:00,76.87,76.88,76.86,76.86,133000000.0
2009-09-02 00:45:00,76.855,76.86,76.85,76.855,40300000.0
2009-09-02 00:46:00,76.86,76.86,76.845,76.85,144700000.0
2009-09-02 00:47:00,76.85,76.865,76.835,76.85,180500000.0
2009-09-02 00:48:00,76.855,76.86,76.85,76.855,51100000.0
2009-09-02 00:49:00,76.855,76.855,76.845,76.845,59300000.0
2009-09-02 00:50:00,76.85,76.85,76.835,76.84,153400000.0
2009-09-02 00:51:00,76.84,76.845,76.81,76.815,233400000.0
2009-09-02 00:52:00,76.815,76.815,76.785,76.8,107300000.0
2009-09-02 00:53:00,76.8,76.8,76.795,76.795,45200000.0
2009-09-02 00:54:00,76.795,76.795,76.79,76.795,34700000.0
2009-09-02 00:55:00,76.795,76.805,76.795,76.8,70100000.0
2009-09-02 00:56:00,76.8,76.815,76.8,76.8,84900000.0
2009-09-02 00:57:00,76.8,76.815,76.795,76.805,167900000.0
2009-09-02 00:58:00,76.805,76.82,76.8,76.81,245600000.0
2009-09-02 00:59:00,76.815,76.815,76.75,76.755,210000000.0
2009-09-02 01:00:00,76.755,76.78,76.75,76.775,119400000.0
2009-09-02 01:01:00,76.77,76.79,76.755,76.79,168900000.0
2009-09-02 01:02:00,76.79,76.79,76.77,76.78,212200000.0
2009-09-02 01:03:00,76.775,76.785,76.775,76.78,36400000.0
2009-09-02 01:04:00,76.78,76.785,76.78,76.78,15300000.0
2009-09-02 01:05:00,76.78,76.78,76.75,76.75,226300000.0
2009-09-02 01:06:00,76.75,76.75,76.73,76.745,149900000.0
2009-09-02 01:07:00,76.745,76.75,76.72,76.72,153800000.0
2009-09-02 01:08:00,76.72,76.75,76.71,76.735,309100000.0
2009-09-02 01:09:00,76.735,76.765,76.735,76.75,289200000.0
2009-09-02 01:10:00,76.75,76.75,76.695,76.7,224700000.0
2009-09-02 01:11:00,76.7,76.7,76.67,76.67,210300000.0
2009-09-02 01:12:00,76.675,76.68,76.675,76.68,31400000.0
2009-09-02 01:13:00,76.68,76.7,76.675,76.685,165400000.0
2009-09-02 01:14:00,76.685,76.695,76.68,76.69,141700000.0
2009-09-02 01:15:00,76.69,76.69,76.66,76.66,230900000.0
2009-09-02 01:16:00,76.66,76.66,76.595,76.605,239900000.0
2009-09-02 01:17:00,76.605,76.635,76.6,76.63,53700000.0
2009-09-02 01:18:00,76.625,76.65,76.625,76.625,45600000.0
2009-09-02 01:19:00,76.625,76.63,76.575,76.59,116700000.0
2009-09-02 01:20:00,76.585,76.605,76.58,76.6,95100000.0
2009-09-02 01:21:00,76.6,76.62,76.59,76.61,127500000.0
2009-09-02 01:22:00,76.615,76.66,76.61,76.655,149000000.0
2009-09-02 01:23:00,76.66,76.665,76.645,76.66,48700000.0
2009-09-02 01:24:00,76.66,76.665,76.635,76.635,167100000.0
2009-09-02 01:25:00,76.635,76.635,76.61,76.62,79800000.0
2009-09-02 01:26:00,76.61,76.615,76.6,76.61,62800000.0
2009-09-02 01:27:00,76.615,76.615,76.6,76.605,42800000.0
2009-09-02 01:28:00,76.605,76.61,76.59,76.605,77700000.0
2009-09-02 01:29:00,76.6,76.605,76.6,76.6,62300000.0
2009-09-02 01:30:00,76.605,76.645,76.605,76.635,71400000.0
2009-09-02 01:31:00,76.635,76.645,76.625,76.63,47000000.0
2009-09-02 01:32:00,76.625,76.63,76.555,76.555,255700000.0
2009-09-02 01:33:00,76.555,76.565,76.515,76.565,302100000.0
2009-09-02 01:34:00,76.565,76.565,76.555,76.555,97500000.0
2009-09-02 01:35:00,76.555,76.565,76.545,76.55,139600000.0
2009-09-02 01:36:00,76.55,76.55,76.49,76.495,534200000.0
2009-09-02 01:37:00,76.49,76.515,76.49,76.5,375600002.0
2009-09-02 01:38:00,76.5,76.525,76.5,76.515,96700000.0
2009-09-02 01:39:00,76.515,76.52,76.505,76.515,29000000.0
2009-09-02 01:40:00,76.515,76.56,76.515,76.55,211300000.0
2009-09-02 01:41:00,76.55,76.55,76.53,76.54,83300000.0
2009-09-02 01:42:00,76.545,76.55,76.49,76.495,116800000.0
2009-09-02 01:43:00,76.5,76.51,76.49,76.495,306800000.0
2009-09-02 01:44:00,76.495,76.495,76.415,76.415,569300000.0
2009-09-02 01:45:00,76.415,76.465,76.4,76.455,202100000.0
2009-09-02 01:46:00,76.455,76.495,76.445,76.495,202500000.0
2009-09-02 01:47:00,76.495,76.505,76.455,76.465,273100000.0
2009-09-02 01:48:00,76.465,76.47,76.455,76.465,132900000.0
2009-09-02 01:49:00,76.465,76.465,76.425,76.44,272400000.0
2009-09-02 01:50:00,76.44,76.495,76.44,76.49,195900000.0
2009-09-02 01:51:00,76.495,76.59,76.485,76.555,344100000.0
2009-09-02 01:52:00,76.555,76.565,76.51,76.53,308000000.0
2009-09-02 01:53:00,76.53,76.55,76.49,76.495,310100000.0
2009-09-02 01:54:00,76.495,76.505,76.47,76.505,187700000.0
2009-09-02 01:55:00,76.515,76.54,76.495,76.5,83400000.0
2009-09-02 01:56:00,76.51,76.51,76.495,76.495,33400000.0
2009-09-02 01:57:00,76.495,76.525,76.495,76.52,111700000.0
2009-09-02 01:58:00,76.52,76.555,76.51,76.55,118400000.0
2009-09-02 01:59:00,76.545,76.55,76.53,76.535,66600000.0
2009-09-02 02:00:00,76.535,76.545,76.51,76.52,142900000.0
2009-09-02 02:01:00,76.52,76.53,76.47,76.48,146500000.0
2009-09-02 02:02:00,76.48,76.485,76.465,76.48,48800000.0
2009-09-02 02:03:00,76.48,76.495,76.465,76.47,56500000.0
2009-09-02 02:04:00,76.475,76.485,76.45,76.475,152100000.0
2009-09-02 02:05:00,76.475,76.495,76.455,76.465,65400000.0
2009-09-02 02:06:00,76.465,76.485,76.465,76.47,73400000.0
2009-09-02 02:07:00,76.475,76.475,76.46,76.47,56000000.0
2009-09-02 02:08:00,76.47,76.5,76.425,76.5,133000000.0
2009-09-02 02:09:00,76.505,76.53,76.44,76.465,110300000.0
2009-09-02 02:10:00,76.46,76.505,76.46,76.505,120000000.0
2009-09-02 02:11:00,76.5,76.575,76.495,76.55,148700000.0
2009-09-02 02:12:00,76.55,76.565,76.54,76.545,75400000.0
2009-09-02 02:13:00,76.55,76.58,76.515,76.58,117900000.0
2009-09-02 02:14:00,76.585,76.615,76.53,76.53,153600000.0
2009-09-02 02:15:00,76.53,76.545,76.495,76.5,151400000.0
2009-09-02 02:16:00,76.515,76.535,76.485,76.525,157500000.0
2009-09-02 02:17:00,76.51,76.545,76.495,76.5,114900000.0
2009-09-02 02:18:00,76.5,76.5,76.46,76.46,130300000.0
2009-09-02 02:19:00,76.46,76.47,76.45,76.455,76400000.0
2009-09-02 02:20:00,76.46,76.51,76.455,76.505,81800000.0
2009-09-02 02:21:00,76.5,76.52,76.48,76.49,77500000.0
2009-09-02 02:22:00,76.485,76.49,76.41,76.42,199400000.0
2009-09-02 02:23:00,76.415,76.455,76.415,76.43,250300000.0
2009-09-02 02:24:00,76.435,76.465,76.435,76.46,48000000.0
2009-09-02 02:25:00,76.465,76.475,76.445,76.47,84700000.0
2009-09-02 02:26:00,76.47,76.48,76.445,76.48,63700000.0
2009-09-02 02:27:00,76.475,76.505,76.46,76.5,68000000.0
2009-09-02 02:28:00,76.5,76.51,76.465,76.465,158100000.0
2009-09-02 02:29:00,76.46,76.505,76.455,76.455,118500000.0
2009-09-02 02:30:00,76.455,76.485,76.455,76.465,71100000.0
2009-09-02 02:31:00,76.47,76.48,76.445,76.445,92200000.0
2009-09-02 02:32:00,76.435,76.475,76.435,76.475,45800000.0
2009-09-02 02:33:00,76.475,76.5,76.46,76.49,128100000.0
2009-09-02 02:34:00,76.495,76.51,76.43,76.46,104600000.0
2009-09-02 02:35:00,76.45,76.515,76.45,76.505,84600000.0
2009-09-02 02:36:00,76.5,76.5,76.49,76.495,24000000.0
2009-09-02 02:37:00,76.5,76.51,76.475,76.48,48800000.0
2009-09-02 02:38:00,76.48,76.495,76.475,76.485,54300000.0
2009-09-02 02:39:00,76.48,76.52,76.48,76.52,70300000.0
2009-09-02 02:40:00,76.515,76.525,76.5,76.525,119700000.0
2009-09-02 02:41:00,76.525,76.535,76.485,76.49,99800000.0
2009-09-02 02:42:00,76.495,76.555,76.495,76.535,190400000.0
2009-09-02 02:43:00,76.535,76.56,76.52,76.53,118800000.0
2009-09-02 02:44:00,76.525,76.54,76.5,76.52,199800000.0
2009-09-02 02:45:00,76.52,76.52,76.5,76.51,83400000.0
2009-09-02 02:46:00,76.51,76.535,76.495,76.51,137200000.0
2009-09-02 02:47:00,76.515,76.54,76.5,76.535,87100000.0
2009-09-02 02:48:00,76.54,76.575,76.53,76.565,106500000.0
2009-09-02 02:49:00,76.565,76.58,76.54,76.56,164100000.0
2009-09-02 02:50:00,76.565,76.59,76.555,76.58,111100000.0
2009-09-02 02:51:00,76.58,76.59,76.55,76.56,134800000.0
2009-09-02 02:52:00,76.565,76.625,76.55,76.62,145300000.0
2009-09-02 02:53:00,76.62,76.655,76.61,76.655,106100000.0
2009-09-02 02:54:00,76.65,76.65,76.62,76.62,107500000.0
2009-09-02 02:55:00,76.635,76.66,76.63,76.64,128800000.0
2009-09-02 02:56:00,76.635,76.635,76.595,76.595,105000000.0
2009-09-02 02:57:00,76.6,76.605,76.585,76.585,70000000.0
2009-09-02 02:58:00,76.585,76.62,76.585,76.62,72500000.0
2009-09-02 02:59:00,76.615,76.67,76.61,76.66,113000000.0
2009-09-02 03:00:00,76.66,76.67,76.65,76.67,55500000.0
2009-09-02 03:01:00,76.67,76.71,76.66,76.71,138100000.0
2009-09-02 03:02:00,76.71,76.725,76.69,76.725,94900000.0
2009-09-02 03:03:00,76.73,76.73,76.695,76.715,64700000.0
2009-09-02 03:04:00,76.72,76.74,76.71,76.73,103500000.0
2009-09-02 03:05:00,76.72,76.72,76.63,76.63,134700000.0
2009-09-02 03:06:00,76.625,76.715,76.62,76.71,212000000.0
2009-09-02 03:07:00,76.72,76.72,76.675,76.675,85800000.0
2009-09-02 03:08:00,76.67,76.695,76.66,76.69,160800000.0
2009-09-02 03:09:00,76.69,76.72,76.69,76.705,106300000.0
2009-09-02 03:10:00,76.705,76.715,76.69,76.7,149000000.0
2009-09-02 03:11:00,76.695,76.71,76.675,76.685,176400000.0
2009-09-02 03:12:00,76.685,76.695,76.68,76.68,51400000.0
2009-09-02 03:13:00,76.68,76.7,76.655,76.665,134800000.0
2009-09-02 03:14:00,76.665,76.685,76.65,76.675,180500000.0
2009-09-02 03:15:00,76.67,76.735,76.67,76.735,191400000.0
2009-09-02 03:16:00,76.74,76.77,76.735,76.765,164300000.0
2009-09-02 03:17:00,76.755,76.78,76.75,76.75,124100000.0
2009-09-02 03:18:00,76.755,76.755,76.73,76.73,45900000.0
2009-09-02 03:19:00,76.735,76.745,76.7,76.715,86500000.0
2009-09-02 03:20:00,76.71,76.765,76.71,76.75,116100000.0
2009-09-02 03:21:00,76.745,76.76,76.74,76.75,79900000.0
2009-09-02 03:22:00,76.74,76.755,76.73,76.755,118900000.0
2009-09-02 03:23:00,76.75,76.76,76.745,76.75,125000000.0
2009-09-02 03:24:00,76.75,76.765,76.745,76.745,27500000.0
2009-09-02 03:25:00,76.745,76.745,76.72,76.725,68400000.0
2009-09-02 03:26:00,76.73,76.74,76.72,76.74,95700000.0
2009-09-02 03:27:00,76.74,76.8,76.725,76.74,170200000.0
2009-09-02 03:28:00,76.735,76.75,76.735,76.745,46700000.0
2009-09-02 03:29:00,76.745,76.79,76.735,76.775,42900000.0
2009-09-02 03:30:00,76.78,77.085,76.775,76.955,153500000.0
2009-09-02 03:31:00,76.955,76.98,76.9,76.98,111300000.0
2009-09-02 03:32:00,76.98,77.16,76.98,77.11,140600000.0
2009-09-02 03:33:00,77.12,77.165,77.095,77.095,160500000.0
2009-09-02 03:34:00,77.1,77.135,77.02,77.025,174100000.0
2009-09-02 03:35:00,77.025,77.08,77.01,77.075,146800000.0
2009-09-02 03:36:00,77.065,77.18,77.05,77.14,198100000.0
2009-09-02 03:37:00,77.14,77.145,77.075,77.08,189000000.0
2009-09-02 03:38:00,77.07,77.1,77.07,77.075,118700000.0
2009-09-02 03:39:00,77.07,77.09,77.065,77.085,87100000.0
2009-09-02 03:40:00,77.09,77.105,77.075,77.09,63700000.0
2009-09-02 03:41:00,77.085,77.09,77.03,77.045,77300000.0
2009-09-02 03:42:00,77.045,77.07,77.045,77.07,51500000.0
2009-09-02 03:43:00,77.075,77.125,77.075,77.115,68400000.0
2009-09-02 03:44:00,77.115,77.145,77.105,77.145,89100000.0
2009-09-02 03:45:00,77.13,77.155,77.12,77.145,84800000.0
2009-09-02 03:46:00,77.15,77.195,77.135,77.195,96000000.0
2009-09-02 03:47:00,77.19,77.195,77.165,77.19,93100000.0
2009-09-02 03:48:00,77.19,77.195,77.16,77.165,170700000.0
2009-09-02 03:49:00,77.185,77.185,77.13,77.175,172700000.0
2009-09-02 03:50:00,77.18,77.21,77.17,77.2,165300000.0
2009-09-02 03:51:00,77.2,77.255,77.2,77.245,136600000.0
2009-09-02 03:52:00,77.24,77.31,77.235,77.31,141700000.0
2009-09-02 03:53:00,77.31,77.315,77.3,77.31,65000000.0
2009-09-02 03:54:00,77.31,77.33,77.305,77.325,111100000.0
2009-09-02 03:55:00,77.325,77.35,77.285,77.29,222900000.0
2009-09-02 03:56:00,77.295,77.295,77.26,77.265,137000000.0
2009-09-02 03:57:00,77.27,77.285,77.215,77.215,216900000.0
2009-09-02 03:58:00,77.215,77.215,77.135,77.15,253600000.0
2009-09-02 03:59:00,77.155,77.185,77.15,77.175,120000000.0
2009-09-02 04:00:00,77.175,77.205,77.165,77.165,116700000.0
2009-09-02 04:01:00,77.17,77.175,77.14,77.16,56800000.0
2009-09-02 04:02:00,77.16,77.165,77.105,77.11,92600000.0
2009-09-02 04:03:00,77.11,77.12,77.065,77.065,203300000.0
2009-09-02 04:04:00,77.07,77.07,77.015,77.045,75100000.0
2009-09-02 04:05:00,77.045,77.09,77.035,77.085,236000000.0
2009-09-02 04:06:00,77.085,77.09,77.03,77.04,192300000.0
2009-09-02 04:07:00,77.04,77.065,77.025,77.065,75100000.0
2009-09-02 04:08:00,77.075,77.12,77.065,77.105,196400000.0
2009-09-02 04:09:00,77.105,77.105,77.09,77.105,136400000.0
2009-09-02 04:10:00,77.11,77.12,77.075,77.095,208500000.0
2009-09-02 04:11:00,77.09,77.09,77.065,77.07,109600000.0
2009-09-02 04:12:00,77.07,77.1,77.07,77.095,42500000.0
2009-09-02 04:13:00,77.1,77.11,77.08,77.08,136100000.0
2009-09-02 04:14:00,77.075,77.105,77.075,77.1,119000000.0
2009-09-02 04:15:00,77.1,77.15,77.1,77.145,167700000.0
2009-09-02 04:16:00,77.14,77.18,77.135,77.135,102400000.0
2009-09-02 04:17:00,77.135,77.165,77.13,77.16,196400000.0
2009-09-02 04:18:00,77.165,77.17,77.095,77.1,119100000.0
2009-09-02 04:19:00,77.105,77.125,77.095,77.115,61300000.0
2009-09-02 04:20:00,77.11,77.13,77.105,77.125,98700000.0
2009-09-02 04:21:00,77.125,77.14,77.11,77.125,100800000.0
2009-09-02 04:22:00,77.125,77.125,77.08,77.08,100000000.0
2009-09-02 04:23:00,77.08,77.085,77.075,77.08,18500000.0
2009-09-02 04:24:00,77.07,77.11,77.07,77.075,135400000.0
2009-09-02 04:25:00,77.08,77.105,77.08,77.1,84000000.0
2009-09-02 04:26:00,77.09,77.14,77.09,77.14,105000000.0
2009-09-02 04:27:00,77.13,77.15,77.13,77.14,37400000.0
2009-09-02 04:28:00,77.135,77.155,77.135,77.155,39200000.0
2009-09-02 04:29:00,77.155,77.16,77.135,77.16,46500000.0
2009-09-02 04:30:00,77.15,77.165,77.15,77.155,52500000.0
2009-09-02 04:31:00,77.165,77.165,77.13,77.14,88000000.0
2009-09-02 04:32:00,77.14,77.155,77.125,77.155,41000000.0
2009-09-02 04:33:00,77.155,77.155,77.11,77.11,28000000.0
2009-09-02 04:34:00,77.11,77.13,77.11,77.125,38400000.0
2009-09-02 04:35:00,77.13,77.145,77.12,77.14,57800000.0
2009-09-02 04:36:00,77.14,77.145,77.125,77.125,52700000.0
2009-09-02 04:37:00,77.125,77.14,77.12,77.13,28000000.0
2009-09-02 04:38:00,77.13,77.14,77.13,77.13,29000000.0
2009-09-02 04:39:00,77.13,77.13,77.08,77.095,96200000.0
2009-09-02 04:40:00,77.095,77.105,77.06,77.06,69000000.0
2009-09-02 04:41:00,77.065,77.07,77.03,77.04,83200000.0
2009-09-02 04:42:00,77.045,77.06,77.045,77.05,21000000.0
2009-09-02 04:43:00,77.055,77.055,77.015,77.035,163700000.0
2009-09-02 04:44:00,77.04,77.1,77.035,77.095,122200000.0
2009-09-02 04:45:00,77.095,77.1,77.035,77.04,111600000.0
2009-09-02 04:46:00,77.04,77.075,77.04,77.075,90800000.0
2009-09-02 04:47:00,77.075,77.085,77.065,77.065,52800000.0
2009-09-02 04:48:00,77.06,77.065,77.035,77.035,210700000.0
2009-09-02 04:49:00,77.03,77.035,77.02,77.02,40100000.0
2009-09-02 04:50:00,77.03,77.04,77.015,77.035,94200000.0
2009-09-02 04:51:00,77.035,77.04,77.025,77.04,58400000.0
2009-09-02 04:52:00,77.03,77.05,77.02,77.035,122900000.0
2009-09-02 04:53:00,77.04,77.05,77.03,77.035,108200000.0
2009-09-02 04:54:00,77.025,77.025,76.98,76.99,115600000.0
2009-09-02 04:55:00,76.99,77.005,76.99,77.005,89900000.0
2009-09-02 04:56:00,77.015,77.035,77.01,77.02,136800000.0
2009-09-02 04:57:00,77.015,77.025,77.0,77.005,96100000.0
2009-09-02 04:58:00,77.0,77.06,76.995,77.035,93900000.0
2009-09-02 04:59:00,77.035,77.075,77.03,77.075,112100000.0
2009-09-02 05:00:00,77.07,77.075,77.06,77.065,82600000.0
2009-09-02 05:01:00,77.065,77.065,77.04,77.05,71300000.0
2009-09-02 05:02:00,77.045,77.08,77.045,77.06,100300000.0
2009-09-02 05:03:00,77.06,77.07,77.05,77.065,166500000.0
2009-09-02 05:04:00,77.065,77.075,77.05,77.07,82000000.0
2009-09-02 05:05:00,77.065,77.07,77.055,77.065,118500000.0
2009-09-02 05:06:00,77.06,77.085,77.055,77.085,74200000.0
2009-09-02 05:07:00,77.08,77.085,77.06,77.07,73600000.0
2009-09-02 05:08:00,77.07,77.085,77.045,77.06,116100000.0
2009-09-02 05:09:00,77.055,77.06,77.035,77.04,86300000.0
2009-09-02 05:10:00,77.045,77.05,77.04,77.05,47800000.0
2009-09-02 05:11:00,77.045,77.05,77.035,77.04,102400000.0
2009-09-02 05:12:00,77.045,77.045,77.01,77.02,160900000.0
2009-09-02 05:13:00,77.015,77.025,77.01,77.025,69200000.0
2009-09-02 05:14:00,77.025,77.03,77.015,77.025,41800000.0
2009-09-02 05:15:00,77.03,77.035,77.0,77.01,86700000.0
2009-09-02 05:16:00,77.01,77.01,77.005,77.005,56000000.0
2009-09-02 05:17:00,77.005,77.015,77.0,77.01,52900000.0
2009-09-02 05:18:00,77.015,77.02,77.0,77.01,46000000.0
2009-09-02 05:19:00,77.005,77.01,76.99,76.995,57400000.0
2009-09-02 05:20:00,76.99,77.0,76.985,76.985,48600000.0
2009-09-02 05:21:00,76.985,76.99,76.975,76.98,65200000.0
2009-09-02 05:22:00,76.975,76.98,76.92,76.92,79400000.0
2009-09-02 05:23:00,76.92,76.945,76.9,76.945,138100000.0
2009-09-02 05:24:00,76.94,76.955,76.935,76.94,69800000.0
2009-09-02 05:25:00,76.945,76.985,76.945,76.98,122300000.0
2009-09-02 05:26:00,76.985,77.0,76.975,77.0,215600000.0
2009-09-02 05:27:00,77.0,77.0,76.945,76.95,90200000.0
2009-09-02 05:28:00,76.95,77.0,76.945,77.0,82500000.0
2009-09-02 05:29:00,77.0,77.01,76.995,77.01,35900000.0
2009-09-02 05:30:00,77.015,77.04,77.01,77.035,146600000.0
2009-09-02 05:31:00,77.035,77.085,77.035,77.08,98300000.0
2009-09-02 05:32:00,77.08,77.09,77.065,77.08,94700000.0
2009-09-02 05:33:00,77.085,77.085,77.065,77.07,169300000.0
2009-09-02 05:34:00,77.075,77.08,77.06,77.08,91700000.0
2009-09-02 05:35:00,77.075,77.08,77.065,77.07,101100000.0
2009-09-02 05:36:00,77.07,77.1,77.065,77.095,104200000.0
2009-09-02 05:37:00,77.1,77.1,77.025,77.03,169900000.0
2009-09-02 05:38:00,77.03,77.075,77.025,77.075,132300000.0
2009-09-02 05:39:00,77.085,77.085,77.065,77.08,64500000.0
2009-09-02 05:40:00,77.08,77.08,77.075,77.08,11000000.0
2009-09-02 05:41:00,77.07,77.07,77.07,77.07,7200000.0
2009-09-02 05:42:00,77.08,77.08,77.07,77.07,12000000.0
2009-09-02 05:43:00,77.065,77.07,77.06,77.07,41800000.0
2009-09-02 05:44:00,77.07,77.08,77.065,77.07,11000000.0
2009-09-02 05:45:00,77.065,77.075,77.045,77.045,99900000.0
2009-09-02 05:46:00,77.04,77.045,76.965,76.965,122000000.0
2009-09-02 05:47:00,76.96,76.985,76.945,76.95,114600000.0
2009-09-02 05:48:00,76.935,76.955,76.93,76.95,79700000.0
2009-09-02 05:49:00,76.955,76.965,76.95,76.96,45400000.0
2009-09-02 05:50:00,76.96,76.965,76.95,76.965,111800000.0
2009-09-02 05:51:00,76.96,76.975,76.955,76.975,89200000.0
2009-09-02 05:52:00,76.98,76.99,76.975,76.98,50300000.0
2009-09-02 05:53:00,76.975,76.985,76.96,76.965,157600000.0
2009-09-02 05:54:00,76.965,76.98,76.965,76.98,87000000.0
2009-09-02 05:55:00,76.98,77.0,76.98,77.0,59400000.0
2009-09-02 05:56:00,76.995,77.01,76.995,77.0,51000000.0
2009-09-02 05:57:00,76.995,77.01,76.995,76.995,57900000.0
2009-09-02 05:58:00,77.0,77.0,76.985,76.995,85100000.0
2009-09-02 05:59:00,76.975,76.975,76.935,76.94,100400000.0
2009-09-02 06:00:00,76.94,76.96,76.94,76.945,65100000.0
2009-09-02 06:01:00,76.95,76.955,76.92,76.935,124800000.0
2009-09-02 06:02:00,76.935,76.94,76.93,76.94,50600000.0
2009-09-02 06:03:00,76.94,76.96,76.94,76.95,76300000.0
2009-09-02 06:04:00,76.95,76.955,76.94,76.945,99300000.0
2009-09-02 06:05:00,76.94,76.955,76.94,76.95,124500000.0
2009-09-02 06:06:00,76.95,76.985,76.95,76.985,127500000.0
2009-09-02 06:07:00,76.98,77.005,76.965,77.0,134600000.0
2009-09-02 06:08:00,77.005,77.015,77.0,77.015,59500000.0
2009-09-02 06:09:00,77.02,77.025,77.015,77.025,84000000.0
2009-09-02 06:10:00,77.025,77.025,77.005,77.01,44000000.0
2009-09-02 06:11:00,77.005,77.015,76.99,76.995,83900000.0
2009-09-02 06:12:00,77.0,77.01,76.99,77.01,16800000.0
2009-09-02 06:13:00,77.0,77.055,76.995,77.05,109000000.0
2009-09-02 06:14:00,77.055,77.065,77.055,77.065,62200000.0
2009-09-02 06:15:00,77.06,77.075,77.06,77.075,32400000.0
2009-09-02 06:16:00,77.065,77.075,77.06,77.075,15000000.0
2009-09-02 06:17:00,77.07,77.08,77.07,77.08,23400000.0
2009-09-02 06:18:00,77.09,77.115,77.08,77.11,42600000.0
2009-09-02 06:19:00,77.11,77.125,77.11,77.12,44300000.0
2009-09-02 06:20:00,77.115,77.12,77.09,77.11,109300000.0
2009-09-02 06:21:00,77.11,77.13,77.105,77.13,102900000.0
2009-09-02 06:22:00,77.125,77.17,77.125,77.165,77300000.0
2009-09-02 06:23:00,77.165,77.195,77.16,77.18,86100000.0
2009-09-02 06:24:00,77.18,77.21,77.165,77.2,290000000.0
2009-09-02 06:25:00,77.205,77.21,77.19,77.2,89800000.0
2009-09-02 06:26:00,77.205,77.22,77.19,77.195,115700000.0
2009-09-02 06:27:00,77.2,77.2,77.185,77.185,37400000.0
2009-09-02 06:28:00,77.19,77.205,77.185,77.205,30600000.0
2009-09-02 06:29:00,77.21,77.245,77.21,77.22,80000000.0
2009-09-02 06:30:00,77.22,77.22,77.175,77.19,138300000.0
2009-09-02 06:31:00,77.195,77.22,77.19,77.205,47000000.0
2009-09-02 06:32:00,77.205,77.205,77.19,77.195,59100000.0
2009-09-02 06:33:00,77.2,77.205,77.19,77.195,72700000.0
2009-09-02 06:34:00,77.19,77.205,77.19,77.195,45000000.0
2009-09-02 06:35:00,77.195,77.195,77.14,77.14,120600000.0
2009-09-02 06:36:00,77.14,77.155,77.125,77.135,64400000.0
2009-09-02 06:37:00,77.135,77.15,77.135,77.145,48500000.0
2009-09-02 06:38:00,77.15,77.155,77.13,77.14,25400000.0
2009-09-02 06:39:00,77.15,77.165,77.14,77.16,101400000.0
2009-09-02 06:40:00,77.16,77.175,77.16,77.17,47500000.0
2009-09-02 06:41:00,77.175,77.205,77.17,77.2,71700000.0
2009-09-02 06:42:00,77.21,77.22,77.195,77.195,37700000.0
2009-09-02 06:43:00,77.195,77.205,77.185,77.185,27000000.0
2009-09-02 06:44:00,77.185,77.19,77.18,77.185,64300000.0
2009-09-02 06:45:00,77.185,77.205,77.175,77.2,80100000.0
2009-09-02 06:46:00,77.205,77.205,77.175,77.18,32500000.0
2009-09-02 06:47:00,77.18,77.19,77.18,77.19,8000000.0
2009-09-02 06:48:00,77.195,77.205,77.19,77.195,53800000.0
2009-09-02 06:49:00,77.195,77.21,77.18,77.21,30100000.0
2009-09-02 06:50:00,77.215,77.215,77.2,77.21,12000000.0
2009-09-02 06:51:00,77.21,77.21,77.185,77.195,45200000.0
2009-09-02 06:52:00,77.2,77.205,77.19,77.195,22000000.0
2009-09-02 06:53:00,77.195,77.2,77.195,77.2,10000000.0
2009-09-02 06:54:00,77.2,77.23,77.2,77.23,43000000.0
2009-09-02 06:55:00,77.225,77.24,77.225,77.235,48400000.0
2009-09-02 06:56:00,77.24,77.24,77.225,77.225,22000000.0
2009-09-02 06:57:00,77.23,77.25,77.225,77.225,44100000.0
2009-09-02 06:58:00,77.225,77.235,77.21,77.215,80200000.0
2009-09-02 06:59:00,77.205,77.215,77.195,77.195,88500000.0
2009-09-02 07:00:00,77.195,77.2,77.19,77.195,80500000.0
2009-09-02 07:01:00,77.2,77.22,77.2,77.22,43800000.0
2009-09-02 07:02:00,77.22,77.22,77.21,77.215,35000000.0
2009-09-02 07:03:00,77.21,77.22,77.21,77.21,68500000.0
2009-09-02 07:04:00,77.21,77.235,77.205,77.23,73700000.0
2009-09-02 07:05:00,77.23,77.25,77.23,77.24,46900000.0
2009-09-02 07:06:00,77.245,77.245,77.24,77.24,40000000.0
2009-09-02 07:07:00,77.245,77.255,77.24,77.25,47000000.0
2009-09-02 07:08:00,77.245,77.25,77.235,77.25,96700000.0
2009-09-02 07:09:00,77.245,77.25,77.24,77.24,59800000.0
2009-09-02 07:10:00,77.25,77.25,77.205,77.215,111400000.0
2009-09-02 07:11:00,77.22,77.23,77.21,77.215,41600000.0
2009-09-02 07:12:00,77.21,77.21,77.16,77.16,185900000.0
2009-09-02 07:13:00,77.165,77.165,77.13,77.145,169100000.0
2009-09-02 07:14:00,77.15,77.17,77.14,77.16,165200000.0
2009-09-02 07:15:00,77.16,77.235,77.155,77.2,165300000.0
2009-09-02 07:16:00,77.205,77.215,77.175,77.215,130800000.0
2009-09-02 07:17:00,77.21,77.215,77.175,77.19,184700000.0
2009-09-02 07:18:00,77.19,77.205,77.185,77.19,56800000.0
2009-09-02 07:19:00,77.185,77.19,77.14,77.14,156200000.0
2009-09-02 07:20:00,77.145,77.15,77.125,77.13,82400000.0
2009-09-02 07:21:00,77.135,77.135,77.115,77.125,124200000.0
2009-09-02 07:22:00,77.125,77.155,77.125,77.14,34700000.0
2009-09-02 07:23:00,77.145,77.145,77.12,77.135,190000000.0
2009-09-02 07:24:00,77.13,77.145,77.125,77.13,132200000.0
2009-09-02 07:25:00,77.135,77.15,77.135,77.145,60800000.0
2009-09-02 07:26:00,77.14,77.2,77.135,77.2,189600000.0
2009-09-02 07:27:00,77.195,77.25,77.195,77.25,104000000.0
2009-09-02 07:28:00,77.245,77.255,77.235,77.25,98500000.0
2009-09-02 07:29:00,77.245,77.25,77.22,77.235,112900000.0
2009-09-02 07:30:00,77.23,77.255,77.23,77.24,85100000.0
2009-09-02 07:31:00,77.245,77.26,77.245,77.255,55400000.0
2009-09-02 07:32:00,77.25,77.27,77.23,77.245,169700000.0
2009-09-02 07:33:00,77.245,77.3,77.245,77.285,208600000.0
2009-09-02 07:34:00,77.29,77.3,77.28,77.29,111100000.0
2009-09-02 07:35:00,77.295,77.305,77.28,77.29,151000000.0
2009-09-02 07:36:00,77.295,77.31,77.29,77.3,287300000.0
2009-09-02 07:37:00,77.295,77.315,77.285,77.31,247100000.0
2009-09-02 07:38:00,77.315,77.32,77.285,77.31,249000000.0
2009-09-02 07:39:00,77.305,77.325,77.295,77.295,114200000.0
2009-09-02 07:40:00,77.295,77.31,77.28,77.28,131600000.0
2009-09-02 07:41:00,77.29,77.295,77.27,77.275,136500000.0
2009-09-02 07:42:00,77.275,77.275,77.22,77.265,137800000.0
2009-09-02 07:43:00,77.265,77.265,77.22,77.23,56800000.0
2009-09-02 07:44:00,77.225,77.225,77.17,77.21,152900000.0
2009-09-02 07:45:00,77.205,77.215,77.195,77.2,77200000.0
2009-09-02 07:46:00,77.2,77.22,77.2,77.22,63600000.0
2009-09-02 07:47:00,77.215,77.25,77.21,77.25,82300000.0
2009-09-02 07:48:00,77.24,77.24,77.215,77.215,41800000.0
2009-09-02 07:49:00,77.215,77.22,77.2,77.205,31300000.0
2009-09-02 07:50:00,77.21,77.225,77.205,77.21,38500000.0
2009-09-02 07:51:00,77.205,77.21,77.195,77.205,36100000.0
2009-09-02 07:52:00,77.205,77.205,77.17,77.17,47600000.0
2009-09-02 07:53:00,77.17,77.205,77.17,77.205,68400000.0
2009-09-02 07:54:00,77.21,77.225,77.21,77.21,46500000.0
2009-09-02 07:55:00,77.22,77.23,77.18,77.21,141000000.0
2009-09-02 07:56:00,77.205,77.225,77.205,77.225,123300000.0
2009-09-02 07:57:00,77.22,77.24,77.215,77.235,85900000.0
2009-09-02 07:58:00,77.235,77.27,77.235,77.26,53600000.0
2009-09-02 07:59:00,77.255,77.27,77.24,77.27,84100000.0
2009-09-02 08:00:00,77.27,77.28,77.26,77.26,45200000.0
2009-09-02 08:01:00,77.265,77.29,77.255,77.28,211100000.0
2009-09-02 08:02:00,77.28,77.3,77.265,77.29,89400000.0
2009-09-02 08:03:00,77.29,77.31,77.245,77.245,195900000.0
2009-09-02 08:04:00,77.245,77.27,77.245,77.245,368700000.0
2009-09-02 08:05:00,77.25,77.275,77.245,77.265,218100000.0
2009-09-02 08:06:00,77.255,77.28,77.25,77.28,195700000.0
2009-09-02 08:07:00,77.275,77.28,77.245,77.255,187500000.0
2009-09-02 08:08:00,77.26,77.26,77.215,77.215,251000000.0
2009-09-02 08:09:00,77.215,77.255,77.215,77.255,224800001.0
2009-09-02 08:10:00,77.255,77.28,77.25,77.26,291800003.0
2009-09-02 08:11:00,77.265,77.295,77.26,77.285,152200000.0
2009-09-02 08:12:00,77.285,77.305,77.28,77.305,136600000.0
2009-09-02 08:13:00,77.305,77.34,77.3,77.335,227199999.0
2009-09-02 08:14:00,77.33,77.355,77.325,77.355,70600000.0
2009-09-02 08:15:00,77.355,77.415,77.35,77.41,236000000.0
2009-09-02 08:16:00,77.405,77.425,77.39,77.425,273400000.0
2009-09-02 08:17:00,77.425,77.475,77.42,77.475,250300000.0
2009-09-02 08:18:00,77.47,77.47,77.445,77.45,605700000.0
2009-09-02 08:19:00,77.45,77.47,77.44,77.47,501300000.0
2009-09-02 08:20:00,77.47,77.48,77.445,77.45,473799998.0
2009-09-02 08:21:00,77.45,77.46,77.45,77.45,180200000.0
2009-09-02 08:22:00,77.45,77.45,77.425,77.43,415299995.0
2009-09-02 08:23:00,77.435,77.435,77.4,77.405,382000003.0
2009-09-02 08:24:00,77.4,77.405,77.345,77.36,364200000.0
2009-09-02 08:25:00,77.365,77.38,77.345,77.375,128900000.0
2009-09-02 08:26:00,77.38,77.41,77.38,77.41,104499999.0
2009-09-02 08:27:00,77.405,77.43,77.4,77.425,387900000.0
2009-09-02 08:28:00,77.425,77.455,77.41,77.425,359700001.0
2009-09-02 08:29:00,77.425,77.43,77.405,77.43,145900000.0
2009-09-02 08:30:00,77.425,77.43,77.36,77.36,307200001.0
2009-09-02 08:31:00,77.355,77.405,77.355,77.4,184999999.0
2009-09-02 08:32:00,77.395,77.42,77.385,77.39,164300001.0
2009-09-02 08:33:00,77.395,77.395,77.375,77.38,316500000.0
2009-09-02 08:34:00,77.385,77.395,77.375,77.385,181800000.0
2009-09-02 08:35:00,77.385,77.395,77.375,77.385,136200000.0
2009-09-02 08:36:00,77.38,77.395,77.375,77.39,82300000.0
2009-09-02 08:37:00,77.385,77.395,77.38,77.395,91000000.0
2009-09-02 08:38:00,77.4,77.42,77.395,77.41,221000000.0
2009-09-02 08:39:00,77.41,77.41,77.385,77.39,90300000.0
2009-09-02 08:40:00,77.395,77.44,77.385,77.44,71100000.0
2009-09-02 08:41:00,77.44,77.46,77.425,77.455,116100000.0
2009-09-02 08:42:00,77.45,77.525,77.45,77.505,202400000.0
2009-09-02 08:43:00,77.505,77.515,77.49,77.495,86200000.0
2009-09-02 08:44:00,77.5,77.53,77.495,77.53,156000001.0
2009-09-02 08:45:00,77.535,77.59,77.53,77.535,322600000.0
2009-09-02 08:46:00,77.54,77.55,77.5,77.51,291600000.0
2009-09-02 08:47:00,77.51,77.515,77.48,77.5,222900000.0
2009-09-02 08:48:00,77.5,77.515,77.5,77.5,118400000.0
2009-09-02 08:49:00,77.5,77.535,77.5,77.51,87500000.0
2009-09-02 08:50:00,77.515,77.525,77.485,77.5,107400000.0
2009-09-02 08:51:00,77.49,77.58,77.49,77.555,263700001.0
2009-09-02 08:52:00,77.56,77.585,77.555,77.58,155100000.0
2009-09-02 08:53:00,77.58,77.595,77.545,77.565,207400000.0
2009-09-02 08:54:00,77.56,77.59,77.53,77.585,170100000.0
2009-09-02 08:55:00,77.59,77.6,77.515,77.515,161100000.0
2009-09-02 08:56:00,77.52,77.52,77.47,77.475,193300000.0
2009-09-02 08:57:00,77.465,77.505,77.45,77.485,161000000.0
2009-09-02 08:58:00,77.495,77.52,77.465,77.5,188100000.0
2009-09-02 08:59:00,77.495,77.53,77.455,77.455,307000000.0
2009-09-02 09:00:00,77.455,77.495,77.45,77.475,219300000.0
2009-09-02 09:01:00,77.475,77.52,77.46,77.5,183900000.0
2009-09-02 09:02:00,77.5,77.515,77.455,77.465,281100000.0
2009-09-02 09:03:00,77.465,77.47,77.44,77.45,159200000.0
2009-09-02 09:04:00,77.445,77.45,77.41,77.43,147100000.0
2009-09-02 09:05:00,77.435,77.44,77.4,77.4,235800000.0
2009-09-02 09:06:00,77.4,77.4,77.35,77.355,181200000.0
2009-09-02 09:07:00,77.355,77.365,77.295,77.335,253800000.0
2009-09-02 09:08:00,77.33,77.335,77.245,77.245,384600000.0
2009-09-02 09:09:00,77.245,77.26,77.225,77.26,392600000.0
2009-09-02 09:10:00,77.265,77.29,77.265,77.27,230300000.0
2009-09-02 09:11:00,77.275,77.28,77.24,77.24,150500000.0
2009-09-02 09:12:00,77.24,77.28,77.23,77.28,201099999.0
2009-09-02 09:13:00,77.28,77.28,77.215,77.245,173400000.0
2009-09-02 09:14:00,77.245,77.3,77.235,77.295,534699999.0
2009-09-02 09:15:00,77.29,77.3,77.255,77.3,279000001.0
2009-09-02 09:16:00,77.295,77.305,77.28,77.29,125299999.0
2009-09-02 09:17:00,77.285,77.305,77.275,77.28,156500000.0
2009-09-02 09:18:00,77.28,77.28,77.225,77.25,208400000.0
2009-09-02 09:19:00,77.245,77.255,77.225,77.25,83900000.0
2009-09-02 09:20:00,77.245,77.245,77.18,77.205,112700000.0
2009-09-02 09:21:00,77.2,77.2,77.12,77.16,252900000.0
2009-09-02 09:22:00,77.165,77.175,77.065,77.075,377200000.0
2009-09-02 09:23:00,77.075,77.12,77.055,77.115,426600000.0
2009-09-02 09:24:00,77.115,77.13,77.095,77.115,204300000.0
2009-09-02 09:25:00,77.11,77.145,77.105,77.135,167100000.0
2009-09-02 09:26:00,77.13,77.205,77.11,77.2,102600000.0
2009-09-02 09:27:00,77.195,77.24,77.195,77.23,152900000.0
2009-09-02 09:28:00,77.225,77.225,77.18,77.195,94200000.0
2009-09-02 09:29:00,77.19,77.225,77.17,77.19,198700000.0
2009-09-02 09:30:00,77.195,77.21,77.165,77.17,298900000.0
2009-09-02 09:31:00,77.17,77.185,77.155,77.17,261300000.0
2009-09-02 09:32:00,77.175,77.195,77.175,77.18,99000000.0
2009-09-02 09:33:00,77.18,77.2,77.16,77.165,201300000.0
2009-09-02 09:34:00,77.165,77.215,77.15,77.215,317100000.0
2009-09-02 09:35:00,77.22,77.265,77.215,77.255,112500000.0
2009-09-02 09:36:00,77.25,77.25,77.2,77.225,103000000.0
2009-09-02 09:37:00,77.23,77.27,77.195,77.2,169300000.0
2009-09-02 09:38:00,77.205,77.21,77.15,77.15,107700000.0
2009-09-02 09:39:00,77.145,77.175,77.135,77.135,90100000.0
2009-09-02 09:40:00,77.135,77.135,77.015,77.02,292300000.0
2009-09-02 09:41:00,77.02,77.085,77.01,77.05,312899999.0
2009-09-02 09:42:00,77.05,77.05,76.965,76.965,292399999.0
2009-09-02 09:43:00,76.965,76.985,76.94,76.985,102600000.0
2009-09-02 09:44:00,76.985,76.99,76.96,76.965,189000001.0
2009-09-02 09:45:00,76.965,77.0,76.955,77.0,240700000.0
2009-09-02 09:46:00,77.0,77.005,76.95,76.95,164300000.0
2009-09-02 09:47:00,76.955,76.97,76.945,76.955,227600000.0
2009-09-02 09:48:00,76.955,76.99,76.945,76.99,125900000.0
2009-09-02 09:49:00,76.99,77.005,76.95,76.965,218300000.0
2009-09-02 09:50:00,76.97,76.97,76.93,76.94,166500001.0
2009-09-02 09:51:00,76.94,76.95,76.925,76.93,109000000.0
2009-09-02 09:52:00,76.925,76.965,76.92,76.945,130500000.0
2009-09-02 09:53:00,76.94,76.955,76.915,76.935,128300000.0
2009-09-02 09:54:00,76.94,76.94,76.9,76.905,142700000.0
2009-09-02 09:55:00,76.9,76.915,76.85,76.85,211300000.0
2009-09-02 09:56:00,76.845,76.855,76.8,76.805,242100000.0
2009-09-02 09:57:00,76.805,76.84,76.795,76.84,122400000.0
2009-09-02 09:58:00,76.84,76.85,76.72,76.75,220300000.0
2009-09-02 09:59:00,76.75,76.765,76.735,76.745,191700000.0
2009-09-02 10:00:00,76.74,76.795,76.74,76.79,175500000.0
2009-09-02 10:01:00,76.79,76.81,76.76,76.785,220100000.0
2009-09-02 10:02:00,76.79,76.79,76.725,76.74,159100000.0
2009-09-02 10:03:00,76.74,76.775,76.71,76.77,238000000.0
2009-09-02 10:04:00,76.77,76.785,76.735,76.735,147300000.0
2009-09-02 10:05:00,76.735,76.765,76.71,76.73,208100000.0
2009-09-02 10:06:00,76.73,76.73,76.505,76.525,373300001.0
2009-09-02 10:07:00,76.525,76.605,76.525,76.6,246700000.0
2009-09-02 10:08:00,76.595,76.63,76.56,76.61,188900000.0
2009-09-02 10:09:00,76.61,76.685,76.61,76.665,273700000.0
2009-09-02 10:10:00,76.67,76.675,76.61,76.635,318900000.0
2009-09-02 10:11:00,76.64,76.71,76.64,76.71,168300000.0
2009-09-02 10:12:00,76.71,76.735,76.695,76.73,199400000.0
2009-09-02 10:13:00,76.735,76.78,76.73,76.78,196000000.0
2009-09-02 10:14:00,76.775,76.81,76.745,76.8,224500000.0
2009-09-02 10:15:00,76.8,76.8,76.75,76.775,154700000.0
2009-09-02 10:16:00,76.775,76.84,76.76,76.82,241600001.0
2009-09-02 10:17:00,76.815,76.875,76.81,76.865,329700000.0
2009-09-02 10:18:00,76.88,76.89,76.84,76.85,290400001.0
2009-09-02 10:19:00,76.85,76.85,76.785,76.81,178800000.0
2009-09-02 10:20:00,76.805,76.87,76.8,76.865,364100000.0
2009-09-02 10:21:00,76.86,76.89,76.855,76.875,292600000.0
2009-09-02 10:22:00,76.875,76.9,76.86,76.9,203400000.0
2009-09-02 10:23:00,76.905,76.955,76.905,76.925,112900000.0
2009-09-02 10:24:00,76.925,76.94,76.91,76.935,184700001.0
2009-09-02 10:25:00,76.94,76.985,76.925,76.955,264500000.0
2009-09-02 10:26:00,76.955,76.96,76.935,76.935,223200000.0
2009-09-02 10:27:00,76.93,76.94,76.905,76.92,239700000.0
2009-09-02 10:28:00,76.92,76.93,76.84,76.865,379600000.0
2009-09-02 10:29:00,76.865,76.875,76.86,76.86,190900000.0
2009-09-02 10:30:00,76.86,76.895,76.855,76.87,139000000.0
2009-09-02 10:31:00,76.87,76.87,76.84,76.855,186000001.0
2009-09-02 10:32:00,76.855,76.86,76.815,76.85,423800000.0
2009-09-02 10:33:00,76.855,76.915,76.845,76.91,747400004.0
2009-09-02 10:34:00,76.91,76.945,76.9,76.905,613900000.0
2009-09-02 10:35:00,76.905,76.92,76.89,76.905,517600004.0
2009-09-02 10:36:00,76.915,76.995,76.915,76.99,617400002.0
2009-09-02 10:37:00,76.99,77.045,76.98,77.02,743300001.0
2009-09-02 10:38:00,77.015,77.025,76.98,77.005,582699999.0
2009-09-02 10:39:00,77.005,77.035,77.005,77.015,304799999.0
2009-09-02 10:40:00,77.015,77.02,76.99,77.005,151600000.0
2009-09-02 10:41:00,77.0,77.015,76.985,77.0,279300000.0
2009-09-02 10:42:00,76.995,77.01,76.965,76.975,152100001.0
2009-09-02 10:43:00,76.97,76.985,76.955,76.985,382100001.0
2009-09-02 10:44:00,76.985,76.995,76.96,76.965,497300004.0
2009-09-02 10:45:00,76.965,76.99,76.95,76.975,429000001.0
2009-09-02 10:46:00,76.975,76.985,76.97,76.985,262700001.0
2009-09-02 10:47:00,76.975,76.985,76.96,76.96,258300000.0
2009-09-02 10:48:00,76.965,76.995,76.95,76.99,288299997.0
2009-09-02 10:49:00,76.99,77.005,76.985,76.995,183800000.0
2009-09-02 10:50:00,77.0,77.005,76.99,76.99,118800000.0
2009-09-02 10:51:00,76.99,77.025,76.97,77.025,323700000.0
2009-09-02 10:52:00,77.02,77.03,77.005,77.005,188700000.0
2009-09-02 10:53:00,76.995,77.005,76.975,77.0,285200000.0
2009-09-02 10:54:00,77.0,77.05,77.0,77.035,416500000.0
2009-09-02 10:55:00,77.035,77.075,77.035,77.075,311400005.0
2009-09-02 10:56:00,77.075,77.12,77.075,77.105,550200001.0
2009-09-02 10:57:00,77.105,77.115,77.09,77.09,385100001.0
2009-09-02 10:58:00,77.095,77.105,77.05,77.06,187100000.0
2009-09-02 10:59:00,77.055,77.06,77.035,77.035,321799996.0
2009-09-02 11:00:00,77.035,77.04,76.985,77.0,450300002.0
2009-09-02 11:01:00,77.0,77.01,76.99,76.995,185900001.0
2009-09-02 11:02:00,76.995,77.015,76.97,76.97,238200000.0
2009-09-02 11:03:00,76.97,76.995,76.94,76.99,504600002.0
2009-09-02 11:04:00,76.985,77.0,76.97,76.98,320400000.0
2009-09-02 11:05:00,76.98,76.98,76.94,76.95,400600000.0
2009-09-02 11:06:00,76.945,76.955,76.94,76.95,386700001.0
2009-09-02 11:07:00,76.955,76.98,76.955,76.975,508400000.0
2009-09-02 11:08:00,76.975,76.99,76.97,76.975,141600000.0
2009-09-02 11:09:00,76.98,76.985,76.97,76.985,177500000.0
2009-09-02 11:10:00,76.99,76.99,76.975,76.985,47100000.0
2009-09-02 11:11:00,76.99,76.99,76.955,76.96,210400000.0
2009-09-02 11:12:00,76.955,76.985,76.955,76.98,558499999.0
2009-09-02 11:13:00,76.98,77.015,76.975,76.99,547500002.0
2009-09-02 11:14:00,76.99,77.005,76.975,76.975,366300002.0
2009-09-02 11:15:00,76.98,76.985,76.96,76.96,217700000.0
2009-09-02 11:16:00,76.96,76.96,76.945,76.96,242300000.0
2009-09-02 11:17:00,76.96,76.97,76.95,76.965,208900000.0
2009-09-02 11:18:00,76.965,77.025,76.965,77.025,188700000.0
2009-09-02 11:19:00,77.02,77.04,77.015,77.035,42700000.0
2009-09-02 11:20:00,77.035,77.105,77.035,77.07,193600000.0
2009-09-02 11:21:00,77.07,77.1,77.07,77.075,481100000.0
2009-09-02 11:22:00,77.075,77.08,77.01,77.02,260500000.0
2009-09-02 11:23:00,77.02,77.05,76.98,76.98,541399999.0
2009-09-02 11:24:00,76.98,77.005,76.98,77.005,167600000.0
2009-09-02 11:25:00,77.0,77.005,76.965,76.995,281600001.0
2009-09-02 11:26:00,76.995,76.995,76.97,76.985,191600000.0
2009-09-02 11:27:00,76.99,77.0,76.98,76.98,138400000.0
2009-09-02 11:28:00,76.98,77.01,76.975,76.995,222400000.0
2009-09-02 11:29:00,76.995,77.035,76.995,77.015,579300000.0
2009-09-02 11:30:00,77.015,77.025,77.005,77.025,375900000.0
2009-09-02 11:31:00,77.025,77.035,76.995,77.015,192500000.0
2009-09-02 11:32:00,77.01,77.06,77.005,77.06,101200000.0
2009-09-02 11:33:00,77.065,77.065,77.045,77.045,147700000.0
2009-09-02 11:34:00,77.045,77.085,77.015,77.075,219400000.0
2009-09-02 11:35:00,77.07,77.08,77.05,77.05,189100000.0
2009-09-02 11:36:00,77.05,77.06,77.04,77.055,96400000.0
2009-09-02 11:37:00,77.055,77.06,77.04,77.045,128700000.0
2009-09-02 11:38:00,77.04,77.045,76.98,76.985,328300000.0
2009-09-02 11:39:00,76.985,77.0,76.975,76.98,167500000.0
2009-09-02 11:40:00,76.98,76.99,76.97,76.975,88200000.0
2009-09-02 11:41:00,76.975,76.98,76.91,76.93,284700000.0
2009-09-02 11:42:00,76.925,76.935,76.895,76.935,146500000.0
2009-09-02 11:43:00,76.935,76.94,76.87,76.87,151600000.0
2009-09-02 11:44:00,76.865,76.865,76.82,76.825,367999999.0
2009-09-02 11:45:00,76.825,76.855,76.81,76.855,381800000.0
2009-09-02 11:46:00,76.855,76.885,76.85,76.875,132700000.0
2009-09-02 11:47:00,76.875,76.88,76.85,76.855,308200000.0
2009-09-02 11:48:00,76.855,76.86,76.83,76.84,197400001.0
2009-09-02 11:49:00,76.845,76.85,76.835,76.85,181800001.0
2009-09-02 11:50:00,76.85,76.86,76.84,76.86,75400000.0
2009-09-02 11:51:00,76.855,76.875,76.845,76.86,96800000.0
2009-09-02 11:52:00,76.85,76.885,76.825,76.88,262300000.0
2009-09-02 11:53:00,76.87,76.885,76.865,76.875,59900000.0
2009-09-02 11:54:00,76.875,76.89,76.875,76.885,18400000.0
2009-09-02 11:55:00,76.885,76.935,76.885,76.925,64300000.0
2009-09-02 11:56:00,76.925,76.95,76.92,76.945,276800000.0
2009-09-02 11:57:00,76.94,76.985,76.94,76.965,250000000.0
2009-09-02 11:58:00,76.965,76.975,76.965,76.975,138300000.0
2009-09-02 11:59:00,76.975,77.015,76.96,77.005,515100000.0
2009-09-02 12:00:00,77.005,77.015,76.985,76.985,275200000.0
2009-09-02 12:01:00,77.0,77.035,76.99,77.025,106400000.0
2009-09-02 12:02:00,77.025,77.03,76.985,76.99,265400000.0
2009-09-02 12:03:00,76.99,77.025,76.99,77.01,104700000.0
2009-09-02 12:04:00,77.01,77.03,76.99,77.02,129000000.0
2009-09-02 12:05:00,77.015,77.075,77.015,77.07,247200000.0
2009-09-02 12:06:00,77.075,77.075,77.05,77.065,185700000.0
2009-09-02 12:07:00,77.065,77.08,77.065,77.08,53000000.0
2009-09-02 12:08:00,77.08,77.105,77.08,77.095,133600000.0
2009-09-02 12:09:00,77.095,77.105,77.06,77.065,130700000.0
2009-09-02 12:10:00,77.065,77.065,77.05,77.05,45000000.0
2009-09-02 12:11:00,77.055,77.06,77.04,77.04,39400000.0
2009-09-02 12:12:00,77.045,77.06,77.045,77.06,45400000.0
2009-09-02 12:13:00,77.055,77.08,77.055,77.065,42500000.0
2009-09-02 12:14:00,77.065,77.08,77.055,77.06,165600000.0
2009-09-02 12:15:00,77.055,77.07,77.055,77.06,171000000.0
2009-09-02 12:16:00,77.06,77.065,77.055,77.06,137900000.0
2009-09-02 12:17:00,77.06,77.085,77.055,77.075,241300000.0
2009-09-02 12:18:00,77.075,77.09,77.07,77.085,250500000.0
2009-09-02 12:19:00,77.085,77.12,77.085,77.105,342200000.0
2009-09-02 12:20:00,77.105,77.125,77.105,77.125,95200000.0
2009-09-02 12:21:00,77.12,77.145,77.105,77.145,63100000.0
2009-09-02 12:22:00,77.14,77.165,77.135,77.155,284899999.0
2009-09-02 12:23:00,77.155,77.18,77.15,77.175,97000000.0
2009-09-02 12:24:00,77.17,77.2,77.17,77.19,67700000.0
2009-09-02 12:25:00,77.19,77.225,77.19,77.22,126100000.0
2009-09-02 12:26:00,77.215,77.22,77.18,77.19,102500000.0
2009-09-02 12:27:00,77.195,77.195,77.14,77.185,114400000.0
2009-09-02 12:28:00,77.185,77.21,77.175,77.19,101600000.0
2009-09-02 12:29:00,77.19,77.215,77.185,77.19,86200000.0
2009-09-02 12:30:00,77.195,77.225,77.195,77.22,93100000.0
2009-09-02 12:31:00,77.225,77.235,77.21,77.235,117200000.0
2009-09-02 12:32:00,77.235,77.245,77.2,77.205,305000000.0
2009-09-02 12:33:00,77.205,77.205,77.165,77.195,140100000.0
2009-09-02 12:34:00,77.2,77.21,77.18,77.2,75900000.0
2009-09-02 12:35:00,77.195,77.195,77.18,77.18,65400000.0
2009-09-02 12:36:00,77.18,77.195,77.18,77.185,14000000.0
2009-09-02 12:37:00,77.18,77.215,77.18,77.21,40300000.0
2009-09-02 12:38:00,77.2,77.205,77.185,77.185,36500000.0
2009-09-02 12:39:00,77.185,77.19,77.165,77.175,89500000.0
2009-09-02 12:40:00,77.175,77.18,77.155,77.16,116600000.0
2009-09-02 12:41:00,77.16,77.195,77.15,77.165,254300001.0
2009-09-02 12:42:00,77.155,77.165,77.145,77.145,246500000.0
2009-09-02 12:43:00,77.145,77.145,77.13,77.14,428900000.0
2009-09-02 12:44:00,77.14,77.16,77.125,77.155,85500000.0
2009-09-02 12:45:00,77.155,77.17,77.15,77.17,33100000.0
2009-09-02 12:46:00,77.17,77.17,77.15,77.155,64000000.0
2009-09-02 12:47:00,77.155,77.175,77.145,77.145,77300000.0
2009-09-02 12:48:00,77.145,77.15,77.135,77.135,240900000.0
2009-09-02 12:49:00,77.125,77.16,77.125,77.14,128800000.0
2009-09-02 12:50:00,77.145,77.16,77.14,77.16,132900000.0
2009-09-02 12:51:00,77.18,77.185,77.16,77.16,55200000.0
2009-09-02 12:52:00,77.16,77.17,77.16,77.16,20100000.0
2009-09-02 12:53:00,77.165,77.165,77.155,77.165,35100000.0
2009-09-02 12:54:00,77.165,77.165,77.15,77.155,84400000.0
2009-09-02 12:55:00,77.15,77.165,77.15,77.155,58900000.0
2009-09-02 12:56:00,77.16,77.18,77.155,77.16,87100000.0
2009-09-02 12:57:00,77.165,77.19,77.165,77.18,76000000.0
2009-09-02 12:58:00,77.18,77.185,77.18,77.185,62900000.0
2009-09-02 12:59:00,77.185,77.205,77.185,77.2,77000000.0
2009-09-02 13:00:00,77.2,77.205,77.195,77.205,70200000.0
2009-09-02 13:01:00,77.205,77.235,77.19,77.225,86400000.0
2009-09-02 13:02:00,77.225,77.225,77.185,77.185,79100000.0
2009-09-02 13:03:00,77.185,77.195,77.18,77.195,60700000.0
2009-09-02 13:04:00,77.195,77.215,77.195,77.205,91300000.0
2009-09-02 13:05:00,77.205,77.225,77.2,77.225,112400000.0
2009-09-02 13:06:00,77.23,77.23,77.17,77.195,235500000.0
2009-09-02 13:07:00,77.195,77.21,77.18,77.18,71700000.0
2009-09-02 13:08:00,77.18,77.2,77.17,77.195,83200000.0
2009-09-02 13:09:00,77.19,77.195,77.16,77.165,199800000.0
2009-09-02 13:10:00,77.165,77.2,77.165,77.195,192399999.0
2009-09-02 13:11:00,77.19,77.245,77.19,77.19,263300000.0
2009-09-02 13:12:00,77.19,77.215,77.165,77.17,257600000.0
2009-09-02 13:13:00,77.175,77.18,77.145,77.145,68000000.0
2009-09-02 13:14:00,77.15,77.155,77.12,77.135,555699999.0
2009-09-02 13:15:00,77.135,77.135,77.08,77.11,125600000.0
2009-09-02 13:16:00,77.12,77.165,77.12,77.145,114800000.0
2009-09-02 13:17:00,77.14,77.16,77.14,77.15,44000000.0
2009-09-02 13:18:00,77.155,77.165,77.15,77.16,51700000.0
2009-09-02 13:19:00,77.16,77.175,77.125,77.13,168500000.0
2009-09-02 13:20:00,77.13,77.145,77.125,77.135,97000000.0
2009-09-02 13:21:00,77.13,77.14,77.115,77.14,74700000.0
2009-09-02 13:22:00,77.14,77.14,77.095,77.11,110900000.0
2009-09-02 13:23:00,77.105,77.11,77.075,77.075,187700000.0
2009-09-02 13:24:00,77.075,77.09,77.065,77.07,134899999.0
2009-09-02 13:25:00,77.065,77.09,77.065,77.08,92800000.0
2009-09-02 13:26:00,77.08,77.115,77.075,77.095,137400000.0
2009-09-02 13:27:00,77.095,77.115,77.09,77.115,111400000.0
2009-09-02 13:28:00,77.115,77.115,77.08,77.085,129800000.0
2009-09-02 13:29:00,77.085,77.115,77.085,77.1,41800000.0
2009-09-02 13:30:00,77.1,77.115,77.05,77.06,203600000.0
2009-09-02 13:31:00,77.06,77.075,77.05,77.05,59400000.0
2009-09-02 13:32:00,77.05,77.06,77.04,77.055,91000000.0
2009-09-02 13:33:00,77.055,77.105,77.05,77.095,60200000.0
2009-09-02 13:34:00,77.095,77.11,77.075,77.075,279000000.0
2009-09-02 13:35:00,77.075,77.1,77.055,77.095,739100001.0
2009-09-02 13:36:00,77.1,77.1,77.055,77.065,190300000.0
2009-09-02 13:37:00,77.065,77.095,77.06,77.06,167100000.0
2009-09-02 13:38:00,77.065,77.065,77.035,77.055,223400001.0
2009-09-02 13:39:00,77.06,77.09,77.06,77.09,131500000.0
2009-09-02 13:40:00,77.095,77.1,77.085,77.085,71700000.0
2009-09-02 13:41:00,77.08,77.08,77.06,77.06,27600000.0
2009-09-02 13:42:00,77.065,77.07,77.045,77.05,44200000.0
2009-09-02 13:43:00,77.04,77.045,77.025,77.03,148400000.0
2009-09-02 13:44:00,77.025,77.04,77.02,77.02,134800000.0
2009-09-02 13:45:00,77.02,77.04,77.015,77.015,63000000.0
2009-09-02 13:46:00,77.015,77.025,77.0,77.01,200100000.0
2009-09-02 13:47:00,77.005,77.015,76.955,76.96,215800000.0
2009-09-02 13:48:00,76.955,76.96,76.92,76.92,168500000.0
2009-09-02 13:49:00,76.92,76.96,76.92,76.945,152800000.0
2009-09-02 13:50:00,76.95,76.95,76.82,76.825,292200000.0
2009-09-02 13:51:00,76.825,76.85,76.82,76.845,217900000.0
2009-09-02 13:52:00,76.83,76.84,76.815,76.82,149500000.0
2009-09-02 13:53:00,76.815,76.83,76.8,76.82,122400000.0
2009-09-02 13:54:00,76.825,76.85,76.8,76.84,95900000.0
2009-09-02 13:55:00,76.84,76.91,76.84,76.9,193800000.0
2009-09-02 13:56:00,76.91,76.91,76.88,76.885,87300000.0
2009-09-02 13:57:00,76.89,76.905,76.875,76.9,59900000.0
2009-09-02 13:58:00,76.905,76.905,76.87,76.885,81800000.0
2009-09-02 13:59:00,76.88,76.885,76.84,76.865,217700000.0
2009-09-02 14:00:00,76.865,76.905,76.855,76.89,454900000.0
2009-09-02 14:01:00,76.89,76.905,76.87,76.905,220900000.0
2009-09-02 14:02:00,76.905,76.975,76.905,76.97,194000000.0
2009-09-02 14:03:00,76.97,76.98,76.955,76.96,345000000.0
2009-09-02 14:04:00,76.96,76.96,76.89,76.92,313200000.0
2009-09-02 14:05:00,76.925,76.98,76.9,76.97,227599999.0
2009-09-02 14:06:00,76.97,76.98,76.945,76.96,108800000.0
2009-09-02 14:07:00,76.96,76.97,76.945,76.95,85600000.0
2009-09-02 14:08:00,76.95,76.955,76.92,76.94,192699999.0
2009-09-02 14:09:00,76.94,76.965,76.94,76.96,115200000.0
2009-09-02 14:10:00,76.96,76.96,76.94,76.945,140200000.0
2009-09-02 14:11:00,76.945,77.04,76.945,77.035,272800000.0
2009-09-02 14:12:00,77.035,77.06,77.03,77.05,329700000.0
2009-09-02 14:13:00,77.05,77.055,77.04,77.04,87900000.0
2009-09-02 14:14:00,77.04,77.05,76.965,76.97,441300000.0
2009-09-02 14:15:00,76.965,77.027,76.785,76.785,438300000.0
2009-09-02 14:16:00,76.785,76.785,76.66,76.745,551699999.0
2009-09-02 14:17:00,76.745,76.845,76.745,76.845,219700000.0
2009-09-02 14:18:00,76.85,76.955,76.845,76.925,332700000.0
2009-09-02 14:19:00,76.925,76.925,76.85,76.855,360200000.0
2009-09-02 14:20:00,76.855,76.86,76.765,76.765,588500001.0
2009-09-02 14:21:00,76.765,76.79,76.73,76.76,352100000.0
2009-09-02 14:22:00,76.76,76.775,76.7,76.7,291000000.0
2009-09-02 14:23:00,76.7,76.71,76.68,76.685,473100000.0
2009-09-02 14:24:00,76.68,76.695,76.64,76.675,371900000.0
2009-09-02 14:25:00,76.675,76.69,76.625,76.65,351899999.0
2009-09-02 14:26:00,76.65,76.68,76.63,76.66,357899999.0
2009-09-02 14:27:00,76.66,76.72,76.65,76.675,362500000.0
2009-09-02 14:28:00,76.675,76.73,76.675,76.69,374200000.0
2009-09-02 14:29:00,76.69,76.78,76.69,76.78,429300000.0
2009-09-02 14:30:00,76.785,76.8,76.69,76.7,480900000.0
2009-09-02 14:31:00,76.7,76.76,76.65,76.72,317900000.0
2009-09-02 14:32:00,76.72,76.72,76.675,76.685,503799999.0
2009-09-02 14:33:00,76.685,76.78,76.685,76.775,172500000.0
2009-09-02 14:34:00,76.775,76.81,76.755,76.795,379499999.0
2009-09-02 14:35:00,76.8,76.8,76.755,76.76,271600000.0
2009-09-02 14:36:00,76.76,76.765,76.7,76.735,314300000.0
2009-09-02 14:37:00,76.73,76.745,76.675,76.73,579299999.0
2009-09-02 14:38:00,76.73,76.785,76.73,76.765,326700001.0
2009-09-02 14:39:00,76.765,76.785,76.745,76.77,294000000.0
2009-09-02 14:40:00,76.77,76.8,76.74,76.8,322700000.0
2009-09-02 14:41:00,76.8,76.85,76.8,76.845,262200000.0
2009-09-02 14:42:00,76.84,76.845,76.8,76.83,496100000.0
2009-09-02 14:43:00,76.825,76.825,76.715,76.72,221200000.0
2009-09-02 14:44:00,76.72,76.72,76.67,76.695,314900000.0
2009-09-02 14:45:00,76.7,76.72,76.655,76.66,267600000.0
2009-09-02 14:46:00,76.66,76.71,76.63,76.635,277500001.0
2009-09-02 14:47:00,76.64,76.64,76.505,76.525,253700000.0
2009-09-02 14:48:00,76.525,76.59,76.5,76.59,455599999.0
2009-09-02 14:49:00,76.585,76.635,76.54,76.63,470199999.0
2009-09-02 14:50:00,76.63,76.67,76.565,76.575,280400000.0
2009-09-02 14:51:00,76.58,76.62,76.575,76.59,331400000.0
2009-09-02 14:52:00,76.595,76.66,76.595,76.65,261700000.0
2009-09-02 14:53:00,76.65,76.745,76.65,76.735,211400000.0
2009-09-02 14:54:00,76.73,76.735,76.68,76.685,280499997.0
2009-09-02 14:55:00,76.685,76.715,76.65,76.65,263500001.0
2009-09-02 14:56:00,76.655,76.675,76.645,76.665,530100000.0
2009-09-02 14:57:00,76.665,76.675,76.625,76.625,369900000.0
2009-09-02 14:58:00,76.63,76.64,76.585,76.59,229100000.0
2009-09-02 14:59:00,76.59,76.66,76.58,76.66,267500001.0
2009-09-02 15:00:00,76.655,76.665,76.575,76.58,291200000.0
2009-09-02 15:01:00,76.57,76.625,76.57,76.595,206500000.0
2009-09-02 15:02:00,76.6,76.615,76.55,76.595,302100000.0
2009-09-02 15:03:00,76.595,76.6,76.51,76.525,187900000.0
2009-09-02 15:04:00,76.52,76.56,76.515,76.52,266000000.0
2009-09-02 15:05:00,76.52,76.565,76.505,76.53,268999999.0
2009-09-02 15:06:00,76.53,76.585,76.515,76.575,309500000.0
2009-09-02 15:07:00,76.57,76.605,76.56,76.58,235700000.0
2009-09-02 15:08:00,76.58,76.635,76.58,76.63,154900000.0
2009-09-02 15:09:00,76.63,76.635,76.605,76.605,90600000.0
2009-09-02 15:10:00,76.605,76.61,76.525,76.575,345200001.0
2009-09-02 15:11:00,76.58,76.655,76.58,76.645,245300000.0
2009-09-02 15:12:00,76.645,76.645,76.565,76.58,310800000.0
2009-09-02 15:13:00,76.57,76.59,76.56,76.58,225900000.0
2009-09-02 15:14:00,76.575,76.58,76.515,76.535,220700000.0
2009-09-02 15:15:00,76.535,76.55,76.505,76.52,213700000.0
2009-09-02 15:16:00,76.52,76.52,76.475,76.51,222400000.0
2009-09-02 15:17:00,76.515,76.54,76.495,76.495,141100000.0
2009-09-02 15:18:00,76.495,76.53,76.49,76.5,201900000.0
2009-09-02 15:19:00,76.505,76.515,76.455,76.495,148300000.0
2009-09-02 15:20:00,76.495,76.54,76.47,76.51,209700000.0
2009-09-02 15:21:00,76.51,76.535,76.495,76.53,77100000.0
2009-09-02 15:22:00,76.53,76.53,76.495,76.5,104200000.0
2009-09-02 15:23:00,76.51,76.52,76.49,76.51,82100000.0
2009-09-02 15:24:00,76.51,76.595,76.51,76.595,135500000.0
2009-09-02 15:25:00,76.595,76.61,76.585,76.61,91500000.0
2009-09-02 15:26:00,76.61,76.665,76.58,76.62,157300000.0
2009-09-02 15:27:00,76.62,76.685,76.615,76.64,186100000.0
2009-09-02 15:28:00,76.645,76.66,76.625,76.635,154700000.0
2009-09-02 15:29:00,76.635,76.685,76.62,76.62,178100000.0
2009-09-02 15:30:00,76.625,76.645,76.555,76.555,296600000.0
2009-09-02 15:31:00,76.555,76.67,76.55,76.67,374300000.0
2009-09-02 15:32:00,76.67,76.77,76.67,76.755,279400000.0
2009-09-02 15:33:00,76.755,76.805,76.73,76.73,335500000.0
2009-09-02 15:34:00,76.735,76.8,76.72,76.8,474400000.0
2009-09-02 15:35:00,76.8,76.87,76.8,76.84,487000000.0
2009-09-02 15:36:00,76.84,76.845,76.74,76.775,576700000.0
2009-09-02 15:37:00,76.785,76.845,76.775,76.81,504000000.0
2009-09-02 15:38:00,76.81,76.82,76.76,76.785,782900000.0
2009-09-02 15:39:00,76.785,76.81,76.74,76.75,542099999.0
2009-09-02 15:40:00,76.755,76.76,76.715,76.73,479400000.0
2009-09-02 15:41:00,76.73,76.795,76.73,76.76,674700000.0
2009-09-02 15:42:00,76.76,76.865,76.755,76.855,244200000.0
2009-09-02 15:43:00,76.855,76.885,76.835,76.84,217400000.0
2009-09-02 15:44:00,76.84,76.845,76.735,76.83,541600000.0
2009-09-02 15:45:00,76.83,76.89,76.805,76.81,453100000.0
2009-09-02 15:46:00,76.81,76.86,76.795,76.855,494500001.0
2009-09-02 15:47:00,76.855,76.865,76.8,76.835,491500000.0
2009-09-02 15:48:00,76.835,76.91,76.805,76.88,433600000.0
2009-09-02 15:49:00,76.885,76.905,76.83,76.865,416500000.0
2009-09-02 15:50:00,76.87,76.965,76.845,76.93,506299999.0
2009-09-02 15:51:00,76.93,76.975,76.925,76.975,461000000.0
2009-09-02 15:52:00,76.98,77.0,76.955,76.985,465500000.0
2009-09-02 15:53:00,76.98,77.015,76.945,77.005,246200000.0
2009-09-02 15:54:00,77.005,77.045,76.995,77.045,279900000.0
2009-09-02 15:55:00,77.045,77.095,77.035,77.04,268600000.0
2009-09-02 15:56:00,77.04,77.045,76.98,77.01,364300000.0
2009-09-02 15:57:00,77.01,77.02,76.96,76.96,285000000.0
2009-09-02 15:58:00,76.96,76.96,76.88,76.885,240100000.0
2009-09-02 15:59:00,76.88,76.95,76.88,76.93,569700000.0
2009-09-02 16:00:00,76.93,76.93,76.82,76.85,823299999.0
2009-09-02 16:01:00,76.845,76.935,76.81,76.93,768899999.0
2009-09-02 16:02:00,76.93,77.0,76.925,76.965,447200000.0
2009-09-02 16:03:00,76.965,76.98,76.91,76.92,346800000.0
2009-09-02 16:04:00,76.93,76.94,76.795,76.82,449000000.0
2009-09-02 16:05:00,76.82,76.96,76.82,76.95,534299999.0
2009-09-02 16:06:00,76.95,76.955,76.83,76.885,432799999.0
2009-09-02 16:07:00,76.885,76.955,76.86,76.955,439900000.0
2009-09-02 16:08:00,76.955,76.955,76.825,76.85,281400000.0
2009-09-02 16:09:00,76.85,76.925,76.83,76.905,482500000.0
2009-09-02 16:10:00,76.905,76.975,76.9,76.965,355300000.0
2009-09-02 16:11:00,76.975,77.03,76.96,77.015,484500000.0
2009-09-02 16:12:00,77.015,77.025,76.94,76.975,358800000.0
2009-09-02 16:13:00,76.975,77.03,76.945,76.99,389700000.0
2009-09-02 16:14:00,76.995,77.005,76.93,76.96,264900000.0
2009-09-02 16:15:00,76.96,76.97,76.92,76.955,316100000.0
2009-09-02 16:16:00,76.95,76.955,76.915,76.915,382900000.0
2009-09-02 16:17:00,76.91,76.965,76.91,76.92,351400000.0
2009-09-02 16:18:00,76.92,76.93,76.885,76.9,709500001.0
2009-09-02 16:19:00,76.9,76.925,76.84,76.925,519700000.0
2009-09-02 16:20:00,76.925,76.94,76.885,76.925,368100000.0
2009-09-02 16:21:00,76.925,76.94,76.92,76.92,340199999.0
2009-09-02 16:22:00,76.92,76.945,76.885,76.89,391400000.0
2009-09-02 16:23:00,76.89,76.91,76.865,76.865,446000000.0
2009-09-02 16:24:00,76.865,76.885,76.855,76.86,467500001.0
2009-09-02 16:25:00,76.86,76.885,76.855,76.865,265800001.0
2009-09-02 16:26:00,76.865,76.87,76.825,76.83,387700000.0
2009-09-02 16:27:00,76.83,76.83,76.78,76.795,367300000.0
2009-09-02 16:28:00,76.8,76.81,76.775,76.795,331400001.0
2009-09-02 16:29:00,76.795,76.805,76.755,76.765,213600000.0
2009-09-02 16:30:00,76.765,76.8,76.735,76.79,379899999.0
2009-09-02 16:31:00,76.79,76.795,76.71,76.72,359800000.0
2009-09-02 16:32:00,76.72,76.725,76.63,76.65,354800000.0
2009-09-02 16:33:00,76.65,76.73,76.65,76.72,349800000.0
2009-09-02 16:34:00,76.72,76.74,76.62,76.63,233400000.0
2009-09-02 16:35:00,76.635,76.7,76.635,76.7,333000000.0
2009-09-02 16:36:00,76.7,76.82,76.695,76.82,273400000.0
2009-09-02 16:37:00,76.815,76.86,76.795,76.81,343900000.0
2009-09-02 16:38:00,76.81,76.825,76.765,76.78,443999999.0
2009-09-02 16:39:00,76.78,76.85,76.78,76.835,301000000.0
2009-09-02 16:40:00,76.835,76.89,76.81,76.86,439700000.0
2009-09-02 16:41:00,76.865,76.87,76.83,76.865,195500000.0
2009-09-02 16:42:00,76.865,76.895,76.835,76.835,393800000.0
2009-09-02 16:43:00,76.835,76.97,76.835,76.97,381900002.0
2009-09-02 16:44:00,76.98,77.01,76.935,76.94,329400000.0
2009-09-02 16:45:00,76.94,76.985,76.925,76.98,530899997.0
2009-09-02 16:46:00,76.98,77.01,76.975,76.985,628399997.0
2009-09-02 16:47:00,76.98,77.025,76.98,77.01,369300001.0
2009-09-02 16:48:00,77.015,77.035,76.97,76.99,459700000.0
2009-09-02 16:49:00,76.99,76.995,76.965,76.98,288299999.0
2009-09-02 16:50:00,76.985,76.995,76.95,76.96,166300000.0
2009-09-02 16:51:00,76.96,76.995,76.92,76.985,406600000.0
2009-09-02 16:52:00,76.985,76.995,76.93,76.97,335500000.0
2009-09-02 16:53:00,76.975,76.975,76.855,76.855,501900000.0
2009-09-02 16:54:00,76.855,76.92,76.85,76.905,475500000.0
2009-09-02 16:55:00,76.905,76.99,76.905,76.965,304800000.0
2009-09-02 16:56:00,76.97,77.0,76.95,76.95,404100000.0
2009-09-02 16:57:00,76.95,77.015,76.94,77.01,326900000.0
2009-09-02 16:58:00,77.01,77.06,77.005,77.035,249000000.0
2009-09-02 16:59:00,77.04,77.05,76.995,77.0,280000000.0
2009-09-02 17:00:00,77.005,77.065,76.99,77.0,318699999.0
2009-09-02 17:01:00,77.02,77.075,77.02,77.075,441000000.0
2009-09-02 17:02:00,77.07,77.095,77.05,77.05,302099999.0
2009-09-02 17:03:00,77.05,77.05,76.99,77.0,491799999.0
2009-09-02 17:04:00,76.995,76.995,76.94,76.96,423099999.0
2009-09-02 17:05:00,76.96,76.975,76.935,76.96,299900000.0
2009-09-02 17:06:00,76.965,76.98,76.91,76.915,282800000.0
2009-09-02 17:07:00,76.915,76.92,76.845,76.895,348799999.0
2009-09-02 17:08:00,76.89,76.93,76.87,76.88,399000000.0
2009-09-02 17:09:00,76.88,76.9,76.835,76.895,347400000.0
2009-09-02 17:10:00,76.895,76.94,76.89,76.915,259400000.0
2009-09-02 17:11:00,76.92,76.98,76.915,76.975,278200000.0
2009-09-02 17:12:00,76.97,77.065,76.97,77.025,410300001.0
2009-09-02 17:13:00,77.025,77.025,76.975,76.98,323599999.0
2009-09-02 17:14:00,76.99,77.015,76.98,76.98,475400000.0
2009-09-02 17:15:00,76.98,76.99,76.92,76.925,398200001.0
2009-09-02 17:16:00,76.925,77.0,76.925,76.95,236000000.0
2009-09-02 17:17:00,76.95,76.99,76.95,76.97,174300000.0
2009-09-02 17:18:00,76.97,77.02,76.965,77.0,221100000.0
2009-09-02 17:19:00,77.0,77.05,77.0,77.01,312300000.0
2009-09-02 17:20:00,77.015,77.03,77.0,77.0,228900000.0
2009-09-02 17:21:00,77.0,77.005,76.97,76.995,317700000.0
2009-09-02 17:22:00,76.995,77.05,76.985,77.035,179900000.0
2009-09-02 17:23:00,77.035,77.075,77.02,77.065,289100000.0
2009-09-02 17:24:00,77.065,77.09,77.055,77.075,335800000.0
2009-09-02 17:25:00,77.08,77.08,76.985,76.99,330200000.0
2009-09-02 17:26:00,76.99,77.055,76.98,77.03,350500000.0
2009-09-02 17:27:00,77.025,77.03,76.975,77.0,376000000.0
2009-09-02 17:28:00,77.0,77.005,76.98,76.995,276800000.0
2009-09-02 17:29:00,76.995,77.0,76.98,76.99,270200000.0
2009-09-02 17:30:00,76.99,77.08,76.99,77.065,164300000.0
2009-09-02 17:31:00,77.065,77.065,77.01,77.02,339000000.0
2009-09-02 17:32:00,77.02,77.025,76.965,77.015,555300000.0
2009-09-02 17:33:00,77.015,77.04,77.0,77.0,517599997.0
2009-09-02 17:34:00,76.99,77.035,76.99,77.035,391600000.0
2009-09-02 17:35:00,77.035,77.065,77.03,77.06,295799999.0
2009-09-02 17:36:00,77.065,77.065,76.99,76.99,375600000.0
2009-09-02 17:37:00,76.99,77.025,76.96,77.01,482600000.0
2009-09-02 17:38:00,77.01,77.015,76.97,76.995,506099999.0
2009-09-02 17:39:00,76.995,77.015,76.99,77.0,360000000.0
2009-09-02 17:40:00,77.0,77.01,76.98,76.98,330500001.0
2009-09-02 17:41:00,76.98,76.98,76.94,76.945,264900000.0
2009-09-02 17:42:00,76.945,76.96,76.94,76.955,290700000.0
2009-09-02 17:43:00,76.955,76.97,76.87,76.87,254800000.0
2009-09-02 17:44:00,76.87,76.875,76.825,76.84,270100000.0
2009-09-02 17:45:00,76.84,76.895,76.84,76.895,328400000.0
2009-09-02 17:46:00,76.895,76.93,76.88,76.915,258700000.0
2009-09-02 17:47:00,76.915,76.975,76.905,76.975,170999999.0
2009-09-02 17:48:00,76.965,76.97,76.935,76.935,242400000.0
2009-09-02 17:49:00,76.935,76.95,76.92,76.93,167200000.0
2009-09-02 17:50:00,76.93,76.955,76.92,76.95,294300000.0
2009-09-02 17:51:00,76.95,76.99,76.95,76.98,254400000.0
2009-09-02 17:52:00,76.98,76.99,76.98,76.985,304900001.0
2009-09-02 17:53:00,76.985,76.985,76.935,76.945,357600000.0
2009-09-02 17:54:00,76.945,76.96,76.93,76.945,528599997.0
2009-09-02 17:55:00,76.955,76.955,76.915,76.94,261299999.0
2009-09-02 17:56:00,76.94,76.94,76.89,76.89,134100000.0
2009-09-02 17:57:00,76.895,76.895,76.84,76.85,214900000.0
2009-09-02 17:58:00,76.85,76.895,76.85,76.89,192100000.0
2009-09-02 17:59:00,76.89,76.92,76.89,76.915,214600000.0
2009-09-02 18:00:00,76.915,76.955,76.91,76.925,343800000.0
2009-09-02 18:01:00,76.93,76.955,76.895,76.92,421300000.0
2009-09-02 18:02:00,76.92,76.93,76.845,76.855,598699998.0
2009-09-02 18:03:00,76.855,76.855,76.825,76.835,177700000.0
2009-09-02 18:04:00,76.84,76.895,76.83,76.87,150500000.0
2009-09-02 18:05:00,76.87,76.905,76.845,76.89,187100000.0
2009-09-02 18:06:00,76.89,76.9,76.85,76.87,202700000.0
2009-09-02 18:07:00,76.865,76.885,76.85,76.88,254500001.0
2009-09-02 18:08:00,76.88,76.88,76.825,76.84,164200000.0
2009-09-02 18:09:00,76.84,76.9,76.84,76.9,135400000.0
2009-09-02 18:10:00,76.895,76.895,76.865,76.87,131400000.0
2009-09-02 18:11:00,76.87,76.92,76.87,76.92,151700000.0
2009-09-02 18:12:00,76.92,76.92,76.845,76.86,221300000.0
2009-09-02 18:13:00,76.86,76.86,76.775,76.775,251400000.0
2009-09-02 18:14:00,76.775,76.795,76.765,76.79,172300000.0
2009-09-02 18:15:00,76.775,76.86,76.775,76.86,208500000.0
2009-09-02 18:16:00,76.86,76.86,76.81,76.835,372200000.0
2009-09-02 18:17:00,76.835,76.85,76.8,76.825,504800000.0
2009-09-02 18:18:00,76.825,76.835,76.825,76.825,169100000.0
2009-09-02 18:19:00,76.825,76.83,76.785,76.825,308800000.0
2009-09-02 18:20:00,76.825,76.85,76.81,76.85,143400000.0
2009-09-02 18:21:00,76.84,76.87,76.815,76.845,243900000.0
2009-09-02 18:22:00,76.845,76.865,76.835,76.86,207700000.0
2009-09-02 18:23:00,76.855,76.87,76.835,76.87,140000000.0
2009-09-02 18:24:00,76.87,76.885,76.86,76.88,74600000.0
2009-09-02 18:25:00,76.88,76.895,76.875,76.885,81300000.0
2009-09-02 18:26:00,76.885,76.92,76.885,76.905,493500001.0
2009-09-02 18:27:00,76.905,76.92,76.87,76.88,471900000.0
2009-09-02 18:28:00,76.875,76.895,76.87,76.87,277699999.0
2009-09-02 18:29:00,76.87,76.89,76.87,76.88,238600000.0
2009-09-02 18:30:00,76.88,76.92,76.87,76.885,199700000.0
2009-09-02 18:31:00,76.885,76.915,76.885,76.905,197300000.0
2009-09-02 18:32:00,76.905,76.915,76.895,76.895,219500000.0
2009-09-02 18:33:00,76.895,76.91,76.885,76.885,91800000.0
2009-09-02 18:34:00,76.885,76.895,76.855,76.885,165700000.0
2009-09-02 18:35:00,76.88,76.905,76.87,76.905,211700000.0
2009-09-02 18:36:00,76.905,76.93,76.89,76.9,212400000.0
2009-09-02 18:37:00,76.895,76.96,76.89,76.96,309900000.0
2009-09-02 18:38:00,76.96,76.97,76.93,76.93,480600001.0
2009-09-02 18:39:00,76.925,76.96,76.925,76.94,649000000.0
2009-09-02 18:40:00,76.94,77.015,76.94,77.015,540200000.0
2009-09-02 18:41:00,77.01,77.045,77.0,77.045,428000000.0
2009-09-02 18:42:00,77.035,77.045,77.015,77.015,501400000.0
2009-09-02 18:43:00,77.015,77.04,77.015,77.025,514000000.0
2009-09-02 18:44:00,77.03,77.035,77.01,77.03,215200000.0
2009-09-02 18:45:00,77.025,77.055,77.02,77.04,280600000.0
2009-09-02 18:46:00,77.04,77.155,77.04,77.15,367800001.0
2009-09-02 18:47:00,77.15,77.15,77.125,77.14,453700000.0
2009-09-02 18:48:00,77.14,77.15,77.125,77.135,294900000.0
2009-09-02 18:49:00,77.135,77.17,77.135,77.17,189700000.0
2009-09-02 18:50:00,77.17,77.19,77.16,77.17,160900000.0
2009-09-02 18:51:00,77.17,77.185,77.145,77.155,389000000.0
2009-09-02 18:52:00,77.155,77.175,77.15,77.175,208700000.0
2009-09-02 18:53:00,77.17,77.18,77.135,77.15,211300000.0
2009-09-02 18:54:00,77.15,77.16,77.115,77.12,235500000.0
2009-09-02 18:55:00,77.125,77.155,77.12,77.145,296600000.0
2009-09-02 18:56:00,77.15,77.195,77.145,77.195,473300000.0
2009-09-02 18:57:00,77.195,77.21,77.115,77.115,462699999.0
2009-09-02 18:58:00,77.115,77.115,77.085,77.1,400100000.0
2009-09-02 18:59:00,77.095,77.11,77.055,77.06,441200000.0
2009-09-02 19:00:00,77.065,77.1,77.06,77.08,278300000.0
2009-09-02 19:01:00,77.085,77.1,77.055,77.06,195400000.0
2009-09-02 19:02:00,77.06,77.09,77.05,77.07,234000000.0
2009-09-02 19:03:00,77.06,77.07,77.035,77.035,148200000.0
2009-09-02 19:04:00,77.04,77.045,77.01,77.02,168499999.0
2009-09-02 19:05:00,77.02,77.025,76.975,76.985,86500000.0
2009-09-02 19:06:00,76.99,77.0,76.945,76.955,458900002.0
2009-09-02 19:07:00,76.975,76.99,76.965,76.99,208800000.0
2009-09-02 19:08:00,76.99,77.0,76.955,76.97,334800000.0
2009-09-02 19:09:00,76.97,77.01,76.96,77.01,322500000.0
2009-09-02 19:10:00,77.01,77.04,76.995,77.03,262299999.0
2009-09-02 19:11:00,77.03,77.055,77.015,77.02,202200000.0
2009-09-02 19:12:00,77.02,77.02,76.995,77.005,165100000.0
2009-09-02 19:13:00,77.01,77.03,76.995,77.005,181500000.0
2009-09-02 19:14:00,77.005,77.01,76.985,77.0,221000000.0
2009-09-02 19:15:00,77.01,77.09,77.0,77.09,247100000.0
2009-09-02 19:16:00,77.085,77.09,77.02,77.02,128600000.0
2009-09-02 19:17:00,77.025,77.045,77.02,77.04,73200000.0
2009-09-02 19:18:00,77.045,77.07,77.04,77.065,34000000.0
2009-09-02 19:19:00,77.065,77.08,77.055,77.075,114900000.0
2009-09-02 19:20:00,77.08,77.1,77.06,77.075,189500001.0
2009-09-02 19:21:00,77.075,77.105,77.075,77.085,111700000.0
2009-09-02 19:22:00,77.085,77.09,77.06,77.08,281000000.0
2009-09-02 19:23:00,77.08,77.085,77.045,77.045,153000000.0
2009-09-02 19:24:00,77.045,77.085,77.04,77.07,109500000.0
2009-09-02 19:25:00,77.065,77.09,77.06,77.075,133100000.0
2009-09-02 19:26:00,77.075,77.08,77.03,77.03,196600000.0
2009-09-02 19:27:00,77.03,77.055,77.03,77.04,116600000.0
2009-09-02 19:28:00,77.04,77.06,77.04,77.055,100500000.0
2009-09-02 19:29:00,77.06,77.06,77.02,77.025,81100000.0
2009-09-02 19:30:00,77.025,77.06,77.025,77.055,98600000.0
2009-09-02 19:31:00,77.055,77.065,77.045,77.055,113400000.0
2009-09-02 19:32:00,77.055,77.06,77.045,77.055,86800000.0
2009-09-02 19:33:00,77.045,77.055,77.045,77.055,128400001.0
2009-09-02 19:34:00,77.055,77.055,77.04,77.045,68900000.0
2009-09-02 19:35:00,77.045,77.065,77.045,77.06,29700000.0
2009-09-02 19:36:00,77.065,77.075,77.03,77.03,161400000.0
2009-09-02 19:37:00,77.03,77.04,77.015,77.015,235100000.0
2009-09-02 19:38:00,77.015,77.04,77.015,77.03,123100000.0
2009-09-02 19:39:00,77.03,77.035,77.015,77.025,73000000.0
2009-09-02 19:40:00,77.015,77.03,77.015,77.03,95300000.0
2009-09-02 19:41:00,77.03,77.045,77.03,77.03,176000000.0
2009-09-02 19:42:00,77.03,77.04,77.02,77.025,163800000.0
2009-09-02 19:43:00,77.025,77.045,77.025,77.025,271400000.0
2009-09-02 19:44:00,77.02,77.075,77.02,77.045,338300001.0
2009-09-02 19:45:00,77.045,77.05,77.035,77.04,278400000.0
2009-09-02 19:46:00,77.04,77.08,77.035,77.08,240300000.0
2009-09-02 19:47:00,77.075,77.1,77.075,77.08,374300000.0
2009-09-02 19:48:00,77.08,77.085,77.065,77.08,240900000.0
2009-09-02 19:49:00,77.08,77.09,77.065,77.07,242100000.0
2009-09-02 19:50:00,77.07,77.085,77.06,77.07,146400000.0
2009-09-02 19:51:00,77.07,77.08,77.07,77.075,67100000.0
2009-09-02 19:52:00,77.07,77.085,77.06,77.085,209600000.0
2009-09-02 19:53:00,77.085,77.085,77.08,77.08,76300000.0
2009-09-02 19:54:00,77.08,77.085,77.06,77.075,124000000.0
2009-09-02 19:55:00,77.085,77.085,77.075,77.075,13000000.0
2009-09-02 19:56:00,77.065,77.075,77.055,77.055,119800000.0
2009-09-02 19:57:00,77.055,77.065,77.045,77.06,182699999.0
2009-09-02 19:58:00,77.06,77.065,77.05,77.05,283500000.0
2009-09-02 19:59:00,77.055,77.095,77.045,77.095,314600000.0
2009-09-02 20:00:00,77.095,77.12,77.07,77.12,658700000.0
2009-09-02 20:01:00,77.125,77.14,77.11,77.11,736600000.0
2009-09-02 20:02:00,77.115,77.12,77.045,77.065,713000000.0
2009-09-02 20:03:00,77.06,77.075,77.045,77.045,782099999.0
2009-09-02 20:04:00,77.045,77.045,77.015,77.025,385200000.0
2009-09-02 20:05:00,77.025,77.04,77.02,77.04,170300000.0
2009-09-02 20:06:00,77.035,77.075,77.035,77.075,405399999.0
2009-09-02 20:07:00,77.075,77.1,77.045,77.045,375800001.0
2009-09-02 20:08:00,77.045,77.065,77.045,77.065,416299997.0
2009-09-02 20:09:00,77.065,77.065,77.02,77.035,519899999.0
2009-09-02 20:10:00,77.035,77.055,77.03,77.045,434600000.0
2009-09-02 20:11:00,77.045,77.095,77.035,77.08,371800002.0
2009-09-02 20:12:00,77.08,77.12,77.075,77.095,475100001.0
2009-09-02 20:13:00,77.09,77.095,77.005,77.01,569800000.0
2009-09-02 20:14:00,77.01,77.025,77.0,77.025,255600004.0
2009-09-02 20:15:00,77.04,77.09,77.035,77.075,472800001.0
2009-09-02 20:16:00,77.075,77.1,77.02,77.07,395499999.0
2009-09-02 20:17:00,77.07,77.07,77.025,77.03,431400000.0
2009-09-02 20:18:00,77.03,77.04,76.985,77.01,561099998.0
2009-09-02 20:19:00,77.015,77.07,77.005,77.07,236799998.0
2009-09-02 20:20:00,77.075,77.1,77.07,77.085,282000000.0
2009-09-02 20:21:00,77.085,77.12,77.07,77.11,129600000.0
2009-09-02 20:22:00,77.105,77.115,77.06,77.06,125600000.0
2009-09-02 20:23:00,77.06,77.08,77.06,77.06,147100000.0
2009-09-02 20:24:00,77.055,77.085,77.045,77.08,258200000.0
2009-09-02 20:25:00,77.085,77.085,77.05,77.07,282800000.0
2009-09-02 20:26:00,77.07,77.08,77.055,77.07,177800000.0
2009-09-02 20:27:00,77.07,77.105,77.07,77.085,333799999.0
2009-09-02 20:28:00,77.065,77.095,77.055,77.095,276699997.0
2009-09-02 20:29:00,77.095,77.105,77.085,77.095,132300000.0
2009-09-02 20:30:00,77.095,77.135,77.09,77.135,236599999.0
2009-09-02 20:31:00,77.13,77.135,77.125,77.135,177900000.0
2009-09-02 20:32:00,77.135,77.135,77.125,77.13,99300000.0
2009-09-02 20:33:00,77.13,77.17,77.125,77.17,179300000.0
2009-09-02 20:34:00,77.17,77.205,77.17,77.2,220200000.0
2009-09-02 20:35:00,77.2,77.23,77.2,77.23,393600000.0
2009-09-02 20:36:00,77.225,77.23,77.205,77.21,88400000.0
2009-09-02 20:37:00,77.21,77.235,77.21,77.235,133100000.0
2009-09-02 20:38:00,77.225,77.235,77.185,77.19,529499999.0
2009-09-02 20:39:00,77.195,77.2,77.16,77.18,363900000.0
2009-09-02 20:40:00,77.17,77.185,77.16,77.18,356600001.0
2009-09-02 20:41:00,77.185,77.205,77.175,77.18,400700000.0
2009-09-02 20:42:00,77.175,77.19,77.175,77.18,319800000.0
2009-09-02 20:43:00,77.18,77.23,77.155,77.23,452000001.0
2009-09-02 20:44:00,77.23,77.235,77.175,77.175,540100004.0
2009-09-02 20:45:00,77.175,77.175,77.12,77.125,324000000.0
2009-09-02 20:46:00,77.125,77.15,77.125,77.135,166900000.0
2009-09-02 20:47:00,77.145,77.145,77.135,77.145,220200000.0
2009-09-02 20:48:00,77.145,77.185,77.145,77.185,149700000.0
2009-09-02 20:49:00,77.185,77.185,77.17,77.185,230300000.0
2009-09-02 20:50:00,77.185,77.185,77.15,77.15,242300000.0
2009-09-02 20:51:00,77.15,77.165,77.13,77.13,133100000.0
2009-09-02 20:52:00,77.13,77.15,77.115,77.125,171000000.0
2009-09-02 20:53:00,77.12,77.125,77.085,77.095,246700000.0
2009-09-02 20:54:00,77.095,77.11,77.085,77.105,223500000.0
2009-09-02 20:55:00,77.115,77.12,77.095,77.12,247300000.0
2009-09-02 20:56:00,77.115,77.125,77.08,77.085,205100000.0
2009-09-02 20:57:00,77.09,77.125,77.085,77.105,497700003.0
2009-09-02 20:58:00,77.105,77.115,77.09,77.09,288000000.0
2009-09-02 20:59:00,77.085,77.09,77.03,77.035,465800001.0
2009-09-02 21:00:00,77.03,77.035,77.0,77.02,358799998.0
2009-09-02 21:01:00,77.02,77.02,77.005,77.01,357499998.0
2009-09-02 21:02:00,77.01,77.025,77.005,77.025,313700000.0
2009-09-02 21:03:00,77.025,77.025,77.01,77.015,312700000.0
2009-09-02 21:04:00,77.015,77.015,76.975,76.98,432799999.0
2009-09-02 21:05:00,76.975,76.985,76.965,76.985,630500001.0
2009-09-02 21:06:00,76.985,77.035,76.98,77.025,358699999.0
2009-09-02 21:07:00,77.025,77.035,77.02,77.035,120200003.0
2009-09-02 21:08:00,77.04,77.065,77.035,77.055,187800000.0
2009-09-02 21:09:00,77.055,77.065,77.035,77.035,68600000.0
2009-09-02 21:10:00,77.035,77.04,77.02,77.025,161000000.0
2009-09-02 21:11:00,77.02,77.025,77.005,77.015,98400000.0
2009-09-02 21:12:00,77.015,77.07,77.015,77.045,200900000.0
2009-09-02 21:13:00,77.055,77.075,77.045,77.055,236200000.0
2009-09-02 21:14:00,77.055,77.055,77.035,77.035,280200000.0
2009-09-02 21:15:00,77.045,77.045,77.025,77.025,203200000.0
2009-09-02 21:16:00,77.015,77.08,77.015,77.08,381299999.0
2009-09-02 21:17:00,77.075,77.095,77.055,77.055,670200000.0
2009-09-02 21:18:00,77.06,77.075,77.055,77.07,318900004.0
2009-09-02 21:19:00,77.07,77.14,77.07,77.125,412900001.0
2009-09-02 21:20:00,77.125,77.145,77.125,77.145,77600000.0
2009-09-02 21:21:00,77.135,77.155,77.135,77.14,76700000.0
2009-09-02 21:22:00,77.14,77.14,77.085,77.085,433499997.0
2009-09-02 21:23:00,77.085,77.085,77.065,77.075,345500000.0
2009-09-02 21:24:00,77.075,77.085,77.055,77.085,381599998.0
2009-09-02 21:25:00,77.085,77.085,77.065,77.065,707499999.0
2009-09-02 21:26:00,77.065,77.065,77.02,77.02,563900000.0
2009-09-02 21:27:00,77.02,77.045,77.01,77.03,436699999.0
2009-09-02 21:28:00,77.03,77.06,77.03,77.055,353800000.0
2009-09-02 21:29:00,77.05,77.055,77.025,77.025,391200000.0
2009-09-02 21:30:00,77.025,77.055,77.025,77.055,518900003.0
2009-09-02 21:31:00,77.055,77.055,77.04,77.055,263999999.0
2009-09-02 21:32:00,77.05,77.065,77.04,77.045,362899995.0
2009-09-02 21:33:00,77.05,77.075,77.05,77.07,345699999.0
2009-09-02 21:34:00,77.07,77.07,77.035,77.06,580900005.0
2009-09-02 21:35:00,77.06,77.08,77.05,77.065,353300003.0
2009-09-02 21:36:00,77.065,77.07,77.06,77.07,117899998.0
2009-09-02 21:37:00,77.07,77.08,77.065,77.07,153000000.0
2009-09-02 21:38:00,77.07,77.09,77.07,77.085,124200000.0
2009-09-02 21:39:00,77.09,77.115,77.09,77.105,272200001.0
2009-09-02 21:40:00,77.1,77.105,77.095,77.1,154700000.0
2009-09-02 21:41:00,77.105,77.105,77.09,77.09,70200000.0
2009-09-02 21:42:00,77.095,77.095,77.08,77.09,64300000.0
2009-09-02 21:43:00,77.08,77.08,77.01,77.01,166000000.0
2009-09-02 21:44:00,77.02,77.025,77.005,77.005,284300004.0
2009-09-02 21:45:00,77.005,77.015,76.985,77.015,631799998.0
2009-09-02 21:46:00,77.015,77.015,76.955,76.96,279500000.0
2009-09-02 21:47:00,76.96,76.97,76.91,76.93,405299999.0
2009-09-02 21:48:00,76.925,76.935,76.92,76.93,273299998.0
2009-09-02 21:49:00,76.93,76.93,76.9,76.91,84800000.0
2009-09-02 21:50:00,76.91,76.955,76.9,76.955,325000000.0
2009-09-02 21:51:00,76.955,76.965,76.935,76.94,256900000.0
2009-09-02 21:52:00,76.94,76.955,76.935,76.955,85200000.0
2009-09-02 21:53:00,76.955,76.965,76.955,76.965,107700000.0
2009-09-02 21:54:00,76.965,76.965,76.92,76.92,256599999.0
2009-09-02 21:55:00,76.92,76.92,76.91,76.915,233700000.0
2009-09-02 21:56:00,76.915,76.915,76.9,76.9,124900000.0
2009-09-02 21:57:00,76.9,76.915,76.9,76.91,132500000.0
2009-09-02 21:58:00,76.91,76.91,76.855,76.86,162100000.0
2009-09-02 21:59:00,76.86,76.87,76.835,76.84,242900000.0
2009-09-02 22:00:00,76.84,76.865,76.82,76.86,434600002.0
2009-09-02 22:01:00,76.865,76.865,76.835,76.835,168400000.0
2009-09-02 22:02:00,76.84,76.865,76.84,76.865,367399998.0
2009-09-02 22:03:00,76.865,76.865,76.85,76.85,191800000.0
2009-09-02 22:04:00,76.845,76.85,76.835,76.835,34900000.0
2009-09-02 22:05:00,76.84,76.865,76.825,76.855,108000000.0
2009-09-02 22:06:00,76.845,76.88,76.845,76.87,207000000.0
2009-09-02 22:07:00,76.86,76.87,76.85,76.85,41900000.0
2009-09-02 22:08:00,76.85,76.86,76.835,76.835,119700000.0
2009-09-02 22:09:00,76.835,76.845,76.835,76.845,100200000.0
2009-09-02 22:10:00,76.85,76.865,76.845,76.855,197600000.0
2009-09-02 22:11:00,76.865,76.88,76.825,76.835,62000000.0
2009-09-02 22:12:00,76.835,76.87,76.835,76.855,88200000.0
2009-09-02 22:13:00,76.855,76.87,76.85,76.86,92400000.0
2009-09-02 22:14:00,76.855,76.87,76.85,76.87,50500000.0
2009-09-02 22:15:00,76.85,76.85,76.825,76.845,167800000.0
2009-09-02 22:16:00,76.845,76.845,76.83,76.845,96000000.0
2009-09-02 22:17:00,76.84,76.865,76.835,76.855,134800000.0
2009-09-02 22:18:00,76.855,76.87,76.835,76.85,89900000.0
2009-09-02 22:19:00,76.85,76.875,76.84,76.845,108700000.0
2009-09-02 22:20:00,76.845,76.87,76.84,76.87,124100000.0
2009-09-02 22:21:00,76.86,76.87,76.855,76.865,32200000.0
2009-09-02 22:22:00,76.87,76.88,76.835,76.855,148300000.0
2009-09-02 22:23:00,76.86,76.87,76.845,76.855,49800000.0
2009-09-02 22:24:00,76.855,76.855,76.845,76.85,52100000.0
2009-09-02 22:25:00,76.85,76.85,76.835,76.85,83600000.0
2009-09-02 22:26:00,76.85,76.85,76.845,76.845,21200000.0
2009-09-02 22:27:00,76.85,76.855,76.85,76.85,32200000.0
2009-09-02 22:28:00,76.85,76.86,76.85,76.855,38800000.0
2009-09-02 22:29:00,76.855,76.855,76.855,76.855,3300000.0
2009-09-02 22:30:00,76.855,76.865,76.855,76.855,59900000.0
2009-09-02 22:31:00,76.855,76.855,76.84,76.84,54900000.0
2009-09-02 22:32:00,76.845,76.855,76.845,76.855,18400000.0
2009-09-02 22:33:00,76.855,76.86,76.855,76.86,20100000.0
2009-09-02 22:34:00,76.86,76.865,76.86,76.86,25200000.0
2009-09-02 22:35:00,76.86,76.86,76.86,76.86,12800000.0
2009-09-02 22:36:00,76.86,76.865,76.86,76.865,56900000.0
2009-09-02 22:37:00,76.865,76.87,76.85,76.85,113600000.0
2009-09-02 22:38:00,76.85,76.865,76.835,76.85,48600000.0
2009-09-02 22:39:00,76.85,76.86,76.845,76.855,100200000.0
2009-09-02 22:40:00,76.855,76.87,76.85,76.85,83100000.0
2009-09-02 22:41:00,76.845,76.87,76.845,76.86,125600000.0
2009-09-02 22:42:00,76.86,76.86,76.855,76.86,44900000.0
2009-09-02 22:43:00,76.86,76.9,76.86,76.9,27600000.0
2009-09-02 22:44:00,76.9,76.905,76.9,76.9,11000000.0
2009-09-02 22:45:00,76.905,76.905,76.895,76.905,52000000.0
2009-09-02 22:46:00,76.91,76.92,76.905,76.92,16200000.0
2009-09-02 22:47:00,76.92,76.92,76.905,76.905,8700000.0
2009-09-02 22:48:00,76.91,76.91,76.905,76.905,61400000.0
2009-09-02 22:49:00,76.905,76.93,76.905,76.93,60300000.0
2009-09-02 22:50:00,76.935,76.995,76.925,76.945,268000000.0
2009-09-02 22:51:00,76.945,76.975,76.94,76.96,258300000.0
2009-09-02 22:52:00,76.96,76.965,76.89,76.895,175400000.0
2009-09-02 22:53:00,76.895,76.915,76.89,76.905,88600000.0
2009-09-02 22:54:00,76.905,76.905,76.895,76.9,67800000.0
2009-09-02 22:55:00,76.9,76.915,76.9,76.9,38200000.0
2009-09-02 22:56:00,76.9,76.925,76.9,76.91,94000000.0
2009-09-02 22:57:00,76.905,76.915,76.905,76.915,17900000.0
2009-09-02 22:58:00,76.915,76.915,76.87,76.875,16600000.0
2009-09-02 22:59:00,76.875,76.875,76.865,76.87,15600000.0
2009-09-02 23:00:00,76.88,76.895,76.8,76.825,47200000.0
2009-09-02 23:01:00,76.82,76.87,76.815,76.845,41600000.0
2009-09-02 23:02:00,76.865,76.87,76.855,76.855,20200000.0
2009-09-02 23:03:00,76.855,76.88,76.85,76.88,25100000.0
2009-09-02 23:04:00,76.885,76.95,76.885,76.95,33700000.0
2009-09-02 23:05:00,76.96,76.985,76.95,76.975,61300000.0
2009-09-02 23:06:00,76.98,77.0,76.98,76.995,19000000.0
2009-09-02 23:07:00,76.995,76.995,76.99,76.99,14700000.0
2009-09-02 23:08:00,76.985,76.985,76.985,76.985,11100000.0
2009-09-02 23:09:00,76.985,76.985,76.905,76.93,21600000.0
2009-09-02 23:10:00,76.965,76.965,76.915,76.925,17000000.0
2009-09-02 23:11:00,76.925,76.935,76.925,76.935,8200000.0
2009-09-02 23:12:00,76.935,76.945,76.925,76.925,56100000.0
2009-09-02 23:13:00,76.925,76.945,76.915,76.945,27300000.0
2009-09-02 23:14:00,76.945,76.945,76.92,76.93,72500000.0
2009-09-02 23:15:00,76.915,76.92,76.89,76.9,83800000.0
2009-09-02 23:16:00,76.9,76.92,76.9,76.92,37400000.0
2009-09-02 23:17:00,76.92,76.92,76.9,76.905,32300000.0
2009-09-02 23:18:00,76.905,76.905,76.895,76.905,24500000.0
2009-09-02 23:19:00,76.905,76.91,76.9,76.905,15100000.0
2009-09-02 23:20:00,76.905,76.905,76.9,76.905,14800000.0
2009-09-02 23:21:00,76.9,76.905,76.895,76.905,13900000.0
2009-09-02 23:22:00,76.9,76.92,76.895,76.895,30200000.0
2009-09-02 23:23:00,76.895,76.905,76.89,76.9,39000000.0
2009-09-02 23:24:00,76.895,76.895,76.895,76.895,3400000.0
2009-09-02 23:25:00,76.895,76.9,76.895,76.9,3200000.0
2009-09-02 23:26:00,76.905,76.91,76.895,76.895,46400000.0
2009-09-02 23:27:00,76.89,76.89,76.87,76.88,25300000.0
2009-09-02 23:28:00,76.88,76.885,76.87,76.875,27600000.0
2009-09-02 23:29:00,76.875,76.875,76.86,76.86,12200000.0
2009-09-02 23:30:00,76.86,76.86,76.84,76.845,36000000.0
2009-09-02 23:31:00,76.845,76.865,76.845,76.865,12100000.0
2009-09-02 23:32:00,76.865,76.865,76.865,76.865,1600000.0
2009-09-02 23:33:00,76.865,76.865,76.845,76.845,13800000.0
2009-09-02 23:34:00,76.845,76.855,76.83,76.855,46800000.0
2009-09-02 23:35:00,76.855,76.87,76.855,76.855,35600000.0
2009-09-02 23:36:00,76.855,76.87,76.85,76.87,36200000.0
2009-09-02 23:37:00,76.87,76.89,76.87,76.88,22200000.0
2009-09-02 23:38:00,76.88,76.88,76.88,76.88,2500000.0
2009-09-02 23:39:00,76.88,76.885,76.88,76.88,27000000.0
2009-09-02 23:40:00,76.88,76.89,76.88,76.885,24600000.0
2009-09-02 23:41:00,76.89,76.89,76.885,76.89,27900000.0
2009-09-02 23:42:00,76.89,76.89,76.885,76.885,44600000.0
2009-09-02 23:43:00,76.885,76.885,76.885,76.885,43500000.0
2009-09-02 23:44:00,76.885,76.9,76.885,76.89,63300000.0
2009-09-02 23:45:00,76.895,76.9,76.89,76.9,34500000.0
2009-09-02 23:46:00,76.9,76.915,76.9,76.9,46600000.0
2009-09-02 23:47:00,76.905,76.92,76.905,76.92,34800000.0
2009-09-02 23:48:00,76.92,76.925,76.915,76.925,23500000.0
2009-09-02 23:49:00,76.925,76.925,76.905,76.91,26800000.0
2009-09-02 23:50:00,76.91,76.92,76.9,76.9,13000000.0
2009-09-02 23:51:00,76.9,76.915,76.89,76.89,27100000.0
2009-09-02 23:52:00,76.89,76.895,76.89,76.895,9600000.0
2009-09-02 23:53:00,76.895,76.9,76.865,76.865,59200000.0
2009-09-02 23:54:00,76.865,76.895,76.865,76.885,59800000.0
2009-09-02 23:55:00,76.89,76.91,76.88,76.88,177900000.0
2009-09-02 23:56:00,76.88,76.9,76.88,76.895,44600000.0
2009-09-02 23:57:00,76.9,76.905,76.895,76.895,38500000.0
2009-09-02 23:58:00,76.885,76.91,76.88,76.91,88900000.0
2009-09-02 23:59:00,76.915,76.915,76.905,76.905,28900000.0
2009-09-03 00:00:00,76.905,76.91,76.89,76.9,87200000.0
2009-09-03 00:01:00,76.9,76.91,76.9,76.905,67500000.0
2009-09-03 00:02:00,76.905,76.91,76.905,76.91,14400000.0
2009-09-03 00:03:00,76.91,76.91,76.91,76.91,50900000.0
2009-09-03 00:04:00,76.91,76.91,76.9,76.9,21900000.0
2009-09-03 00:05:00,76.905,76.905,76.9,76.9,38500000.0
2009-09-03 00:06:00,76.9,76.9,76.9,76.9,4900000.0
2009-09-03 00:07:00,76.9,76.9,76.9,76.9,19400000.0
2009-09-03 00:08:00,76.9,76.91,76.9,76.91,56700000.0
2009-09-03 00:09:00,76.905,76.915,76.905,76.915,57200000.0
2009-09-03 00:10:00,76.92,76.92,76.915,76.915,46100000.0
2009-09-03 00:11:00,76.92,76.925,76.915,76.915,57600000.0
2009-09-03 00:12:00,76.915,76.92,76.915,76.92,36400000.0
2009-09-03 00:13:00,76.92,76.93,76.92,76.93,50900000.0
2009-09-03 00:14:00,76.93,76.95,76.93,76.945,117000000.0
2009-09-03 00:15:00,76.95,76.955,76.95,76.955,5200000.0
2009-09-03 00:16:00,76.955,76.955,76.95,76.955,17800000.0
2009-09-03 00:17:00,76.955,76.96,76.955,76.955,6000000.0
2009-09-03 00:18:00,76.955,76.955,76.95,76.95,8500000.0
2009-09-03 00:19:00,76.955,76.955,76.945,76.945,11300000.0
2009-09-03 00:20:00,76.945,76.96,76.945,76.96,23500000.0
2009-09-03 00:21:00,76.96,76.96,76.95,76.955,44600000.0
2009-09-03 00:22:00,76.95,76.965,76.95,76.965,86100000.0
2009-09-03 00:23:00,76.96,76.96,76.94,76.95,209500000.0
2009-09-03 00:24:00,76.95,76.95,76.945,76.945,24500000.0
2009-09-03 00:25:00,76.945,76.95,76.93,76.935,77000000.0
2009-09-03 00:26:00,76.94,76.94,76.935,76.935,17800000.0
2009-09-03 00:27:00,76.94,76.94,76.935,76.94,30900000.0
2009-09-03 00:28:00,76.945,76.945,76.945,76.945,4000000.0
2009-09-03 00:29:00,76.945,76.955,76.945,76.95,106500000.0
2009-09-03 00:30:00,76.95,76.955,76.945,76.955,52500000.0
2009-09-03 00:31:00,76.955,76.955,76.95,76.955,13100000.0
2009-09-03 00:32:00,76.955,76.955,76.955,76.955,9700000.0
2009-09-03 00:33:00,76.96,76.96,76.955,76.96,17400000.0
2009-09-03 00:34:00,76.965,76.965,76.965,76.965,4800000.0
2009-09-03 00:35:00,76.965,76.965,76.96,76.96,7200000.0
2009-09-03 00:36:00,76.96,76.96,76.94,76.945,50400000.0
2009-09-03 00:37:00,76.945,76.945,76.945,76.945,8000000.0
2009-09-03 00:38:00,76.945,76.97,76.945,76.97,84900000.0
2009-09-03 00:39:00,76.97,77.05,76.965,76.985,220400000.0
2009-09-03 00:40:00,76.985,76.99,76.98,76.98,55100000.0
2009-09-03 00:41:00,76.98,76.98,76.94,76.96,88100000.0
2009-09-03 00:42:00,76.955,76.96,76.945,76.96,22200000.0
2009-09-03 00:43:00,76.95,76.95,76.915,76.915,54800000.0
2009-09-03 00:44:00,76.915,76.92,76.88,76.885,97600000.0
2009-09-03 00:45:00,76.885,76.895,76.87,76.885,93600000.0
2009-09-03 00:46:00,76.89,76.91,76.88,76.9,166900000.0
2009-09-03 00:47:00,76.9,76.9,76.88,76.89,20700000.0
2009-09-03 00:48:00,76.895,76.915,76.89,76.91,60200000.0
2009-09-03 00:49:00,76.915,76.915,76.89,76.9,58000000.0
2009-09-03 00:50:00,76.9,76.91,76.88,76.885,83900000.0
2009-09-03 00:51:00,76.89,76.905,76.875,76.88,54900000.0
2009-09-03 00:52:00,76.875,76.885,76.855,76.875,84700000.0
2009-09-03 00:53:00,76.885,76.895,76.85,76.88,85800000.0
2009-09-03 00:54:00,76.87,76.91,76.87,76.905,29900000.0
2009-09-03 00:55:00,76.91,76.935,76.91,76.92,46900000.0
2009-09-03 00:56:00,76.915,76.92,76.91,76.92,15000000.0
2009-09-03 00:57:00,76.915,76.92,76.9,76.9,23000000.0
2009-09-03 00:58:00,76.905,76.925,76.895,76.925,33500000.0
2009-09-03 00:59:00,76.92,76.94,76.915,76.92,79200000.0
2009-09-03 01:00:00,76.915,76.925,76.885,76.89,225700000.0
2009-09-03 01:01:00,76.895,76.9,76.89,76.9,71300000.0
2009-09-03 01:02:00,76.905,76.905,76.9,76.905,25000000.0
2009-09-03 01:03:00,76.91,76.935,76.905,76.935,61400000.0
2009-09-03 01:04:00,76.94,76.97,76.935,76.965,74800000.0
2009-09-03 01:05:00,76.965,76.985,76.96,76.97,127600000.0
2009-09-03 01:06:00,76.97,76.97,76.945,76.945,110800000.0
2009-09-03 01:07:00,76.945,76.95,76.915,76.92,34600000.0
2009-09-03 01:08:00,76.925,76.925,76.9,76.905,91400000.0
2009-09-03 01:09:00,76.905,76.91,76.9,76.905,83100000.0
2009-09-03 01:10:00,76.905,76.93,76.905,76.925,79300000.0
2009-09-03 01:11:00,76.92,76.925,76.91,76.92,60700000.0
2009-09-03 01:12:00,76.92,76.945,76.92,76.935,145600000.0
2009-09-03 01:13:00,76.935,76.94,76.935,76.94,12400000.0
2009-09-03 01:14:00,76.935,76.935,76.92,76.92,139300000.0
2009-09-03 01:15:00,76.92,76.925,76.915,76.925,56300000.0
2009-09-03 01:16:00,76.92,76.925,76.895,76.925,56800000.0
2009-09-03 01:17:00,76.92,76.925,76.895,76.915,75400000.0
2009-09-03 01:18:00,76.915,76.915,76.9,76.905,83000000.0
2009-09-03 01:19:00,76.91,76.915,76.905,76.91,44200000.0
2009-09-03 01:20:00,76.905,76.91,76.895,76.905,47600000.0
2009-09-03 01:21:00,76.905,76.925,76.905,76.92,101300000.0
2009-09-03 01:22:00,76.915,76.945,76.915,76.925,69800000.0
2009-09-03 01:23:00,76.925,76.945,76.925,76.935,67900000.0
2009-09-03 01:24:00,76.935,76.965,76.935,76.955,66600000.0
2009-09-03 01:25:00,76.965,76.98,76.955,76.97,69700000.0
2009-09-03 01:26:00,76.975,76.975,76.965,76.965,46400000.0
2009-09-03 01:27:00,76.965,76.97,76.955,76.955,97800000.0
2009-09-03 01:28:00,76.955,76.975,76.955,76.965,76000000.0
2009-09-03 01:29:00,76.965,76.97,76.96,76.965,52900000.0
2009-09-03 01:30:00,76.97,76.985,76.96,76.98,62700000.0
2009-09-03 01:31:00,76.975,77.015,76.975,77.0,38500000.0
2009-09-03 01:32:00,77.0,77.0,76.97,76.985,55000000.0
2009-09-03 01:33:00,76.975,76.99,76.97,76.99,28200000.0
2009-09-03 01:34:00,76.985,76.995,76.985,76.995,16400000.0
2009-09-03 01:35:00,76.985,77.0,76.985,76.995,11000000.0
2009-09-03 01:36:00,77.0,77.0,76.985,76.985,11300000.0
2009-09-03 01:37:00,76.98,76.98,76.965,76.975,34800000.0
2009-09-03 01:38:00,76.97,76.97,76.965,76.97,15000000.0
2009-09-03 01:39:00,76.965,76.97,76.935,76.94,28000000.0
2009-09-03 01:40:00,76.935,76.95,76.935,76.935,16000000.0
2009-09-03 01:41:00,76.93,76.94,76.92,76.925,43500000.0
2009-09-03 01:42:00,76.925,76.935,76.92,76.925,38900000.0
2009-09-03 01:43:00,76.92,76.925,76.91,76.915,47500000.0
2009-09-03 01:44:00,76.915,76.955,76.9,76.955,57500000.0
2009-09-03 01:45:00,76.955,76.98,76.955,76.965,112400000.0
2009-09-03 01:46:00,76.965,77.005,76.96,77.005,207200000.0
2009-09-03 01:47:00,76.995,77.02,76.99,77.0,74600000.0
2009-09-03 01:48:00,77.0,77.02,77.0,77.01,53400000.0
2009-09-03 01:49:00,77.01,77.025,77.005,77.015,86600000.0
2009-09-03 01:50:00,77.01,77.035,77.005,77.02,57600000.0
2009-09-03 01:51:00,77.02,77.02,76.985,76.985,107400000.0
2009-09-03 01:52:00,76.985,77.0,76.98,76.99,47500000.0
2009-09-03 01:53:00,76.99,77.0,76.98,76.985,37800000.0
2009-09-03 01:54:00,76.99,77.0,76.985,77.0,24100000.0
2009-09-03 01:55:00,76.995,77.005,76.975,76.985,48000000.0
2009-09-03 01:56:00,76.98,76.985,76.97,76.985,33800000.0
2009-09-03 01:57:00,76.985,76.985,76.975,76.975,29600000.0
2009-09-03 01:58:00,76.975,76.975,76.96,76.96,43900000.0
2009-09-03 01:59:00,76.965,76.985,76.955,76.965,86900000.0
2009-09-03 02:00:00,76.965,77.01,76.96,77.005,64300000.0
2009-09-03 02:01:00,77.01,77.035,77.01,77.025,132400000.0
2009-09-03 02:02:00,77.025,77.025,77.0,77.015,126800000.0
2009-09-03 02:03:00,77.015,77.035,76.97,76.97,252600000.0
2009-09-03 02:04:00,76.97,76.99,76.965,76.98,126300000.0
2009-09-03 02:05:00,76.985,76.99,76.95,76.95,33600000.0
2009-09-03 02:06:00,76.95,76.97,76.945,76.95,58000000.0
2009-09-03 02:07:00,76.95,76.965,76.95,76.965,45400000.0
2009-09-03 02:08:00,76.955,76.965,76.95,76.955,56200000.0
2009-09-03 02:09:00,76.955,76.98,76.955,76.975,57600000.0
2009-09-03 02:10:00,76.975,77.01,76.975,76.975,99400000.0
2009-09-03 02:11:00,76.975,76.995,76.97,76.995,45300000.0
2009-09-03 02:12:00,76.995,77.02,76.985,77.005,65700000.0
2009-09-03 02:13:00,77.0,77.005,76.95,76.95,81500000.0
2009-09-03 02:14:00,76.955,76.955,76.91,76.955,120800000.0
2009-09-03 02:15:00,76.965,76.985,76.95,76.985,165300000.0
2009-09-03 02:16:00,76.98,76.98,76.93,76.945,61300000.0
2009-09-03 02:17:00,76.95,76.95,76.86,76.865,70700000.0
2009-09-03 02:18:00,76.87,76.9,76.865,76.89,46000000.0
2009-09-03 02:19:00,76.895,76.905,76.885,76.89,50700000.0
2009-09-03 02:20:00,76.89,76.9,76.875,76.88,44800000.0
2009-09-03 02:21:00,76.865,76.88,76.775,76.8,231900000.0
2009-09-03 02:22:00,76.79,76.84,76.7,76.835,290800001.0
2009-09-03 02:23:00,76.835,76.84,76.8,76.835,301300001.0
2009-09-03 02:24:00,76.835,76.85,76.765,76.8,282600000.0
2009-09-03 02:25:00,76.8,76.81,76.76,76.81,300400000.0
2009-09-03 02:26:00,76.795,76.81,76.755,76.785,302300000.0
2009-09-03 02:27:00,76.775,76.785,76.755,76.775,212100000.0
2009-09-03 02:28:00,76.765,76.785,76.76,76.78,213200000.0
2009-09-03 02:29:00,76.77,76.775,76.675,76.71,335900000.0
2009-09-03 02:30:00,76.72,76.745,76.695,76.7,197600000.0
2009-09-03 02:31:00,76.71,76.715,76.635,76.635,294000000.0
2009-09-03 02:32:00,76.63,76.655,76.545,76.655,323900000.0
2009-09-03 02:33:00,76.65,76.73,76.64,76.705,246100000.0
2009-09-03 02:34:00,76.71,76.725,76.695,76.72,289700000.0
2009-09-03 02:35:00,76.71,76.735,76.71,76.715,184000000.0
2009-09-03 02:36:00,76.715,76.73,76.66,76.675,287700000.0
2009-09-03 02:37:00,76.68,76.685,76.655,76.665,186300000.0
2009-09-03 02:38:00,76.67,76.71,76.665,76.695,106700000.0
2009-09-03 02:39:00,76.69,76.725,76.675,76.725,92000000.0
2009-09-03 02:40:00,76.735,76.75,76.705,76.745,100700000.0
2009-09-03 02:41:00,76.735,76.75,76.725,76.75,74500000.0
2009-09-03 02:42:00,76.75,76.78,76.745,76.78,77800000.0
2009-09-03 02:43:00,76.78,76.78,76.725,76.73,141200000.0
2009-09-03 02:44:00,76.725,76.735,76.725,76.725,17900000.0
2009-09-03 02:45:00,76.72,76.75,76.715,76.74,71300000.0
2009-09-03 02:46:00,76.74,76.75,76.73,76.73,40200000.0
2009-09-03 02:47:00,76.73,76.765,76.73,76.745,99600000.0
2009-09-03 02:48:00,76.74,76.775,76.725,76.76,128500000.0
2009-09-03 02:49:00,76.76,76.76,76.745,76.76,78000000.0
2009-09-03 02:50:00,76.76,76.79,76.75,76.78,146300000.0
2009-09-03 02:51:00,76.78,76.795,76.765,76.795,137500000.0
2009-09-03 02:52:00,76.805,76.81,76.79,76.795,66300000.0
2009-09-03 02:53:00,76.795,76.795,76.765,76.785,127200000.0
2009-09-03 02:54:00,76.79,76.795,76.705,76.735,326100000.0
2009-09-03 02:55:00,76.735,76.785,76.735,76.735,250200000.0
2009-09-03 02:56:00,76.735,76.745,76.72,76.73,102800000.0
2009-09-03 02:57:00,76.735,76.805,76.725,76.805,127900000.0
2009-09-03 02:58:00,76.805,76.81,76.79,76.8,65300000.0
2009-09-03 02:59:00,76.8,76.8,76.785,76.785,50900000.0
2009-09-03 03:00:00,76.785,76.805,76.685,76.695,154800000.0
2009-09-03 03:01:00,76.715,76.825,76.71,76.81,297200000.0
2009-09-03 03:02:00,76.81,76.815,76.715,76.735,183500000.0
2009-09-03 03:03:00,76.735,76.785,76.735,76.78,103100000.0
2009-09-03 03:04:00,76.78,76.785,76.755,76.765,136000000.0
2009-09-03 03:05:00,76.765,76.78,76.76,76.78,59600000.0
2009-09-03 03:06:00,76.78,76.82,76.78,76.81,131300000.0
2009-09-03 03:07:00,76.8,76.845,76.8,76.845,48200000.0
2009-09-03 03:08:00,76.845,76.855,76.815,76.815,86300000.0
2009-09-03 03:09:00,76.815,76.82,76.76,76.76,74000000.0
2009-09-03 03:10:00,76.76,76.785,76.76,76.78,62000000.0
2009-09-03 03:11:00,76.78,76.78,76.77,76.78,38000000.0
2009-09-03 03:12:00,76.78,76.795,76.775,76.78,56100000.0
2009-09-03 03:13:00,76.785,76.815,76.78,76.795,95200000.0
2009-09-03 03:14:00,76.795,76.8,76.775,76.78,54200000.0
2009-09-03 03:15:00,76.78,76.805,76.775,76.805,61200000.0
2009-09-03 03:16:00,76.815,76.835,76.81,76.83,75100000.0
2009-09-03 03:17:00,76.83,76.83,76.815,76.815,16000000.0
2009-09-03 03:18:00,76.81,76.815,76.795,76.8,40000000.0
2009-09-03 03:19:00,76.8,76.8,76.755,76.765,55800000.0
2009-09-03 03:20:00,76.77,76.82,76.77,76.815,76000000.0
2009-09-03 03:21:00,76.815,76.83,76.79,76.79,116000000.0
2009-09-03 03:22:00,76.79,76.79,76.765,76.785,112600000.0
2009-09-03 03:23:00,76.775,76.805,76.775,76.8,138100000.0
2009-09-03 03:24:00,76.81,76.81,76.785,76.79,102600000.0
2009-09-03 03:25:00,76.795,76.8,76.79,76.79,18500000.0
2009-09-03 03:26:00,76.8,76.89,76.77,76.89,149400000.0
2009-09-03 03:27:00,76.89,76.895,76.87,76.88,79500000.0
2009-09-03 03:28:00,76.885,76.91,76.88,76.88,131100000.0
2009-09-03 03:29:00,76.885,76.915,76.88,76.91,61400000.0
2009-09-03 03:30:00,76.895,76.895,76.76,76.825,100800000.0
2009-09-03 03:31:00,76.815,76.815,76.695,76.695,205600000.0
2009-09-03 03:32:00,76.7,76.725,76.695,76.72,145400000.0
2009-09-03 03:33:00,76.72,76.74,76.72,76.735,39200000.0
2009-09-03 03:34:00,76.735,76.74,76.72,76.73,118200000.0
2009-09-03 03:35:00,76.725,76.735,76.665,76.665,147800000.0
2009-09-03 03:36:00,76.66,76.7,76.65,76.7,92800000.0
2009-09-03 03:37:00,76.7,76.75,76.7,76.725,117100000.0
2009-09-03 03:38:00,76.73,76.76,76.72,76.76,167600000.0
2009-09-03 03:39:00,76.755,76.77,76.745,76.755,78800000.0
2009-09-03 03:40:00,76.75,76.8,76.75,76.795,85000000.0
2009-09-03 03:41:00,76.8,76.81,76.78,76.795,120600000.0
2009-09-03 03:42:00,76.79,76.815,76.785,76.815,59700000.0
2009-09-03 03:43:00,76.81,76.83,76.8,76.825,90800000.0
2009-09-03 03:44:00,76.83,76.845,76.83,76.83,65800000.0
2009-09-03 03:45:00,76.835,76.835,76.81,76.825,41700000.0
2009-09-03 03:46:00,76.815,76.815,76.805,76.805,49500000.0
2009-09-03 03:47:00,76.8,76.805,76.775,76.805,73600000.0
2009-09-03 03:48:00,76.805,76.805,76.745,76.75,71600000.0
2009-09-03 03:49:00,76.745,76.75,76.725,76.73,41000000.0
2009-09-03 03:50:00,76.725,76.745,76.72,76.735,107600000.0
2009-09-03 03:51:00,76.735,76.745,76.71,76.72,81600000.0
2009-09-03 03:52:00,76.72,76.815,76.72,76.81,114000000.0
2009-09-03 03:53:00,76.81,76.845,76.8,76.815,94700000.0
2009-09-03 03:54:00,76.815,76.84,76.81,76.835,57900000.0
2009-09-03 03:55:00,76.845,76.85,76.825,76.835,26000000.0
2009-09-03 03:56:00,76.84,76.855,76.835,76.855,25500000.0
2009-09-03 03:57:00,76.855,76.88,76.855,76.865,25000000.0
2009-09-03 03:58:00,76.87,76.87,76.85,76.855,26800000.0
2009-09-03 03:59:00,76.86,76.86,76.83,76.85,67300000.0
2009-09-03 04:00:00,76.85,76.85,76.83,76.83,81600000.0
2009-09-03 04:01:00,76.835,76.835,76.805,76.81,42800000.0
2009-09-03 04:02:00,76.805,76.825,76.805,76.825,60500000.0
2009-09-03 04:03:00,76.825,76.875,76.82,76.86,53900000.0
2009-09-03 04:04:00,76.87,76.88,76.855,76.87,40000000.0
2009-09-03 04:05:00,76.865,76.87,76.815,76.84,87700000.0
2009-09-03 04:06:00,76.835,76.86,76.835,76.86,38300000.0
2009-09-03 04:07:00,76.86,76.88,76.86,76.865,17000000.0
2009-09-03 04:08:00,76.865,76.865,76.85,76.85,25000000.0
2009-09-03 04:09:00,76.845,76.845,76.825,76.845,40400000.0
2009-09-03 04:10:00,76.85,76.875,76.845,76.865,57200000.0
2009-09-03 04:11:00,76.855,76.87,76.855,76.87,28500000.0
2009-09-03 04:12:00,76.87,76.885,76.865,76.875,31600000.0
2009-09-03 04:13:00,76.88,76.92,76.875,76.92,72000000.0
2009-09-03 04:14:00,76.915,76.925,76.905,76.915,77900000.0
2009-09-03 04:15:00,76.92,76.92,76.905,76.91,33000000.0
2009-09-03 04:16:00,76.905,76.905,76.86,76.875,51800000.0
2009-09-03 04:17:00,76.875,76.885,76.845,76.855,38900000.0
2009-09-03 04:18:00,76.85,76.86,76.85,76.86,24000000.0
2009-09-03 04:19:00,76.86,76.87,76.86,76.865,20000000.0
2009-09-03 04:20:00,76.865,76.9,76.865,76.88,53200000.0
2009-09-03 04:21:00,76.88,76.89,76.88,76.89,8000000.0
2009-09-03 04:22:00,76.885,76.89,76.88,76.89,50100000.0
2009-09-03 04:23:00,76.89,76.905,76.885,76.89,18200000.0
2009-09-03 04:24:00,76.885,76.915,76.885,76.89,57000000.0
2009-09-03 04:25:00,76.885,76.895,76.885,76.895,12400000.0
2009-09-03 04:26:00,76.9,76.905,76.88,76.9,59900000.0
2009-09-03 04:27:00,76.895,76.92,76.89,76.92,33400000.0
2009-09-03 04:28:00,76.92,76.925,76.905,76.905,25100000.0
2009-09-03 04:29:00,76.9,76.915,76.9,76.915,121400000.0
2009-09-03 04:30:00,76.905,76.93,76.905,76.93,48200000.0
2009-09-03 04:31:00,76.92,76.92,76.89,76.895,91500000.0
2009-09-03 04:32:00,76.895,76.895,76.88,76.885,45000000.0
2009-09-03 04:33:00,76.89,76.89,76.885,76.885,4000000.0
2009-09-03 04:34:00,76.89,76.895,76.865,76.865,17000000.0
2009-09-03 04:35:00,76.865,76.875,76.865,76.87,11800000.0
2009-09-03 04:36:00,76.865,76.88,76.845,76.85,65200000.0
2009-09-03 04:37:00,76.85,76.865,76.845,76.845,92500000.0
2009-09-03 04:38:00,76.845,76.86,76.835,76.85,48900000.0
2009-09-03 04:39:00,76.85,76.85,76.845,76.85,29300000.0
2009-09-03 04:40:00,76.855,76.87,76.85,76.86,28000000.0
2009-09-03 04:41:00,76.86,76.875,76.86,76.87,20000000.0
2009-09-03 04:42:00,76.87,76.915,76.87,76.9,89600000.0
2009-09-03 04:43:00,76.9,76.915,76.89,76.915,69100000.0
2009-09-03 04:44:00,76.915,76.955,76.915,76.94,99500000.0
2009-09-03 04:45:00,76.935,76.965,76.935,76.955,56500000.0
2009-09-03 04:46:00,76.955,76.975,76.945,76.975,35300000.0
2009-09-03 04:47:00,76.975,77.015,76.975,76.99,111000000.0
2009-09-03 04:48:00,76.99,77.005,76.98,76.985,153500000.0
2009-09-03 04:49:00,76.99,77.0,76.97,76.97,88500000.0
2009-09-03 04:50:00,76.97,77.025,76.97,77.005,163400000.0
2009-09-03 04:51:00,77.015,77.015,76.985,77.01,74600000.0
2009-09-03 04:52:00,77.01,77.02,77.0,77.01,41600000.0
2009-09-03 04:53:00,77.02,77.025,77.01,77.01,51200000.0
2009-09-03 04:54:00,77.01,77.04,77.01,77.025,65400000.0
2009-09-03 04:55:00,77.02,77.025,77.0,77.005,34300000.0
2009-09-03 04:56:00,77.0,77.01,77.0,77.005,31700000.0
2009-09-03 04:57:00,77.005,77.01,76.98,76.985,39800000.0
2009-09-03 04:58:00,76.985,76.995,76.98,76.995,40600000.0
2009-09-03 04:59:00,76.995,77.01,76.99,77.0,33900000.0
2009-09-03 05:00:00,77.0,77.015,76.995,77.015,61300000.0
2009-09-03 05:01:00,77.01,77.01,77.005,77.005,26800000.0
2009-09-03 05:02:00,77.01,77.02,77.0,77.01,71500000.0
2009-09-03 05:03:00,77.005,77.03,76.995,77.015,170400000.0
2009-09-03 05:04:00,77.02,77.05,77.02,77.045,68000000.0
2009-09-03 05:05:00,77.05,77.09,77.045,77.09,74300000.0
2009-09-03 05:06:00,77.085,77.1,77.08,77.095,43200000.0
2009-09-03 05:07:00,77.09,77.105,77.08,77.09,109900000.0
2009-09-03 05:08:00,77.1,77.105,77.05,77.05,186300000.0
2009-09-03 05:09:00,77.05,77.05,77.015,77.02,77600000.0
2009-09-03 05:10:00,77.025,77.025,77.01,77.025,149200000.0
2009-09-03 05:11:00,77.015,77.02,77.015,77.015,13000000.0
2009-09-03 05:12:00,77.015,77.05,77.015,77.04,69500000.0
2009-09-03 05:13:00,77.04,77.07,77.04,77.06,75400000.0
2009-09-03 05:14:00,77.065,77.075,77.06,77.07,29300000.0
2009-09-03 05:15:00,77.075,77.085,77.055,77.055,69400000.0
2009-09-03 05:16:00,77.055,77.08,77.055,77.075,70200000.0
2009-09-03 05:17:00,77.075,77.105,77.07,77.1,36000000.0
2009-09-03 05:18:00,77.1,77.115,77.095,77.095,16000000.0
2009-09-03 05:19:00,77.09,77.15,77.09,77.14,85700000.0
2009-09-03 05:20:00,77.15,77.165,77.115,77.125,90400000.0
2009-09-03 05:21:00,77.125,77.13,77.095,77.1,92300000.0
2009-09-03 05:22:00,77.095,77.13,77.09,77.125,144800000.0
2009-09-03 05:23:00,77.12,77.16,77.12,77.16,221500000.0
2009-09-03 05:24:00,77.16,77.195,77.16,77.19,126000000.0
2009-09-03 05:25:00,77.19,77.215,77.185,77.2,89500000.0
2009-09-03 05:26:00,77.2,77.22,77.19,77.22,115500000.0
2009-09-03 05:27:00,77.225,77.225,77.2,77.2,155600000.0
2009-09-03 05:28:00,77.205,77.21,77.18,77.2,118600000.0
2009-09-03 05:29:00,77.2,77.2,77.155,77.185,121100000.0
2009-09-03 05:30:00,77.185,77.19,77.165,77.175,42600000.0
2009-09-03 05:31:00,77.175,77.22,77.175,77.215,113500000.0
2009-09-03 05:32:00,77.22,77.225,77.175,77.175,67100000.0
2009-09-03 05:33:00,77.18,77.185,77.175,77.18,64400000.0
2009-09-03 05:34:00,77.18,77.19,77.165,77.165,103600000.0
2009-09-03 05:35:00,77.16,77.165,77.16,77.165,12300000.0
2009-09-03 05:36:00,77.16,77.19,77.16,77.19,82500000.0
2009-09-03 05:37:00,77.19,77.21,77.19,77.21,206500000.0
2009-09-03 05:38:00,77.21,77.21,77.2,77.205,182200000.0
2009-09-03 05:39:00,77.2,77.235,77.195,77.235,146800000.0
2009-09-03 05:40:00,77.23,77.23,77.18,77.2,158500000.0
2009-09-03 05:41:00,77.2,77.225,77.195,77.22,146100000.0
2009-09-03 05:42:00,77.21,77.215,77.15,77.16,150700000.0
2009-09-03 05:43:00,77.165,77.175,77.145,77.145,47000000.0
2009-09-03 05:44:00,77.15,77.15,77.115,77.125,137100000.0
2009-09-03 05:45:00,77.125,77.16,77.125,77.16,34000000.0
2009-09-03 05:46:00,77.165,77.2,77.165,77.19,114000000.0
2009-09-03 05:47:00,77.19,77.21,77.175,77.2,121900000.0
2009-09-03 05:48:00,77.195,77.2,77.17,77.185,87400000.0
2009-09-03 05:49:00,77.18,77.185,77.165,77.175,69000000.0
2009-09-03 05:50:00,77.18,77.185,77.17,77.17,74400000.0
2009-09-03 05:51:00,77.18,77.18,77.17,77.17,100800000.0
2009-09-03 05:52:00,77.17,77.175,77.155,77.155,42500000.0
2009-09-03 05:53:00,77.155,77.155,77.125,77.125,56800000.0
2009-09-03 05:54:00,77.125,77.125,77.12,77.12,8000000.0
2009-09-03 05:55:00,77.12,77.125,77.11,77.11,26000000.0
2009-09-03 05:56:00,77.11,77.11,77.105,77.11,5000000.0
2009-09-03 05:57:00,77.105,77.105,77.065,77.09,66000000.0
2009-09-03 05:58:00,77.085,77.115,77.085,77.11,32500000.0
2009-09-03 05:59:00,77.11,77.13,77.11,77.125,37600000.0
2009-09-03 06:00:00,77.115,77.135,77.115,77.135,8900000.0
2009-09-03 06:01:00,77.14,77.14,77.135,77.14,8000000.0
2009-09-03 06:02:00,77.135,77.14,77.13,77.135,14000000.0
2009-09-03 06:03:00,77.135,77.135,77.105,77.11,30900000.0
2009-09-03 06:04:00,77.11,77.115,77.08,77.08,68900000.0
2009-09-03 06:05:00,77.08,77.1,77.08,77.085,69000000.0
2009-09-03 06:06:00,77.085,77.09,77.075,77.08,30500000.0
2009-09-03 06:07:00,77.085,77.09,77.045,77.09,68200000.0
2009-09-03 06:08:00,77.09,77.12,77.085,77.115,82700000.0
2009-09-03 06:09:00,77.115,77.125,77.115,77.115,26500000.0
2009-09-03 06:10:00,77.12,77.135,77.115,77.13,46300000.0
2009-09-03 06:11:00,77.135,77.14,77.125,77.125,18900000.0
2009-09-03 06:12:00,77.13,77.135,77.08,77.08,65900000.0
2009-09-03 06:13:00,77.085,77.1,77.08,77.1,102400000.0
2009-09-03 06:14:00,77.105,77.145,77.1,77.13,44300000.0
2009-09-03 06:15:00,77.125,77.135,77.095,77.1,73000000.0
2009-09-03 06:16:00,77.1,77.115,77.1,77.105,55000000.0
2009-09-03 06:17:00,77.11,77.13,77.1,77.115,104800000.0
2009-09-03 06:18:00,77.115,77.125,77.105,77.12,142400000.0
2009-09-03 06:19:00,77.12,77.15,77.12,77.15,54200000.0
2009-09-03 06:20:00,77.15,77.17,77.14,77.145,46900000.0
2009-09-03 06:21:00,77.15,77.155,77.125,77.14,49700000.0
2009-09-03 06:22:00,77.145,77.145,77.13,77.145,24800000.0
2009-09-03 06:23:00,77.145,77.16,77.14,77.155,42600000.0
2009-09-03 06:24:00,77.15,77.16,77.145,77.155,68100000.0
2009-09-03 06:25:00,77.155,77.155,77.14,77.15,48600000.0
2009-09-03 06:26:00,77.145,77.155,77.14,77.15,34600000.0
2009-09-03 06:27:00,77.145,77.16,77.145,77.15,20000000.0
2009-09-03 06:28:00,77.15,77.16,77.15,77.16,10000000.0
2009-09-03 06:29:00,77.155,77.16,77.14,77.145,39900000.0
2009-09-03 06:30:00,77.15,77.15,77.125,77.13,55900000.0
2009-09-03 06:31:00,77.135,77.135,77.125,77.125,33000000.0
2009-09-03 06:32:00,77.125,77.125,77.12,77.125,13600000.0
2009-09-03 06:33:00,77.125,77.125,77.105,77.105,32200000.0
2009-09-03 06:34:00,77.11,77.115,77.1,77.105,54200000.0
2009-09-03 06:35:00,77.105,77.115,77.08,77.085,89500000.0
2009-09-03 06:36:00,77.09,77.09,77.05,77.08,144200000.0
2009-09-03 06:37:00,77.08,77.08,77.055,77.065,88500000.0
2009-09-03 06:38:00,77.06,77.08,77.06,77.08,43800000.0
2009-09-03 06:39:00,77.08,77.085,77.06,77.07,65600000.0
2009-09-03 06:40:00,77.07,77.07,76.965,76.975,119300000.0
2009-09-03 06:41:00,76.98,77.025,76.98,77.0,120700000.0
2009-09-03 06:42:00,77.0,77.03,77.0,77.025,67800000.0
2009-09-03 06:43:00,77.02,77.035,77.01,77.035,26600000.0
2009-09-03 06:44:00,77.025,77.045,77.025,77.045,30500000.0
2009-09-03 06:45:00,77.045,77.045,77.02,77.03,56100000.0
2009-09-03 06:46:00,77.025,77.035,76.995,76.995,67400000.0
2009-09-03 06:47:00,77.005,77.005,76.985,76.985,56600000.0
2009-09-03 06:48:00,76.985,77.01,76.97,76.975,63400000.0
2009-09-03 06:49:00,76.975,77.005,76.955,77.0,66300000.0
2009-09-03 06:50:00,77.005,77.02,77.005,77.015,28100000.0
2009-09-03 06:51:00,77.015,77.035,77.015,77.015,26000000.0
2009-09-03 06:52:00,77.01,77.06,77.01,77.06,77900000.0
2009-09-03 06:53:00,77.05,77.105,77.05,77.09,69200000.0
2009-09-03 06:54:00,77.085,77.1,77.065,77.065,36700000.0
2009-09-03 06:55:00,77.065,77.08,77.04,77.05,98400000.0
2009-09-03 06:56:00,77.05,77.065,77.05,77.065,70500000.0
2009-09-03 06:57:00,77.06,77.08,77.055,77.075,55000000.0
2009-09-03 06:58:00,77.075,77.075,77.055,77.06,29100000.0
2009-09-03 06:59:00,77.055,77.08,77.055,77.065,33000000.0
2009-09-03 07:00:00,77.06,77.09,77.06,77.09,55200000.0
2009-09-03 07:01:00,77.061,77.081,77.048,77.064,205200000.0
2009-09-03 07:02:00,77.085,77.09,77.075,77.085,26400000.0
2009-09-03 07:03:00,77.08,77.08,77.075,77.08,5100000.0
2009-09-03 07:04:00,77.085,77.095,77.07,77.07,32000000.0
2009-09-03 07:05:00,77.075,77.085,77.065,77.075,52000000.0
2009-09-03 07:06:00,77.07,77.075,77.045,77.045,46800000.0
2009-09-03 07:07:00,77.055,77.055,77.035,77.04,30800000.0
2009-09-03 07:08:00,77.035,77.04,77.035,77.035,13000000.0
2009-09-03 07:09:00,77.04,77.045,77.025,77.025,36300000.0
2009-09-03 07:10:00,77.02,77.05,76.995,77.045,45000000.0
2009-09-03 07:11:00,77.055,77.06,77.02,77.025,44000000.0
2009-09-03 07:12:00,77.02,77.025,77.02,77.02,16300000.0
2009-09-03 07:13:00,77.02,77.025,77.02,77.02,7000000.0
2009-09-03 07:14:00,77.015,77.015,76.97,76.97,51900000.0
2009-09-03 07:15:00,76.97,77.005,76.97,76.985,62000000.0
2009-09-03 07:16:00,76.99,77.02,76.985,77.01,60400000.0
2009-09-03 07:17:00,77.015,77.015,77.0,77.015,35200000.0
2009-09-03 07:18:00,77.01,77.01,76.99,76.99,31900000.0
2009-09-03 07:19:00,76.99,77.025,76.99,77.025,61800000.0
2009-09-03 07:20:00,77.015,77.03,77.005,77.015,48700000.0
2009-09-03 07:21:00,77.02,77.025,76.995,76.995,52200000.0
2009-09-03 07:22:00,76.995,77.005,76.985,77.0,46700000.0
2009-09-03 07:23:00,76.995,77.01,76.975,76.995,92500000.0
2009-09-03 07:24:00,76.99,76.995,76.97,76.99,80400000.0
2009-09-03 07:25:00,76.995,77.02,76.99,77.015,52900000.0
2009-09-03 07:26:00,77.015,77.015,76.995,77.0,80600000.0
2009-09-03 07:27:00,77.0,77.01,76.995,76.995,34400000.0
2009-09-03 07:28:00,76.99,77.0,76.985,76.995,71300000.0
2009-09-03 07:29:00,77.0,77.005,76.99,76.995,41400000.0
2009-09-03 07:30:00,76.995,77.015,76.99,77.015,117800000.0
2009-09-03 07:31:00,77.015,77.08,77.015,77.075,140200000.0
2009-09-03 07:32:00,77.07,77.12,77.07,77.115,85700000.0
2009-09-03 07:33:00,77.12,77.135,77.1,77.135,66000000.0
2009-09-03 07:34:00,77.135,77.15,77.125,77.135,75500000.0
2009-09-03 07:35:00,77.13,77.17,77.13,77.165,63000000.0
2009-09-03 07:36:00,77.16,77.16,77.14,77.14,34000000.0
2009-09-03 07:37:00,77.135,77.175,77.125,77.175,78000000.0
2009-09-03 07:38:00,77.175,77.19,77.17,77.18,83800000.0
2009-09-03 07:39:00,77.18,77.185,77.155,77.16,65300000.0
2009-09-03 07:40:00,77.165,77.225,77.165,77.21,123600000.0
2009-09-03 07:41:00,77.21,77.21,77.195,77.2,64000000.0
2009-09-03 07:42:00,77.2,77.215,77.185,77.19,106400000.0
2009-09-03 07:43:00,77.2,77.215,77.185,77.2,50600000.0
2009-09-03 07:44:00,77.205,77.22,77.2,77.215,65300000.0
2009-09-03 07:45:00,77.215,77.22,77.21,77.21,28600000.0
2009-09-03 07:46:00,77.21,77.23,77.17,77.17,75700000.0
2009-09-03 07:47:00,77.175,77.185,77.165,77.17,75400000.0
2009-09-03 07:48:00,77.17,77.185,77.155,77.18,85600000.0
2009-09-03 07:49:00,77.175,77.185,77.155,77.175,109400000.0
2009-09-03 07:50:00,77.175,77.195,77.17,77.18,48500000.0
2009-09-03 07:51:00,77.185,77.21,77.17,77.21,69700000.0
2009-09-03 07:52:00,77.205,77.21,77.18,77.19,56000000.0
2009-09-03 07:53:00,77.19,77.21,77.18,77.21,41600000.0
2009-09-03 07:54:00,77.21,77.225,77.195,77.195,93400000.0
2009-09-03 07:55:00,77.2,77.23,77.195,77.215,97200000.0
2009-09-03 07:56:00,77.215,77.23,77.21,77.22,69900000.0
2009-09-03 07:57:00,77.22,77.22,77.195,77.2,126600000.0
2009-09-03 07:58:00,77.2,77.21,77.195,77.2,45000000.0
2009-09-03 07:59:00,77.2,77.22,77.195,77.22,59000000.0
2009-09-03 08:00:00,77.215,77.255,77.215,77.25,86400000.0
2009-09-03 08:01:00,77.245,77.265,77.245,77.26,37400000.0
2009-09-03 08:02:00,77.265,77.31,77.265,77.305,103700000.0
2009-09-03 08:03:00,77.3,77.355,77.3,77.34,93400000.0
2009-09-03 08:04:00,77.345,77.39,77.335,77.34,163900000.0
2009-09-03 08:05:00,77.34,77.37,77.315,77.365,156600000.0
2009-09-03 08:06:00,77.37,77.41,77.36,77.4,234700000.0
2009-09-03 08:07:00,77.405,77.415,77.375,77.38,100900000.0
2009-09-03 08:08:00,77.38,77.385,77.345,77.355,404500000.0
2009-09-03 08:09:00,77.35,77.365,77.345,77.36,71800000.0
2009-09-03 08:10:00,77.355,77.385,77.345,77.37,371900000.0
2009-09-03 08:11:00,77.37,77.415,77.37,77.385,342400000.0
2009-09-03 08:12:00,77.38,77.395,77.37,77.375,224600001.0
2009-09-03 08:13:00,77.38,77.4,77.375,77.395,133900001.0
2009-09-03 08:14:00,77.395,77.41,77.365,77.365,777200001.0
2009-09-03 08:15:00,77.365,77.37,77.355,77.37,283399999.0
2009-09-03 08:16:00,77.37,77.375,77.355,77.365,421500000.0
2009-09-03 08:17:00,77.365,77.375,77.355,77.375,214800000.0
2009-09-03 08:18:00,77.375,77.38,77.36,77.37,381599998.0
2009-09-03 08:19:00,77.375,77.405,77.37,77.39,283300000.0
2009-09-03 08:20:00,77.39,77.395,77.335,77.345,533200000.0
2009-09-03 08:21:00,77.345,77.365,77.325,77.36,498800000.0
2009-09-03 08:22:00,77.36,77.36,77.315,77.32,742900000.0
2009-09-03 08:23:00,77.325,77.345,77.32,77.32,200200000.0
2009-09-03 08:24:00,77.32,77.34,77.31,77.32,354300000.0
2009-09-03 08:25:00,77.315,77.325,77.28,77.285,186399999.0
2009-09-03 08:26:00,77.28,77.29,77.225,77.245,294500000.0
2009-09-03 08:27:00,77.245,77.285,77.245,77.275,493700001.0
2009-09-03 08:28:00,77.275,77.285,77.24,77.26,192400000.0
2009-09-03 08:29:00,77.255,77.28,77.255,77.27,201300000.0
2009-09-03 08:30:00,77.27,77.28,77.25,77.26,114400000.0
2009-09-03 08:31:00,77.26,77.265,77.245,77.25,195800000.0
2009-09-03 08:32:00,77.255,77.255,77.225,77.23,105200000.0
2009-09-03 08:33:00,77.23,77.23,77.195,77.21,126700000.0
2009-09-03 08:34:00,77.21,77.235,77.2,77.225,96900000.0
2009-09-03 08:35:00,77.225,77.255,77.21,77.255,182900000.0
2009-09-03 08:36:00,77.255,77.26,77.22,77.24,518600001.0
2009-09-03 08:37:00,77.24,77.25,77.23,77.25,352600000.0
2009-09-03 08:38:00,77.245,77.28,77.245,77.265,190300000.0
2009-09-03 08:39:00,77.27,77.295,77.255,77.29,158500000.0
2009-09-03 08:40:00,77.29,77.325,77.285,77.325,69200000.0
2009-09-03 08:41:00,77.325,77.355,77.32,77.32,112900000.0
2009-09-03 08:42:00,77.32,77.37,77.315,77.355,242000000.0
2009-09-03 08:43:00,77.35,77.36,77.34,77.345,343400000.0
2009-09-03 08:44:00,77.345,77.375,77.34,77.365,163700000.0
2009-09-03 08:45:00,77.365,77.365,77.345,77.36,215900000.0
2009-09-03 08:46:00,77.355,77.385,77.355,77.36,199800000.0
2009-09-03 08:47:00,77.365,77.38,77.355,77.375,151000000.0
2009-09-03 08:48:00,77.375,77.38,77.35,77.38,447300000.0
2009-09-03 08:49:00,77.38,77.415,77.38,77.415,220800000.0
2009-09-03 08:50:00,77.41,77.43,77.38,77.38,315500001.0
2009-09-03 08:51:00,77.385,77.415,77.38,77.41,230200000.0
2009-09-03 08:52:00,77.41,77.49,77.405,77.455,541900000.0
2009-09-03 08:53:00,77.46,77.47,77.425,77.435,242000000.0
2009-09-03 08:54:00,77.43,77.435,77.415,77.42,215200000.0
2009-09-03 08:55:00,77.425,77.43,77.4,77.4,233400000.0
2009-09-03 08:56:00,77.405,77.405,77.375,77.38,154900000.0
2009-09-03 08:57:00,77.375,77.39,77.37,77.385,142100000.0
2009-09-03 08:58:00,77.385,77.425,77.385,77.42,151300000.0
2009-09-03 08:59:00,77.42,77.45,77.42,77.425,175600000.0
2009-09-03 09:00:00,77.425,77.46,77.425,77.46,180700000.0
2009-09-03 09:01:00,77.455,77.465,77.44,77.455,461000000.0
2009-09-03 09:02:00,77.455,77.47,77.44,77.44,446099999.0
2009-09-03 09:03:00,77.445,77.54,77.445,77.51,290100000.0
2009-09-03 09:04:00,77.51,77.515,77.475,77.485,228000000.0
2009-09-03 09:05:00,77.485,77.525,77.475,77.525,248700000.0
2009-09-03 09:06:00,77.525,77.545,77.5,77.54,225100000.0
2009-09-03 09:07:00,77.54,77.575,77.48,77.48,294600000.0
2009-09-03 09:08:00,77.48,77.49,77.435,77.435,247300001.0
2009-09-03 09:09:00,77.44,77.46,77.43,77.435,211100000.0
2009-09-03 09:10:00,77.44,77.51,77.42,77.51,295300000.0
2009-09-03 09:11:00,77.51,77.51,77.45,77.455,338100001.0
2009-09-03 09:12:00,77.46,77.465,77.415,77.415,390100000.0
2009-09-03 09:13:00,77.415,77.415,77.385,77.385,300400002.0
2009-09-03 09:14:00,77.38,77.385,77.355,77.37,354100002.0
2009-09-03 09:15:00,77.375,77.38,77.355,77.375,93100000.0
2009-09-03 09:16:00,77.375,77.375,77.285,77.295,273700001.0
2009-09-03 09:17:00,77.29,77.305,77.285,77.3,99300000.0
2009-09-03 09:18:00,77.305,77.345,77.3,77.325,257499999.0
2009-09-03 09:19:00,77.32,77.34,77.32,77.325,353299999.0
2009-09-03 09:20:00,77.32,77.335,77.305,77.32,263900000.0
2009-09-03 09:21:00,77.32,77.34,77.32,77.335,278599999.0
2009-09-03 09:22:00,77.34,77.34,77.315,77.33,49100000.0
2009-09-03 09:23:00,77.33,77.33,77.24,77.24,221300000.0
2009-09-03 09:24:00,77.24,77.265,77.22,77.24,373199999.0
2009-09-03 09:25:00,77.24,77.325,77.235,77.325,131900000.0
2009-09-03 09:26:00,77.32,77.355,77.305,77.355,277200001.0
2009-09-03 09:27:00,77.355,77.36,77.325,77.34,221400000.0
2009-09-03 09:28:00,77.335,77.35,77.31,77.32,287199999.0
2009-09-03 09:29:00,77.315,77.32,77.275,77.305,428600000.0
2009-09-03 09:30:00,77.305,77.305,77.23,77.23,340200000.0
2009-09-03 09:31:00,77.225,77.255,77.22,77.235,219000000.0
2009-09-03 09:32:00,77.235,77.245,77.21,77.24,405300000.0
2009-09-03 09:33:00,77.245,77.265,77.215,77.225,325099999.0
2009-09-03 09:34:00,77.225,77.26,77.225,77.245,141900000.0
2009-09-03 09:35:00,77.245,77.27,77.22,77.22,235300000.0
2009-09-03 09:36:00,77.22,77.22,77.195,77.22,206200001.0
2009-09-03 09:37:00,77.22,77.26,77.22,77.24,169099999.0
2009-09-03 09:38:00,77.245,77.335,77.245,77.33,322200000.0
2009-09-03 09:39:00,77.33,77.335,77.305,77.31,128400000.0
2009-09-03 09:40:00,77.32,77.32,77.275,77.305,315300000.0
2009-09-03 09:41:00,77.305,77.315,77.295,77.31,66600000.0
2009-09-03 09:42:00,77.31,77.36,77.305,77.36,136600000.0
2009-09-03 09:43:00,77.365,77.415,77.355,77.415,185000000.0
2009-09-03 09:44:00,77.415,77.42,77.36,77.36,244200001.0
2009-09-03 09:45:00,77.355,77.36,77.245,77.305,331700000.0
2009-09-03 09:46:00,77.305,77.315,77.29,77.305,141300000.0
2009-09-03 09:47:00,77.305,77.375,77.305,77.34,127100000.0
2009-09-03 09:48:00,77.345,77.37,77.34,77.365,62000000.0
2009-09-03 09:49:00,77.365,77.41,77.365,77.395,158600000.0
2009-09-03 09:50:00,77.4,77.405,77.375,77.405,108600000.0
2009-09-03 09:51:00,77.405,77.43,77.375,77.395,145300000.0
2009-09-03 09:52:00,77.395,77.395,77.365,77.37,86600000.0
2009-09-03 09:53:00,77.37,77.375,77.355,77.37,112200000.0
2009-09-03 09:54:00,77.37,77.385,77.305,77.33,197000000.0
2009-09-03 09:55:00,77.33,77.415,77.325,77.415,122000000.0
2009-09-03 09:56:00,77.415,77.415,77.345,77.375,341100000.0
2009-09-03 09:57:00,77.375,77.385,77.34,77.355,234300000.0
2009-09-03 09:58:00,77.355,77.4,77.34,77.4,140200000.0
2009-09-03 09:59:00,77.4,77.435,77.39,77.4,208000000.0
2009-09-03 10:00:00,77.4,77.42,77.33,77.345,381199999.0
2009-09-03 10:01:00,77.35,77.35,77.305,77.315,375700000.0
2009-09-03 10:02:00,77.31,77.31,77.26,77.295,512200000.0
2009-09-03 10:03:00,77.295,77.3,77.275,77.295,376400000.0
2009-09-03 10:04:00,77.295,77.305,77.235,77.28,700200003.0
2009-09-03 10:05:00,77.28,77.3,77.26,77.3,787199999.0
2009-09-03 10:06:00,77.3,77.355,77.3,77.335,575599998.0
2009-09-03 10:07:00,77.335,77.355,77.32,77.335,451200001.0
2009-09-03 10:08:00,77.33,77.345,77.31,77.34,328400000.0
2009-09-03 10:09:00,77.34,77.375,77.33,77.34,151500000.0
2009-09-03 10:10:00,77.34,77.35,77.29,77.31,224000000.0
2009-09-03 10:11:00,77.31,77.345,77.295,77.295,296400000.0
2009-09-03 10:12:00,77.29,77.31,77.285,77.3,168100000.0
2009-09-03 10:13:00,77.305,77.335,77.295,77.32,402400000.0
2009-09-03 10:14:00,77.32,77.325,77.275,77.325,290500000.0
2009-09-03 10:15:00,77.325,77.355,77.325,77.345,244100002.0
2009-09-03 10:16:00,77.36,77.385,77.345,77.38,326600000.0
2009-09-03 10:17:00,77.375,77.38,77.325,77.34,143200000.0
2009-09-03 10:18:00,77.345,77.375,77.345,77.37,228700001.0
2009-09-03 10:19:00,77.365,77.415,77.36,77.415,481599999.0
2009-09-03 10:20:00,77.415,77.445,77.41,77.445,125200000.0
2009-09-03 10:21:00,77.435,77.455,77.405,77.405,174400000.0
2009-09-03 10:22:00,77.405,77.425,77.4,77.4,202300000.0
2009-09-03 10:23:00,77.395,77.425,77.395,77.41,383800000.0
2009-09-03 10:24:00,77.405,77.44,77.405,77.415,245500000.0
2009-09-03 10:25:00,77.415,77.425,77.405,77.415,101300000.0
2009-09-03 10:26:00,77.42,77.425,77.41,77.425,73600000.0
2009-09-03 10:27:00,77.43,77.435,77.41,77.41,155300000.0
2009-09-03 10:28:00,77.405,77.455,77.395,77.44,239700000.0
2009-09-03 10:29:00,77.435,77.46,77.43,77.445,298600000.0
2009-09-03 10:30:00,77.445,77.475,77.415,77.42,388300000.0
2009-09-03 10:31:00,77.42,77.425,77.385,77.39,255000000.0
2009-09-03 10:32:00,77.395,77.405,77.38,77.385,353300000.0
2009-09-03 10:33:00,77.39,77.42,77.38,77.405,139800001.0
2009-09-03 10:34:00,77.405,77.41,77.385,77.4,166099999.0
2009-09-03 10:35:00,77.4,77.415,77.37,77.41,123800000.0
2009-09-03 10:36:00,77.41,77.425,77.395,77.4,319400000.0
2009-09-03 10:37:00,77.405,77.405,77.35,77.36,292400000.0
2009-09-03 10:38:00,77.355,77.39,77.355,77.385,165800000.0
2009-09-03 10:39:00,77.39,77.44,77.385,77.435,259000000.0
2009-09-03 10:40:00,77.44,77.44,77.41,77.43,225500001.0
2009-09-03 10:41:00,77.43,77.485,77.43,77.475,185100000.0
2009-09-03 10:42:00,77.48,77.495,77.465,77.495,162700000.0
2009-09-03 10:43:00,77.5,77.515,77.49,77.5,137400000.0
2009-09-03 10:44:00,77.505,77.54,77.505,77.525,122500000.0
2009-09-03 10:45:00,77.525,77.53,77.495,77.51,146900000.0
2009-09-03 10:46:00,77.51,77.545,77.505,77.535,133500000.0
2009-09-03 10:47:00,77.535,77.595,77.535,77.57,329300000.0
2009-09-03 10:48:00,77.57,77.58,77.535,77.56,284700000.0
2009-09-03 10:49:00,77.56,77.57,77.535,77.555,373800000.0
2009-09-03 10:50:00,77.555,77.565,77.545,77.56,197800000.0
2009-09-03 10:51:00,77.56,77.565,77.535,77.56,254700000.0
2009-09-03 10:52:00,77.565,77.565,77.525,77.53,249500000.0
2009-09-03 10:53:00,77.54,77.54,77.52,77.53,312100000.0
2009-09-03 10:54:00,77.535,77.565,77.525,77.545,143800000.0
2009-09-03 10:55:00,77.54,77.575,77.54,77.575,123300000.0
2009-09-03 10:56:00,77.575,77.58,77.545,77.565,295800000.0
2009-09-03 10:57:00,77.56,77.575,77.555,77.56,215700000.0
2009-09-03 10:58:00,77.56,77.575,77.55,77.555,259100000.0
2009-09-03 10:59:00,77.56,77.59,77.555,77.59,53300000.0
2009-09-03 11:00:00,77.585,77.585,77.545,77.565,209500000.0
2009-09-03 11:01:00,77.57,77.615,77.565,77.605,290300000.0
2009-09-03 11:02:00,77.605,77.63,77.6,77.615,154900000.0
2009-09-03 11:03:00,77.61,77.635,77.605,77.625,130100000.0
2009-09-03 11:04:00,77.625,77.64,77.605,77.64,271800003.0
2009-09-03 11:05:00,77.635,77.635,77.605,77.62,123800000.0
2009-09-03 11:06:00,77.625,77.64,77.62,77.635,126300000.0
2009-09-03 11:07:00,77.64,77.66,77.63,77.655,180200000.0
2009-09-03 11:08:00,77.655,77.67,77.64,77.665,395599999.0
2009-09-03 11:09:00,77.665,77.725,77.665,77.71,576599999.0
2009-09-03 11:10:00,77.705,77.725,77.63,77.63,731999998.0
2009-09-03 11:11:00,77.635,77.655,77.625,77.625,390600000.0
2009-09-03 11:12:00,77.625,77.65,77.57,77.59,685200002.0
2009-09-03 11:13:00,77.59,77.59,77.57,77.58,449800001.0
2009-09-03 11:14:00,77.58,77.605,77.58,77.58,525400000.0
2009-09-03 11:15:00,77.575,77.595,77.575,77.595,291600000.0
2009-09-03 11:16:00,77.595,77.625,77.595,77.61,225999999.0
2009-09-03 11:17:00,77.61,77.61,77.605,77.61,128400000.0
2009-09-03 11:18:00,77.615,77.62,77.605,77.61,112200000.0
2009-09-03 11:19:00,77.61,77.61,77.58,77.6,238400000.0
2009-09-03 11:20:00,77.6,77.62,77.59,77.59,355200000.0
2009-09-03 11:21:00,77.595,77.61,77.595,77.61,191800000.0
2009-09-03 11:22:00,77.61,77.64,77.61,77.625,112800000.0
2009-09-03 11:23:00,77.625,77.63,77.615,77.63,52000000.0
2009-09-03 11:24:00,77.63,77.65,77.61,77.62,229200000.0
2009-09-03 11:25:00,77.62,77.62,77.605,77.61,63600000.0
2009-09-03 11:26:00,77.615,77.615,77.59,77.595,140800000.0
2009-09-03 11:27:00,77.595,77.595,77.585,77.59,149400000.0
2009-09-03 11:28:00,77.59,77.59,77.575,77.58,43400000.0
2009-09-03 11:29:00,77.58,77.585,77.56,77.57,132800000.0
2009-09-03 11:30:00,77.565,77.565,77.515,77.54,191200000.0
2009-09-03 11:31:00,77.54,77.54,77.49,77.495,300400000.0
2009-09-03 11:32:00,77.49,77.5,77.47,77.48,178400000.0
2009-09-03 11:33:00,77.475,77.495,77.475,77.48,350200003.0
2009-09-03 11:34:00,77.48,77.49,77.48,77.485,67400000.0
2009-09-03 11:35:00,77.48,77.495,77.48,77.495,22200000.0
2009-09-03 11:36:00,77.49,77.495,77.48,77.485,29600000.0
2009-09-03 11:37:00,77.485,77.49,77.485,77.485,29400000.0
2009-09-03 11:38:00,77.48,77.515,77.48,77.51,89200000.0
2009-09-03 11:39:00,77.515,77.54,77.51,77.535,127600000.0
2009-09-03 11:40:00,77.535,77.55,77.52,77.54,140000000.0
2009-09-03 11:41:00,77.54,77.54,77.51,77.515,51400000.0
2009-09-03 11:42:00,77.515,77.53,77.51,77.52,124800000.0
2009-09-03 11:43:00,77.525,77.53,77.51,77.51,61200000.0
2009-09-03 11:44:00,77.515,77.515,77.5,77.515,125800000.0
2009-09-03 11:45:00,77.515,77.525,77.515,77.52,29600000.0
2009-09-03 11:46:00,77.52,77.53,77.515,77.515,81600000.0
2009-09-03 11:47:00,77.515,77.53,77.515,77.525,104200000.0
2009-09-03 11:48:00,77.525,77.53,77.505,77.51,280799999.0
2009-09-03 11:49:00,77.505,77.54,77.49,77.535,380800001.0
2009-09-03 11:50:00,77.54,77.54,77.495,77.5,347399999.0
2009-09-03 11:51:00,77.505,77.525,77.5,77.525,107800000.0
2009-09-03 11:52:00,77.525,77.535,77.515,77.515,97400000.0
2009-09-03 11:53:00,77.515,77.515,77.5,77.51,213800000.0
2009-09-03 11:54:00,77.51,77.51,77.495,77.495,220199999.0
2009-09-03 11:55:00,77.49,77.49,77.485,77.485,24200000.0
2009-09-03 11:56:00,77.475,77.505,77.475,77.5,363400000.0
2009-09-03 11:57:00,77.5,77.5,77.48,77.49,148600000.0
2009-09-03 11:58:00,77.49,77.535,77.49,77.53,183000000.0
2009-09-03 11:59:00,77.53,77.545,77.525,77.54,182400000.0
2009-09-03 12:00:00,77.535,77.535,77.49,77.51,178000000.0
2009-09-03 12:01:00,77.525,77.53,77.515,77.525,115200000.0
2009-09-03 12:02:00,77.525,77.525,77.48,77.49,240400000.0
2009-09-03 12:03:00,77.495,77.495,77.48,77.49,233400000.0
2009-09-03 12:04:00,77.49,77.505,77.475,77.475,105400000.0
2009-09-03 12:05:00,77.47,77.475,77.445,77.47,345200000.0
2009-09-03 12:06:00,77.47,77.485,77.455,77.475,329799996.0
2009-09-03 12:07:00,77.475,77.495,77.47,77.49,491400001.0
2009-09-03 12:08:00,77.485,77.49,77.475,77.48,59800000.0
2009-09-03 12:09:00,77.48,77.485,77.465,77.465,113400000.0
2009-09-03 12:10:00,77.47,77.49,77.46,77.49,232600000.0
2009-09-03 12:11:00,77.49,77.505,77.49,77.505,175200000.0
2009-09-03 12:12:00,77.5,77.505,77.5,77.505,184000000.0
2009-09-03 12:13:00,77.505,77.505,77.49,77.5,88600000.0
2009-09-03 12:14:00,77.495,77.515,77.49,77.51,107400001.0
2009-09-03 12:15:00,77.51,77.53,77.505,77.52,123400000.0
2009-09-03 12:16:00,77.52,77.535,77.505,77.535,164400000.0
2009-09-03 12:17:00,77.535,77.54,77.52,77.53,196000000.0
2009-09-03 12:18:00,77.535,77.535,77.525,77.535,179400000.0
2009-09-03 12:19:00,77.535,77.54,77.52,77.53,70400000.0
2009-09-03 12:20:00,77.53,77.545,77.525,77.54,169200000.0
2009-09-03 12:21:00,77.54,77.55,77.53,77.54,180600000.0
2009-09-03 12:22:00,77.535,77.545,77.51,77.52,305800000.0
2009-09-03 12:23:00,77.52,77.525,77.515,77.515,52600000.0
2009-09-03 12:24:00,77.515,77.52,77.515,77.52,62800000.0
2009-09-03 12:25:00,77.52,77.54,77.515,77.54,313600001.0
2009-09-03 12:26:00,77.535,77.545,77.53,77.54,325399999.0
2009-09-03 12:27:00,77.54,77.54,77.51,77.525,490399998.0
2009-09-03 12:28:00,77.525,77.53,77.505,77.505,252400001.0
2009-09-03 12:29:00,77.51,77.51,77.47,77.47,339999999.0
2009-09-03 12:30:00,77.47,77.49,77.47,77.48,299999999.0
2009-09-03 12:31:00,77.485,77.485,77.455,77.455,176800000.0
2009-09-03 12:32:00,77.45,77.475,77.45,77.46,191000000.0
2009-09-03 12:33:00,77.46,77.465,77.445,77.455,163800000.0
2009-09-03 12:34:00,77.455,77.465,77.445,77.445,78200000.0
2009-09-03 12:35:00,77.445,77.45,77.43,77.44,258600000.0
2009-09-03 12:36:00,77.44,77.445,77.43,77.44,240200000.0
2009-09-03 12:37:00,77.445,77.47,77.435,77.435,248800000.0
2009-09-03 12:38:00,77.435,77.46,77.43,77.43,158000000.0
2009-09-03 12:39:00,77.43,77.43,77.4,77.405,139800000.0
2009-09-03 12:40:00,77.405,77.425,77.4,77.415,353000000.0
2009-09-03 12:41:00,77.415,77.425,77.41,77.425,542800001.0
2009-09-03 12:42:00,77.425,77.445,77.42,77.445,349199999.0
2009-09-03 12:43:00,77.445,77.45,77.425,77.43,52000000.0
2009-09-03 12:44:00,77.435,77.46,77.425,77.45,70200000.0
2009-09-03 12:45:00,77.45,77.475,77.45,77.47,178999999.0
2009-09-03 12:46:00,77.47,77.47,77.45,77.45,408400000.0
2009-09-03 12:47:00,77.45,77.495,77.45,77.475,381599999.0
2009-09-03 12:48:00,77.475,77.505,77.465,77.495,125800000.0
2009-09-03 12:49:00,77.49,77.495,77.465,77.465,127800000.0
2009-09-03 12:50:00,77.465,77.47,77.45,77.46,157400000.0
2009-09-03 12:51:00,77.46,77.495,77.445,77.495,232400000.0
2009-09-03 12:52:00,77.495,77.51,77.48,77.495,102800000.0
2009-09-03 12:53:00,77.495,77.505,77.48,77.495,208400000.0
2009-09-03 12:54:00,77.5,77.555,77.5,77.545,171200000.0
2009-09-03 12:55:00,77.55,77.55,77.54,77.545,91400000.0
2009-09-03 12:56:00,77.545,77.56,77.54,77.555,220000001.0
2009-09-03 12:57:00,77.565,77.57,77.535,77.555,177400000.0
2009-09-03 12:58:00,77.55,77.555,77.515,77.55,203000000.0
2009-09-03 12:59:00,77.55,77.575,77.515,77.56,237100000.0
2009-09-03 13:00:00,77.56,77.58,77.56,77.565,143800000.0
2009-09-03 13:01:00,77.57,77.58,77.56,77.57,155800000.0
2009-09-03 13:02:00,77.57,77.57,77.55,77.55,67000000.0
2009-09-03 13:03:00,77.55,77.55,77.54,77.55,189400000.0
2009-09-03 13:04:00,77.55,77.555,77.545,77.545,83600000.0
2009-09-03 13:05:00,77.545,77.545,77.53,77.535,267799998.0
2009-09-03 13:06:00,77.53,77.54,77.52,77.535,332800001.0
2009-09-03 13:07:00,77.535,77.545,77.53,77.53,262400000.0
2009-09-03 13:08:00,77.53,77.565,77.53,77.55,184800001.0
2009-09-03 13:09:00,77.55,77.595,77.55,77.575,653800001.0
2009-09-03 13:10:00,77.58,77.595,77.555,77.555,592599999.0
2009-09-03 13:11:00,77.56,77.565,77.525,77.525,133600000.0
2009-09-03 13:12:00,77.525,77.53,77.495,77.525,259399999.0
2009-09-03 13:13:00,77.525,77.57,77.525,77.56,171600000.0
2009-09-03 13:14:00,77.56,77.57,77.545,77.565,212600000.0
2009-09-03 13:15:00,77.565,77.58,77.555,77.555,226000000.0
2009-09-03 13:16:00,77.555,77.56,77.54,77.545,405499991.0
2009-09-03 13:17:00,77.545,77.575,77.545,77.575,198000000.0
2009-09-03 13:18:00,77.575,77.585,77.565,77.57,588800000.0
2009-09-03 13:19:00,77.57,77.57,77.535,77.565,598200000.0
2009-09-03 13:20:00,77.57,77.57,77.525,77.53,370800000.0
2009-09-03 13:21:00,77.53,77.55,77.53,77.55,148000000.0
2009-09-03 13:22:00,77.55,77.555,77.545,77.55,68200000.0
2009-09-03 13:23:00,77.55,77.57,77.545,77.56,201600001.0
2009-09-03 13:24:00,77.56,77.565,77.54,77.545,477600000.0
2009-09-03 13:25:00,77.545,77.585,77.535,77.58,442200000.0
2009-09-03 13:26:00,77.58,77.67,77.58,77.64,458999998.0
2009-09-03 13:27:00,77.64,77.67,77.62,77.635,457600000.0
2009-09-03 13:28:00,77.635,77.67,77.63,77.63,443800000.0
2009-09-03 13:29:00,77.63,77.66,77.625,77.65,415600001.0
2009-09-03 13:30:00,77.65,77.675,77.645,77.645,712799999.0
2009-09-03 13:31:00,77.64,77.68,77.64,77.68,504399999.0
2009-09-03 13:32:00,77.68,77.695,77.67,77.695,249600000.0
2009-09-03 13:33:00,77.69,77.72,77.685,77.71,317400000.0
2009-09-03 13:34:00,77.71,77.83,77.71,77.81,405800000.0
2009-09-03 13:35:00,77.815,77.82,77.77,77.8,607800000.0
2009-09-03 13:36:00,77.8,77.835,77.77,77.775,644000001.0
2009-09-03 13:37:00,77.775,77.79,77.765,77.78,427400000.0
2009-09-03 13:38:00,77.78,77.795,77.775,77.795,563199996.0
2009-09-03 13:39:00,77.795,77.82,77.79,77.795,928999996.0
2009-09-03 13:40:00,77.795,77.795,77.775,77.78,692599999.0
2009-09-03 13:41:00,77.78,77.78,77.745,77.75,894599994.0
2009-09-03 13:42:00,77.75,77.755,77.725,77.725,479400002.0
2009-09-03 13:43:00,77.725,77.75,77.725,77.735,152000000.0
2009-09-03 13:44:00,77.735,77.76,77.72,77.755,439400000.0
2009-09-03 13:45:00,77.755,77.79,77.725,77.725,657600000.0
2009-09-03 13:46:00,77.725,77.725,77.7,77.705,285599999.0
2009-09-03 13:47:00,77.71,77.71,77.695,77.71,58600000.0
2009-09-03 13:48:00,77.715,77.725,77.715,77.72,129000000.0
2009-09-03 13:49:00,77.72,77.72,77.71,77.72,278800001.0
2009-09-03 13:50:00,77.72,77.735,77.7,77.715,376799999.0
2009-09-03 13:51:00,77.705,77.715,77.69,77.705,263200000.0
2009-09-03 13:52:00,77.705,77.705,77.68,77.68,387399998.0
2009-09-03 13:53:00,77.68,77.7,77.67,77.69,334800001.0
2009-09-03 13:54:00,77.69,77.695,77.67,77.67,201600000.0
2009-09-03 13:55:00,77.67,77.69,77.655,77.655,241800000.0
2009-09-03 13:56:00,77.66,77.67,77.66,77.665,48400000.0
2009-09-03 13:57:00,77.67,77.7,77.67,77.7,153000001.0
2009-09-03 13:58:00,77.7,77.715,77.68,77.71,437400000.0
2009-09-03 13:59:00,77.71,77.735,77.71,77.735,222400000.0
2009-09-03 14:00:00,77.74,77.745,77.72,77.745,185000000.0
2009-09-03 14:01:00,77.75,77.77,77.74,77.77,142600000.0
2009-09-03 14:02:00,77.77,77.795,77.765,77.77,228000000.0
2009-09-03 14:03:00,77.77,77.78,77.715,77.73,217000000.0
2009-09-03 14:04:00,77.73,77.745,77.725,77.725,110200000.0
2009-09-03 14:05:00,77.735,77.735,77.72,77.725,163600000.0
2009-09-03 14:06:00,77.725,77.725,77.69,77.72,351700000.0
2009-09-03 14:07:00,77.715,77.75,77.71,77.75,276400000.0
2009-09-03 14:08:00,77.745,77.765,77.735,77.735,335399998.0
2009-09-03 14:09:00,77.735,77.75,77.72,77.735,398400002.0
2009-09-03 14:10:00,77.74,77.745,77.71,77.715,247200001.0
2009-09-03 14:11:00,77.71,77.725,77.7,77.72,293600000.0
2009-09-03 14:12:00,77.72,77.73,77.72,77.73,132800000.0
2009-09-03 14:13:00,77.735,77.775,77.73,77.765,508799996.0
2009-09-03 14:14:00,77.77,77.77,77.73,77.745,609200007.0
2009-09-03 14:15:00,77.75,77.76,77.74,77.74,185800000.0
2009-09-03 14:16:00,77.745,77.79,77.745,77.79,212800000.0
2009-09-03 14:17:00,77.79,77.79,77.78,77.78,147800000.0
2009-09-03 14:18:00,77.78,77.785,77.73,77.73,363800000.0
2009-09-03 14:19:00,77.735,77.755,77.735,77.75,426599999.0
2009-09-03 14:20:00,77.75,77.755,77.71,77.71,292800001.0
2009-09-03 14:21:00,77.71,77.745,77.71,77.73,373399998.0
2009-09-03 14:22:00,77.73,77.745,77.7,77.745,283399999.0
2009-09-03 14:23:00,77.745,77.755,77.725,77.725,302000000.0
2009-09-03 14:24:00,77.725,77.75,77.72,77.75,283600000.0
2009-09-03 14:25:00,77.75,77.79,77.735,77.76,427200000.0
2009-09-03 14:26:00,77.76,77.765,77.75,77.76,222000000.0
2009-09-03 14:27:00,77.755,77.79,77.75,77.79,247000000.0
2009-09-03 14:28:00,77.795,77.8,77.76,77.78,503400000.0
2009-09-03 14:29:00,77.78,77.805,77.665,77.72,639800000.0
2009-09-03 14:30:00,77.66,77.665,77.575,77.66,683199999.0
2009-09-03 14:31:00,77.665,77.675,77.61,77.61,520599999.0
2009-09-03 14:32:00,77.61,77.615,77.55,77.57,602400000.0
2009-09-03 14:33:00,77.575,77.6,77.545,77.585,545000000.0
2009-09-03 14:34:00,77.58,77.605,77.56,77.6,679299999.0
2009-09-03 14:35:00,77.6,77.64,77.585,77.63,582000000.0
2009-09-03 14:36:00,77.63,77.67,77.55,77.565,633599998.0
2009-09-03 14:37:00,77.58,77.585,77.545,77.545,357400000.0
2009-09-03 14:38:00,77.545,77.71,77.545,77.695,640800001.0
2009-09-03 14:39:00,77.69,77.71,77.625,77.625,615200000.0
2009-09-03 14:40:00,77.625,77.63,77.57,77.61,738799999.0
2009-09-03 14:41:00,77.61,77.675,77.61,77.675,664600001.0
2009-09-03 14:42:00,77.67,77.685,77.63,77.63,481399998.0
2009-09-03 14:43:00,77.63,77.655,77.59,77.645,792199997.0
2009-09-03 14:44:00,77.645,77.65,77.61,77.63,472199999.0
2009-09-03 14:45:00,77.63,77.67,77.63,77.665,518400000.0
2009-09-03 14:46:00,77.665,77.665,77.63,77.64,409400001.0
2009-09-03 14:47:00,77.64,77.64,77.61,77.63,351800000.0
2009-09-03 14:48:00,77.63,77.65,77.6,77.64,403000000.0
2009-09-03 14:49:00,77.645,77.645,77.61,77.61,269200000.0
2009-09-03 14:50:00,77.61,77.61,77.58,77.6,495000000.0
2009-09-03 14:51:00,77.605,77.615,77.58,77.6,481200000.0
2009-09-03 14:52:00,77.6,77.63,77.6,77.61,230200000.0
2009-09-03 14:53:00,77.6,77.61,77.56,77.61,543600000.0
2009-09-03 14:54:00,77.61,77.61,77.585,77.61,400200000.0
2009-09-03 14:55:00,77.61,77.635,77.6,77.625,609200001.0
2009-09-03 14:56:00,77.63,77.665,77.61,77.61,337599999.0
2009-09-03 14:57:00,77.61,77.625,77.6,77.62,684999999.0
2009-09-03 14:58:00,77.625,77.65,77.62,77.64,218400000.0
2009-09-03 14:59:00,77.64,77.64,77.61,77.62,200400000.0
2009-09-03 15:00:00,77.62,77.625,77.58,77.615,373400002.0
2009-09-03 15:01:00,77.605,77.625,77.585,77.61,412200002.0
2009-09-03 15:02:00,77.61,77.625,77.61,77.62,259200000.0
2009-09-03 15:03:00,77.62,77.67,77.62,77.65,410799999.0
2009-09-03 15:04:00,77.65,77.675,77.64,77.64,343600000.0
2009-09-03 15:05:00,77.645,77.66,77.625,77.655,406800001.0
2009-09-03 15:06:00,77.655,77.685,77.655,77.665,282400000.0
2009-09-03 15:07:00,77.665,77.685,77.62,77.65,394200000.0
2009-09-03 15:08:00,77.65,77.66,77.63,77.635,360400000.0
2009-09-03 15:09:00,77.635,77.635,77.605,77.62,351600000.0
2009-09-03 15:10:00,77.625,77.67,77.62,77.665,365200000.0
2009-09-03 15:11:00,77.665,77.72,77.665,77.7,364600000.0
2009-09-03 15:12:00,77.7,77.705,77.675,77.675,171199999.0
2009-09-03 15:13:00,77.67,77.67,77.64,77.655,436400000.0
2009-09-03 15:14:00,77.66,77.66,77.635,77.655,221200000.0
2009-09-03 15:15:00,77.65,77.66,77.64,77.64,416000000.0
2009-09-03 15:16:00,77.635,77.64,77.57,77.6,432800000.0
2009-09-03 15:17:00,77.6,77.63,77.595,77.63,269200000.0
2009-09-03 15:18:00,77.635,77.635,77.61,77.62,254400000.0
2009-09-03 15:19:00,77.62,77.63,77.58,77.585,144600000.0
2009-09-03 15:20:00,77.58,77.615,77.565,77.59,494200000.0
2009-09-03 15:21:00,77.59,77.66,77.59,77.66,314400000.0
2009-09-03 15:22:00,77.66,77.74,77.66,77.725,424000000.0
2009-09-03 15:23:00,77.72,77.745,77.67,77.69,322800000.0
2009-09-03 15:24:00,77.69,77.75,77.685,77.75,233800000.0
2009-09-03 15:25:00,77.75,77.77,77.74,77.755,376800000.0
2009-09-03 15:26:00,77.755,77.76,77.73,77.735,224799999.0
2009-09-03 15:27:00,77.735,77.745,77.71,77.71,305999999.0
2009-09-03 15:28:00,77.705,77.72,77.7,77.71,139400000.0
2009-09-03 15:29:00,77.71,77.735,77.71,77.735,281600002.0
2009-09-03 15:30:00,77.735,77.77,77.705,77.77,758000005.0
2009-09-03 15:31:00,77.77,77.77,77.67,77.675,491900001.0
2009-09-03 15:32:00,77.67,77.735,77.66,77.73,455600000.0
2009-09-03 15:33:00,77.73,77.86,77.73,77.845,469400001.0
2009-09-03 15:34:00,77.84,77.85,77.705,77.755,580800000.0
2009-09-03 15:35:00,77.76,77.78,77.715,77.77,658600000.0
2009-09-03 15:36:00,77.77,77.775,77.66,77.68,725400000.0
2009-09-03 15:37:00,77.685,77.765,77.67,77.69,425200000.0
2009-09-03 15:38:00,77.69,77.73,77.68,77.71,565400000.0
2009-09-03 15:39:00,77.705,77.74,77.69,77.72,739800000.0
2009-09-03 15:40:00,77.72,77.74,77.69,77.72,565000000.0
2009-09-03 15:41:00,77.72,77.73,77.69,77.705,258400000.0
2009-09-03 15:42:00,77.7,77.755,77.69,77.695,485600000.0
2009-09-03 15:43:00,77.695,77.745,77.685,77.695,383800000.0
2009-09-03 15:44:00,77.69,77.76,77.69,77.755,286000000.0
2009-09-03 15:45:00,77.755,77.765,77.71,77.765,383199999.0
2009-09-03 15:46:00,77.775,77.8,77.735,77.735,417800001.0
2009-09-03 15:47:00,77.74,77.745,77.69,77.71,461199999.0
2009-09-03 15:48:00,77.71,77.785,77.705,77.765,447700000.0
2009-09-03 15:49:00,77.77,77.78,77.735,77.775,156000000.0
2009-09-03 15:50:00,77.78,77.795,77.745,77.765,352600000.0
2009-09-03 15:51:00,77.765,77.785,77.75,77.755,379800000.0
2009-09-03 15:52:00,77.74,77.795,77.735,77.79,477600000.0
2009-09-03 15:53:00,77.79,77.805,77.745,77.77,382400000.0
2009-09-03 15:54:00,77.77,77.77,77.725,77.75,385400000.0
2009-09-03 15:55:00,77.75,77.79,77.725,77.725,333200001.0
2009-09-03 15:56:00,77.73,77.76,77.695,77.73,457800000.0
2009-09-03 15:57:00,77.73,77.75,77.68,77.68,513800000.0
2009-09-03 15:58:00,77.68,77.685,77.575,77.675,518800000.0
2009-09-03 15:59:00,77.675,77.72,77.635,77.695,381000000.0
2009-09-03 16:00:00,77.695,77.93,77.695,77.855,407000000.0
2009-09-03 16:01:00,77.86,77.87,77.66,77.73,807899998.0
2009-09-03 16:02:00,77.73,77.815,77.715,77.73,692400000.0
2009-09-03 16:03:00,77.73,77.76,77.68,77.685,655200000.0
2009-09-03 16:04:00,77.685,77.695,77.625,77.63,664800000.0
2009-09-03 16:05:00,77.63,77.645,77.53,77.53,863399999.0
2009-09-03 16:06:00,77.535,77.625,77.53,77.595,429800000.0
2009-09-03 16:07:00,77.605,77.705,77.595,77.65,577500001.0
2009-09-03 16:08:00,77.655,77.655,77.575,77.58,618199999.0
2009-09-03 16:09:00,77.58,77.62,77.58,77.61,541199999.0
2009-09-03 16:10:00,77.61,77.63,77.57,77.585,395400001.0
2009-09-03 16:11:00,77.58,77.63,77.575,77.575,344000000.0
2009-09-03 16:12:00,77.575,77.68,77.555,77.66,645400000.0
2009-09-03 16:13:00,77.655,77.655,77.6,77.645,477800001.0
2009-09-03 16:14:00,77.645,77.67,77.625,77.63,686600000.0
2009-09-03 16:15:00,77.635,77.655,77.555,77.575,759800000.0
2009-09-03 16:16:00,77.575,77.665,77.575,77.61,718600003.0
2009-09-03 16:17:00,77.61,77.63,77.575,77.6,541000000.0
2009-09-03 16:18:00,77.595,77.595,77.5,77.5,732800000.0
2009-09-03 16:19:00,77.5,77.55,77.495,77.535,616200001.0
2009-09-03 16:20:00,77.54,77.59,77.525,77.55,387400000.0
2009-09-03 16:21:00,77.55,77.555,77.515,77.53,346600000.0
2009-09-03 16:22:00,77.53,77.535,77.5,77.505,286799999.0
2009-09-03 16:23:00,77.51,77.51,77.43,77.46,421199998.0
2009-09-03 16:24:00,77.465,77.555,77.45,77.545,290600000.0
2009-09-03 16:25:00,77.535,77.54,77.49,77.52,506600000.0
2009-09-03 16:26:00,77.52,77.525,77.42,77.435,454600000.0
2009-09-03 16:27:00,77.435,77.505,77.435,77.49,424400000.0
2009-09-03 16:28:00,77.49,77.545,77.485,77.545,186000000.0
2009-09-03 16:29:00,77.55,77.55,77.515,77.53,384000000.0
2009-09-03 16:30:00,77.52,77.535,77.5,77.515,234000000.0
2009-09-03 16:31:00,77.52,77.545,77.52,77.53,266400000.0
2009-09-03 16:32:00,77.53,77.54,77.51,77.515,211600000.0
2009-09-03 16:33:00,77.515,77.59,77.515,77.575,325600000.0
2009-09-03 16:34:00,77.575,77.64,77.56,77.61,448199998.0
2009-09-03 16:35:00,77.61,77.63,77.6,77.605,389400000.0
2009-09-03 16:36:00,77.61,77.615,77.575,77.605,362600000.0
2009-09-03 16:37:00,77.61,77.665,77.61,77.63,244400000.0
2009-09-03 16:38:00,77.635,77.7,77.63,77.69,359400000.0
2009-09-03 16:39:00,77.695,77.695,77.655,77.685,517799998.0
2009-09-03 16:40:00,77.685,77.695,77.64,77.695,396600001.0
2009-09-03 16:41:00,77.695,77.72,77.69,77.695,418600000.0
2009-09-03 16:42:00,77.695,77.71,77.685,77.685,200600000.0
2009-09-03 16:43:00,77.685,77.715,77.65,77.65,475600001.0
2009-09-03 16:44:00,77.65,77.665,77.59,77.665,492400001.0
2009-09-03 16:45:00,77.66,77.66,77.59,77.595,524000001.0
2009-09-03 16:46:00,77.59,77.63,77.575,77.6,446600000.0
2009-09-03 16:47:00,77.6,77.6,77.54,77.57,330200000.0
2009-09-03 16:48:00,77.57,77.605,77.555,77.59,303200000.0
2009-09-03 16:49:00,77.59,77.605,77.545,77.55,310400000.0
2009-09-03 16:50:00,77.55,77.58,77.545,77.55,337200000.0
2009-09-03 16:51:00,77.55,77.575,77.55,77.575,218400000.0
2009-09-03 16:52:00,77.575,77.595,77.565,77.59,174200000.0
2009-09-03 16:53:00,77.59,77.6,77.57,77.585,285000002.0
2009-09-03 16:54:00,77.585,77.595,77.57,77.58,145000000.0
2009-09-03 16:55:00,77.58,77.58,77.495,77.495,295000000.0
2009-09-03 16:56:00,77.5,77.525,77.465,77.475,291000000.0
2009-09-03 16:57:00,77.475,77.485,77.445,77.455,369000000.0
2009-09-03 16:58:00,77.46,77.485,77.45,77.465,289200001.0
2009-09-03 16:59:00,77.465,77.475,77.42,77.45,368199999.0
2009-09-03 17:00:00,77.445,77.495,77.445,77.49,265800000.0
2009-09-03 17:01:00,77.49,77.565,77.49,77.56,449699998.0
2009-09-03 17:02:00,77.56,77.565,77.545,77.55,228600000.0
2009-09-03 17:03:00,77.55,77.56,77.53,77.56,236600000.0
2009-09-03 17:04:00,77.565,77.58,77.55,77.56,172400000.0
2009-09-03 17:05:00,77.565,77.595,77.565,77.575,165400000.0
2009-09-03 17:06:00,77.57,77.59,77.55,77.58,173400000.0
2009-09-03 17:07:00,77.58,77.61,77.58,77.58,360800000.0
2009-09-03 17:08:00,77.58,77.595,77.56,77.57,105400000.0
2009-09-03 17:09:00,77.57,77.625,77.565,77.615,103000000.0
2009-09-03 17:10:00,77.615,77.62,77.575,77.61,378800000.0
2009-09-03 17:11:00,77.61,77.61,77.55,77.585,272400000.0
2009-09-03 17:12:00,77.58,77.59,77.56,77.575,333800000.0
2009-09-03 17:13:00,77.575,77.58,77.56,77.57,161200001.0
2009-09-03 17:14:00,77.57,77.57,77.55,77.565,222800000.0
2009-09-03 17:15:00,77.57,77.585,77.555,77.56,392200000.0
2009-09-03 17:16:00,77.56,77.57,77.55,77.56,284199999.0
2009-09-03 17:17:00,77.565,77.59,77.55,77.555,152600000.0
2009-09-03 17:18:00,77.555,77.585,77.555,77.565,169200000.0
2009-09-03 17:19:00,77.57,77.585,77.52,77.52,234200000.0
2009-09-03 17:20:00,77.53,77.545,77.475,77.535,356400000.0
2009-09-03 17:21:00,77.53,77.535,77.48,77.485,243600000.0
2009-09-03 17:22:00,77.48,77.535,77.475,77.535,328000000.0
2009-09-03 17:23:00,77.535,77.555,77.51,77.555,443200000.0
2009-09-03 17:24:00,77.555,77.555,77.5,77.535,449799997.0
2009-09-03 17:25:00,77.535,77.56,77.52,77.55,332999997.0
2009-09-03 17:26:00,77.545,77.555,77.52,77.52,358199996.0
2009-09-03 17:27:00,77.525,77.54,77.52,77.54,382999999.0
2009-09-03 17:28:00,77.54,77.56,77.51,77.555,484200002.0
2009-09-03 17:29:00,77.555,77.57,77.535,77.545,581399997.0
2009-09-03 17:30:00,77.545,77.56,77.535,77.56,913799998.0
2009-09-03 17:31:00,77.56,77.615,77.56,77.61,403400001.0
2009-09-03 17:32:00,77.61,77.63,77.61,77.62,351000002.0
2009-09-03 17:33:00,77.635,77.64,77.61,77.625,100800000.0
2009-09-03 17:34:00,77.62,77.625,77.575,77.59,270799999.0
2009-09-03 17:35:00,77.59,77.65,77.59,77.65,460000000.0
2009-09-03 17:36:00,77.645,77.665,77.64,77.65,342999999.0
2009-09-03 17:37:00,77.65,77.675,77.6,77.62,464000001.0
2009-09-03 17:38:00,77.62,77.655,77.62,77.65,426200000.0
2009-09-03 17:39:00,77.655,77.67,77.63,77.67,297799997.0
2009-09-03 17:40:00,77.67,77.695,77.665,77.695,300600001.0
2009-09-03 17:41:00,77.695,77.705,77.68,77.695,206000000.0
2009-09-03 17:42:00,77.695,77.705,77.695,77.7,443600001.0
2009-09-03 17:43:00,77.705,77.71,77.685,77.685,185800000.0
2009-09-03 17:44:00,77.68,77.685,77.665,77.68,191800000.0
2009-09-03 17:45:00,77.68,77.7,77.68,77.69,141399999.0
2009-09-03 17:46:00,77.68,77.695,77.675,77.69,171200000.0
2009-09-03 17:47:00,77.695,77.71,77.67,77.695,497000000.0
2009-09-03 17:48:00,77.71,77.725,77.705,77.71,266000000.0
2009-09-03 17:49:00,77.725,77.775,77.72,77.765,420300000.0
2009-09-03 17:50:00,77.765,77.77,77.74,77.74,392000000.0
2009-09-03 17:51:00,77.74,77.745,77.73,77.735,379599998.0
2009-09-03 17:52:00,77.735,77.765,77.735,77.76,339600000.0
2009-09-03 17:53:00,77.76,77.76,77.73,77.735,327999999.0
2009-09-03 17:54:00,77.73,77.735,77.72,77.73,570599996.0
2009-09-03 17:55:00,77.73,77.745,77.73,77.74,248799998.0
2009-09-03 17:56:00,77.745,77.745,77.72,77.73,375600000.0
2009-09-03 17:57:00,77.73,77.755,77.72,77.74,357800000.0
2009-09-03 17:58:00,77.74,77.785,77.73,77.765,421800001.0
2009-09-03 17:59:00,77.77,77.77,77.745,77.765,220200001.0
2009-09-03 18:00:00,77.765,77.775,77.735,77.75,332799998.0
2009-09-03 18:01:00,77.75,77.8,77.73,77.79,187400000.0
2009-09-03 18:02:00,77.79,77.795,77.74,77.74,302400000.0
2009-09-03 18:03:00,77.74,77.75,77.705,77.725,295000000.0
2009-09-03 18:04:00,77.725,77.725,77.7,77.705,219800000.0
2009-09-03 18:05:00,77.7,77.725,77.69,77.725,441400001.0
2009-09-03 18:06:00,77.725,77.725,77.7,77.705,355800000.0
2009-09-03 18:07:00,77.705,77.705,77.685,77.695,335400000.0
2009-09-03 18:08:00,77.69,77.695,77.675,77.675,251400000.0
2009-09-03 18:09:00,77.675,77.685,77.645,77.68,423399997.0
2009-09-03 18:10:00,77.68,77.705,77.665,77.705,383600000.0
2009-09-03 18:11:00,77.705,77.74,77.705,77.725,189999999.0
2009-09-03 18:12:00,77.72,77.735,77.705,77.71,318800000.0
2009-09-03 18:13:00,77.71,77.73,77.705,77.705,302999999.0
2009-09-03 18:14:00,77.705,77.72,77.665,77.685,347599999.0
2009-09-03 18:15:00,77.685,77.725,77.685,77.725,535999999.0
2009-09-03 18:16:00,77.735,77.745,77.725,77.725,290800000.0
2009-09-03 18:17:00,77.725,77.735,77.715,77.72,320400000.0
2009-09-03 18:18:00,77.72,77.72,77.66,77.66,337799999.0
2009-09-03 18:19:00,77.665,77.675,77.645,77.655,173200000.0
2009-09-03 18:20:00,77.65,77.65,77.64,77.65,158200000.0
2009-09-03 18:21:00,77.65,77.685,77.645,77.675,263599999.0
2009-09-03 18:22:00,77.675,77.69,77.675,77.68,275999999.0
2009-09-03 18:23:00,77.68,77.68,77.66,77.665,193800000.0
2009-09-03 18:24:00,77.665,77.685,77.665,77.685,117800000.0
2009-09-03 18:25:00,77.685,77.695,77.675,77.685,204000000.0
2009-09-03 18:26:00,77.68,77.695,77.68,77.69,195199999.0
2009-09-03 18:27:00,77.69,77.69,77.665,77.68,235200000.0
2009-09-03 18:28:00,77.7,77.7,77.65,77.655,362600002.0
2009-09-03 18:29:00,77.655,77.67,77.65,77.665,209399998.0
2009-09-03 18:30:00,77.66,77.66,77.645,77.645,335999994.0
2009-09-03 18:31:00,77.645,77.645,77.61,77.61,281000000.0
2009-09-03 18:32:00,77.61,77.615,77.595,77.6,352000001.0
2009-09-03 18:33:00,77.6,77.61,77.575,77.575,382000000.0
2009-09-03 18:34:00,77.58,77.63,77.575,77.62,427600000.0
2009-09-03 18:35:00,77.625,77.64,77.62,77.625,163000000.0
2009-09-03 18:36:00,77.625,77.63,77.615,77.625,50000000.0
2009-09-03 18:37:00,77.63,77.65,77.625,77.65,114400000.0
2009-09-03 18:38:00,77.645,77.655,77.64,77.645,120200000.0
2009-09-03 18:39:00,77.65,77.655,77.635,77.64,276800001.0
2009-09-03 18:40:00,77.64,77.67,77.64,77.66,282600002.0
2009-09-03 18:41:00,77.66,77.66,77.65,77.65,60000000.0
2009-09-03 18:42:00,77.65,77.685,77.65,77.665,180000000.0
2009-09-03 18:43:00,77.66,77.665,77.65,77.655,54400000.0
2009-09-03 18:44:00,77.655,77.66,77.64,77.65,171200000.0
2009-09-03 18:45:00,77.65,77.66,77.635,77.635,183800000.0
2009-09-03 18:46:00,77.63,77.635,77.595,77.595,366400000.0
2009-09-03 18:47:00,77.6,77.605,77.575,77.575,392200000.0
2009-09-03 18:48:00,77.575,77.58,77.57,77.575,281200000.0
2009-09-03 18:49:00,77.575,77.575,77.555,77.575,351800000.0
2009-09-03 18:50:00,77.58,77.615,77.58,77.6,279200000.0
2009-09-03 18:51:00,77.6,77.64,77.6,77.635,134600000.0
2009-09-03 18:52:00,77.63,77.63,77.615,77.615,205000000.0
2009-09-03 18:53:00,77.615,77.615,77.6,77.605,180200000.0
2009-09-03 18:54:00,77.6,77.62,77.6,77.62,174800000.0
2009-09-03 18:55:00,77.62,77.62,77.595,77.595,177600000.0
2009-09-03 18:56:00,77.595,77.6,77.565,77.57,159200000.0
2009-09-03 18:57:00,77.57,77.585,77.56,77.56,87600000.0
2009-09-03 18:58:00,77.56,77.605,77.555,77.6,188400000.0
2009-09-03 18:59:00,77.605,77.615,77.605,77.61,116200000.0
2009-09-03 19:00:00,77.61,77.64,77.59,77.64,206800000.0
2009-09-03 19:01:00,77.645,77.655,77.63,77.655,212600000.0
2009-09-03 19:02:00,77.645,77.655,77.635,77.635,122400001.0
2009-09-03 19:03:00,77.64,77.645,77.635,77.645,232800000.0
2009-09-03 19:04:00,77.645,77.685,77.645,77.675,416000003.0
2009-09-03 19:05:00,77.675,77.675,77.66,77.665,185599999.0
2009-09-03 19:06:00,77.66,77.665,77.645,77.65,244199996.0
2009-09-03 19:07:00,77.65,77.675,77.645,77.675,208400000.0
2009-09-03 19:08:00,77.675,77.675,77.64,77.65,522799992.0
2009-09-03 19:09:00,77.65,77.685,77.65,77.68,257800000.0
2009-09-03 19:10:00,77.68,77.72,77.675,77.715,316600000.0
2009-09-03 19:11:00,77.715,77.74,77.71,77.74,264000000.0
2009-09-03 19:12:00,77.75,77.75,77.695,77.715,478599998.0
2009-09-03 19:13:00,77.715,77.725,77.7,77.7,649799998.0
2009-09-03 19:14:00,77.7,77.715,77.695,77.705,199199998.0
2009-09-03 19:15:00,77.705,77.705,77.685,77.69,339999996.0
2009-09-03 19:16:00,77.685,77.685,77.675,77.685,494400003.0
2009-09-03 19:17:00,77.685,77.695,77.67,77.675,589600012.0
2009-09-03 19:18:00,77.675,77.695,77.675,77.695,238000000.0
2009-09-03 19:19:00,77.695,77.695,77.665,77.68,529800000.0
2009-09-03 19:20:00,77.68,77.695,77.68,77.685,428400001.0
2009-09-03 19:21:00,77.685,77.725,77.685,77.725,399200003.0
2009-09-03 19:22:00,77.725,77.735,77.715,77.735,271000000.0
2009-09-03 19:23:00,77.735,77.755,77.71,77.755,455600000.0
2009-09-03 19:24:00,77.755,77.765,77.71,77.745,597799997.0
2009-09-03 19:25:00,77.745,77.745,77.72,77.72,378200000.0
2009-09-03 19:26:00,77.72,77.72,77.695,77.705,201800000.0
2009-09-03 19:27:00,77.705,77.735,77.705,77.715,122400000.0
2009-09-03 19:28:00,77.71,77.72,77.71,77.72,205400000.0
2009-09-03 19:29:00,77.72,77.725,77.705,77.71,265800000.0
2009-09-03 19:30:00,77.71,77.725,77.695,77.725,274799999.0
2009-09-03 19:31:00,77.725,77.74,77.695,77.7,503200000.0
2009-09-03 19:32:00,77.7,77.7,77.665,77.675,244800000.0
2009-09-03 19:33:00,77.67,77.67,77.655,77.67,228200001.0
2009-09-03 19:34:00,77.67,77.675,77.61,77.61,390200000.0
2009-09-03 19:35:00,77.61,77.645,77.61,77.64,367399999.0
2009-09-03 19:36:00,77.645,77.675,77.625,77.665,512400001.0
2009-09-03 19:37:00,77.665,77.665,77.62,77.645,455000000.0
2009-09-03 19:38:00,77.645,77.645,77.645,77.645,84000000.0
2009-09-03 19:39:00,77.645,77.685,77.64,77.675,385400000.0
2009-09-03 19:40:00,77.675,77.675,77.66,77.665,292800000.0
2009-09-03 19:41:00,77.665,77.715,77.665,77.715,360200000.0
2009-09-03 19:42:00,77.715,77.73,77.705,77.705,361999997.0
2009-09-03 19:43:00,77.705,77.705,77.655,77.655,415400000.0
2009-09-03 19:44:00,77.655,77.67,77.65,77.66,245200000.0
2009-09-03 19:45:00,77.66,77.66,77.635,77.64,83200000.0
2009-09-03 19:46:00,77.64,77.665,77.64,77.66,79400000.0
2009-09-03 19:47:00,77.655,77.66,77.64,77.66,192400000.0
2009-09-03 19:48:00,77.655,77.66,77.64,77.64,366400000.0
2009-09-03 19:49:00,77.64,77.69,77.64,77.675,191800000.0
2009-09-03 19:50:00,77.675,77.68,77.665,77.665,44800000.0
2009-09-03 19:51:00,77.665,77.68,77.65,77.675,100600000.0
2009-09-03 19:52:00,77.675,77.715,77.675,77.715,87600000.0
2009-09-03 19:53:00,77.715,77.715,77.68,77.715,184200000.0
2009-09-03 19:54:00,77.715,77.715,77.7,77.7,126600000.0
2009-09-03 19:55:00,77.71,77.71,77.695,77.695,62400000.0
2009-09-03 19:56:00,77.695,77.705,77.675,77.675,552399999.0
2009-09-03 19:57:00,77.675,77.69,77.675,77.69,193600000.0
2009-09-03 19:58:00,77.69,77.695,77.685,77.685,177200000.0
2009-09-03 19:59:00,77.69,77.7,77.685,77.685,124600000.0
2009-09-03 20:00:00,77.685,77.685,77.655,77.655,210400000.0
2009-09-03 20:01:00,77.655,77.67,77.655,77.665,143800000.0
2009-09-03 20:02:00,77.67,77.675,77.665,77.67,92000000.0
2009-09-03 20:03:00,77.67,77.67,77.665,77.67,29600000.0
2009-09-03 20:04:00,77.675,77.705,77.675,77.7,100600000.0
2009-09-03 20:05:00,77.705,77.725,77.705,77.71,88800000.0
2009-09-03 20:06:00,77.71,77.725,77.71,77.72,53200000.0
2009-09-03 20:07:00,77.715,77.715,77.71,77.715,41600000.0
2009-09-03 20:08:00,77.705,77.705,77.675,77.675,132400000.0
2009-09-03 20:09:00,77.675,77.695,77.67,77.675,247399999.0
2009-09-03 20:10:00,77.675,77.675,77.64,77.64,188200000.0
2009-09-03 20:11:00,77.645,77.645,77.63,77.63,107600000.0
2009-09-03 20:12:00,77.63,77.64,77.63,77.64,221800000.0
2009-09-03 20:13:00,77.64,77.64,77.63,77.63,202400000.0
2009-09-03 20:14:00,77.63,77.635,77.625,77.635,309600000.0
2009-09-03 20:15:00,77.635,77.655,77.63,77.65,195199999.0
2009-09-03 20:16:00,77.655,77.655,77.635,77.635,188200000.0
2009-09-03 20:17:00,77.635,77.65,77.625,77.645,269600002.0
2009-09-03 20:18:00,77.645,77.65,77.635,77.645,142800000.0
2009-09-03 20:19:00,77.645,77.645,77.62,77.62,250200002.0
2009-09-03 20:20:00,77.62,77.62,77.565,77.57,425799998.0
2009-09-03 20:21:00,77.565,77.565,77.55,77.56,566400000.0
2009-09-03 20:22:00,77.56,77.565,77.555,77.565,182800000.0
2009-09-03 20:23:00,77.565,77.6,77.565,77.6,148400000.0
2009-09-03 20:24:00,77.6,77.625,77.595,77.595,369800000.0
2009-09-03 20:25:00,77.595,77.61,77.595,77.595,298400000.0
2009-09-03 20:26:00,77.6,77.6,77.595,77.595,201600000.0
2009-09-03 20:27:00,77.595,77.615,77.59,77.61,216200000.0
2009-09-03 20:28:00,77.61,77.62,77.59,77.59,220000000.0
2009-09-03 20:29:00,77.59,77.61,77.59,77.595,207200000.0
2009-09-03 20:30:00,77.595,77.6,77.59,77.6,154800001.0
2009-09-03 20:31:00,77.6,77.6,77.59,77.59,117200000.0
2009-09-03 20:32:00,77.59,77.595,77.585,77.59,288800000.0
2009-09-03 20:33:00,77.59,77.59,77.58,77.585,214000000.0
2009-09-03 20:34:00,77.585,77.605,77.585,77.605,244799998.0
2009-09-03 20:35:00,77.605,77.61,77.59,77.59,545600000.0
2009-09-03 20:36:00,77.6,77.605,77.6,77.605,318400000.0
2009-09-03 20:37:00,77.6,77.605,77.58,77.585,223600000.0
2009-09-03 20:38:00,77.58,77.59,77.575,77.585,417600000.0
2009-09-03 20:39:00,77.605,77.605,77.585,77.59,116200000.0
2009-09-03 20:40:00,77.59,77.595,77.585,77.59,244400000.0
2009-09-03 20:41:00,77.59,77.605,77.565,77.575,178200000.0
2009-09-03 20:42:00,77.575,77.585,77.55,77.585,298800000.0
2009-09-03 20:43:00,77.585,77.605,77.565,77.565,285800000.0
2009-09-03 20:44:00,77.565,77.57,77.55,77.555,421000000.0
2009-09-03 20:45:00,77.55,77.6,77.545,77.6,473599999.0
2009-09-03 20:46:00,77.6,77.655,77.6,77.635,529400001.0
2009-09-03 20:47:00,77.635,77.645,77.63,77.645,219400000.0
2009-09-03 20:48:00,77.645,77.655,77.625,77.625,225600000.0
2009-09-03 20:49:00,77.625,77.625,77.575,77.6,146000000.0
2009-09-03 20:50:00,77.6,77.62,77.595,77.595,267200000.0
2009-09-03 20:51:00,77.595,77.595,77.585,77.585,281600001.0
2009-09-03 20:52:00,77.585,77.585,77.58,77.585,261999998.0
2009-09-03 20:53:00,77.585,77.585,77.57,77.58,257600000.0
2009-09-03 20:54:00,77.585,77.595,77.575,77.595,277200001.0
2009-09-03 20:55:00,77.595,77.605,77.585,77.605,362000000.0
2009-09-03 20:56:00,77.61,77.62,77.605,77.61,275000000.0
2009-09-03 20:57:00,77.61,77.615,77.61,77.61,122600000.0
2009-09-03 20:58:00,77.61,77.615,77.61,77.61,147000000.0
2009-09-03 20:59:00,77.61,77.615,77.605,77.61,381800000.0
2009-09-03 21:00:00,77.61,77.645,77.61,77.635,452000000.0
2009-09-03 21:01:00,77.635,77.65,77.635,77.65,309399999.0
2009-09-03 21:02:00,77.65,77.65,77.645,77.65,234000000.0
2009-09-03 21:03:00,77.65,77.665,77.64,77.64,200400000.0
2009-09-03 21:04:00,77.64,77.64,77.605,77.63,218999998.0
2009-09-03 21:05:00,77.63,77.635,77.62,77.625,124000000.0
2009-09-03 21:06:00,77.63,77.655,77.63,77.65,151800000.0
2009-09-03 21:07:00,77.65,77.65,77.635,77.64,156800000.0
2009-09-03 21:08:00,77.64,77.65,77.64,77.645,68000000.0
2009-09-03 21:09:00,77.645,77.665,77.645,77.665,181599999.0
2009-09-03 21:10:00,77.665,77.67,77.65,77.655,361600000.0
2009-09-03 21:11:00,77.65,77.665,77.64,77.66,368800000.0
2009-09-03 21:12:00,77.66,77.66,77.645,77.655,192200000.0
2009-09-03 21:13:00,77.655,77.665,77.625,77.665,420600001.0
2009-09-03 21:14:00,77.665,77.755,77.665,77.75,346800000.0
2009-09-03 21:15:00,77.75,77.75,77.715,77.745,445600001.0
2009-09-03 21:16:00,77.745,77.755,77.73,77.74,322600000.0
2009-09-03 21:17:00,77.745,77.745,77.735,77.745,39400000.0
2009-09-03 21:18:00,77.745,77.755,77.745,77.745,205600002.0
2009-09-03 21:19:00,77.745,77.745,77.725,77.735,202400000.0
2009-09-03 21:20:00,77.735,77.775,77.735,77.745,500599999.0
2009-09-03 21:21:00,77.745,77.745,77.715,77.72,206000000.0
2009-09-03 21:22:00,77.73,77.735,77.73,77.735,114800002.0
2009-09-03 21:23:00,77.73,77.73,77.71,77.725,363200001.0
2009-09-03 21:24:00,77.725,77.725,77.725,77.725,63200000.0
2009-09-03 21:25:00,77.725,77.725,77.68,77.68,239200000.0
2009-09-03 21:26:00,77.68,77.705,77.68,77.705,254399999.0
2009-09-03 21:27:00,77.705,77.725,77.705,77.72,107800001.0
2009-09-03 21:28:00,77.725,77.735,77.72,77.73,259199998.0
2009-09-03 21:29:00,77.73,77.735,77.715,77.725,168400000.0
2009-09-03 21:30:00,77.725,77.755,77.72,77.755,253400000.0
2009-09-03 21:31:00,77.765,77.8,77.765,77.8,477400000.0
2009-09-03 21:32:00,77.8,77.81,77.785,77.8,330199999.0
2009-09-03 21:33:00,77.805,77.81,77.775,77.795,502199998.0
2009-09-03 21:34:00,77.795,77.805,77.74,77.74,304599999.0
2009-09-03 21:35:00,77.745,77.755,77.74,77.75,79800000.0
2009-09-03 21:36:00,77.75,77.76,77.745,77.745,147400000.0
2009-09-03 21:37:00,77.745,77.76,77.745,77.755,267800000.0
2009-09-03 21:38:00,77.755,77.825,77.755,77.825,206600000.0
2009-09-03 21:39:00,77.825,77.825,77.815,77.825,73800000.0
2009-09-03 21:40:00,77.825,77.835,77.81,77.82,530600000.0
2009-09-03 21:41:00,77.82,77.825,77.8,77.8,253000000.0
2009-09-03 21:42:00,77.805,77.815,77.795,77.8,77000000.0
2009-09-03 21:43:00,77.8,77.81,77.8,77.805,191200000.0
2009-09-03 21:44:00,77.805,77.805,77.8,77.805,90400000.0
2009-09-03 21:45:00,77.805,77.815,77.805,77.815,81600000.0
2009-09-03 21:46:00,77.82,77.83,77.81,77.82,249600000.0
2009-09-03 21:47:00,77.81,77.825,77.805,77.825,270600000.0
2009-09-03 21:48:00,77.82,77.85,77.82,77.845,73800000.0
2009-09-03 21:49:00,77.835,77.84,77.835,77.84,92600000.0
2009-09-03 21:50:00,77.84,77.845,77.81,77.84,194600000.0
2009-09-03 21:51:00,77.84,77.855,77.795,77.835,723399998.0
2009-09-03 21:52:00,77.835,77.885,77.835,77.87,609399997.0
2009-09-03 21:53:00,77.865,77.87,77.825,77.83,466600001.0
2009-09-03 21:54:00,77.83,77.86,77.815,77.825,675000002.0
2009-09-03 21:55:00,77.83,77.835,77.815,77.83,606199998.0
2009-09-03 21:56:00,77.83,77.835,77.795,77.8,447600000.0
2009-09-03 21:57:00,77.8,77.825,77.8,77.815,589599992.0
2009-09-03 21:58:00,77.815,77.815,77.765,77.77,418800002.0
2009-09-03 21:59:00,77.77,77.79,77.76,77.785,159600000.0
2009-09-03 22:00:00,77.785,77.785,77.735,77.74,226000000.0
2009-09-03 22:01:00,77.74,77.77,77.725,77.75,348200000.0
2009-09-03 22:02:00,77.75,77.76,77.745,77.76,116000000.0
2009-09-03 22:03:00,77.76,77.765,77.76,77.765,56000000.0
2009-09-03 22:04:00,77.765,77.77,77.75,77.75,95200000.0
2009-09-03 22:05:00,77.755,77.76,77.75,77.76,76800000.0
2009-09-03 22:06:00,77.755,77.755,77.72,77.725,112800000.0
2009-09-03 22:07:00,77.73,77.74,77.715,77.72,113200000.0
2009-09-03 22:08:00,77.73,77.73,77.71,77.71,146400000.0
2009-09-03 22:09:00,77.71,77.72,77.71,77.72,40000000.0
2009-09-03 22:10:00,77.725,77.745,77.72,77.725,156000000.0
2009-09-03 22:11:00,77.73,77.73,77.73,77.73,10400000.0
2009-09-03 22:12:00,77.73,77.74,77.73,77.74,105600000.0
2009-09-03 22:13:00,77.74,77.74,77.735,77.735,17600000.0
2009-09-03 22:14:00,77.735,77.735,77.73,77.73,19200000.0
2009-09-03 22:15:00,77.735,77.735,77.735,77.735,13600000.0
2009-09-03 22:16:00,77.74,77.76,77.735,77.76,53400000.0
2009-09-03 22:17:00,77.755,77.755,77.73,77.73,95600000.0
2009-09-03 22:18:00,77.735,77.74,77.735,77.74,32000000.0
2009-09-03 22:19:00,77.74,77.74,77.74,77.74,3100000.0
2009-09-03 22:20:00,77.74,77.74,77.73,77.73,31200000.0
2009-09-03 22:21:00,77.73,77.73,77.725,77.725,32000000.0
2009-09-03 22:22:00,77.725,77.735,77.725,77.725,64800000.0
2009-09-03 22:23:00,77.73,77.75,77.725,77.725,142800000.0
2009-09-03 22:24:00,77.725,77.725,77.705,77.705,138400000.0
2009-09-03 22:25:00,77.705,77.71,77.705,77.71,16400000.0
2009-09-03 22:26:00,77.71,77.715,77.71,77.715,17600000.0
2009-09-03 22:27:00,77.715,77.715,77.71,77.71,35200000.0
2009-09-03 22:28:00,77.71,77.71,77.705,77.705,49600000.0
2009-09-03 22:29:00,77.705,77.705,77.685,77.7,92000000.0
2009-09-03 22:30:00,77.705,77.705,77.705,77.705,8000000.0
2009-09-03 22:31:00,77.71,77.72,77.71,77.72,62000000.0
2009-09-03 22:32:00,77.72,77.73,77.715,77.725,55600000.0
2009-09-03 22:33:00,77.72,77.725,77.715,77.725,96400000.0
2009-09-03 22:34:00,77.73,77.735,77.725,77.73,53800000.0
2009-09-03 22:35:00,77.73,77.73,77.725,77.725,17600000.0
2009-09-03 22:36:00,77.735,77.77,77.735,77.77,101200000.0
2009-09-03 22:37:00,77.77,77.775,77.76,77.76,62000000.0
2009-09-03 22:38:00,77.77,77.785,77.77,77.78,113400000.0
2009-09-03 22:39:00,77.78,77.79,77.78,77.79,13000000.0
2009-09-03 22:40:00,77.785,77.795,77.78,77.78,57600000.0
2009-09-03 22:41:00,77.78,77.805,77.76,77.78,199400000.0
2009-09-03 22:42:00,77.78,77.78,77.76,77.76,168000000.0
2009-09-03 22:43:00,77.76,77.775,77.76,77.765,117600000.0
2009-09-03 22:44:00,77.77,77.77,77.77,77.77,43200000.0
2009-09-03 22:45:00,77.77,77.78,77.765,77.77,100800000.0
2009-09-03 22:46:00,77.77,77.78,77.77,77.77,62400000.0
2009-09-03 22:47:00,77.77,77.775,77.755,77.76,49000000.0
2009-09-03 22:48:00,77.76,77.835,77.74,77.835,161800000.0
2009-09-03 22:49:00,77.835,77.845,77.835,77.845,31200000.0
2009-09-03 22:50:00,77.85,77.855,77.84,77.84,119400000.0
2009-09-03 22:51:00,77.845,77.855,77.845,77.855,19200000.0
2009-09-03 22:52:00,77.855,77.855,77.825,77.825,126000000.0
2009-09-03 22:53:00,77.825,77.835,77.825,77.835,53600000.0
2009-09-03 22:54:00,77.835,77.845,77.83,77.83,94600000.0
2009-09-03 22:55:00,77.835,77.84,77.83,77.84,57200000.0
2009-09-03 22:56:00,77.84,77.84,77.825,77.825,57600000.0
2009-09-03 22:57:00,77.825,77.83,77.82,77.825,47200000.0
2009-09-03 22:58:00,77.825,77.83,77.815,77.83,23600000.0
2009-09-03 22:59:00,77.83,77.83,77.8,77.8,23600000.0
2009-09-03 23:00:00,77.775,77.775,77.765,77.77,39200000.0
2009-09-03 23:01:00,77.788,77.817,77.768,77.796,26200000.0
2009-09-03 23:02:00,77.81,77.81,77.795,77.81,6400000.0
2009-09-03 23:03:00,77.804,77.809,77.784,77.788,98000000.0
2009-09-03 23:04:00,77.815,77.815,77.815,77.815,1600000.0
2009-09-03 23:05:00,77.81,77.81,77.81,77.81,4000000.0
2009-09-03 23:06:00,77.81,77.85,77.81,77.85,13600000.0
2009-09-03 23:07:00,77.84,77.84,77.835,77.835,3200000.0
2009-09-03 23:08:00,77.83,77.83,77.83,77.83,1600000.0
2009-09-03 23:09:00,77.81,77.811,77.805,77.808,26800000.0
2009-09-03 23:10:00,77.792,77.795,77.787,77.79,55100000.0
2009-09-03 23:11:00,77.83,77.83,77.83,77.83,1600000.0
2009-09-03 23:12:00,77.825,77.845,77.825,77.83,20200000.0
2009-09-03 23:13:00,77.816,77.827,77.806,77.806,57100000.0
2009-09-03 23:14:00,77.835,77.85,77.835,77.85,35200000.0
2009-09-03 23:15:00,77.84,77.84,77.835,77.835,22400000.0
2009-09-03 23:16:00,77.835,77.835,77.83,77.835,32800000.0
2009-09-03 23:17:00,77.823,77.84,77.809,77.831,54500000.0
2009-09-03 23:18:00,77.83,77.83,77.83,77.83,4800000.0
2009-09-03 23:19:00,77.835,77.845,77.835,77.84,19200000.0
2009-09-03 23:20:00,77.84,77.845,77.83,77.845,28800000.0
2009-09-03 23:21:00,77.83,77.844,77.808,77.824,51700000.0
2009-09-03 23:22:00,77.835,77.84,77.835,77.84,11200000.0
2009-09-03 23:23:00,77.817,77.831,77.808,77.808,35500000.0
2009-09-03 23:24:00,77.84,77.845,77.84,77.845,8000000.0
2009-09-03 23:25:00,77.845,77.845,77.83,77.83,19200000.0
2009-09-03 23:26:00,77.83,77.84,77.83,77.835,32000000.0
2009-09-03 23:27:00,77.83,77.83,77.82,77.82,24000000.0
2009-09-03 23:28:00,77.82,77.82,77.79,77.79,36000000.0
2009-09-03 23:29:00,77.79,77.79,77.78,77.785,27200000.0
2009-09-03 23:30:00,77.805,77.805,77.785,77.785,14800000.0
2009-09-03 23:31:00,77.785,77.785,77.76,77.765,45600000.0
2009-09-03 23:32:00,77.765,77.77,77.765,77.77,8800000.0
2009-09-03 23:33:00,77.77,77.775,77.77,77.775,20800000.0
2009-09-03 23:34:00,77.77,77.77,77.75,77.765,112200000.0
2009-09-03 23:35:00,77.76,77.76,77.755,77.755,24800000.0
2009-09-03 23:36:00,77.741,77.742,77.706,77.73,72200000.0
2009-09-03 23:37:00,77.76,77.76,77.755,77.755,6400000.0
2009-09-03 23:38:00,77.755,77.755,77.75,77.75,12000000.0
2009-09-03 23:39:00,77.75,77.75,77.74,77.745,61600000.0
2009-09-03 23:40:00,77.75,77.75,77.75,77.75,50000000.0
2009-09-03 23:41:00,77.74,77.746,77.698,77.73,79900000.0
2009-09-03 23:42:00,77.755,77.76,77.735,77.735,83200000.0
2009-09-03 23:43:00,77.735,77.735,77.735,77.735,9600000.0
2009-09-03 23:44:00,77.745,77.745,77.735,77.735,29800000.0
2009-09-03 23:45:00,77.745,77.745,77.73,77.73,58200000.0
2009-09-03 23:46:00,77.725,77.73,77.715,77.73,33800000.0
2009-09-03 23:47:00,77.74,77.74,77.74,77.74,2000000.0
2009-09-03 23:48:00,77.735,77.735,77.725,77.735,7800000.0
2009-09-03 23:49:00,77.745,77.75,77.735,77.735,6000000.0
2009-09-03 23:50:00,77.745,77.75,77.745,77.745,6200000.0
2009-09-03 23:51:00,77.74,77.74,77.735,77.735,13000000.0
2009-09-03 23:52:00,77.735,77.745,77.735,77.745,14800000.0
2009-09-03 23:53:00,77.74,77.74,77.74,77.74,2000000.0
2009-09-03 23:54:00,77.74,77.74,77.74,77.74,8800000.0
2009-09-03 23:55:00,77.745,77.745,77.745,77.745,1000000.0
2009-09-03 23:56:00,77.74,77.74,77.74,77.74,5200000.0
2009-09-03 23:57:00,77.74,77.74,77.735,77.74,37200000.0
2009-09-03 23:58:00,77.735,77.74,77.725,77.74,21800000.0
2009-09-03 23:59:00,77.735,77.735,77.735,77.735,1000000.0
2009-09-04 00:00:00,77.735,77.735,77.73,77.735,30800000.0
2009-09-04 00:01:00,77.73,77.735,77.71,77.72,58400000.0
2009-09-04 00:02:00,77.72,77.72,77.71,77.72,76000000.0
2009-09-04 00:03:00,77.72,77.725,77.715,77.72,32000000.0
2009-09-04 00:04:00,77.681,77.71,77.676,77.699,112300000.0
2009-09-04 00:05:00,77.72,77.72,77.72,77.72,2400000.0
2009-09-04 00:06:00,77.72,77.72,77.72,77.72,12000000.0
2009-09-04 00:07:00,77.72,77.72,77.72,77.72,12800000.0
2009-09-04 00:08:00,77.72,77.73,77.72,77.73,51200000.0
2009-09-04 00:09:00,77.73,77.73,77.73,77.73,30000000.0
2009-09-04 00:10:00,77.735,77.745,77.735,77.745,22800000.0
2009-09-04 00:11:00,77.75,77.755,77.725,77.73,94000000.0
2009-09-04 00:12:00,77.725,77.725,77.7,77.7,73600000.0
2009-09-04 00:13:00,77.695,77.695,77.695,77.695,21600000.0
2009-09-04 00:14:00,77.695,77.7,77.685,77.685,41200000.0
2009-09-04 00:15:00,77.685,77.69,77.68,77.685,76600000.0
2009-09-04 00:16:00,77.685,77.695,77.685,77.695,43000000.0
2009-09-04 00:17:00,77.7,77.7,77.7,77.7,2400000.0
2009-09-04 00:18:00,77.715,77.72,77.715,77.715,28800000.0
2009-09-04 00:19:00,77.71,77.71,77.71,77.71,9600000.0
2009-09-04 00:20:00,77.71,77.71,77.71,77.71,12000000.0
2009-09-04 00:21:00,77.705,77.72,77.705,77.72,56400000.0
2009-09-04 00:22:00,77.72,77.72,77.72,77.72,12000000.0
2009-09-04 00:23:00,77.72,77.725,77.72,77.72,12000000.0
2009-09-04 00:24:00,77.72,77.72,77.72,77.72,4800000.0
2009-09-04 00:25:00,77.72,77.72,77.71,77.715,38400000.0
2009-09-04 00:26:00,77.715,77.73,77.715,77.73,48800000.0
2009-09-04 00:27:00,77.735,77.74,77.735,77.735,7200000.0
2009-09-04 00:28:00,77.703,77.734,77.703,77.719,118900000.0
2009-09-04 00:29:00,77.735,77.735,77.72,77.73,34400000.0
2009-09-04 00:30:00,77.73,77.73,77.725,77.725,4800000.0
2009-09-04 00:31:00,77.725,77.725,77.725,77.725,2400000.0
2009-09-04 00:32:00,77.725,77.78,77.725,77.78,93200000.0
2009-09-04 00:33:00,77.78,77.785,77.755,77.76,90800000.0
2009-09-04 00:34:00,77.76,77.76,77.745,77.745,31200000.0
2009-09-04 00:35:00,77.75,77.75,77.75,77.75,7200000.0
2009-09-04 00:36:00,77.75,77.755,77.74,77.75,51200000.0
2009-09-04 00:37:00,77.75,77.75,77.75,77.75,4800000.0
2009-09-04 00:38:00,77.745,77.745,77.735,77.74,35200000.0
2009-09-04 00:39:00,77.74,77.74,77.73,77.735,15600000.0
2009-09-04 00:40:00,77.735,77.735,77.735,77.735,3800000.0
2009-09-04 00:41:00,77.73,77.74,77.73,77.74,52600000.0
2009-09-04 00:42:00,77.718,77.722,77.715,77.718,61900000.0
2009-09-04 00:43:00,77.74,77.745,77.74,77.74,20200000.0
2009-09-04 00:44:00,77.74,77.745,77.74,77.74,12800000.0
2009-09-04 00:45:00,77.74,77.75,77.74,77.75,23200000.0
2009-09-04 00:46:00,77.75,77.75,77.75,77.75,5200000.0
2009-09-04 00:47:00,77.75,77.775,77.75,77.775,22400000.0
2009-09-04 00:48:00,77.78,77.78,77.765,77.77,21600000.0
2009-09-04 00:49:00,77.77,77.77,77.77,77.77,9600000.0
2009-09-04 00:50:00,77.78,77.78,77.78,77.78,1000000.0
2009-09-04 00:51:00,77.79,77.79,77.77,77.785,61600000.0
2009-09-04 00:52:00,77.795,77.82,77.795,77.81,100600000.0
2009-09-04 00:53:00,77.805,77.805,77.8,77.805,21600000.0
2009-09-04 00:54:00,77.815,77.815,77.81,77.815,12000000.0
2009-09-04 00:55:00,77.82,77.835,77.815,77.825,52400000.0
2009-09-04 00:56:00,77.825,77.845,77.82,77.845,115200000.0
2009-09-04 00:57:00,77.85,77.885,77.845,77.855,125200000.0
2009-09-04 00:58:00,77.855,77.875,77.855,77.86,156800000.0
2009-09-04 00:59:00,77.86,77.91,77.855,77.9,191400000.0
2009-09-04 01:00:00,77.895,77.905,77.865,77.875,105600000.0
2009-09-04 01:01:00,77.875,77.875,77.82,77.85,100000000.0
2009-09-04 01:02:00,77.85,77.875,77.845,77.845,45800000.0
2009-09-04 01:03:00,77.845,77.855,77.83,77.845,55600000.0
2009-09-04 01:04:00,77.84,77.84,77.84,77.84,3000000.0
2009-09-04 01:05:00,77.835,77.835,77.83,77.83,7000000.0
2009-09-04 01:06:00,77.825,77.825,77.815,77.815,62600000.0
2009-09-04 01:07:00,77.815,77.835,77.815,77.82,37000000.0
2009-09-04 01:08:00,77.82,77.83,77.81,77.82,52000000.0
2009-09-04 01:09:00,77.82,77.82,77.81,77.82,84800000.0
2009-09-04 01:10:00,77.825,77.835,77.82,77.83,69600000.0
2009-09-04 01:11:00,77.835,77.855,77.83,77.85,77000000.0
2009-09-04 01:12:00,77.855,77.87,77.855,77.86,20600000.0
2009-09-04 01:13:00,77.855,77.86,77.85,77.86,27800000.0
2009-09-04 01:14:00,77.865,77.87,77.86,77.86,26000000.0
2009-09-04 01:15:00,77.86,77.865,77.86,77.865,10200000.0
2009-09-04 01:16:00,77.86,77.86,77.84,77.84,18200000.0
2009-09-04 01:17:00,77.845,77.85,77.845,77.845,15200000.0
2009-09-04 01:18:00,77.85,77.85,77.845,77.85,11400000.0
2009-09-04 01:19:00,77.845,77.845,77.84,77.84,32400000.0
2009-09-04 01:20:00,77.84,77.84,77.835,77.835,9600000.0
2009-09-04 01:21:00,77.835,77.85,77.835,77.85,12000000.0
2009-09-04 01:22:00,77.85,77.865,77.845,77.86,16200000.0
2009-09-04 01:23:00,77.86,77.865,77.84,77.855,59200000.0
2009-09-04 01:24:00,77.855,77.87,77.855,77.86,34600000.0
2009-09-04 01:25:00,77.86,77.86,77.855,77.855,35000000.0
2009-09-04 01:26:00,77.855,77.855,77.84,77.84,27600000.0
2009-09-04 01:27:00,77.84,77.845,77.84,77.845,59400000.0
2009-09-04 01:28:00,77.845,77.845,77.84,77.84,19200000.0
2009-09-04 01:29:00,77.84,77.845,77.84,77.84,29600000.0
2009-09-04 01:30:00,77.845,77.845,77.845,77.845,8800000.0
2009-09-04 01:31:00,77.85,77.865,77.85,77.865,24800000.0
2009-09-04 01:32:00,77.865,77.88,77.865,77.88,13000000.0
2009-09-04 01:33:00,77.89,77.89,77.89,77.89,2000000.0
2009-09-04 01:34:00,77.89,77.92,77.865,77.89,175000000.0
2009-09-04 01:35:00,77.885,77.89,77.86,77.88,58400000.0
2009-09-04 01:36:00,77.885,77.895,77.88,77.89,63000000.0
2009-09-04 01:37:00,77.89,77.9,77.87,77.885,37400000.0
2009-09-04 01:38:00,77.88,77.88,77.855,77.855,71600000.0
2009-09-04 01:39:00,77.85,77.86,77.85,77.85,32800000.0
2009-09-04 01:40:00,77.855,77.875,77.855,77.86,69000000.0
2009-09-04 01:41:00,77.86,77.86,77.845,77.845,51000000.0
2009-09-04 01:42:00,77.804,77.825,77.798,77.825,74400000.0
2009-09-04 01:43:00,77.855,77.86,77.855,77.855,17200000.0
2009-09-04 01:44:00,77.855,77.865,77.85,77.865,91600000.0
2009-09-04 01:45:00,77.865,77.875,77.865,77.87,89000000.0
2009-09-04 01:46:00,77.87,77.87,77.86,77.86,28200000.0
2009-09-04 01:47:00,77.86,77.86,77.85,77.855,35200000.0
2009-09-04 01:48:00,77.855,77.86,77.85,77.86,23800000.0
2009-09-04 01:49:00,77.86,77.86,77.795,77.8,63800000.0
2009-09-04 01:50:00,77.8,77.815,77.8,77.805,67200000.0
2009-09-04 01:51:00,77.805,77.815,77.8,77.815,105600000.0
2009-09-04 01:52:00,77.815,77.815,77.8,77.8,96000000.0
2009-09-04 01:53:00,77.8,77.8,77.79,77.79,57200000.0
2009-09-04 01:54:00,77.795,77.795,77.785,77.785,126200000.0
2009-09-04 01:55:00,77.79,77.79,77.77,77.78,83200000.0
2009-09-04 01:56:00,77.775,77.795,77.775,77.79,39400000.0
2009-09-04 01:57:00,77.79,77.805,77.78,77.805,40600000.0
2009-09-04 01:58:00,77.8,77.805,77.785,77.805,26600000.0
2009-09-04 01:59:00,77.805,77.815,77.805,77.81,17000000.0
2009-09-04 02:00:00,77.81,77.82,77.79,77.795,111300000.0
2009-09-04 02:01:00,77.795,77.8,77.785,77.785,76000000.0
2009-09-04 02:02:00,77.785,77.83,77.78,77.79,182400000.0
2009-09-04 02:03:00,77.79,77.805,77.785,77.785,84800000.0
2009-09-04 02:04:00,77.785,77.795,77.77,77.79,109600000.0
2009-09-04 02:05:00,77.795,77.84,77.795,77.825,82200000.0
2009-09-04 02:06:00,77.825,77.825,77.795,77.8,271600003.0
2009-09-04 02:07:00,77.8,77.815,77.795,77.805,114400000.0
2009-09-04 02:08:00,77.81,77.82,77.79,77.8,242400000.0
2009-09-04 02:09:00,77.795,77.8,77.785,77.785,100000000.0
2009-09-04 02:10:00,77.785,77.8,77.77,77.79,104200000.0
2009-09-04 02:11:00,77.79,77.795,77.78,77.78,39400000.0
2009-09-04 02:12:00,77.78,77.805,77.775,77.8,48600000.0
2009-09-04 02:13:00,77.795,77.795,77.795,77.795,1600000.0
2009-09-04 02:14:00,77.785,77.8,77.77,77.8,69400000.0
2009-09-04 02:15:00,77.8,77.8,77.78,77.78,48400000.0
2009-09-04 02:16:00,77.785,77.82,77.785,77.8,96200000.0
2009-09-04 02:17:00,77.79,77.805,77.785,77.795,43000000.0
2009-09-04 02:18:00,77.785,77.8,77.765,77.765,59400000.0
2009-09-04 02:19:00,77.77,77.785,77.765,77.78,49600000.0
2009-09-04 02:20:00,77.775,77.79,77.765,77.775,32800000.0
2009-09-04 02:21:00,77.77,77.77,77.75,77.755,32200000.0
2009-09-04 02:22:00,77.76,77.765,77.755,77.76,19200000.0
2009-09-04 02:23:00,77.765,77.79,77.765,77.79,30200000.0
2009-09-04 02:24:00,77.79,77.79,77.775,77.775,35000000.0
2009-09-04 02:25:00,77.775,77.775,77.775,77.775,8000000.0
2009-09-04 02:26:00,77.775,77.775,77.76,77.77,26200000.0
2009-09-04 02:27:00,77.775,77.785,77.775,77.785,36800000.0
2009-09-04 02:28:00,77.785,77.79,77.755,77.755,57200000.0
2009-09-04 02:29:00,77.75,77.765,77.74,77.75,17000000.0
2009-09-04 02:30:00,77.755,77.79,77.755,77.785,44800000.0
2009-09-04 02:31:00,77.79,77.795,77.77,77.77,41600000.0
2009-09-04 02:32:00,77.78,77.785,77.77,77.775,57400000.0
2009-09-04 02:33:00,77.78,77.78,77.76,77.765,42400000.0
2009-09-04 02:34:00,77.765,77.775,77.76,77.76,43600000.0
2009-09-04 02:35:00,77.76,77.775,77.76,77.775,22800000.0
2009-09-04 02:36:00,77.775,77.78,77.775,77.78,7000000.0
2009-09-04 02:37:00,77.78,77.795,77.78,77.785,79400000.0
2009-09-04 02:38:00,77.785,77.785,77.76,77.78,58400000.0
2009-09-04 02:39:00,77.775,77.785,77.76,77.77,50600000.0
2009-09-04 02:40:00,77.765,77.765,77.745,77.765,85800000.0
2009-09-04 02:41:00,77.765,77.78,77.76,77.76,100200000.0
2009-09-04 02:42:00,77.76,77.785,77.76,77.78,101000000.0
2009-09-04 02:43:00,77.785,77.785,77.77,77.77,21800000.0
2009-09-04 02:44:00,77.77,77.77,77.74,77.74,47600000.0
2009-09-04 02:45:00,77.735,77.755,77.735,77.755,45600000.0
2009-09-04 02:46:00,77.755,77.765,77.755,77.755,30800000.0
2009-09-04 02:47:00,77.755,77.765,77.75,77.75,31600000.0
2009-09-04 02:48:00,77.75,77.77,77.75,77.77,38800000.0
2009-09-04 02:49:00,77.76,77.77,77.75,77.765,98200000.0
2009-09-04 02:50:00,77.765,77.785,77.765,77.78,92200000.0
2009-09-04 02:51:00,77.795,77.795,77.775,77.79,87400000.0
2009-09-04 02:52:00,77.79,77.805,77.785,77.795,44000000.0
2009-09-04 02:53:00,77.79,77.805,77.775,77.795,100600000.0
2009-09-04 02:54:00,77.795,77.8,77.785,77.785,101600000.0
2009-09-04 02:55:00,77.785,77.81,77.765,77.775,125000000.0
2009-09-04 02:56:00,77.765,77.805,77.765,77.785,87200000.0
2009-09-04 02:57:00,77.785,77.785,77.765,77.765,65600000.0
2009-09-04 02:58:00,77.765,77.78,77.76,77.765,107600000.0
2009-09-04 02:59:00,77.775,77.775,77.745,77.755,42800000.0
2009-09-04 03:00:00,77.755,77.755,77.72,77.725,91200000.0
2009-09-04 03:01:00,77.72,77.725,77.7,77.7,64400000.0
2009-09-04 03:02:00,77.705,77.765,77.7,77.74,154599999.0
2009-09-04 03:03:00,77.74,77.77,77.74,77.77,43600000.0
2009-09-04 03:04:00,77.77,77.785,77.765,77.775,63000000.0
2009-09-04 03:05:00,77.77,77.775,77.765,77.77,32600000.0
2009-09-04 03:06:00,77.775,77.81,77.77,77.785,169200000.0
2009-09-04 03:07:00,77.795,77.81,77.785,77.79,152000000.0
2009-09-04 03:08:00,77.79,77.795,77.785,77.785,96400000.0
2009-09-04 03:09:00,77.785,77.785,77.73,77.74,141599999.0
2009-09-04 03:10:00,77.75,77.77,77.74,77.77,61200000.0
2009-09-04 03:11:00,77.78,77.785,77.755,77.76,40800000.0
2009-09-04 03:12:00,77.765,77.78,77.76,77.765,65000000.0
2009-09-04 03:13:00,77.76,77.765,77.75,77.755,25400000.0
2009-09-04 03:14:00,77.755,77.755,77.665,77.665,126200000.0
2009-09-04 03:15:00,77.67,77.7,77.66,77.685,90600000.0
2009-09-04 03:16:00,77.695,77.725,77.695,77.725,27200000.0
2009-09-04 03:17:00,77.725,77.73,77.67,77.675,70400000.0
2009-09-04 03:18:00,77.68,77.68,77.64,77.64,124000000.0
2009-09-04 03:19:00,77.64,77.68,77.64,77.675,187400000.0
2009-09-04 03:20:00,77.675,77.685,77.655,77.685,85600000.0
2009-09-04 03:21:00,77.685,77.695,77.675,77.68,93400000.0
2009-09-04 03:22:00,77.68,77.68,77.67,77.67,79800000.0
2009-09-04 03:23:00,77.67,77.67,77.645,77.67,74200000.0
2009-09-04 03:24:00,77.665,77.675,77.655,77.67,59600000.0
2009-09-04 03:25:00,77.675,77.675,77.645,77.645,118400000.0
2009-09-04 03:26:00,77.645,77.67,77.645,77.67,51000000.0
2009-09-04 03:27:00,77.67,77.68,77.665,77.67,86000000.0
2009-09-04 03:28:00,77.67,77.685,77.665,77.665,122000000.0
2009-09-04 03:29:00,77.665,77.665,77.635,77.655,48000000.0
2009-09-04 03:30:00,77.645,77.645,77.545,77.555,138400000.0
2009-09-04 03:31:00,77.555,77.575,77.51,77.54,180000000.0
2009-09-04 03:32:00,77.535,77.565,77.53,77.565,118800000.0
2009-09-04 03:33:00,77.565,77.605,77.56,77.59,94800000.0
2009-09-04 03:34:00,77.59,77.605,77.59,77.605,84000000.0
2009-09-04 03:35:00,77.615,77.625,77.61,77.62,47600000.0
2009-09-04 03:36:00,77.625,77.65,77.625,77.635,104600000.0
2009-09-04 03:37:00,77.63,77.655,77.62,77.635,94200000.0
2009-09-04 03:38:00,77.635,77.66,77.625,77.655,63600000.0
2009-09-04 03:39:00,77.65,77.66,77.64,77.65,45600000.0
2009-09-04 03:40:00,77.65,77.655,77.63,77.635,45600000.0
2009-09-04 03:41:00,77.63,77.64,77.615,77.615,82400000.0
2009-09-04 03:42:00,77.615,77.63,77.61,77.615,55400000.0
2009-09-04 03:43:00,77.625,77.645,77.625,77.64,42000000.0
2009-09-04 03:44:00,77.645,77.655,77.63,77.65,32200000.0
2009-09-04 03:45:00,77.64,77.645,77.625,77.645,56800000.0
2009-09-04 03:46:00,77.645,77.655,77.62,77.625,48600000.0
2009-09-04 03:47:00,77.62,77.66,77.62,77.655,53200000.0
2009-09-04 03:48:00,77.66,77.67,77.655,77.67,26400000.0
2009-09-04 03:49:00,77.665,77.705,77.665,77.7,94400000.0
2009-09-04 03:50:00,77.7,77.705,77.66,77.675,82800000.0
2009-09-04 03:51:00,77.68,77.695,77.675,77.675,21000000.0
2009-09-04 03:52:00,77.67,77.705,77.67,77.705,66600000.0
2009-09-04 03:53:00,77.705,77.72,77.7,77.72,30200000.0
2009-09-04 03:54:00,77.72,77.745,77.72,77.725,45800000.0
2009-09-04 03:55:00,77.725,77.75,77.72,77.745,46600000.0
2009-09-04 03:56:00,77.745,77.8,77.745,77.78,112800000.0
2009-09-04 03:57:00,77.78,77.8,77.755,77.795,65000000.0
2009-09-04 03:58:00,77.795,77.81,77.785,77.805,47800000.0
2009-09-04 03:59:00,77.815,77.88,77.81,77.88,70000000.0
2009-09-04 04:00:00,77.88,77.89,77.79,77.82,219600000.0
2009-09-04 04:01:00,77.81,77.81,77.78,77.785,80200000.0
2009-09-04 04:02:00,77.785,77.8,77.78,77.795,151600000.0
2009-09-04 04:03:00,77.8,77.8,77.785,77.8,65800000.0
2009-09-04 04:04:00,77.8,77.8,77.79,77.795,27000000.0
2009-09-04 04:05:00,77.795,77.795,77.77,77.785,101400000.0
2009-09-04 04:06:00,77.79,77.805,77.79,77.79,40800000.0
2009-09-04 04:07:00,77.79,77.8,77.78,77.78,79400000.0
2009-09-04 04:08:00,77.785,77.795,77.775,77.785,52200000.0
2009-09-04 04:09:00,77.785,77.825,77.785,77.82,107000000.0
2009-09-04 04:10:00,77.825,77.825,77.8,77.82,102400000.0
2009-09-04 04:11:00,77.805,77.815,77.79,77.815,273600000.0
2009-09-04 04:12:00,77.81,77.835,77.795,77.805,130800000.0
2009-09-04 04:13:00,77.805,77.805,77.77,77.77,95400000.0
2009-09-04 04:14:00,77.77,77.78,77.77,77.77,34200000.0
2009-09-04 04:15:00,77.77,77.77,77.735,77.735,217000000.0
2009-09-04 04:16:00,77.735,77.75,77.725,77.745,131000000.0
2009-09-04 04:17:00,77.74,77.755,77.725,77.755,222600000.0
2009-09-04 04:18:00,77.76,77.825,77.76,77.825,156600000.0
2009-09-04 04:19:00,77.825,77.835,77.82,77.82,68200000.0
2009-09-04 04:20:00,77.825,77.835,77.8,77.8,105600000.0
2009-09-04 04:21:00,77.8,77.8,77.79,77.79,60000000.0
2009-09-04 04:22:00,77.79,77.8,77.79,77.79,22400000.0
2009-09-04 04:23:00,77.79,77.79,77.78,77.78,238399999.0
2009-09-04 04:24:00,77.78,77.79,77.78,77.79,62600000.0
2009-09-04 04:25:00,77.785,77.79,77.785,77.79,19400000.0
2009-09-04 04:26:00,77.79,77.79,77.77,77.77,33200000.0
2009-09-04 04:27:00,77.775,77.775,77.76,77.775,36000000.0
2009-09-04 04:28:00,77.77,77.775,77.735,77.735,174400000.0
2009-09-04 04:29:00,77.745,77.745,77.74,77.74,27200000.0
2009-09-04 04:30:00,77.74,77.745,77.705,77.705,76600000.0
2009-09-04 04:31:00,77.705,77.73,77.705,77.72,101000000.0
2009-09-04 04:32:00,77.72,77.72,77.685,77.705,137800000.0
2009-09-04 04:33:00,77.705,77.81,77.705,77.81,131600000.0
2009-09-04 04:34:00,77.815,77.825,77.8,77.8,139800000.0
2009-09-04 04:35:00,77.795,77.815,77.785,77.815,43000000.0
2009-09-04 04:36:00,77.815,77.82,77.79,77.79,48800000.0
2009-09-04 04:37:00,77.79,77.79,77.775,77.775,61200000.0
2009-09-04 04:38:00,77.775,77.795,77.77,77.78,58800000.0
2009-09-04 04:39:00,77.785,77.79,77.78,77.79,65600000.0
2009-09-04 04:40:00,77.79,77.8,77.79,77.79,80400000.0
2009-09-04 04:41:00,77.79,77.795,77.785,77.785,56000000.0
2009-09-04 04:42:00,77.79,77.8,77.78,77.78,120200000.0
2009-09-04 04:43:00,77.785,77.81,77.785,77.8,143600000.0
2009-09-04 04:44:00,77.8,77.805,77.785,77.785,55000000.0
2009-09-04 04:45:00,77.785,77.795,77.785,77.795,39200000.0
2009-09-04 04:46:00,77.795,77.795,77.75,77.76,195599999.0
2009-09-04 04:47:00,77.76,77.76,77.73,77.73,53200000.0
2009-09-04 04:48:00,77.73,77.73,77.695,77.695,136200000.0
2009-09-04 04:49:00,77.695,77.705,77.695,77.695,65200000.0
2009-09-04 04:50:00,77.695,77.695,77.66,77.66,83400000.0
2009-09-04 04:51:00,77.655,77.655,77.655,77.655,28800000.0
2009-09-04 04:52:00,77.655,77.68,77.65,77.68,90400000.0
2009-09-04 04:53:00,77.675,77.715,77.675,77.715,93600000.0
2009-09-04 04:54:00,77.71,77.72,77.71,77.72,22000000.0
2009-09-04 04:55:00,77.72,77.72,77.715,77.715,46600000.0
2009-09-04 04:56:00,77.72,77.735,77.715,77.73,83600000.0
2009-09-04 04:57:00,77.73,77.73,77.73,77.73,32200000.0
2009-09-04 04:58:00,77.73,77.73,77.715,77.715,73800000.0
2009-09-04 04:59:00,77.715,77.715,77.71,77.715,90800000.0
2009-09-04 05:00:00,77.715,77.72,77.715,77.72,34400000.0
2009-09-04 05:01:00,77.715,77.715,77.705,77.71,132000000.0
2009-09-04 05:02:00,77.715,77.715,77.7,77.7,32000000.0
2009-09-04 05:03:00,77.7,77.72,77.7,77.72,13600000.0
2009-09-04 05:04:00,77.72,77.72,77.72,77.72,11000000.0
2009-09-04 05:05:00,77.72,77.72,77.72,77.72,4000000.0
2009-09-04 05:06:00,77.72,77.725,77.72,77.72,31800000.0
2009-09-04 05:07:00,77.72,77.735,77.72,77.735,48200000.0
2009-09-04 05:08:00,77.735,77.735,77.73,77.735,40800000.0
2009-09-04 05:09:00,77.735,77.735,77.725,77.73,61400000.0
2009-09-04 05:10:00,77.73,77.73,77.72,77.725,61600000.0
2009-09-04 05:11:00,77.74,77.74,77.74,77.74,12000000.0
2009-09-04 05:12:00,77.74,77.74,77.74,77.74,11000000.0
2009-09-04 05:13:00,77.74,77.74,77.74,77.74,7000000.0
2009-09-04 05:14:00,77.74,77.74,77.705,77.71,29400000.0
2009-09-04 05:15:00,77.71,77.715,77.71,77.715,15600000.0
2009-09-04 05:16:00,77.715,77.75,77.715,77.725,136200000.0
2009-09-04 05:17:00,77.725,77.73,77.72,77.72,37400000.0
2009-09-04 05:18:00,77.72,77.73,77.71,77.725,50800000.0
2009-09-04 05:19:00,77.73,77.74,77.72,77.735,40200000.0
2009-09-04 05:20:00,77.74,77.74,77.725,77.73,26600000.0
2009-09-04 05:21:00,77.73,77.735,77.72,77.725,27800000.0
2009-09-04 05:22:00,77.725,77.735,77.725,77.735,5200000.0
2009-09-04 05:23:00,77.735,77.74,77.735,77.74,5000000.0
2009-09-04 05:24:00,77.735,77.735,77.695,77.71,93000000.0
2009-09-04 05:25:00,77.705,77.705,77.705,77.705,2400000.0
2009-09-04 05:26:00,77.705,77.705,77.695,77.695,73600000.0
2009-09-04 05:27:00,77.695,77.705,77.695,77.7,55400000.0
2009-09-04 05:28:00,77.705,77.72,77.695,77.72,69200000.0
2009-09-04 05:29:00,77.72,77.72,77.705,77.705,61200000.0
2009-09-04 05:30:00,77.7,77.715,77.7,77.71,129400000.0
2009-09-04 05:31:00,77.71,77.71,77.71,77.71,13600000.0
2009-09-04 05:32:00,77.71,77.71,77.67,77.705,103400000.0
2009-09-04 05:33:00,77.705,77.73,77.705,77.72,57200000.0
2009-09-04 05:34:00,77.72,77.72,77.69,77.695,80800000.0
2009-09-04 05:35:00,77.695,77.715,77.68,77.7,191599999.0
2009-09-04 05:36:00,77.695,77.71,77.695,77.7,72200000.0
2009-09-04 05:37:00,77.695,77.7,77.695,77.7,62200000.0
2009-09-04 05:38:00,77.7,77.705,77.68,77.695,119400000.0
2009-09-04 05:39:00,77.695,77.695,77.68,77.68,92600000.0
2009-09-04 05:40:00,77.685,77.695,77.675,77.675,39600000.0
2009-09-04 05:41:00,77.675,77.675,77.66,77.67,158400000.0
2009-09-04 05:42:00,77.665,77.735,77.665,77.73,107900000.0
2009-09-04 05:43:00,77.73,77.74,77.715,77.735,116800000.0
2009-09-04 05:44:00,77.745,77.78,77.735,77.735,251400000.0
2009-09-04 05:45:00,77.745,77.77,77.74,77.755,140400000.0
2009-09-04 05:46:00,77.765,77.815,77.72,77.815,349800000.0
2009-09-04 05:47:00,77.81,77.815,77.775,77.785,73000000.0
2009-09-04 05:48:00,77.79,77.79,77.765,77.775,38000000.0
2009-09-04 05:49:00,77.775,77.775,77.765,77.765,44800000.0
2009-09-04 05:50:00,77.765,77.77,77.76,77.765,48200000.0
2009-09-04 05:51:00,77.765,77.8,77.765,77.79,245000000.0
2009-09-04 05:52:00,77.785,77.795,77.785,77.795,92600000.0
2009-09-04 05:53:00,77.79,77.79,77.77,77.79,251800000.0
2009-09-04 05:54:00,77.795,77.82,77.79,77.81,136200000.0
2009-09-04 05:55:00,77.81,77.815,77.795,77.805,60800000.0
2009-09-04 05:56:00,77.815,77.815,77.785,77.785,67200000.0
2009-09-04 05:57:00,77.785,77.785,77.775,77.775,38200000.0
2009-09-04 05:58:00,77.775,77.78,77.775,77.78,43000000.0
2009-09-04 05:59:00,77.78,77.78,77.765,77.77,101400000.0
2009-09-04 06:00:00,77.77,77.79,77.765,77.78,77400000.0
2009-09-04 06:01:00,77.785,77.83,77.785,77.82,224200000.0
2009-09-04 06:02:00,77.82,77.825,77.795,77.8,68800000.0
2009-09-04 06:03:00,77.8,77.815,77.8,77.81,22800000.0
2009-09-04 06:04:00,77.815,77.815,77.805,77.815,22400000.0
2009-09-04 06:05:00,77.815,77.82,77.8,77.8,73000000.0
2009-09-04 06:06:00,77.8,77.8,77.775,77.775,128600000.0
2009-09-04 06:07:00,77.78,77.8,77.78,77.8,41200000.0
2009-09-04 06:08:00,77.805,77.81,77.8,77.8,9600000.0
2009-09-04 06:09:00,77.795,77.8,77.785,77.79,39400000.0
2009-09-04 06:10:00,77.79,77.805,77.78,77.805,130600000.0
2009-09-04 06:11:00,77.805,77.81,77.8,77.81,31600000.0
2009-09-04 06:12:00,77.805,77.805,77.795,77.795,15000000.0
2009-09-04 06:13:00,77.8,77.805,77.79,77.79,45200000.0
2009-09-04 06:14:00,77.795,77.82,77.79,77.8,128200000.0
2009-09-04 06:15:00,77.8,77.805,77.79,77.805,78000000.0
2009-09-04 06:16:00,77.8,77.8,77.795,77.795,19000000.0
2009-09-04 06:17:00,77.795,77.805,77.795,77.805,25700000.0
2009-09-04 06:18:00,77.805,77.81,77.795,77.795,43000000.0
2009-09-04 06:19:00,77.805,77.81,77.8,77.805,27800000.0
2009-09-04 06:20:00,77.805,77.805,77.8,77.8,9000000.0
2009-09-04 06:21:00,77.795,77.81,77.795,77.795,38400000.0
2009-09-04 06:22:00,77.795,77.8,77.795,77.8,8000000.0
2009-09-04 06:23:00,77.8,77.825,77.8,77.805,82800000.0
2009-09-04 06:24:00,77.81,77.81,77.805,77.805,73800000.0
2009-09-04 06:25:00,77.81,77.83,77.81,77.825,22800000.0
2009-09-04 06:26:00,77.825,77.83,77.815,77.815,16200000.0
2009-09-04 06:27:00,77.815,77.82,77.81,77.815,21400000.0
2009-09-04 06:28:00,77.81,77.84,77.81,77.835,103000000.0
2009-09-04 06:29:00,77.84,77.84,77.825,77.825,33000000.0
2009-09-04 06:30:00,77.825,77.83,77.77,77.785,140600000.0
2009-09-04 06:31:00,77.79,77.8,77.75,77.76,220400000.0
2009-09-04 06:32:00,77.765,77.785,77.755,77.785,56000000.0
2009-09-04 06:33:00,77.785,77.81,77.785,77.805,55200000.0
2009-09-04 06:34:00,77.81,77.855,77.805,77.83,239999999.0
2009-09-04 06:35:00,77.83,77.855,77.83,77.845,202400000.0
2009-09-04 06:36:00,77.85,77.85,77.835,77.84,149600000.0
2009-09-04 06:37:00,77.84,77.84,77.825,77.83,62400000.0
2009-09-04 06:38:00,77.82,77.83,77.81,77.815,133800000.0
2009-09-04 06:39:00,77.815,77.83,77.81,77.83,40800000.0
2009-09-04 06:40:00,77.825,77.83,77.815,77.82,76600000.0
2009-09-04 06:41:00,77.82,77.82,77.775,77.795,142400000.0
2009-09-04 06:42:00,77.795,77.805,77.795,77.8,150800000.0
2009-09-04 06:43:00,77.8,77.83,77.795,77.83,102800000.0
2009-09-04 06:44:00,77.83,77.855,77.825,77.85,94600000.0
2009-09-04 06:45:00,77.855,77.855,77.84,77.84,225000000.0
2009-09-04 06:46:00,77.84,77.845,77.795,77.795,201200000.0
2009-09-04 06:47:00,77.795,77.825,77.795,77.81,164200000.0
2009-09-04 06:48:00,77.81,77.81,77.77,77.795,237199999.0
2009-09-04 06:49:00,77.79,77.8,77.785,77.79,78200000.0
2009-09-04 06:50:00,77.79,77.81,77.79,77.8,155200000.0
2009-09-04 06:51:00,77.8,77.815,77.795,77.795,51400000.0
2009-09-04 06:52:00,77.795,77.795,77.78,77.785,88200000.0
2009-09-04 06:53:00,77.795,77.81,77.78,77.785,82200000.0
2009-09-04 06:54:00,77.785,77.81,77.78,77.81,38400000.0
2009-09-04 06:55:00,77.82,77.825,77.81,77.82,116600000.0
2009-09-04 06:56:00,77.805,77.805,77.76,77.775,110600000.0
2009-09-04 06:57:00,77.78,77.81,77.775,77.805,106400000.0
2009-09-04 06:58:00,77.805,77.805,77.75,77.75,62600000.0
2009-09-04 06:59:00,77.75,77.75,77.735,77.745,108200000.0
2009-09-04 07:00:00,77.745,77.765,77.74,77.75,91200000.0
2009-09-04 07:01:00,77.755,77.805,77.75,77.78,163400000.0
2009-09-04 07:02:00,77.78,77.815,77.765,77.8,198000000.0
2009-09-04 07:03:00,77.795,77.795,77.76,77.775,107600000.0
2009-09-04 07:04:00,77.79,77.79,77.77,77.77,39600000.0
2009-09-04 07:05:00,77.77,77.775,77.77,77.775,32000000.0
2009-09-04 07:06:00,77.785,77.785,77.775,77.775,25200000.0
2009-09-04 07:07:00,77.775,77.795,77.775,77.79,59400000.0
2009-09-04 07:08:00,77.785,77.79,77.775,77.775,42600000.0
2009-09-04 07:09:00,77.775,77.78,77.755,77.77,78400000.0
2009-09-04 07:10:00,77.765,77.77,77.76,77.76,50800000.0
2009-09-04 07:11:00,77.76,77.765,77.74,77.74,41000000.0
2009-09-04 07:12:00,77.74,77.74,77.74,77.74,9600000.0
2009-09-04 07:13:00,77.745,77.755,77.74,77.74,53000000.0
2009-09-04 07:14:00,77.75,77.765,77.745,77.76,66000000.0
2009-09-04 07:15:00,77.765,77.765,77.75,77.75,36600000.0
2009-09-04 07:16:00,77.75,77.755,77.75,77.75,72000000.0
2009-09-04 07:17:00,77.755,77.755,77.735,77.74,111600000.0
2009-09-04 07:18:00,77.74,77.745,77.71,77.71,69000000.0
2009-09-04 07:19:00,77.71,77.725,77.71,77.715,100399999.0
2009-09-04 07:20:00,77.715,77.725,77.71,77.715,32600000.0
2009-09-04 07:21:00,77.715,77.735,77.71,77.715,39400000.0
2009-09-04 07:22:00,77.715,77.72,77.715,77.715,5000000.0
2009-09-04 07:23:00,77.71,77.715,77.7,77.71,25200000.0
2009-09-04 07:24:00,77.7,77.715,77.675,77.715,52800000.0
2009-09-04 07:25:00,77.705,77.71,77.675,77.705,147800000.0
2009-09-04 07:26:00,77.69,77.695,77.68,77.68,38000000.0
2009-09-04 07:27:00,77.69,77.695,77.67,77.675,32200000.0
2009-09-04 07:28:00,77.675,77.715,77.67,77.715,46600000.0
2009-09-04 07:29:00,77.715,77.715,77.71,77.71,13800000.0
2009-09-04 07:30:00,77.71,77.725,77.71,77.72,58800000.0
2009-09-04 07:31:00,77.715,77.735,77.715,77.72,62400000.0
2009-09-04 07:32:00,77.725,77.735,77.71,77.725,46400000.0
2009-09-04 07:33:00,77.715,77.715,77.71,77.71,17000000.0
2009-09-04 07:34:00,77.71,77.715,77.71,77.71,5000000.0
2009-09-04 07:35:00,77.7,77.715,77.665,77.675,61200000.0
2009-09-04 07:36:00,77.675,77.69,77.675,77.68,65000000.0
2009-09-04 07:37:00,77.68,77.695,77.68,77.685,44400000.0
2009-09-04 07:38:00,77.69,77.735,77.69,77.735,54800000.0
2009-09-04 07:39:00,77.735,77.755,77.725,77.725,48400000.0
2009-09-04 07:40:00,77.73,77.755,77.72,77.755,73800000.0
2009-09-04 07:41:00,77.755,77.765,77.755,77.76,27600000.0
2009-09-04 07:42:00,77.765,77.765,77.745,77.75,17000000.0
2009-09-04 07:43:00,77.735,77.735,77.715,77.73,63400000.0
2009-09-04 07:44:00,77.73,77.755,77.73,77.735,95400000.0
2009-09-04 07:45:00,77.745,77.755,77.74,77.755,69600000.0
2009-09-04 07:46:00,77.75,77.755,77.735,77.75,118200000.0
2009-09-04 07:47:00,77.745,77.755,77.735,77.75,38600000.0
2009-09-04 07:48:00,77.75,77.78,77.75,77.78,58200000.0
2009-09-04 07:49:00,77.78,77.78,77.765,77.765,73200000.0
2009-09-04 07:50:00,77.765,77.79,77.765,77.785,66200000.0
2009-09-04 07:51:00,77.79,77.79,77.755,77.76,111400000.0
2009-09-04 07:52:00,77.76,77.77,77.75,77.77,55400000.0
2009-09-04 07:53:00,77.77,77.815,77.77,77.8,112800000.0
2009-09-04 07:54:00,77.8,77.825,77.79,77.79,81800000.0
2009-09-04 07:55:00,77.79,77.79,77.775,77.775,17400000.0
2009-09-04 07:56:00,77.77,77.78,77.765,77.775,46600000.0
2009-09-04 07:57:00,77.77,77.785,77.76,77.765,99400000.0
2009-09-04 07:58:00,77.77,77.815,77.77,77.805,63000000.0
2009-09-04 07:59:00,77.8,77.8,77.765,77.765,114200000.0
2009-09-04 08:00:00,77.765,77.795,77.755,77.795,139600000.0
2009-09-04 08:01:00,77.79,77.83,77.79,77.825,105200000.0
2009-09-04 08:02:00,77.83,77.835,77.8,77.805,92400000.0
2009-09-04 08:03:00,77.805,77.815,77.79,77.79,99400000.0
2009-09-04 08:04:00,77.8,77.82,77.795,77.81,88000000.0
2009-09-04 08:05:00,77.815,77.825,77.79,77.795,90400000.0
2009-09-04 08:06:00,77.805,77.815,77.8,77.8,45400000.0
2009-09-04 08:07:00,77.81,77.82,77.805,77.82,37600000.0
2009-09-04 08:08:00,77.82,77.83,77.82,77.83,15000000.0
2009-09-04 08:09:00,77.83,77.84,77.81,77.815,92200000.0
2009-09-04 08:10:00,77.815,77.82,77.785,77.805,74600000.0
2009-09-04 08:11:00,77.81,77.81,77.78,77.79,226800000.0
2009-09-04 08:12:00,77.79,77.8,77.79,77.795,167600000.0
2009-09-04 08:13:00,77.805,77.815,77.795,77.815,60800000.0
2009-09-04 08:14:00,77.815,77.835,77.805,77.835,89200000.0
2009-09-04 08:15:00,77.84,77.855,77.84,77.84,59200000.0
2009-09-04 08:16:00,77.84,77.845,77.83,77.83,95400000.0
2009-09-04 08:17:00,77.835,77.845,77.815,77.815,292399999.0
2009-09-04 08:18:00,77.815,77.815,77.77,77.78,346000000.0
2009-09-04 08:19:00,77.78,77.79,77.76,77.79,186200000.0
2009-09-04 08:20:00,77.795,77.815,77.79,77.815,190400000.0
2009-09-04 08:21:00,77.815,77.815,77.805,77.805,47600000.0
2009-09-04 08:22:00,77.805,77.805,77.79,77.79,60400000.0
2009-09-04 08:23:00,77.79,77.8,77.785,77.79,28800000.0
2009-09-04 08:24:00,77.79,77.79,77.76,77.76,89000000.0
2009-09-04 08:25:00,77.76,77.765,77.73,77.735,263600000.0
2009-09-04 08:26:00,77.735,77.765,77.735,77.76,265000000.0
2009-09-04 08:27:00,77.755,77.765,77.735,77.765,59400000.0
2009-09-04 08:28:00,77.755,77.765,77.755,77.755,19200000.0
2009-09-04 08:29:00,77.755,77.77,77.75,77.77,54400000.0
2009-09-04 08:30:00,77.775,77.785,77.775,77.78,19000000.0
2009-09-04 08:31:00,77.785,77.815,77.785,77.795,257200000.0
2009-09-04 08:32:00,77.8,77.81,77.8,77.805,22000000.0
2009-09-04 08:33:00,77.805,77.815,77.8,77.805,43800000.0
2009-09-04 08:34:00,77.805,77.81,77.805,77.81,21000000.0
2009-09-04 08:35:00,77.805,77.82,77.785,77.815,142400000.0
2009-09-04 08:36:00,77.815,77.825,77.805,77.81,47200000.0
2009-09-04 08:37:00,77.815,77.83,77.81,77.815,221199999.0
2009-09-04 08:38:00,77.815,77.82,77.8,77.82,94600000.0
2009-09-04 08:39:00,77.82,77.83,77.805,77.81,164600000.0
2009-09-04 08:40:00,77.81,77.81,77.78,77.785,185200000.0
2009-09-04 08:41:00,77.785,77.8,77.78,77.78,92200000.0
2009-09-04 08:42:00,77.785,77.785,77.775,77.785,172400000.0
2009-09-04 08:43:00,77.785,77.8,77.78,77.8,121600000.0
2009-09-04 08:44:00,77.805,77.825,77.8,77.825,102000000.0
2009-09-04 08:45:00,77.82,77.855,77.82,77.845,392200000.0
2009-09-04 08:46:00,77.845,77.85,77.83,77.835,111200000.0
2009-09-04 08:47:00,77.835,77.84,77.81,77.82,66800000.0
2009-09-04 08:48:00,77.815,77.875,77.815,77.87,253500000.0
2009-09-04 08:49:00,77.87,77.885,77.855,77.855,118500000.0
2009-09-04 08:50:00,77.86,77.86,77.82,77.83,68200000.0
2009-09-04 08:51:00,77.83,77.845,77.83,77.845,42400000.0
2009-09-04 08:52:00,77.835,77.845,77.835,77.84,38800000.0
2009-09-04 08:53:00,77.84,77.855,77.84,77.855,34600000.0
2009-09-04 08:54:00,77.855,77.875,77.845,77.86,57000000.0
2009-09-04 08:55:00,77.86,77.875,77.86,77.875,154800000.0
2009-09-04 08:56:00,77.88,77.905,77.875,77.9,407000000.0
2009-09-04 08:57:00,77.895,77.9,77.88,77.88,195000000.0
2009-09-04 08:58:00,77.885,77.895,77.87,77.875,336400000.0
2009-09-04 08:59:00,77.87,77.88,77.855,77.88,281599999.0
2009-09-04 09:00:00,77.88,77.905,77.855,77.905,372599999.0
2009-09-04 09:01:00,77.905,77.91,77.875,77.905,405400000.0
2009-09-04 09:02:00,77.905,77.91,77.875,77.88,258600000.0
2009-09-04 09:03:00,77.88,77.92,77.88,77.92,145800000.0
2009-09-04 09:04:00,77.935,77.935,77.915,77.93,404200000.0
2009-09-04 09:05:00,77.93,77.955,77.925,77.945,280600000.0
2009-09-04 09:06:00,77.945,77.955,77.94,77.95,245400003.0
2009-09-04 09:07:00,77.95,77.97,77.95,77.955,118400000.0
2009-09-04 09:08:00,77.955,77.975,77.91,77.925,385600000.0
2009-09-04 09:09:00,77.92,77.97,77.92,77.96,256199999.0
2009-09-04 09:10:00,77.965,77.98,77.955,77.975,175200000.0
2009-09-04 09:11:00,77.975,77.995,77.965,77.995,216200001.0
2009-09-04 09:12:00,77.99,78.0,77.975,77.985,160600000.0
2009-09-04 09:13:00,77.985,77.985,77.935,77.955,469800000.0
2009-09-04 09:14:00,77.955,77.97,77.95,77.97,360200000.0
2009-09-04 09:15:00,77.97,77.99,77.965,77.985,435199999.0
2009-09-04 09:16:00,77.985,78.005,77.985,78.005,231800000.0
2009-09-04 09:17:00,78.005,78.02,77.995,78.005,125800000.0
2009-09-04 09:18:00,78.005,78.015,77.985,78.0,83000000.0
2009-09-04 09:19:00,78.0,78.01,77.98,77.98,89000000.0
2009-09-04 09:20:00,77.99,78.045,77.99,78.005,229000000.0
2009-09-04 09:21:00,78.005,78.005,77.97,77.975,116600000.0
2009-09-04 09:22:00,77.97,77.98,77.95,77.975,310400000.0
2009-09-04 09:23:00,77.975,77.975,77.965,77.965,219400000.0
2009-09-04 09:24:00,77.965,78.005,77.965,78.0,519200001.0
2009-09-04 09:25:00,78.0,78.035,77.975,78.03,431800000.0
2009-09-04 09:26:00,78.03,78.03,77.985,78.03,130600000.0
2009-09-04 09:27:00,78.025,78.03,77.995,78.025,175200000.0
2009-09-04 09:28:00,78.025,78.03,77.995,78.01,136200000.0
2009-09-04 09:29:00,78.01,78.01,77.99,78.0,143000000.0
2009-09-04 09:30:00,77.995,77.995,77.97,77.985,339599999.0
2009-09-04 09:31:00,77.98,77.99,77.96,77.965,313600000.0
2009-09-04 09:32:00,77.975,78.0,77.965,77.985,376400001.0
2009-09-04 09:33:00,77.995,78.03,77.985,78.02,640800000.0
2009-09-04 09:34:00,78.02,78.03,78.015,78.02,215199999.0
2009-09-04 09:35:00,78.02,78.025,78.015,78.02,128600000.0
2009-09-04 09:36:00,78.02,78.035,78.005,78.035,270600000.0
2009-09-04 09:37:00,78.03,78.045,78.03,78.045,60800000.0
2009-09-04 09:38:00,78.05,78.06,78.035,78.035,139400000.0
2009-09-04 09:39:00,78.035,78.065,78.025,78.05,251400000.0
2009-09-04 09:40:00,78.05,78.06,78.025,78.045,198699999.0
2009-09-04 09:41:00,78.045,78.065,78.035,78.06,75000000.0
2009-09-04 09:42:00,78.06,78.095,78.055,78.075,563199997.0
2009-09-04 09:43:00,78.07,78.07,78.035,78.045,300800000.0
2009-09-04 09:44:00,78.05,78.095,78.045,78.075,277800000.0
2009-09-04 09:45:00,78.08,78.105,78.07,78.075,477200000.0
2009-09-04 09:46:00,78.075,78.105,78.075,78.1,493399997.0
2009-09-04 09:47:00,78.105,78.115,78.085,78.09,565400001.0
2009-09-04 09:48:00,78.09,78.1,78.085,78.09,323800000.0
2009-09-04 09:49:00,78.085,78.095,78.05,78.065,325000000.0
2009-09-04 09:50:00,78.06,78.085,78.055,78.055,142800000.0
2009-09-04 09:51:00,78.06,78.075,78.05,78.06,85600000.0
2009-09-04 09:52:00,78.055,78.055,78.04,78.045,120600001.0
2009-09-04 09:53:00,78.045,78.045,78.015,78.02,244400001.0
2009-09-04 09:54:00,78.025,78.04,78.025,78.03,81600000.0
2009-09-04 09:55:00,78.025,78.055,78.025,78.025,101000000.0
2009-09-04 09:56:00,78.025,78.03,78.015,78.015,163199999.0
2009-09-04 09:57:00,78.015,78.06,78.015,78.045,130200000.0
2009-09-04 09:58:00,78.045,78.065,78.04,78.045,338400000.0
2009-09-04 09:59:00,78.04,78.15,78.035,78.15,326600000.0
2009-09-04 10:00:00,78.145,78.145,78.1,78.11,137200000.0
2009-09-04 10:01:00,78.105,78.11,78.085,78.085,124200000.0
2009-09-04 10:02:00,78.085,78.125,78.085,78.095,202000000.0
2009-09-04 10:03:00,78.1,78.12,78.095,78.1,69000000.0
2009-09-04 10:04:00,78.095,78.1,78.075,78.075,250600000.0
2009-09-04 10:05:00,78.075,78.085,78.06,78.06,328199998.0
2009-09-04 10:06:00,78.075,78.12,78.07,78.12,198400000.0
2009-09-04 10:07:00,78.13,78.175,78.13,78.165,68400000.0
2009-09-04 10:08:00,78.165,78.17,78.13,78.135,114200000.0
2009-09-04 10:09:00,78.13,78.205,78.125,78.205,165400000.0
2009-09-04 10:10:00,78.205,78.215,78.185,78.21,98000000.0
2009-09-04 10:11:00,78.21,78.22,78.19,78.19,164200000.0
2009-09-04 10:12:00,78.185,78.21,78.145,78.15,290800000.0
2009-09-04 10:13:00,78.15,78.17,78.145,78.145,214200001.0
2009-09-04 10:14:00,78.15,78.165,78.145,78.16,314600000.0
2009-09-04 10:15:00,78.16,78.165,78.125,78.14,318200000.0
2009-09-04 10:16:00,78.145,78.17,78.14,78.17,95000000.0
2009-09-04 10:17:00,78.17,78.175,78.155,78.155,93200000.0
2009-09-04 10:18:00,78.155,78.16,78.12,78.12,422399994.0
2009-09-04 10:19:00,78.125,78.125,78.09,78.1,317999999.0
2009-09-04 10:20:00,78.11,78.11,78.095,78.105,374199999.0
2009-09-04 10:21:00,78.11,78.12,78.105,78.11,115600000.0
2009-09-04 10:22:00,78.115,78.115,78.11,78.11,42000000.0
2009-09-04 10:23:00,78.11,78.11,78.09,78.1,266399999.0
2009-09-04 10:24:00,78.105,78.11,78.08,78.085,435200000.0
2009-09-04 10:25:00,78.085,78.09,78.08,78.08,199999999.0
2009-09-04 10:26:00,78.075,78.075,78.065,78.065,241599999.0
2009-09-04 10:27:00,78.065,78.085,78.055,78.065,483400000.0
2009-09-04 10:28:00,78.065,78.075,78.065,78.07,211800000.0
2009-09-04 10:29:00,78.065,78.08,78.06,78.06,195800000.0
2009-09-04 10:30:00,78.06,78.07,78.04,78.055,234400001.0
2009-09-04 10:31:00,78.055,78.055,78.025,78.035,196800000.0
2009-09-04 10:32:00,78.035,78.065,78.03,78.055,105600000.0
2009-09-04 10:33:00,78.05,78.065,78.05,78.06,64200000.0
2009-09-04 10:34:00,78.065,78.08,78.06,78.075,71800000.0
2009-09-04 10:35:00,78.08,78.085,78.075,78.075,20000000.0
2009-09-04 10:36:00,78.075,78.08,78.06,78.075,89400000.0
2009-09-04 10:37:00,78.075,78.085,78.07,78.08,96600000.0
2009-09-04 10:38:00,78.08,78.105,78.07,78.105,46400000.0
2009-09-04 10:39:00,78.1,78.11,78.095,78.11,30600000.0
2009-09-04 10:40:00,78.11,78.12,78.11,78.12,51800000.0
2009-09-04 10:41:00,78.12,78.17,78.12,78.15,231400000.0
2009-09-04 10:42:00,78.155,78.19,78.155,78.185,52800000.0
2009-09-04 10:43:00,78.18,78.215,78.18,78.205,51400000.0
2009-09-04 10:44:00,78.21,78.24,78.205,78.215,118400000.0
2009-09-04 10:45:00,78.215,78.245,78.205,78.245,220400000.0
2009-09-04 10:46:00,78.245,78.255,78.215,78.215,492600000.0
2009-09-04 10:47:00,78.215,78.215,78.195,78.21,352200000.0
2009-09-04 10:48:00,78.205,78.21,78.185,78.195,150400000.0
2009-09-04 10:49:00,78.205,78.205,78.175,78.185,133000000.0
2009-09-04 10:50:00,78.185,78.185,78.16,78.165,87400000.0
2009-09-04 10:51:00,78.17,78.185,78.17,78.175,52800000.0
2009-09-04 10:52:00,78.175,78.19,78.175,78.185,204600000.0
2009-09-04 10:53:00,78.185,78.185,78.15,78.15,463200002.0
2009-09-04 10:54:00,78.15,78.16,78.125,78.13,360200000.0
2009-09-04 10:55:00,78.13,78.155,78.13,78.145,472200000.0
2009-09-04 10:56:00,78.145,78.17,78.14,78.17,80800000.0
2009-09-04 10:57:00,78.165,78.17,78.15,78.15,123799999.0
2009-09-04 10:58:00,78.15,78.15,78.135,78.135,191200001.0
2009-09-04 10:59:00,78.14,78.14,78.11,78.11,221200000.0
2009-09-04 11:00:00,78.115,78.145,78.1,78.13,437999999.0
2009-09-04 11:01:00,78.13,78.145,78.125,78.135,290000000.0
2009-09-04 11:02:00,78.14,78.17,78.13,78.16,558999997.0
2009-09-04 11:03:00,78.16,78.17,78.155,78.16,854200001.0
2009-09-04 11:04:00,78.165,78.17,78.15,78.165,270600000.0
2009-09-04 11:05:00,78.165,78.175,78.145,78.15,380999999.0
2009-09-04 11:06:00,78.15,78.165,78.15,78.165,307199997.0
2009-09-04 11:07:00,78.165,78.165,78.16,78.16,74400000.0
2009-09-04 11:08:00,78.165,78.185,78.155,78.18,247799999.0
2009-09-04 11:09:00,78.175,78.18,78.165,78.175,123600000.0
2009-09-04 11:10:00,78.175,78.175,78.15,78.155,271000000.0
2009-09-04 11:11:00,78.15,78.155,78.135,78.14,303599998.0
2009-09-04 11:12:00,78.145,78.155,78.14,78.14,123400000.0
2009-09-04 11:13:00,78.145,78.145,78.125,78.125,137800000.0
2009-09-04 11:14:00,78.125,78.14,78.125,78.13,153000000.0
2009-09-04 11:15:00,78.13,78.14,78.13,78.135,170400000.0
2009-09-04 11:16:00,78.135,78.145,78.13,78.135,355200000.0
2009-09-04 11:17:00,78.135,78.14,78.13,78.135,111000000.0
2009-09-04 11:18:00,78.135,78.14,78.135,78.14,157600001.0
2009-09-04 11:19:00,78.14,78.155,78.14,78.15,308000001.0
2009-09-04 11:20:00,78.15,78.17,78.145,78.165,291200000.0
2009-09-04 11:21:00,78.165,78.165,78.15,78.155,116000000.0
2009-09-04 11:22:00,78.15,78.155,78.14,78.15,162400000.0
2009-09-04 11:23:00,78.15,78.175,78.145,78.17,176399998.0
2009-09-04 11:24:00,78.17,78.185,78.165,78.185,201600000.0
2009-09-04 11:25:00,78.185,78.185,78.165,78.17,204600000.0
2009-09-04 11:26:00,78.175,78.185,78.165,78.175,447599998.0
2009-09-04 11:27:00,78.17,78.18,78.17,78.18,240799999.0
2009-09-04 11:28:00,78.18,78.18,78.155,78.17,457800000.0
2009-09-04 11:29:00,78.17,78.17,78.145,78.155,308600001.0
2009-09-04 11:30:00,78.155,78.165,78.13,78.135,254200000.0
2009-09-04 11:31:00,78.135,78.14,78.13,78.135,131400000.0
2009-09-04 11:32:00,78.135,78.14,78.115,78.125,371200000.0
2009-09-04 11:33:00,78.12,78.125,78.105,78.105,193600000.0
2009-09-04 11:34:00,78.105,78.11,78.1,78.105,136400000.0
2009-09-04 11:35:00,78.11,78.13,78.1,78.105,207600001.0
2009-09-04 11:36:00,78.11,78.115,78.095,78.1,215200000.0
2009-09-04 11:37:00,78.1,78.13,78.1,78.12,71000000.0
2009-09-04 11:38:00,78.13,78.14,78.125,78.14,328000000.0
2009-09-04 11:39:00,78.135,78.16,78.135,78.16,75000000.0
2009-09-04 11:40:00,78.155,78.185,78.15,78.15,109200000.0
2009-09-04 11:41:00,78.155,78.16,78.145,78.155,173600000.0
2009-09-04 11:42:00,78.16,78.185,78.155,78.175,211600000.0
2009-09-04 11:43:00,78.175,78.19,78.175,78.18,353400000.0
2009-09-04 11:44:00,78.18,78.18,78.17,78.175,77000000.0
2009-09-04 11:45:00,78.17,78.195,78.17,78.185,254399996.0
2009-09-04 11:46:00,78.185,78.19,78.18,78.18,43000000.0
2009-09-04 11:47:00,78.175,78.175,78.15,78.155,129400000.0
2009-09-04 11:48:00,78.16,78.16,78.14,78.15,142200000.0
2009-09-04 11:49:00,78.15,78.16,78.15,78.16,27800000.0
2009-09-04 11:50:00,78.16,78.165,78.155,78.155,39400000.0
2009-09-04 11:51:00,78.155,78.155,78.14,78.14,387599999.0
2009-09-04 11:52:00,78.14,78.145,78.13,78.14,106599999.0
2009-09-04 11:53:00,78.14,78.16,78.14,78.155,89400000.0
2009-09-04 11:54:00,78.15,78.155,78.13,78.135,115000000.0
2009-09-04 11:55:00,78.135,78.135,78.08,78.08,72200000.0
2009-09-04 11:56:00,78.09,78.1,78.085,78.095,64800000.0
2009-09-04 11:57:00,78.09,78.095,78.065,78.075,402600000.0
2009-09-04 11:58:00,78.07,78.085,78.065,78.07,368800002.0
2009-09-04 11:59:00,78.07,78.105,78.07,78.105,234800000.0
2009-09-04 12:00:00,78.095,78.115,78.08,78.11,303000000.0
2009-09-04 12:01:00,78.11,78.11,78.1,78.105,239200000.0
2009-09-04 12:02:00,78.105,78.11,78.09,78.095,185000000.0
2009-09-04 12:03:00,78.09,78.095,78.08,78.085,149600000.0
2009-09-04 12:04:00,78.085,78.085,78.075,78.075,159200000.0
2009-09-04 12:05:00,78.08,78.085,78.035,78.06,203300000.0
2009-09-04 12:06:00,78.06,78.06,78.04,78.055,381400000.0
2009-09-04 12:07:00,78.055,78.055,78.05,78.055,233600000.0
2009-09-04 12:08:00,78.055,78.06,78.045,78.055,245399999.0
2009-09-04 12:09:00,78.055,78.07,78.05,78.05,150200000.0
2009-09-04 12:10:00,78.05,78.055,78.03,78.05,314799999.0
2009-09-04 12:11:00,78.05,78.06,78.05,78.055,327800000.0
2009-09-04 12:12:00,78.055,78.055,78.05,78.05,89000000.0
2009-09-04 12:13:00,78.05,78.05,78.03,78.03,207400001.0
2009-09-04 12:14:00,78.035,78.07,78.035,78.07,272799999.0
2009-09-04 12:15:00,78.07,78.07,78.06,78.065,171400000.0
2009-09-04 12:16:00,78.07,78.085,78.07,78.075,326599995.0
2009-09-04 12:17:00,78.08,78.08,78.075,78.075,105000000.0
2009-09-04 12:18:00,78.075,78.08,78.075,78.08,74200000.0
2009-09-04 12:19:00,78.075,78.08,78.075,78.075,56200000.0
2009-09-04 12:20:00,78.08,78.115,78.08,78.105,165800000.0
2009-09-04 12:21:00,78.115,78.12,78.11,78.115,28000000.0
2009-09-04 12:22:00,78.115,78.125,78.115,78.12,238000000.0
2009-09-04 12:23:00,78.12,78.13,78.12,78.13,14200000.0
2009-09-04 12:24:00,78.135,78.14,78.115,78.12,95600000.0
2009-09-04 12:25:00,78.12,78.13,78.105,78.125,128800000.0
2009-09-04 12:26:00,78.125,78.13,78.1,78.11,136800000.0
2009-09-04 12:27:00,78.115,78.125,78.11,78.12,74000000.0
2009-09-04 12:28:00,78.115,78.115,78.09,78.11,191200000.0
2009-09-04 12:29:00,78.105,78.145,78.105,78.145,124600000.0
2009-09-04 12:30:00,78.145,78.16,78.145,78.145,91800000.0
2009-09-04 12:31:00,78.145,78.15,78.14,78.15,52000000.0
2009-09-04 12:32:00,78.155,78.16,78.145,78.145,188800001.0
2009-09-04 12:33:00,78.145,78.155,78.14,78.145,65800000.0
2009-09-04 12:34:00,78.15,78.165,78.15,78.16,91600000.0
2009-09-04 12:35:00,78.165,78.165,78.15,78.15,58000000.0
2009-09-04 12:36:00,78.155,78.165,78.15,78.16,69800000.0
2009-09-04 12:37:00,78.16,78.165,78.155,78.155,11000000.0
2009-09-04 12:38:00,78.16,78.165,78.155,78.16,79000000.0
2009-09-04 12:39:00,78.16,78.165,78.15,78.165,72800000.0
2009-09-04 12:40:00,78.16,78.16,78.16,78.16,50600000.0
2009-09-04 12:41:00,78.16,78.165,78.155,78.155,66000000.0
2009-09-04 12:42:00,78.155,78.17,78.155,78.16,69600000.0
2009-09-04 12:43:00,78.16,78.18,78.15,78.18,129100000.0
2009-09-04 12:44:00,78.175,78.185,78.165,78.18,19000000.0
2009-09-04 12:45:00,78.18,78.19,78.18,78.185,20400000.0
2009-09-04 12:46:00,78.185,78.195,78.185,78.185,46200000.0
2009-09-04 12:47:00,78.185,78.19,78.175,78.175,49200000.0
2009-09-04 12:48:00,78.175,78.19,78.17,78.185,101200000.0
2009-09-04 12:49:00,78.185,78.185,78.185,78.185,1000000.0
2009-09-04 12:50:00,78.18,78.19,78.175,78.18,48400000.0
2009-09-04 12:51:00,78.18,78.185,78.175,78.175,32600000.0
2009-09-04 12:52:00,78.18,78.185,78.175,78.175,39600000.0
2009-09-04 12:53:00,78.175,78.185,78.175,78.185,35200000.0
2009-09-04 12:54:00,78.19,78.19,78.19,78.19,13000000.0
2009-09-04 12:55:00,78.19,78.195,78.15,78.15,158400000.0
2009-09-04 12:56:00,78.15,78.17,78.15,78.17,134000000.0
2009-09-04 12:57:00,78.17,78.17,78.155,78.17,45000000.0
2009-09-04 12:58:00,78.165,78.19,78.16,78.17,247200000.0
2009-09-04 12:59:00,78.175,78.18,78.155,78.16,237600000.0
2009-09-04 13:00:00,78.16,78.275,78.16,78.245,212200000.0
2009-09-04 13:01:00,78.25,78.29,78.245,78.28,215000001.0
2009-09-04 13:02:00,78.28,78.29,78.25,78.27,189600000.0
2009-09-04 13:03:00,78.27,78.28,78.265,78.27,160800000.0
2009-09-04 13:04:00,78.275,78.31,78.27,78.305,104600000.0
2009-09-04 13:05:00,78.3,78.32,78.29,78.305,251200000.0
2009-09-04 13:06:00,78.31,78.315,78.295,78.295,188000000.0
2009-09-04 13:07:00,78.295,78.3,78.275,78.275,109600000.0
2009-09-04 13:08:00,78.28,78.29,78.265,78.265,110000000.0
2009-09-04 13:09:00,78.265,78.265,78.25,78.26,286600000.0
2009-09-04 13:10:00,78.26,78.265,78.23,78.23,213000000.0
2009-09-04 13:11:00,78.23,78.235,78.225,78.23,84400000.0
2009-09-04 13:12:00,78.23,78.235,78.205,78.225,162000000.0
2009-09-04 13:13:00,78.225,78.23,78.225,78.23,71200000.0
2009-09-04 13:14:00,78.235,78.245,78.235,78.24,48200000.0
2009-09-04 13:15:00,78.24,78.265,78.23,78.265,215200000.0
2009-09-04 13:16:00,78.265,78.28,78.26,78.265,146200000.0
2009-09-04 13:17:00,78.265,78.275,78.265,78.27,165400000.0
2009-09-04 13:18:00,78.265,78.295,78.265,78.285,208000000.0
2009-09-04 13:19:00,78.28,78.295,78.28,78.285,93800000.0
2009-09-04 13:20:00,78.285,78.295,78.285,78.29,37000000.0
2009-09-04 13:21:00,78.29,78.3,78.245,78.245,335400000.0
2009-09-04 13:22:00,78.245,78.255,78.24,78.25,445200002.0
2009-09-04 13:23:00,78.25,78.255,78.25,78.25,62600000.0
2009-09-04 13:24:00,78.25,78.26,78.25,78.26,41200000.0
2009-09-04 13:25:00,78.26,78.26,78.24,78.255,262000000.0
2009-09-04 13:26:00,78.255,78.265,78.235,78.265,183000000.0
2009-09-04 13:27:00,78.26,78.28,78.255,78.255,546800001.0
2009-09-04 13:28:00,78.255,78.255,78.22,78.235,650399999.0
2009-09-04 13:29:00,78.235,78.245,78.23,78.24,336400000.0
2009-09-04 13:30:00,78.24,78.245,78.235,78.235,120000000.0
2009-09-04 13:31:00,78.23,78.25,78.225,78.225,178600000.0
2009-09-04 13:32:00,78.225,78.24,78.22,78.235,82400000.0
2009-09-04 13:33:00,78.235,78.25,78.23,78.24,92600000.0
2009-09-04 13:34:00,78.245,78.245,78.235,78.245,231600000.0
2009-09-04 13:35:00,78.25,78.26,78.25,78.255,38200000.0
2009-09-04 13:36:00,78.26,78.26,78.245,78.25,67000000.0
2009-09-04 13:37:00,78.25,78.25,78.23,78.23,171000000.0
2009-09-04 13:38:00,78.23,78.255,78.23,78.245,168800000.0
2009-09-04 13:39:00,78.245,78.25,78.245,78.245,32600000.0
2009-09-04 13:40:00,78.245,78.25,78.24,78.245,230400000.0
2009-09-04 13:41:00,78.24,78.265,78.24,78.245,547600000.0
2009-09-04 13:42:00,78.245,78.255,78.235,78.24,324400000.0
2009-09-04 13:43:00,78.24,78.245,78.23,78.235,311200000.0
2009-09-04 13:44:00,78.235,78.26,78.235,78.25,269799999.0
2009-09-04 13:45:00,78.25,78.27,78.235,78.27,105800000.0
2009-09-04 13:46:00,78.27,78.31,78.26,78.31,298400000.0
2009-09-04 13:47:00,78.31,78.335,78.305,78.315,261800000.0
2009-09-04 13:48:00,78.32,78.32,78.295,78.305,222600000.0
2009-09-04 13:49:00,78.3,78.3,78.275,78.285,152300000.0
2009-09-04 13:50:00,78.29,78.305,78.285,78.295,72200000.0
2009-09-04 13:51:00,78.295,78.335,78.295,78.335,420799996.0
2009-09-04 13:52:00,78.335,78.335,78.315,78.315,306199999.0
2009-09-04 13:53:00,78.315,78.33,78.31,78.325,110200000.0
2009-09-04 13:54:00,78.325,78.325,78.285,78.3,126400000.0
2009-09-04 13:55:00,78.3,78.31,78.285,78.295,191200000.0
2009-09-04 13:56:00,78.295,78.305,78.29,78.295,159600000.0
2009-09-04 13:57:00,78.3,78.31,78.295,78.3,154600000.0
2009-09-04 13:58:00,78.3,78.32,78.28,78.32,69800000.0
2009-09-04 13:59:00,78.32,78.345,78.32,78.34,214200000.0
2009-09-04 14:00:00,78.34,78.36,78.34,78.355,148400000.0
2009-09-04 14:01:00,78.36,78.38,78.36,78.37,385000000.0
2009-09-04 14:02:00,78.37,78.37,78.31,78.315,154400001.0
2009-09-04 14:03:00,78.315,78.335,78.315,78.325,289500000.0
2009-09-04 14:04:00,78.33,78.34,78.32,78.34,196200000.0
2009-09-04 14:05:00,78.34,78.34,78.33,78.33,156800000.0
2009-09-04 14:06:00,78.33,78.335,78.315,78.32,232000000.0
2009-09-04 14:07:00,78.32,78.32,78.3,78.31,344399998.0
2009-09-04 14:08:00,78.31,78.315,78.3,78.305,296399998.0
2009-09-04 14:09:00,78.31,78.31,78.3,78.3,172399999.0
2009-09-04 14:10:00,78.3,78.305,78.29,78.3,55600000.0
2009-09-04 14:11:00,78.295,78.305,78.28,78.3,310000001.0
2009-09-04 14:12:00,78.3,78.31,78.285,78.3,242999998.0
2009-09-04 14:13:00,78.3,78.31,78.28,78.295,339400000.0
2009-09-04 14:14:00,78.295,78.305,78.29,78.29,92200000.0
2009-09-04 14:15:00,78.29,78.295,78.28,78.285,310800000.0
2009-09-04 14:16:00,78.28,78.3,78.28,78.28,266400000.0
2009-09-04 14:17:00,78.28,78.28,78.27,78.27,97200000.0
2009-09-04 14:18:00,78.27,78.27,78.27,78.27,44000000.0
2009-09-04 14:19:00,78.27,78.285,78.25,78.275,213600000.0
2009-09-04 14:20:00,78.28,78.31,78.27,78.27,473600000.0
2009-09-04 14:21:00,78.28,78.295,78.265,78.29,619400000.0
2009-09-04 14:22:00,78.29,78.32,78.29,78.31,227400000.0
2009-09-04 14:23:00,78.31,78.335,78.31,78.33,355000000.0
2009-09-04 14:24:00,78.33,78.35,78.32,78.33,355800000.0
2009-09-04 14:25:00,78.33,78.34,78.31,78.32,478200000.0
2009-09-04 14:26:00,78.32,78.33,78.295,78.33,363800000.0
2009-09-04 14:27:00,78.33,78.355,78.3,78.3,582999997.0
2009-09-04 14:28:00,78.3,78.36,78.28,78.34,549800000.0
2009-09-04 14:29:00,78.345,78.345,78.13,78.13,382300000.0
2009-09-04 14:30:00,78.13,78.16,77.805,77.82,226000000.0
2009-09-04 14:31:00,77.825,77.875,77.78,77.785,237800000.0
2009-09-04 14:32:00,77.785,77.915,77.775,77.915,285400000.0
2009-09-04 14:33:00,77.92,78.13,77.92,78.125,285600000.0
2009-09-04 14:34:00,78.11,78.59,78.095,78.59,313200000.0
2009-09-04 14:35:00,78.605,78.835,78.59,78.705,372600000.0
2009-09-04 14:36:00,78.705,78.705,78.58,78.595,485000000.0
2009-09-04 14:37:00,78.59,78.63,78.495,78.57,417500000.0
2009-09-04 14:38:00,78.57,78.77,78.57,78.75,415400000.0
2009-09-04 14:39:00,78.75,78.75,78.58,78.595,327300000.0
2009-09-04 14:40:00,78.595,78.7,78.555,78.7,420200000.0
2009-09-04 14:41:00,78.7,78.75,78.605,78.61,621700000.0
2009-09-04 14:42:00,78.605,78.615,78.425,78.43,571600000.0
2009-09-04 14:43:00,78.435,78.445,78.23,78.23,587000000.0
2009-09-04 14:44:00,78.23,78.34,78.225,78.285,425200000.0
2009-09-04 14:45:00,78.29,78.315,78.245,78.28,347400000.0
2009-09-04 14:46:00,78.28,78.325,78.275,78.325,417000000.0
2009-09-04 14:47:00,78.32,78.43,78.3,78.43,366600000.0
2009-09-04 14:48:00,78.44,78.445,78.345,78.36,533500000.0
2009-09-04 14:49:00,78.36,78.38,78.28,78.285,453000002.0
2009-09-04 14:50:00,78.285,78.305,78.245,78.265,391500000.0
2009-09-04 14:51:00,78.255,78.265,78.145,78.155,360700000.0
2009-09-04 14:52:00,78.15,78.175,78.115,78.12,459900000.0
2009-09-04 14:53:00,78.12,78.17,78.08,78.115,419399999.0
2009-09-04 14:54:00,78.115,78.19,78.115,78.165,667399999.0
2009-09-04 14:55:00,78.165,78.235,78.165,78.175,409599999.0
2009-09-04 14:56:00,78.18,78.23,78.175,78.215,677199999.0
2009-09-04 14:57:00,78.215,78.275,78.215,78.245,513400000.0
2009-09-04 14:58:00,78.25,78.25,78.215,78.235,498499999.0
2009-09-04 14:59:00,78.235,78.245,78.155,78.165,394600000.0
2009-09-04 15:00:00,78.16,78.225,78.115,78.195,464000000.0
2009-09-04 15:01:00,78.19,78.195,77.935,78.015,619200000.0
2009-09-04 15:02:00,78.015,78.11,78.015,78.085,512799999.0
2009-09-04 15:03:00,78.085,78.19,78.08,78.17,524200000.0
2009-09-04 15:04:00,78.17,78.18,78.085,78.125,773599998.0
2009-09-04 15:05:00,78.12,78.125,78.04,78.075,492299999.0
2009-09-04 15:06:00,78.075,78.125,78.06,78.09,576800000.0
2009-09-04 15:07:00,78.09,78.09,77.975,77.98,479400000.0
2009-09-04 15:08:00,77.98,78.025,77.94,78.025,608400000.0
2009-09-04 15:09:00,78.02,78.065,78.02,78.04,511600000.0
2009-09-04 15:10:00,78.035,78.055,78.005,78.045,467799998.0
2009-09-04 15:11:00,78.04,78.055,78.015,78.04,351200000.0
2009-09-04 15:12:00,78.04,78.1,78.04,78.09,688000000.0
2009-09-04 15:13:00,78.09,78.09,78.04,78.09,271600000.0
2009-09-04 15:14:00,78.09,78.135,78.085,78.105,273600000.0
2009-09-04 15:15:00,78.105,78.125,78.07,78.105,287800000.0
2009-09-04 15:16:00,78.105,78.17,78.095,78.14,310200000.0
2009-09-04 15:17:00,78.14,78.205,78.14,78.195,354600000.0
2009-09-04 15:18:00,78.2,78.24,78.195,78.22,374300000.0
2009-09-04 15:19:00,78.22,78.23,78.18,78.185,270600000.0
2009-09-04 15:20:00,78.18,78.21,78.175,78.21,263400000.0
2009-09-04 15:21:00,78.205,78.235,78.2,78.215,441599999.0
2009-09-04 15:22:00,78.215,78.215,78.175,78.2,248000000.0
2009-09-04 15:23:00,78.2,78.245,78.19,78.225,316400000.0
2009-09-04 15:24:00,78.22,78.235,78.175,78.2,296000000.0
2009-09-04 15:25:00,78.2,78.2,78.155,78.16,234800000.0
2009-09-04 15:26:00,78.155,78.165,78.12,78.12,238000000.0
2009-09-04 15:27:00,78.12,78.16,78.11,78.16,206000000.0
2009-09-04 15:28:00,78.16,78.175,78.14,78.17,314200000.0
2009-09-04 15:29:00,78.175,78.215,78.175,78.205,315400000.0
2009-09-04 15:30:00,78.205,78.245,78.17,78.225,583200000.0
2009-09-04 15:31:00,78.225,78.225,78.18,78.19,585800000.0
2009-09-04 15:32:00,78.185,78.195,78.095,78.135,521200000.0
2009-09-04 15:33:00,78.13,78.24,78.115,78.235,410000000.0
2009-09-04 15:34:00,78.24,78.275,78.205,78.265,482999999.0
2009-09-04 15:35:00,78.265,78.36,78.265,78.31,511000000.0
2009-09-04 15:36:00,78.315,78.325,78.265,78.265,710200000.0
2009-09-04 15:37:00,78.265,78.295,78.21,78.285,592200000.0
2009-09-04 15:38:00,78.285,78.32,78.255,78.315,428400000.0
2009-09-04 15:39:00,78.315,78.35,78.27,78.35,488600000.0
2009-09-04 15:40:00,78.35,78.38,78.315,78.355,586600000.0
2009-09-04 15:41:00,78.355,78.36,78.335,78.34,237400000.0
2009-09-04 15:42:00,78.34,78.41,78.325,78.375,434600000.0
2009-09-04 15:43:00,78.375,78.39,78.355,78.37,398200000.0
2009-09-04 15:44:00,78.37,78.39,78.345,78.365,489000000.0
2009-09-04 15:45:00,78.365,78.4,78.33,78.335,522000000.0
2009-09-04 15:46:00,78.335,78.335,78.25,78.31,438600000.0
2009-09-04 15:47:00,78.31,78.325,78.28,78.285,430000000.0
2009-09-04 15:48:00,78.29,78.32,78.28,78.305,414400000.0
2009-09-04 15:49:00,78.305,78.31,78.235,78.24,471200000.0
2009-09-04 15:50:00,78.24,78.255,78.175,78.225,288000000.0
2009-09-04 15:51:00,78.225,78.25,78.19,78.19,375600000.0
2009-09-04 15:52:00,78.19,78.225,78.16,78.17,483800000.0
2009-09-04 15:53:00,78.17,78.305,78.17,78.3,447000000.0
2009-09-04 15:54:00,78.3,78.335,78.275,78.315,485000000.0
2009-09-04 15:55:00,78.315,78.33,78.28,78.29,434400000.0
2009-09-04 15:56:00,78.29,78.305,78.28,78.305,312800000.0
2009-09-04 15:57:00,78.305,78.32,78.285,78.3,174800000.0
2009-09-04 15:58:00,78.3,78.32,78.3,78.31,311200000.0
2009-09-04 15:59:00,78.31,78.31,78.225,78.245,415600000.0
2009-09-04 16:00:00,78.24,78.325,78.23,78.31,548200000.0
2009-09-04 16:01:00,78.315,78.32,78.29,78.305,406200000.0
2009-09-04 16:02:00,78.3,78.405,78.3,78.39,394000000.0
2009-09-04 16:03:00,78.395,78.415,78.33,78.365,697200000.0
2009-09-04 16:04:00,78.365,78.39,78.33,78.355,486600000.0
2009-09-04 16:05:00,78.355,78.395,78.34,78.385,418200000.0
2009-09-04 16:06:00,78.39,78.445,78.385,78.445,256200000.0
2009-09-04 16:07:00,78.445,78.495,78.445,78.46,493399999.0
2009-09-04 16:08:00,78.46,78.46,78.4,78.4,240200000.0
2009-09-04 16:09:00,78.4,78.44,78.39,78.44,336200000.0
2009-09-04 16:10:00,78.44,78.455,78.405,78.405,370400000.0
2009-09-04 16:11:00,78.405,78.42,78.36,78.375,413000000.0
2009-09-04 16:12:00,78.38,78.445,78.37,78.435,335900000.0
2009-09-04 16:13:00,78.435,78.48,78.405,78.405,629100000.0
2009-09-04 16:14:00,78.4,78.45,78.385,78.45,328499998.0
2009-09-04 16:15:00,78.45,78.455,78.44,78.44,190400000.0
2009-09-04 16:16:00,78.44,78.455,78.435,78.44,224600000.0
2009-09-04 16:17:00,78.445,78.455,78.42,78.45,393499999.0
2009-09-04 16:18:00,78.45,78.5,78.45,78.495,366100000.0
2009-09-04 16:19:00,78.505,78.51,78.485,78.5,284700000.0
2009-09-04 16:20:00,78.5,78.525,78.485,78.525,185900000.0
2009-09-04 16:21:00,78.525,78.525,78.51,78.52,218200000.0
2009-09-04 16:22:00,78.52,78.54,78.51,78.535,109400000.0
2009-09-04 16:23:00,78.535,78.58,78.535,78.555,222400000.0
2009-09-04 16:24:00,78.555,78.585,78.545,78.57,304500000.0
2009-09-04 16:25:00,78.57,78.595,78.56,78.575,232400000.0
2009-09-04 16:26:00,78.565,78.595,78.555,78.575,236500000.0
2009-09-04 16:27:00,78.585,78.59,78.555,78.555,273400000.0
2009-09-04 16:28:00,78.565,78.59,78.555,78.585,149500000.0
2009-09-04 16:29:00,78.585,78.59,78.56,78.58,125400000.0
2009-09-04 16:30:00,78.58,78.58,78.54,78.54,273600000.0
2009-09-04 16:31:00,78.545,78.595,78.53,78.59,273400000.0
2009-09-04 16:32:00,78.59,78.59,78.515,78.53,405500000.0
2009-09-04 16:33:00,78.53,78.57,78.53,78.54,501300000.0
2009-09-04 16:34:00,78.54,78.595,78.54,78.57,462400000.0
2009-09-04 16:35:00,78.575,78.585,78.525,78.525,721400002.0
2009-09-04 16:36:00,78.53,78.595,78.52,78.545,517699999.0
2009-09-04 16:37:00,78.545,78.545,78.51,78.53,254800000.0
2009-09-04 16:38:00,78.535,78.56,78.535,78.545,359000002.0
2009-09-04 16:39:00,78.545,78.565,78.54,78.54,440699998.0
2009-09-04 16:40:00,78.55,78.565,78.54,78.555,472400001.0
2009-09-04 16:41:00,78.555,78.595,78.555,78.58,232999999.0
2009-09-04 16:42:00,78.58,78.58,78.555,78.575,149800000.0
2009-09-04 16:43:00,78.575,78.595,78.555,78.57,176500000.0
2009-09-04 16:44:00,78.57,78.585,78.545,78.55,141800000.0
2009-09-04 16:45:00,78.55,78.55,78.525,78.54,86000000.0
2009-09-04 16:46:00,78.545,78.56,78.54,78.555,93200000.0
2009-09-04 16:47:00,78.555,78.57,78.535,78.535,162600000.0
2009-09-04 16:48:00,78.53,78.555,78.525,78.54,136300000.0
2009-09-04 16:49:00,78.54,78.54,78.525,78.535,57000000.0
2009-09-04 16:50:00,78.535,78.55,78.515,78.52,218200000.0
2009-09-04 16:51:00,78.515,78.565,78.505,78.555,317700000.0
2009-09-04 16:52:00,78.555,78.56,78.505,78.51,193100000.0
2009-09-04 16:53:00,78.5,78.515,78.48,78.495,202500000.0
2009-09-04 16:54:00,78.495,78.51,78.495,78.505,255100000.0
2009-09-04 16:55:00,78.505,78.53,78.5,78.52,168200000.0
2009-09-04 16:56:00,78.52,78.55,78.52,78.53,129400000.0
2009-09-04 16:57:00,78.53,78.565,78.52,78.525,298200000.0
2009-09-04 16:58:00,78.525,78.535,78.495,78.52,155200000.0
2009-09-04 16:59:00,78.515,78.57,78.515,78.56,216100000.0
2009-09-04 17:00:00,78.565,78.58,78.535,78.535,163700000.0
2009-09-04 17:01:00,78.53,78.545,78.51,78.515,101900000.0
2009-09-04 17:02:00,78.515,78.52,78.48,78.485,189700000.0
2009-09-04 17:03:00,78.485,78.485,78.435,78.445,198700000.0
2009-09-04 17:04:00,78.445,78.455,78.42,78.44,158000000.0
2009-09-04 17:05:00,78.44,78.455,78.435,78.445,167200000.0
2009-09-04 17:06:00,78.445,78.46,78.44,78.45,230300000.0
2009-09-04 17:07:00,78.445,78.46,78.43,78.44,136000000.0
2009-09-04 17:08:00,78.435,78.465,78.435,78.465,112000000.0
2009-09-04 17:09:00,78.465,78.48,78.45,78.465,147600000.0
2009-09-04 17:10:00,78.465,78.49,78.46,78.49,73400000.0
2009-09-04 17:11:00,78.49,78.505,78.47,78.485,146000000.0
2009-09-04 17:12:00,78.485,78.515,78.485,78.49,132600001.0
2009-09-04 17:13:00,78.49,78.505,78.47,78.5,286900000.0
2009-09-04 17:14:00,78.5,78.535,78.5,78.53,190200000.0
2009-09-04 17:15:00,78.53,78.54,78.505,78.505,126600000.0
2009-09-04 17:16:00,78.505,78.52,78.505,78.505,43000000.0
2009-09-04 17:17:00,78.505,78.525,78.5,78.52,107900000.0
2009-09-04 17:18:00,78.52,78.52,78.485,78.485,111700000.0
2009-09-04 17:19:00,78.49,78.49,78.45,78.47,193800000.0
2009-09-04 17:20:00,78.47,78.495,78.445,78.465,233900000.0
2009-09-04 17:21:00,78.46,78.505,78.445,78.5,263600000.0
2009-09-04 17:22:00,78.495,78.545,78.495,78.535,395300000.0
2009-09-04 17:23:00,78.535,78.545,78.52,78.52,204700000.0
2009-09-04 17:24:00,78.525,78.55,78.52,78.545,181600000.0
2009-09-04 17:25:00,78.545,78.55,78.525,78.535,147700000.0
2009-09-04 17:26:00,78.53,78.53,78.52,78.53,75300000.0
2009-09-04 17:27:00,78.53,78.535,78.515,78.525,126800000.0
2009-09-04 17:28:00,78.525,78.55,78.525,78.55,98900000.0
2009-09-04 17:29:00,78.55,78.55,78.52,78.525,183800000.0
2009-09-04 17:30:00,78.52,78.54,78.515,78.52,205000000.0
2009-09-04 17:31:00,78.52,78.53,78.5,78.5,223800000.0
2009-09-04 17:32:00,78.5,78.525,78.49,78.525,264500000.0
2009-09-04 17:33:00,78.52,78.555,78.515,78.53,338300000.0
2009-09-04 17:34:00,78.53,78.54,78.52,78.525,378500000.0
2009-09-04 17:35:00,78.525,78.55,78.525,78.545,92800000.0
2009-09-04 17:36:00,78.545,78.555,78.53,78.54,185599999.0
2009-09-04 17:37:00,78.54,78.54,78.52,78.52,269000000.0
2009-09-04 17:38:00,78.52,78.52,78.515,78.515,76600000.0
2009-09-04 17:39:00,78.515,78.515,78.5,78.51,46900000.0
2009-09-04 17:40:00,78.51,78.525,78.505,78.52,259300000.0
2009-09-04 17:41:00,78.52,78.54,78.52,78.535,187200000.0
2009-09-04 17:42:00,78.535,78.555,78.53,78.54,128200000.0
2009-09-04 17:43:00,78.54,78.56,78.53,78.545,108300000.0
2009-09-04 17:44:00,78.545,78.545,78.52,78.52,132100000.0
2009-09-04 17:45:00,78.52,78.52,78.48,78.48,165200000.0
2009-09-04 17:46:00,78.485,78.515,78.485,78.505,280300000.0
2009-09-04 17:47:00,78.505,78.56,78.505,78.55,167900000.0
2009-09-04 17:48:00,78.545,78.57,78.54,78.565,298100000.0
2009-09-04 17:49:00,78.57,78.58,78.555,78.57,301000000.0
2009-09-04 17:50:00,78.565,78.565,78.535,78.56,153900000.0
2009-09-04 17:51:00,78.555,78.61,78.53,78.545,325300000.0
2009-09-04 17:52:00,78.545,78.615,78.54,78.615,233400000.0
2009-09-04 17:53:00,78.605,78.625,78.585,78.625,121900000.0
2009-09-04 17:54:00,78.625,78.705,78.62,78.68,378900000.0
2009-09-04 17:55:00,78.675,78.68,78.65,78.675,201700000.0
2009-09-04 17:56:00,78.67,78.67,78.62,78.635,242800000.0
2009-09-04 17:57:00,78.635,78.66,78.625,78.66,85500000.0
2009-09-04 17:58:00,78.66,78.76,78.66,78.69,425000000.0
2009-09-04 17:59:00,78.69,78.705,78.67,78.69,291400000.0
2009-09-04 18:00:00,78.69,78.765,78.685,78.75,286000000.0
2009-09-04 18:01:00,78.75,78.765,78.73,78.74,300400000.0
2009-09-04 18:02:00,78.74,78.75,78.675,78.685,329100000.0
2009-09-04 18:03:00,78.685,78.725,78.66,78.725,318800000.0
2009-09-04 18:04:00,78.715,78.75,78.71,78.715,241700000.0
2009-09-04 18:05:00,78.71,78.805,78.71,78.795,190300000.0
2009-09-04 18:06:00,78.8,78.8,78.735,78.77,350700000.0
2009-09-04 18:07:00,78.77,78.885,78.77,78.86,266500000.0
2009-09-04 18:08:00,78.86,78.895,78.86,78.875,408000000.0
2009-09-04 18:09:00,78.875,79.005,78.875,79.005,376500000.0
2009-09-04 18:10:00,79.01,79.075,79.01,79.03,340700000.0
2009-09-04 18:11:00,79.035,79.05,78.99,79.03,386900000.0
2009-09-04 18:12:00,79.035,79.035,78.91,78.91,416799997.0
2009-09-04 18:13:00,78.905,78.92,78.79,78.8,343100000.0
2009-09-04 18:14:00,78.8,78.9,78.8,78.87,416200000.0
2009-09-04 18:15:00,78.865,78.98,78.86,78.98,230700000.0
2009-09-04 18:16:00,78.975,79.0,78.965,78.995,332200000.0
2009-09-04 18:17:00,78.995,79.035,78.985,79.02,450600000.0
2009-09-04 18:18:00,79.02,79.09,79.01,79.025,591000000.0
2009-09-04 18:19:00,79.03,79.03,78.985,78.985,432600000.0
2009-09-04 18:20:00,78.985,79.0,78.96,78.995,494100000.0
2009-09-04 18:21:00,78.995,79.01,78.97,78.985,529200000.0
2009-09-04 18:22:00,78.985,79.0,78.96,78.965,541800000.0
2009-09-04 18:23:00,78.965,78.995,78.965,78.995,444400000.0
2009-09-04 18:24:00,78.995,78.995,78.95,78.955,600200000.0
2009-09-04 18:25:00,78.955,78.97,78.95,78.965,416500001.0
2009-09-04 18:26:00,78.965,78.985,78.95,78.985,277000000.0
2009-09-04 18:27:00,78.99,79.025,78.975,79.015,200500000.0
2009-09-04 18:28:00,79.01,79.035,79.01,79.03,144900000.0
2009-09-04 18:29:00,79.035,79.035,79.005,79.02,189200000.0
2009-09-04 18:30:00,79.02,79.085,79.01,79.045,729100000.0
2009-09-04 18:31:00,79.045,79.09,79.04,79.04,381299998.0
2009-09-04 18:32:00,79.04,79.045,78.995,79.025,373299999.0
2009-09-04 18:33:00,79.025,79.035,79.02,79.035,286700000.0
2009-09-04 18:34:00,79.04,79.045,79.015,79.04,142400001.0
2009-09-04 18:35:00,79.035,79.07,79.035,79.07,196600000.0
2009-09-04 18:36:00,79.075,79.095,79.07,79.085,184300000.0
2009-09-04 18:37:00,79.085,79.1,79.07,79.09,134300000.0
2009-09-04 18:38:00,79.095,79.115,79.08,79.105,655099999.0
2009-09-04 18:39:00,79.105,79.12,79.1,79.105,207500000.0
2009-09-04 18:40:00,79.105,79.13,79.095,79.115,224899999.0
2009-09-04 18:41:00,79.11,79.13,79.105,79.12,221899999.0
2009-09-04 18:42:00,79.125,79.135,79.105,79.11,538399996.0
2009-09-04 18:43:00,79.105,79.115,79.08,79.08,286800000.0
2009-09-04 18:44:00,79.08,79.08,79.065,79.065,371100005.0
2009-09-04 18:45:00,79.065,79.1,79.065,79.095,443799999.0
2009-09-04 18:46:00,79.095,79.1,79.08,79.09,262200000.0
2009-09-04 18:47:00,79.09,79.095,79.08,79.08,125600000.0
2009-09-04 18:48:00,79.08,79.14,79.08,79.125,221799999.0
2009-09-04 18:49:00,79.13,79.16,79.13,79.15,515000000.0
2009-09-04 18:50:00,79.15,79.185,79.14,79.17,314400000.0
2009-09-04 18:51:00,79.17,79.17,79.145,79.145,232600000.0
2009-09-04 18:52:00,79.145,79.155,79.14,79.145,414700000.0
2009-09-04 18:53:00,79.145,79.16,79.14,79.16,52800000.0
2009-09-04 18:54:00,79.16,79.165,79.12,79.14,514699999.0
2009-09-04 18:55:00,79.135,79.165,79.135,79.165,395300002.0
2009-09-04 18:56:00,79.16,79.18,79.155,79.155,697000000.0
2009-09-04 18:57:00,79.155,79.155,79.125,79.125,252700000.0
2009-09-04 18:58:00,79.115,79.16,79.115,79.145,171800000.0
2009-09-04 18:59:00,79.145,79.17,79.12,79.16,676800000.0
2009-09-04 19:00:00,79.16,79.18,79.125,79.13,380100000.0
2009-09-04 19:01:00,79.125,79.145,79.115,79.115,420999999.0
2009-09-04 19:02:00,79.115,79.13,79.11,79.12,478800000.0
2009-09-04 19:03:00,79.115,79.125,79.095,79.125,492499999.0
2009-09-04 19:04:00,79.12,79.155,79.12,79.15,253400000.0
2009-09-04 19:05:00,79.15,79.15,79.145,79.145,100000000.0
2009-09-04 19:06:00,79.145,79.18,79.13,79.18,184400000.0
2009-09-04 19:07:00,79.17,79.2,79.17,79.19,270200000.0
2009-09-04 19:08:00,79.19,79.19,79.175,79.18,137699999.0
2009-09-04 19:09:00,79.175,79.175,79.12,79.14,490000000.0
2009-09-04 19:10:00,79.135,79.15,79.105,79.115,349500000.0
2009-09-04 19:11:00,79.115,79.135,79.1,79.12,203200000.0
2009-09-04 19:12:00,79.12,79.14,79.115,79.14,136900000.0
2009-09-04 19:13:00,79.135,79.145,79.125,79.125,170800000.0
2009-09-04 19:14:00,79.125,79.175,79.125,79.175,207100000.0
2009-09-04 19:15:00,79.175,79.185,79.17,79.185,220100000.0
2009-09-04 19:16:00,79.185,79.195,79.175,79.185,45100000.0
2009-09-04 19:17:00,79.19,79.225,79.185,79.225,207600000.0
2009-09-04 19:18:00,79.22,79.245,79.215,79.215,411700000.0
2009-09-04 19:19:00,79.215,79.215,79.185,79.21,168600000.0
2009-09-04 19:20:00,79.21,79.21,79.19,79.19,144300000.0
2009-09-04 19:21:00,79.19,79.23,79.19,79.22,279000000.0
2009-09-04 19:22:00,79.22,79.325,79.22,79.325,577999997.0
2009-09-04 19:23:00,79.325,79.375,79.315,79.315,579100001.0
2009-09-04 19:24:00,79.315,79.325,79.3,79.305,313300000.0
2009-09-04 19:25:00,79.31,79.33,79.305,79.325,110500000.0
2009-09-04 19:26:00,79.325,79.34,79.32,79.335,193200000.0
2009-09-04 19:27:00,79.32,79.32,79.3,79.31,454100002.0
2009-09-04 19:28:00,79.31,79.315,79.285,79.285,245299999.0
2009-09-04 19:29:00,79.295,79.305,79.28,79.28,241000000.0
2009-09-04 19:30:00,79.28,79.305,79.27,79.285,304500000.0
2009-09-04 19:31:00,79.285,79.29,79.24,79.245,184500000.0
2009-09-04 19:32:00,79.245,79.255,79.235,79.24,291500000.0
2009-09-04 19:33:00,79.24,79.255,79.235,79.245,68300000.0
2009-09-04 19:34:00,79.25,79.25,79.24,79.245,27700000.0
2009-09-04 19:35:00,79.24,79.25,79.225,79.235,82200000.0
2009-09-04 19:36:00,79.235,79.25,79.225,79.24,134900000.0
2009-09-04 19:37:00,79.255,79.255,79.24,79.245,113300000.0
2009-09-04 19:38:00,79.245,79.255,79.23,79.23,95400000.0
2009-09-04 19:39:00,79.24,79.245,79.22,79.225,125400000.0
2009-09-04 19:40:00,79.22,79.225,79.17,79.17,208200000.0
2009-09-04 19:41:00,79.16,79.17,79.155,79.165,66400000.0
2009-09-04 19:42:00,79.16,79.18,79.155,79.155,110500000.0
2009-09-04 19:43:00,79.155,79.16,79.14,79.145,89800000.0
2009-09-04 19:44:00,79.145,79.175,79.14,79.16,291900000.0
2009-09-04 19:45:00,79.165,79.17,79.15,79.17,122500000.0
2009-09-04 19:46:00,79.17,79.17,79.145,79.145,131100000.0
2009-09-04 19:47:00,79.145,79.195,79.145,79.195,133600001.0
2009-09-04 19:48:00,79.195,79.21,79.185,79.2,196600000.0
2009-09-04 19:49:00,79.2,79.2,79.185,79.185,346800000.0
2009-09-04 19:50:00,79.185,79.19,79.165,79.17,205900001.0
2009-09-04 19:51:00,79.17,79.18,79.17,79.18,103500000.0
2009-09-04 19:52:00,79.175,79.185,79.155,79.175,298300000.0
2009-09-04 19:53:00,79.175,79.2,79.175,79.175,121800000.0
2009-09-04 19:54:00,79.175,79.19,79.17,79.17,148400000.0
2009-09-04 19:55:00,79.17,79.18,79.155,79.165,358500000.0
2009-09-04 19:56:00,79.17,79.225,79.17,79.225,160299999.0
2009-09-04 19:57:00,79.235,79.24,79.21,79.215,162600000.0
2009-09-04 19:58:00,79.21,79.225,79.175,79.195,363700000.0
2009-09-04 19:59:00,79.19,79.19,79.165,79.18,400300001.0
2009-09-04 20:00:00,79.18,79.215,79.18,79.205,242200001.0
2009-09-04 20:01:00,79.2,79.215,79.175,79.185,369400000.0
2009-09-04 20:02:00,79.195,79.225,79.195,79.215,167500000.0
2009-09-04 20:03:00,79.215,79.23,79.215,79.22,161099998.0
2009-09-04 20:04:00,79.22,79.23,79.215,79.23,220700000.0
2009-09-04 20:05:00,79.23,79.23,79.185,79.19,124500000.0
2009-09-04 20:06:00,79.19,79.21,79.175,79.21,169200000.0
2009-09-04 20:07:00,79.21,79.21,79.165,79.165,315899998.0
2009-09-04 20:08:00,79.17,79.17,79.17,79.17,17400000.0
2009-09-04 20:09:00,79.17,79.19,79.17,79.175,37900000.0
2009-09-04 20:10:00,79.175,79.175,79.175,79.175,9000000.0
2009-09-04 20:11:00,79.175,79.185,79.16,79.16,60000000.0
2009-09-04 20:12:00,79.16,79.18,79.16,79.165,107900000.0
2009-09-04 20:13:00,79.17,79.205,79.16,79.205,171300000.0
2009-09-04 20:14:00,79.2,79.205,79.165,79.165,75600000.0
2009-09-04 20:15:00,79.165,79.165,79.095,79.11,304200000.0
2009-09-04 20:16:00,79.11,79.13,79.105,79.13,63600000.0
2009-09-04 20:17:00,79.13,79.14,79.125,79.13,57000000.0
2009-09-04 20:18:00,79.135,79.15,79.125,79.14,76000000.0
2009-09-04 20:19:00,79.14,79.14,79.13,79.14,64700000.0
2009-09-04 20:20:00,79.135,79.14,79.135,79.14,25000000.0
2009-09-04 20:21:00,79.135,79.15,79.13,79.145,109800000.0
2009-09-04 20:22:00,79.15,79.165,79.15,79.165,10800000.0
2009-09-04 20:23:00,79.165,79.17,79.135,79.145,175900000.0
2009-09-04 20:24:00,79.145,79.16,79.145,79.16,94200000.0
2009-09-04 20:25:00,79.155,79.165,79.155,79.16,119200000.0
2009-09-04 20:26:00,79.155,79.165,79.14,79.145,126000001.0
2009-09-04 20:27:00,79.145,79.15,79.135,79.14,289800000.0
2009-09-04 20:28:00,79.14,79.16,79.135,79.135,174600000.0
2009-09-04 20:29:00,79.135,79.145,79.12,79.12,176700000.0
2009-09-04 20:30:00,79.12,79.13,79.11,79.11,206200000.0
2009-09-04 20:31:00,79.115,79.125,79.1,79.12,208800000.0
2009-09-04 20:32:00,79.12,79.125,79.12,79.12,91300000.0
2009-09-04 20:33:00,79.115,79.13,79.11,79.115,81799999.0
2009-09-04 20:34:00,79.11,79.125,79.105,79.12,157800001.0
2009-09-04 20:35:00,79.115,79.135,79.115,79.13,154000000.0
2009-09-04 20:36:00,79.14,79.145,79.125,79.125,215600001.0
2009-09-04 20:37:00,79.13,79.145,79.125,79.13,167700000.0
2009-09-04 20:38:00,79.13,79.14,79.125,79.14,203300001.0
2009-09-04 20:39:00,79.14,79.145,79.105,79.11,355400001.0
2009-09-04 20:40:00,79.11,79.12,79.1,79.105,312900008.0
2009-09-04 20:41:00,79.11,79.11,79.1,79.105,174800002.0
2009-09-04 20:42:00,79.105,79.105,79.095,79.105,155300000.0
2009-09-04 20:43:00,79.11,79.125,79.105,79.125,122000000.0
2009-09-04 20:44:00,79.125,79.14,79.115,79.14,342600001.0
2009-09-04 20:45:00,79.14,79.175,79.14,79.17,195600000.0
2009-09-04 20:46:00,79.17,79.175,79.17,79.175,112000000.0
2009-09-04 20:47:00,79.17,79.17,79.15,79.15,64400000.0
2009-09-04 20:48:00,79.15,79.165,79.15,79.155,82800000.0
2009-09-04 20:49:00,79.16,79.185,79.16,79.175,411500000.0
2009-09-04 20:50:00,79.185,79.195,79.17,79.185,119100000.0
2009-09-04 20:51:00,79.185,79.195,79.17,79.175,303000005.0
2009-09-04 20:52:00,79.175,79.19,79.165,79.185,403500003.0
2009-09-04 20:53:00,79.185,79.21,79.18,79.2,366099999.0
2009-09-04 20:54:00,79.205,79.21,79.185,79.2,33400000.0
2009-09-04 20:55:00,79.195,79.215,79.19,79.215,48900000.0
2009-09-04 20:56:00,79.205,79.215,79.195,79.195,223999999.0
2009-09-04 20:57:00,79.195,79.205,79.185,79.195,210800000.0
2009-09-04 20:58:00,79.2,79.205,79.185,79.195,129500000.0
2009-09-04 20:59:00,79.195,79.205,79.19,79.2,161300000.0
2009-09-04 21:00:00,79.2,79.2,79.185,79.195,117600000.0
2009-09-04 21:01:00,79.19,79.19,79.175,79.175,190600000.0
2009-09-04 21:02:00,79.185,79.2,79.17,79.195,109900000.0
2009-09-04 21:03:00,79.195,79.2,79.175,79.18,66100000.0
2009-09-04 21:04:00,79.18,79.195,79.18,79.185,74900000.0
2009-09-04 21:05:00,79.185,79.185,79.165,79.165,157900000.0
2009-09-04 21:06:00,79.165,79.185,79.165,79.175,125600000.0
2009-09-04 21:07:00,79.18,79.185,79.16,79.16,61100000.0
2009-09-04 21:08:00,79.17,79.175,79.155,79.165,151000000.0
2009-09-04 21:09:00,79.16,79.17,79.1,79.1,148200000.0
2009-09-04 21:10:00,79.1,79.115,79.1,79.11,247500000.0
2009-09-04 21:11:00,79.11,79.115,79.095,79.095,40700000.0
2009-09-04 21:12:00,79.1,79.11,79.1,79.11,14000000.0
2009-09-04 21:13:00,79.11,79.12,79.1,79.115,35000000.0
2009-09-04 21:14:00,79.115,79.12,79.09,79.1,37200000.0
2009-09-04 21:15:00,79.095,79.105,79.08,79.095,68600000.0
2009-09-04 21:16:00,79.09,79.105,79.09,79.1,60700000.0
2009-09-04 21:17:00,79.1,79.11,79.095,79.11,61900000.0
2009-09-04 21:18:00,79.11,79.12,79.09,79.105,107100000.0
2009-09-04 21:19:00,79.105,79.11,79.1,79.105,28700000.0
2009-09-04 21:20:00,79.105,79.105,79.105,79.105,13500000.0
2009-09-04 21:21:00,79.105,79.105,79.105,79.105,8000000.0
2009-09-04 21:22:00,79.105,79.11,79.105,79.105,23400000.0
2009-09-04 21:23:00,79.105,79.11,79.105,79.11,8000000.0
2009-09-04 21:24:00,79.11,79.115,79.105,79.115,29700000.0
2009-09-04 21:25:00,79.115,79.115,79.115,79.115,9000000.0
2009-09-04 21:26:00,79.115,79.115,79.115,79.115,1000000.0
2009-09-04 21:27:00,79.115,79.135,79.115,79.13,32300000.0
2009-09-04 21:28:00,79.13,79.16,79.13,79.16,16200000.0
2009-09-04 21:29:00,79.16,79.17,79.155,79.165,52500000.0
2009-09-04 21:30:00,79.17,79.175,79.17,79.175,4000000.0
2009-09-04 21:31:00,79.175,79.18,79.175,79.18,5500000.0
2009-09-04 21:32:00,79.17,79.175,79.14,79.145,120600000.0
2009-09-04 21:33:00,79.145,79.145,79.125,79.125,70200000.0
2009-09-04 21:34:00,79.14,79.15,79.135,79.15,89400000.0
2009-09-04 21:35:00,79.15,79.15,79.14,79.15,45200000.0
2009-09-04 21:36:00,79.16,79.17,79.155,79.155,32000000.0
2009-09-04 21:37:00,79.155,79.175,79.155,79.175,17400000.0
2009-09-04 21:38:00,79.17,79.17,79.155,79.165,96800000.0
2009-09-04 21:39:00,79.17,79.175,79.165,79.175,24800000.0
2009-09-04 21:40:00,79.175,79.195,79.165,79.175,108400000.0
2009-09-04 21:41:00,79.175,79.185,79.15,79.165,84500000.0
2009-09-04 21:42:00,79.165,79.185,79.165,79.185,170700000.0
2009-09-04 21:43:00,79.185,79.19,79.165,79.185,71300000.0
2009-09-04 21:44:00,79.17,79.175,79.165,79.17,35000000.0
2009-09-04 21:45:00,79.17,79.18,79.165,79.18,89100000.0
2009-09-04 21:46:00,79.18,79.185,79.175,79.185,78800000.0
2009-09-04 21:47:00,79.185,79.185,79.155,79.17,233300000.0
2009-09-04 21:48:00,79.17,79.21,79.17,79.2,94900000.0
2009-09-04 21:49:00,79.2,79.2,79.16,79.165,186800000.0
2009-09-04 21:50:00,79.165,79.18,79.165,79.18,95600000.0
2009-09-04 21:51:00,79.175,79.175,79.155,79.16,41200000.0
2009-09-04 21:52:00,79.155,79.165,79.15,79.165,59400000.0
2009-09-04 21:53:00,79.165,79.165,79.145,79.155,75500000.0
2009-09-04 21:54:00,79.15,79.155,79.135,79.145,28800000.0
2009-09-04 21:55:00,79.14,79.17,79.14,79.155,134500000.0
2009-09-04 21:56:00,79.16,79.16,79.13,79.13,42700000.0
2009-09-04 21:57:00,79.13,79.135,79.115,79.115,85500000.0
2009-09-04 21:58:00,79.115,79.12,79.1,79.115,135000000.0
2009-09-04 21:59:00,79.115,79.13,79.1,79.125,107300000.0
2009-09-04 22:00:00,79.13,79.13,79.11,79.115,132600000.0
2009-09-04 22:01:00,79.11,79.145,79.11,79.115,113700000.0
2009-09-04 22:02:00,79.115,79.14,79.11,79.13,56900000.0
2009-09-04 22:03:00,79.14,79.145,79.125,79.135,30000000.0
2009-09-04 22:04:00,79.145,79.16,79.13,79.155,22400000.0
2009-09-04 22:05:00,79.16,79.165,79.15,79.155,43000000.0
2009-09-04 22:06:00,79.155,79.165,79.155,79.155,123100000.0
2009-09-04 22:07:00,79.155,79.155,79.135,79.14,83200000.0
2009-09-04 22:08:00,79.14,79.145,79.135,79.135,58100000.0
2009-09-04 22:09:00,79.145,79.145,79.135,79.145,37100000.0
2009-09-04 22:10:00,79.145,79.145,79.135,79.145,52900000.0
2009-09-04 22:11:00,79.15,79.15,79.15,79.15,2000000.0
2009-09-04 22:12:00,79.145,79.15,79.125,79.15,51400000.0
2009-09-04 22:13:00,79.145,79.155,79.13,79.145,169400000.0
2009-09-04 22:14:00,79.145,79.145,79.135,79.14,81500000.0
2009-09-04 22:15:00,79.14,79.14,79.125,79.135,69200000.0
2009-09-04 22:16:00,79.135,79.15,79.135,79.145,43500000.0
2009-09-04 22:17:00,79.145,79.145,79.145,79.145,1000000.0
2009-09-04 22:18:00,79.145,79.15,79.145,79.15,20200000.0
2009-09-04 22:19:00,79.17,79.18,79.17,79.18,43200000.0
2009-09-04 22:20:00,79.185,79.185,79.17,79.175,118100000.0
2009-09-04 22:21:00,79.175,79.175,79.175,79.175,4800000.0
2009-09-04 22:22:00,79.12,79.125,79.117,79.12,160900000.0
2009-09-04 22:23:00,79.175,79.18,79.165,79.175,83100000.0
2009-09-04 22:24:00,79.17,79.185,79.165,79.165,88800000.0
2009-09-04 22:25:00,79.16,79.17,79.15,79.17,104200000.0
2009-09-04 22:26:00,79.17,79.19,79.16,79.175,89300000.0
2009-09-04 22:27:00,79.17,79.175,79.165,79.17,40900000.0
2009-09-04 22:28:00,79.17,79.18,79.155,79.17,42100000.0
2009-09-04 22:29:00,79.17,79.195,79.16,79.165,101900000.0
2009-09-04 22:30:00,79.16,79.175,79.155,79.165,48900000.0
2009-09-04 22:31:00,79.165,79.175,79.16,79.175,68900000.0
2009-09-04 22:32:00,79.175,79.175,79.155,79.16,20400000.0
2009-09-04 22:33:00,79.155,79.155,79.15,79.155,31200000.0
2009-09-04 22:34:00,79.155,79.17,79.15,79.17,121800000.0
2009-09-04 22:35:00,79.17,79.175,79.165,79.165,31200000.0
2009-09-04 22:36:00,79.15,79.165,79.15,79.165,40000000.0
2009-09-04 22:37:00,79.16,79.165,79.16,79.16,24800000.0
2009-09-04 22:38:00,79.165,79.21,79.165,79.21,39100000.0
2009-09-04 22:39:00,79.21,79.225,79.165,79.17,122800000.0
2009-09-04 22:40:00,79.165,79.18,79.165,79.18,114900000.0
2009-09-04 22:41:00,79.185,79.185,79.155,79.17,100900000.0
2009-09-04 22:42:00,79.17,79.17,79.17,79.17,49000000.0
2009-09-04 22:43:00,79.17,79.175,79.165,79.175,75300000.0
2009-09-04 22:44:00,79.165,79.195,79.16,79.16,65900000.0
2009-09-04 22:45:00,79.16,79.165,79.15,79.165,63800000.0
2009-09-04 22:46:00,79.165,79.165,79.115,79.15,178400000.0
2009-09-04 22:47:00,79.15,79.15,79.12,79.14,139100000.0
2009-09-04 22:48:00,79.145,79.15,79.14,79.145,62500000.0
2009-09-04 22:49:00,79.145,79.16,79.065,79.065,172400000.0
2009-09-04 22:50:00,79.065,79.075,79.05,79.07,148700000.0
2009-09-04 22:51:00,79.065,79.095,79.065,79.08,104200000.0
2009-09-04 22:52:00,79.08,79.115,79.075,79.115,120300000.0
2009-09-04 22:53:00,79.125,79.13,79.08,79.08,49500000.0
2009-09-04 22:54:00,79.085,79.17,79.085,79.14,71700000.0
2009-09-04 22:55:00,79.145,79.145,79.1,79.1,27800000.0
2009-09-04 22:56:00,79.1,79.11,79.1,79.11,32900000.0
2009-09-04 22:57:00,79.11,79.11,79.11,79.11,15200000.0
2009-09-04 22:58:00,79.11,79.115,79.03,79.04,20300000.0
2009-09-04 22:59:00,79.055,79.113,79.035,79.113,25000000.0
2009-09-06 23:00:00,79.116,79.15,79.083,79.083,54400000.0
2009-09-06 23:01:00,79.077,79.087,79.068,79.077,47900000.0
2009-09-06 23:02:00,79.15,79.15,79.065,79.065,12400000.0
2009-09-06 23:03:00,79.085,79.147,79.06,79.1,63000000.0
2009-09-06 23:04:00,79.095,79.115,79.08,79.1,31000000.0
2009-09-06 23:05:00,79.1,79.15,79.1,79.15,9200000.0
2009-09-06 23:06:00,79.15,79.15,79.13,79.13,2000000.0
2009-09-06 23:07:00,79.13,79.13,79.11,79.11,17400000.0
2009-09-06 23:08:00,79.08,79.102,79.08,79.102,52800000.0
2009-09-06 23:09:00,79.07,79.075,79.067,79.075,18400000.0
2009-09-06 23:10:00,79.105,79.105,79.105,79.105,2400000.0
2009-09-06 23:11:00,79.078,79.085,79.071,79.085,72000000.0
2009-09-06 23:12:00,79.1,79.1,79.1,79.1,2400000.0
2009-09-06 23:13:00,79.105,79.12,79.1,79.1,10400000.0
2009-09-06 23:14:00,79.09,79.1,79.09,79.1,2000000.0
2009-09-06 23:15:00,79.11,79.11,79.11,79.11,1000000.0
2009-09-06 23:16:00,79.085,79.091,79.081,79.091,92100000.0
2009-09-06 23:17:00,79.095,79.095,79.095,79.095,2400000.0
2009-09-06 23:18:00,79.09,79.09,79.09,79.09,2400000.0
2009-09-06 23:19:00,79.11,79.11,79.11,79.11,1000000.0
2009-09-06 23:20:00,79.1,79.11,79.1,79.11,3000000.0
2009-09-06 23:21:00,79.13,79.15,79.13,79.15,6800000.0
2009-09-06 23:22:00,79.15,79.15,79.13,79.13,5000000.0
2009-09-06 23:23:00,79.14,79.18,79.14,79.16,21400000.0
2009-09-06 23:24:00,79.16,79.16,79.15,79.15,6000000.0
2009-09-06 23:25:00,79.15,79.17,79.14,79.16,10800000.0
2009-09-06 23:26:00,79.17,79.22,79.17,79.22,10800000.0
2009-09-06 23:27:00,79.22,79.22,79.115,79.16,17600000.0
2009-09-06 23:28:00,79.127,79.133,79.117,79.12,143200000.0
2009-09-06 23:29:00,79.145,79.148,79.138,79.138,49400000.0
2009-09-06 23:30:00,79.165,79.19,79.165,79.19,4400000.0
2009-09-06 23:31:00,79.17,79.176,79.148,79.171,22600000.0
2009-09-06 23:32:00,79.17,79.188,79.154,79.181,69800000.0
2009-09-06 23:33:00,79.183,79.186,79.167,79.178,35600000.0
2009-09-06 23:34:00,79.2,79.2,79.18,79.18,3000000.0
2009-09-06 23:35:00,79.19,79.19,79.19,79.19,1000000.0
2009-09-06 23:36:00,79.19,79.19,79.19,79.19,1000000.0
2009-09-06 23:37:00,79.18,79.18,79.18,79.18,5000000.0
2009-09-06 23:38:00,79.18,79.2,79.16,79.17,14400000.0
2009-09-06 23:39:00,79.16,79.18,79.16,79.18,6600000.0
2009-09-06 23:40:00,79.19,79.2,79.18,79.19,13000000.0
2009-09-06 23:41:00,79.2,79.2,79.18,79.2,51000000.0
2009-09-06 23:42:00,79.2,79.2,79.14,79.16,27600000.0
2009-09-06 23:43:00,79.15,79.16,79.13,79.16,21000000.0
2009-09-06 23:44:00,79.16,79.16,79.16,79.16,5000000.0
2009-09-06 23:45:00,79.13,79.15,79.13,79.15,4400000.0
2009-09-06 23:46:00,79.143,79.147,79.14,79.147,63000000.0
2009-09-06 23:47:00,79.16,79.16,79.15,79.16,4000000.0
2009-09-06 23:48:00,79.16,79.17,79.16,79.16,5000000.0
2009-09-06 23:49:00,79.16,79.16,79.16,79.16,3000000.0
2009-09-06 23:50:00,79.16,79.16,79.16,79.16,2000000.0
2009-09-06 23:51:00,79.165,79.18,79.13,79.17,12800000.0
2009-09-06 23:52:00,79.147,79.165,79.147,79.165,62400000.0
2009-09-06 23:53:00,79.17,79.171,79.162,79.163,68600000.0
2009-09-06 23:54:00,79.17,79.173,79.165,79.17,80500000.0
2009-09-06 23:55:00,79.177,79.183,79.175,79.18,68000000.0
2009-09-06 23:56:00,79.175,79.175,79.14,79.15,7000000.0
2009-09-06 23:57:00,79.15,79.17,79.15,79.16,13000000.0
2009-09-06 23:58:00,79.16,79.17,79.14,79.16,19400000.0
2009-09-06 23:59:00,79.16,79.17,79.15,79.17,6400000.0
2009-09-07 00:00:00,79.17,79.19,79.15,79.15,17000000.0
2009-09-07 00:01:00,79.15,79.175,79.15,79.155,25900000.0
2009-09-07 00:02:00,79.16,79.175,79.155,79.16,44500000.0
2009-09-07 00:03:00,79.16,79.19,79.16,79.16,23000000.0
2009-09-07 00:04:00,79.16,79.215,79.16,79.18,50900000.0
2009-09-07 00:05:00,79.18,79.195,79.18,79.195,18000000.0
2009-09-07 00:06:00,79.195,79.24,79.195,79.225,54200000.0
2009-09-07 00:07:00,79.225,79.245,79.225,79.245,23700000.0
2009-09-07 00:08:00,79.25,79.255,79.225,79.225,69500000.0
2009-09-07 00:09:00,79.23,79.25,79.23,79.245,16000000.0
2009-09-07 00:10:00,79.245,79.255,79.24,79.25,44700000.0
2009-09-07 00:11:00,79.25,79.26,79.245,79.255,10000000.0
2009-09-07 00:12:00,79.26,79.265,79.255,79.26,17000000.0
2009-09-07 00:13:00,79.265,79.265,79.26,79.265,3000000.0
2009-09-07 00:14:00,79.27,79.27,79.26,79.26,5000000.0
2009-09-07 00:15:00,79.255,79.265,79.25,79.25,25000000.0
2009-09-07 00:16:00,79.245,79.255,79.225,79.25,36700000.0
2009-09-07 00:17:00,79.255,79.28,79.24,79.27,40100000.0
2009-09-07 00:18:00,79.275,79.275,79.27,79.275,12000000.0
2009-09-07 00:19:00,79.28,79.28,79.265,79.275,23000000.0
2009-09-07 00:20:00,79.28,79.28,79.265,79.265,31000000.0
2009-09-07 00:21:00,79.27,79.32,79.27,79.32,30000000.0
2009-09-07 00:22:00,79.315,79.32,79.29,79.31,22200000.0
2009-09-07 00:23:00,79.305,79.32,79.28,79.31,111000000.0
2009-09-07 00:24:00,79.315,79.315,79.275,79.285,42700000.0
2009-09-07 00:25:00,79.285,79.33,79.285,79.3,73000000.0
2009-09-07 00:26:00,79.3,79.33,79.275,79.295,66400000.0
2009-09-07 00:27:00,79.295,79.32,79.295,79.31,18000000.0
2009-09-07 00:28:00,79.315,79.345,79.315,79.345,20500000.0
2009-09-07 00:29:00,79.35,79.365,79.305,79.305,32800000.0
2009-09-07 00:30:00,79.31,79.33,79.31,79.32,47700000.0
2009-09-07 00:31:00,79.325,79.325,79.31,79.31,16100000.0
2009-09-07 00:32:00,79.31,79.32,79.285,79.295,39600000.0
2009-09-07 00:33:00,79.3,79.31,79.29,79.3,17000000.0
2009-09-07 00:34:00,79.3,79.31,79.3,79.3,11000000.0
2009-09-07 00:35:00,79.305,79.305,79.29,79.3,24400000.0
2009-09-07 00:36:00,79.305,79.315,79.29,79.29,32600000.0
2009-09-07 00:37:00,79.285,79.315,79.285,79.315,26100000.0
2009-09-07 00:38:00,79.315,79.315,79.31,79.315,14000000.0
2009-09-07 00:39:00,79.32,79.32,79.315,79.315,6000000.0
2009-09-07 00:40:00,79.33,79.34,79.33,79.34,15500000.0
2009-09-07 00:41:00,79.335,79.35,79.32,79.34,17100000.0
2009-09-07 00:42:00,79.335,79.335,79.33,79.33,10000000.0
2009-09-07 00:43:00,79.335,79.36,79.335,79.36,17500000.0
2009-09-07 00:44:00,79.345,79.35,79.32,79.335,29900000.0
2009-09-07 00:45:00,79.33,79.34,79.32,79.33,18000000.0
2009-09-07 00:46:00,79.33,79.33,79.315,79.325,7000000.0
2009-09-07 00:47:00,79.335,79.355,79.335,79.355,16000000.0
2009-09-07 00:48:00,79.35,79.4,79.345,79.4,34600000.0
2009-09-07 00:49:00,79.39,79.395,79.34,79.355,37700000.0
2009-09-07 00:50:00,79.35,79.36,79.345,79.355,8000000.0
2009-09-07 00:51:00,79.35,79.375,79.345,79.375,32000000.0
2009-09-07 00:52:00,79.38,79.395,79.37,79.395,24300000.0
2009-09-07 00:53:00,79.385,79.385,79.37,79.385,29400000.0
2009-09-07 00:54:00,79.38,79.385,79.36,79.37,29700000.0
2009-09-07 00:55:00,79.365,79.37,79.36,79.37,15000000.0
2009-09-07 00:56:00,79.37,79.385,79.365,79.38,17000000.0
2009-09-07 00:57:00,79.385,79.39,79.37,79.37,17000000.0
2009-09-07 00:58:00,79.37,79.41,79.37,79.39,67100000.0
2009-09-07 00:59:00,79.39,79.39,79.375,79.38,13000000.0
2009-09-07 01:00:00,79.37,79.41,79.37,79.4,27900000.0
2009-09-07 01:01:00,79.41,79.425,79.4,79.425,45000000.0
2009-09-07 01:02:00,79.435,79.45,79.425,79.45,46500000.0
2009-09-07 01:03:00,79.414,79.436,79.409,79.412,129600000.0
2009-09-07 01:04:00,79.45,79.46,79.45,79.46,7000000.0
2009-09-07 01:05:00,79.46,79.465,79.46,79.465,19000000.0
2009-09-07 01:06:00,79.46,79.46,79.46,79.46,21000000.0
2009-09-07 01:07:00,79.46,79.46,79.46,79.46,4000000.0
2009-09-07 01:08:00,79.46,79.47,79.45,79.46,23000000.0
2009-09-07 01:09:00,79.46,79.46,79.46,79.46,3000000.0
2009-09-07 01:10:00,79.46,79.465,79.46,79.465,7000000.0
2009-09-07 01:11:00,79.46,79.47,79.46,79.47,9000000.0
2009-09-07 01:12:00,79.47,79.48,79.47,79.48,5000000.0
2009-09-07 01:13:00,79.485,79.5,79.48,79.495,34000000.0
2009-09-07 01:14:00,79.495,79.51,79.485,79.51,31000000.0
2009-09-07 01:15:00,79.51,79.52,79.51,79.52,28200000.0
2009-09-07 01:16:00,79.52,79.52,79.52,79.52,23000000.0
2009-09-07 01:17:00,79.52,79.52,79.485,79.51,47000000.0
2009-09-07 01:18:00,79.51,79.515,79.49,79.505,34300000.0
2009-09-07 01:19:00,79.5,79.5,79.485,79.495,28400000.0
2009-09-07 01:20:00,79.49,79.515,79.485,79.51,20700000.0
2009-09-07 01:21:00,79.505,79.505,79.495,79.495,19000000.0
2009-09-07 01:22:00,79.505,79.525,79.49,79.525,72500000.0
2009-09-07 01:23:00,79.53,79.54,79.515,79.54,52100000.0
2009-09-07 01:24:00,79.535,79.54,79.53,79.53,30000000.0
2009-09-07 01:25:00,79.535,79.54,79.53,79.535,19000000.0
2009-09-07 01:26:00,79.53,79.545,79.51,79.515,37000000.0
2009-09-07 01:27:00,79.525,79.525,79.485,79.49,72000000.0
2009-09-07 01:28:00,79.49,79.495,79.475,79.475,16000000.0
2009-09-07 01:29:00,79.48,79.495,79.455,79.475,61300000.0
2009-09-07 01:30:00,79.475,79.485,79.475,79.48,15000000.0
2009-09-07 01:31:00,79.475,79.495,79.475,79.485,19000000.0
2009-09-07 01:32:00,79.495,79.5,79.485,79.49,15000000.0
2009-09-07 01:33:00,79.5,79.5,79.485,79.485,20000000.0
2009-09-07 01:34:00,79.48,79.49,79.475,79.48,14000000.0
2009-09-07 01:35:00,79.485,79.485,79.47,79.47,14000000.0
2009-09-07 01:36:00,79.465,79.485,79.465,79.48,24500000.0
2009-09-07 01:37:00,79.485,79.49,79.475,79.48,47900000.0
2009-09-07 01:38:00,79.485,79.49,79.48,79.485,57100000.0
2009-09-07 01:39:00,79.49,79.5,79.485,79.485,53200000.0
2009-09-07 01:40:00,79.48,79.485,79.475,79.475,37100000.0
2009-09-07 01:41:00,79.475,79.48,79.47,79.48,21600000.0
2009-09-07 01:42:00,79.475,79.495,79.475,79.485,27800000.0
2009-09-07 01:43:00,79.485,79.5,79.475,79.485,58400000.0
2009-09-07 01:44:00,79.48,79.49,79.475,79.48,23000000.0
2009-09-07 01:45:00,79.48,79.5,79.48,79.49,59500000.0
2009-09-07 01:46:00,79.51,79.51,79.48,79.48,69900000.0
2009-09-07 01:47:00,79.485,79.49,79.48,79.48,23700000.0
2009-09-07 01:48:00,79.485,79.5,79.485,79.49,60200000.0
2009-09-07 01:49:00,79.495,79.505,79.49,79.505,17400000.0
2009-09-07 01:50:00,79.5,79.51,79.49,79.5,15000000.0
2009-09-07 01:51:00,79.495,79.505,79.49,79.495,12000000.0
2009-09-07 01:52:00,79.485,79.495,79.485,79.495,5200000.0
2009-09-07 01:53:00,79.485,79.495,79.48,79.49,33800000.0
2009-09-07 01:54:00,79.485,79.49,79.485,79.485,22000000.0
2009-09-07 01:55:00,79.485,79.49,79.48,79.485,18000000.0
2009-09-07 01:56:00,79.48,79.49,79.48,79.485,15000000.0
2009-09-07 01:57:00,79.48,79.485,79.475,79.48,10000000.0
2009-09-07 01:58:00,79.485,79.495,79.485,79.485,15000000.0
2009-09-07 01:59:00,79.49,79.49,79.48,79.48,18000000.0
2009-09-07 02:00:00,79.47,79.505,79.465,79.495,53500000.0
2009-09-07 02:01:00,79.49,79.52,79.49,79.52,42000000.0
2009-09-07 02:02:00,79.515,79.515,79.48,79.485,59000000.0
2009-09-07 02:03:00,79.48,79.49,79.475,79.475,53900000.0
2009-09-07 02:04:00,79.47,79.495,79.455,79.475,62800000.0
2009-09-07 02:05:00,79.47,79.475,79.46,79.47,38400000.0
2009-09-07 02:06:00,79.465,79.485,79.46,79.48,73300000.0
2009-09-07 02:07:00,79.48,79.48,79.44,79.445,53700000.0
2009-09-07 02:08:00,79.44,79.455,79.435,79.44,132400000.0
2009-09-07 02:09:00,79.435,79.44,79.415,79.415,108500000.0
2009-09-07 02:10:00,79.425,79.425,79.36,79.36,130400000.0
2009-09-07 02:11:00,79.365,79.37,79.35,79.35,34200000.0
2009-09-07 02:12:00,79.35,79.36,79.34,79.355,28900000.0
2009-09-07 02:13:00,79.36,79.395,79.36,79.385,46600000.0
2009-09-07 02:14:00,79.385,79.395,79.38,79.38,33300000.0
2009-09-07 02:15:00,79.385,79.385,79.37,79.38,20000000.0
2009-09-07 02:16:00,79.37,79.38,79.37,79.37,21000000.0
2009-09-07 02:17:00,79.37,79.385,79.355,79.375,42000000.0
2009-09-07 02:18:00,79.38,79.395,79.37,79.39,47500000.0
2009-09-07 02:19:00,79.395,79.425,79.395,79.425,54100000.0
2009-09-07 02:20:00,79.43,79.47,79.43,79.465,86700000.0
2009-09-07 02:21:00,79.465,79.475,79.45,79.455,104200000.0
2009-09-07 02:22:00,79.46,79.48,79.45,79.465,43500000.0
2009-09-07 02:23:00,79.46,79.465,79.44,79.44,39300000.0
2009-09-07 02:24:00,79.445,79.46,79.44,79.455,21000000.0
2009-09-07 02:25:00,79.455,79.47,79.45,79.465,28000000.0
2009-09-07 02:26:00,79.465,79.465,79.445,79.45,83400000.0
2009-09-07 02:27:00,79.455,79.465,79.45,79.465,18000000.0
2009-09-07 02:28:00,79.47,79.48,79.455,79.475,39000000.0
2009-09-07 02:29:00,79.47,79.47,79.445,79.45,20000000.0
2009-09-07 02:30:00,79.45,79.46,79.445,79.45,21000000.0
2009-09-07 02:31:00,79.445,79.45,79.435,79.435,18700000.0
2009-09-07 02:32:00,79.435,79.445,79.435,79.445,12000000.0
2009-09-07 02:33:00,79.435,79.445,79.435,79.44,12300000.0
2009-09-07 02:34:00,79.435,79.445,79.43,79.445,78700000.0
2009-09-07 02:35:00,79.445,79.445,79.43,79.435,28000000.0
2009-09-07 02:36:00,79.435,79.435,79.435,79.435,4000000.0
2009-09-07 02:37:00,79.425,79.43,79.41,79.415,43500000.0
2009-09-07 02:38:00,79.42,79.45,79.42,79.445,45000000.0
2009-09-07 02:39:00,79.435,79.435,79.415,79.43,37500000.0
2009-09-07 02:40:00,79.43,79.43,79.42,79.42,24500000.0
2009-09-07 02:41:00,79.415,79.415,79.365,79.37,113900000.0
2009-09-07 02:42:00,79.365,79.365,79.335,79.345,65800000.0
2009-09-07 02:43:00,79.35,79.35,79.325,79.33,45000000.0
2009-09-07 02:44:00,79.335,79.34,79.315,79.315,59600000.0
2009-09-07 02:45:00,79.315,79.32,79.3,79.3,41800000.0
2009-09-07 02:46:00,79.285,79.295,79.26,79.26,39200000.0
2009-09-07 02:47:00,79.265,79.3,79.26,79.3,86300000.0
2009-09-07 02:48:00,79.295,79.34,79.295,79.34,59000000.0
2009-09-07 02:49:00,79.34,79.365,79.315,79.325,58000000.0
2009-09-07 02:50:00,79.32,79.36,79.32,79.35,67700000.0
2009-09-07 02:51:00,79.355,79.38,79.35,79.375,51200000.0
2009-09-07 02:52:00,79.375,79.38,79.37,79.375,77700000.0
2009-09-07 02:53:00,79.38,79.4,79.375,79.38,58700000.0
2009-09-07 02:54:00,79.38,79.385,79.365,79.37,80700000.0
2009-09-07 02:55:00,79.365,79.365,79.32,79.33,71700000.0
2009-09-07 02:56:00,79.335,79.34,79.325,79.34,79900000.0
2009-09-07 02:57:00,79.34,79.365,79.34,79.365,45000000.0
2009-09-07 02:58:00,79.365,79.385,79.36,79.365,39600000.0
2009-09-07 02:59:00,79.36,79.375,79.36,79.36,39400000.0
2009-09-07 03:00:00,79.36,79.38,79.36,79.375,33200000.0
2009-09-07 03:01:00,79.38,79.38,79.37,79.37,41500000.0
2009-09-07 03:02:00,79.375,79.39,79.365,79.39,44000000.0
2009-09-07 03:03:00,79.385,79.39,79.38,79.38,22000000.0
2009-09-07 03:04:00,79.38,79.38,79.345,79.345,55400000.0
2009-09-07 03:05:00,79.35,79.355,79.325,79.325,49000000.0
2009-09-07 03:06:00,79.325,79.34,79.3,79.31,105600000.0
2009-09-07 03:07:00,79.315,79.33,79.28,79.285,129100000.0
2009-09-07 03:08:00,79.28,79.29,79.25,79.25,88600000.0
2009-09-07 03:09:00,79.25,79.26,79.21,79.21,137900000.0
2009-09-07 03:10:00,79.215,79.23,79.185,79.2,82500000.0
2009-09-07 03:11:00,79.205,79.235,79.205,79.21,57000000.0
2009-09-07 03:12:00,79.21,79.26,79.21,79.245,75000000.0
2009-09-07 03:13:00,79.245,79.25,79.235,79.25,35200000.0
2009-09-07 03:14:00,79.245,79.245,79.23,79.245,57700000.0
2009-09-07 03:15:00,79.24,79.245,79.21,79.215,83000000.0
2009-09-07 03:16:00,79.215,79.24,79.215,79.235,52700000.0
2009-09-07 03:17:00,79.23,79.235,79.205,79.21,60100000.0
2009-09-07 03:18:00,79.2,79.205,79.16,79.165,186300000.0
2009-09-07 03:19:00,79.17,79.19,79.165,79.175,62900000.0
2009-09-07 03:20:00,79.18,79.205,79.17,79.175,138700000.0
2009-09-07 03:21:00,79.18,79.185,79.165,79.17,63900000.0
2009-09-07 03:22:00,79.175,79.18,79.16,79.18,146800000.0
2009-09-07 03:23:00,79.175,79.2,79.17,79.175,95900000.0
2009-09-07 03:24:00,79.18,79.19,79.16,79.17,64400000.0
2009-09-07 03:25:00,79.175,79.185,79.175,79.185,16000000.0
2009-09-07 03:26:00,79.185,79.22,79.185,79.22,36400000.0
2009-09-07 03:27:00,79.215,79.225,79.21,79.215,23000000.0
2009-09-07 03:28:00,79.22,79.23,79.215,79.215,38000000.0
2009-09-07 03:29:00,79.22,79.23,79.215,79.215,20000000.0
2009-09-07 03:30:00,79.22,79.255,79.215,79.25,53300000.0
2009-09-07 03:31:00,79.26,79.26,79.25,79.255,10000000.0
2009-09-07 03:32:00,79.255,79.28,79.255,79.26,44500000.0
2009-09-07 03:33:00,79.26,79.27,79.245,79.255,41000000.0
2009-09-07 03:34:00,79.26,79.26,79.25,79.26,27000000.0
2009-09-07 03:35:00,79.255,79.3,79.255,79.29,35000000.0
2009-09-07 03:36:00,79.28,79.315,79.275,79.31,57000000.0
2009-09-07 03:37:00,79.305,79.325,79.305,79.32,43000000.0
2009-09-07 03:38:00,79.315,79.345,79.315,79.345,55000000.0
2009-09-07 03:39:00,79.335,79.375,79.335,79.36,59500000.0
2009-09-07 03:40:00,79.365,79.375,79.36,79.365,22000000.0
2009-09-07 03:41:00,79.365,79.385,79.365,79.385,26000000.0
2009-09-07 03:42:00,79.385,79.4,79.385,79.4,20000000.0
2009-09-07 03:43:00,79.385,79.385,79.38,79.385,14000000.0
2009-09-07 03:44:00,79.38,79.385,79.375,79.375,11000000.0
2009-09-07 03:45:00,79.375,79.38,79.355,79.355,26900000.0
2009-09-07 03:46:00,79.36,79.365,79.34,79.365,84900000.0
2009-09-07 03:47:00,79.365,79.375,79.355,79.36,58800000.0
2009-09-07 03:48:00,79.355,79.38,79.355,79.37,85600000.0
2009-09-07 03:49:00,79.37,79.38,79.36,79.375,85900000.0
2009-09-07 03:50:00,79.38,79.405,79.375,79.395,93600000.0
2009-09-07 03:51:00,79.395,79.4,79.365,79.385,100500000.0
2009-09-07 03:52:00,79.385,79.385,79.38,79.385,13000000.0
2009-09-07 03:53:00,79.385,79.425,79.38,79.4,110700000.0
2009-09-07 03:54:00,79.4,79.42,79.4,79.4,101500000.0
2009-09-07 03:55:00,79.405,79.405,79.385,79.4,38700000.0
2009-09-07 03:56:00,79.395,79.405,79.385,79.39,30700000.0
2009-09-07 03:57:00,79.39,79.395,79.375,79.385,43000000.0
2009-09-07 03:58:00,79.385,79.39,79.37,79.375,23000000.0
2009-09-07 03:59:00,79.38,79.38,79.36,79.37,47000000.0
2009-09-07 04:00:00,79.37,79.38,79.36,79.37,39000000.0
2009-09-07 04:01:00,79.37,79.37,79.34,79.35,36900000.0
2009-09-07 04:02:00,79.345,79.345,79.335,79.345,30000000.0
2009-09-07 04:03:00,79.335,79.35,79.315,79.315,60600000.0
2009-09-07 04:04:00,79.315,79.325,79.285,79.295,116600000.0
2009-09-07 04:05:00,79.295,79.305,79.285,79.3,155000000.0
2009-09-07 04:06:00,79.295,79.315,79.285,79.31,95400000.0
2009-09-07 04:07:00,79.32,79.32,79.285,79.3,97000000.0
2009-09-07 04:08:00,79.305,79.305,79.275,79.275,80700000.0
2009-09-07 04:09:00,79.285,79.3,79.275,79.295,30200000.0
2009-09-07 04:10:00,79.3,79.305,79.285,79.29,71400000.0
2009-09-07 04:11:00,79.285,79.285,79.275,79.285,68900000.0
2009-09-07 04:12:00,79.285,79.295,79.28,79.295,17300000.0
2009-09-07 04:13:00,79.295,79.31,79.285,79.31,82600000.0
2009-09-07 04:14:00,79.315,79.345,79.31,79.345,75800000.0
2009-09-07 04:15:00,79.35,79.37,79.335,79.365,119300000.0
2009-09-07 04:16:00,79.365,79.365,79.35,79.36,40200000.0
2009-09-07 04:17:00,79.36,79.365,79.355,79.365,13500000.0
2009-09-07 04:18:00,79.37,79.38,79.365,79.375,13900000.0
2009-09-07 04:19:00,79.37,79.375,79.355,79.355,19400000.0
2009-09-07 04:20:00,79.35,79.36,79.345,79.36,192400000.0
2009-09-07 04:21:00,79.36,79.37,79.36,79.37,13000000.0
2009-09-07 04:22:00,79.37,79.395,79.37,79.395,33000000.0
2009-09-07 04:23:00,79.395,79.395,79.37,79.385,73000000.0
2009-09-07 04:24:00,79.39,79.395,79.37,79.395,100900000.0
2009-09-07 04:25:00,79.4,79.405,79.395,79.4,52600000.0
2009-09-07 04:26:00,79.395,79.41,79.395,79.4,36000000.0
2009-09-07 04:27:00,79.4,79.41,79.4,79.4,31000000.0
2009-09-07 04:28:00,79.405,79.405,79.39,79.395,69800000.0
2009-09-07 04:29:00,79.39,79.43,79.39,79.41,82600000.0
2009-09-07 04:30:00,79.41,79.415,79.395,79.4,94800000.0
2009-09-07 04:31:00,79.405,79.425,79.4,79.405,93500000.0
2009-09-07 04:32:00,79.405,79.405,79.39,79.395,81000000.0
2009-09-07 04:33:00,79.395,79.415,79.39,79.405,37400000.0
2009-09-07 04:34:00,79.41,79.41,79.385,79.39,47500000.0
2009-09-07 04:35:00,79.395,79.405,79.39,79.39,18000000.0
2009-09-07 04:36:00,79.395,79.4,79.39,79.39,17000000.0
2009-09-07 04:37:00,79.385,79.405,79.38,79.405,44700000.0
2009-09-07 04:38:00,79.4,79.4,79.39,79.39,19500000.0
2009-09-07 04:39:00,79.39,79.4,79.39,79.39,3000000.0
2009-09-07 04:40:00,79.39,79.395,79.37,79.37,57100000.0
2009-09-07 04:41:00,79.375,79.385,79.375,79.38,19000000.0
2009-09-07 04:42:00,79.385,79.385,79.365,79.365,26400000.0
2009-09-07 04:43:00,79.365,79.37,79.365,79.365,8000000.0
2009-09-07 04:44:00,79.37,79.375,79.355,79.355,18000000.0
2009-09-07 04:45:00,79.365,79.365,79.35,79.355,17000000.0
2009-09-07 04:46:00,79.35,79.355,79.34,79.345,18000000.0
2009-09-07 04:47:00,79.345,79.37,79.345,79.365,60800000.0
2009-09-07 04:48:00,79.365,79.37,79.355,79.37,17000000.0
2009-09-07 04:49:00,79.365,79.37,79.36,79.365,53100000.0
2009-09-07 04:50:00,79.36,79.38,79.36,79.37,115000000.0
2009-09-07 04:51:00,79.37,79.39,79.37,79.375,118700000.0
2009-09-07 04:52:00,79.38,79.38,79.37,79.37,25000000.0
2009-09-07 04:53:00,79.375,79.385,79.37,79.38,24300000.0
2009-09-07 04:54:00,79.37,79.38,79.37,79.375,8200000.0
2009-09-07 04:55:00,79.38,79.38,79.375,79.375,7000000.0
2009-09-07 04:56:00,79.375,79.38,79.375,79.38,15500000.0
2009-09-07 04:57:00,79.385,79.385,79.375,79.38,14000000.0
2009-09-07 04:58:00,79.375,79.38,79.375,79.38,29000000.0
2009-09-07 04:59:00,79.38,79.39,79.375,79.385,29000000.0
2009-09-07 05:00:00,79.38,79.385,79.375,79.385,19000000.0
2009-09-07 05:01:00,79.385,79.395,79.385,79.39,13000000.0
2009-09-07 05:02:00,79.385,79.4,79.38,79.385,21700000.0
2009-09-07 05:03:00,79.38,79.395,79.38,79.395,17300000.0
2009-09-07 05:04:00,79.39,79.39,79.375,79.375,32900000.0
2009-09-07 05:05:00,79.38,79.38,79.38,79.38,2000000.0
2009-09-07 05:06:00,79.37,79.37,79.37,79.37,2400000.0
2009-09-07 05:07:00,79.37,79.375,79.37,79.375,3400000.0
2009-09-07 05:08:00,79.37,79.38,79.37,79.375,7600000.0
2009-09-07 05:09:00,79.375,79.375,79.375,79.375,2000000.0
2009-09-07 05:10:00,79.365,79.37,79.355,79.365,83000000.0
2009-09-07 05:11:00,79.365,79.365,79.36,79.36,12100000.0
2009-09-07 05:12:00,79.365,79.37,79.36,79.37,10000000.0
2009-09-07 05:13:00,79.365,79.375,79.365,79.375,12000000.0
2009-09-07 05:14:00,79.365,79.38,79.365,79.38,12000000.0
2009-09-07 05:15:00,79.375,79.375,79.37,79.37,5000000.0
2009-09-07 05:16:00,79.375,79.375,79.375,79.375,1000000.0
2009-09-07 05:17:00,79.375,79.375,79.37,79.37,4000000.0
2009-09-07 05:18:00,79.375,79.375,79.37,79.37,3000000.0
2009-09-07 05:19:00,79.36,79.36,79.36,79.36,9600000.0
2009-09-07 05:20:00,79.37,79.385,79.37,79.375,20900000.0
2009-09-07 05:21:00,79.375,79.395,79.375,79.39,23600000.0
2009-09-07 05:22:00,79.39,79.39,79.38,79.39,24500000.0
2009-09-07 05:23:00,79.39,79.39,79.385,79.385,4000000.0
2009-09-07 05:24:00,79.375,79.375,79.375,79.375,31200000.0
2009-09-07 05:25:00,79.375,79.4,79.375,79.4,42600000.0
2009-09-07 05:26:00,79.4,79.4,79.4,79.4,1000000.0
2009-09-07 05:27:00,79.4,79.41,79.4,79.41,10000000.0
2009-09-07 05:28:00,79.41,79.41,79.4,79.4,12000000.0
2009-09-07 05:29:00,79.4,79.41,79.4,79.4,21000000.0
2009-09-07 05:30:00,79.4,79.41,79.4,79.4,20000000.0
2009-09-07 05:31:00,79.4,79.4,79.4,79.4,16000000.0
2009-09-07 05:32:00,79.4,79.4,79.38,79.4,16000000.0
2009-09-07 05:33:00,79.4,79.4,79.38,79.385,10900000.0
2009-09-07 05:34:00,79.38,79.385,79.38,79.385,26500000.0
2009-09-07 05:35:00,79.38,79.385,79.375,79.385,37100000.0
2009-09-07 05:36:00,79.385,79.39,79.375,79.385,77000000.0
2009-09-07 05:37:00,79.39,79.4,79.38,79.4,26800000.0
2009-09-07 05:38:00,79.395,79.4,79.38,79.385,19500000.0
2009-09-07 05:39:00,79.385,79.395,79.38,79.39,17500000.0
2009-09-07 05:40:00,79.39,79.39,79.39,79.39,4000000.0
2009-09-07 05:41:00,79.38,79.39,79.38,79.38,13000000.0
2009-09-07 05:42:00,79.38,79.39,79.38,79.38,17000000.0
2009-09-07 05:43:00,79.385,79.385,79.365,79.38,44900000.0
2009-09-07 05:44:00,79.38,79.385,79.365,79.375,57900000.0
2009-09-07 05:45:00,79.38,79.39,79.37,79.39,13000000.0
2009-09-07 05:46:00,79.385,79.385,79.365,79.365,34000000.0
2009-09-07 05:47:00,79.38,79.395,79.375,79.38,48000000.0
2009-09-07 05:48:00,79.385,79.39,79.38,79.39,11000000.0
2009-09-07 05:49:00,79.38,79.39,79.38,79.385,14000000.0
2009-09-07 05:50:00,79.385,79.39,79.375,79.38,7000000.0
2009-09-07 05:51:00,79.36,79.363,79.307,79.344,70400000.0
2009-09-07 05:52:00,79.37,79.385,79.37,79.38,13200000.0
2009-09-07 05:53:00,79.375,79.375,79.365,79.365,6000000.0
2009-09-07 05:54:00,79.35,79.375,79.315,79.33,99300000.0
2009-09-07 05:55:00,79.32,79.33,79.295,79.3,125600000.0
2009-09-07 05:56:00,79.3,79.345,79.3,79.335,63000000.0
2009-09-07 05:57:00,79.335,79.34,79.325,79.33,21000000.0
2009-09-07 05:58:00,79.33,79.335,79.315,79.32,82000000.0
2009-09-07 05:59:00,79.315,79.325,79.31,79.325,61800000.0
2009-09-07 06:00:00,79.33,79.35,79.32,79.35,68500000.0
2009-09-07 06:01:00,79.355,79.355,79.335,79.345,55200000.0
2009-09-07 06:02:00,79.345,79.375,79.345,79.37,49200000.0
2009-09-07 06:03:00,79.375,79.375,79.37,79.37,9000000.0
2009-09-07 06:04:00,79.37,79.37,79.36,79.365,12000000.0
2009-09-07 06:05:00,79.37,79.37,79.33,79.335,41600000.0
2009-09-07 06:06:00,79.33,79.335,79.305,79.335,64800000.0
2009-09-07 06:07:00,79.335,79.345,79.335,79.34,18000000.0
2009-09-07 06:08:00,79.34,79.345,79.3,79.315,49300000.0
2009-09-07 06:09:00,79.305,79.305,79.3,79.305,8000000.0
2009-09-07 06:10:00,79.305,79.315,79.3,79.31,55700000.0
2009-09-07 06:11:00,79.31,79.33,79.31,79.33,13000000.0
2009-09-07 06:12:00,79.33,79.33,79.32,79.32,39300000.0
2009-09-07 06:13:00,79.325,79.325,79.315,79.315,10000000.0
2009-09-07 06:14:00,79.315,79.32,79.31,79.32,33300000.0
2009-09-07 06:15:00,79.325,79.365,79.32,79.345,53000000.0
2009-09-07 06:16:00,79.345,79.355,79.345,79.345,7000000.0
2009-09-07 06:17:00,79.345,79.345,79.34,79.34,7000000.0
2009-09-07 06:18:00,79.34,79.34,79.33,79.335,25100000.0
2009-09-07 06:19:00,79.33,79.335,79.31,79.31,46600000.0
2009-09-07 06:20:00,79.31,79.32,79.31,79.31,5000000.0
2009-09-07 06:21:00,79.305,79.31,79.3,79.31,29500000.0
2009-09-07 06:22:00,79.315,79.32,79.31,79.315,22000000.0
2009-09-07 06:23:00,79.32,79.32,79.31,79.315,25000000.0
2009-09-07 06:24:00,79.31,79.31,79.31,79.31,2000000.0
2009-09-07 06:25:00,79.31,79.325,79.31,79.32,23000000.0
2009-09-07 06:26:00,79.32,79.35,79.315,79.34,49700000.0
2009-09-07 06:27:00,79.335,79.335,79.305,79.305,60800000.0
2009-09-07 06:28:00,79.305,79.325,79.305,79.32,48100000.0
2009-09-07 06:29:00,79.31,79.315,79.305,79.315,19500000.0
2009-09-07 06:30:00,79.315,79.33,79.31,79.325,54000000.0
2009-09-07 06:31:00,79.325,79.325,79.305,79.315,34200000.0
2009-09-07 06:32:00,79.32,79.32,79.31,79.315,4000000.0
2009-09-07 06:33:00,79.31,79.315,79.31,79.31,20000000.0
2009-09-07 06:34:00,79.31,79.315,79.295,79.315,76700000.0
2009-09-07 06:35:00,79.31,79.32,79.31,79.315,31900000.0
2009-09-07 06:36:00,79.315,79.315,79.31,79.315,8600000.0
2009-09-07 06:37:00,79.315,79.315,79.315,79.315,3000000.0
2009-09-07 06:38:00,79.31,79.32,79.305,79.315,27100000.0
2009-09-07 06:39:00,79.315,79.315,79.31,79.31,20000000.0
2009-09-07 06:40:00,79.31,79.32,79.31,79.32,23000000.0
2009-09-07 06:41:00,79.325,79.335,79.32,79.325,20000000.0
2009-09-07 06:42:00,79.33,79.335,79.325,79.33,17000000.0
2009-09-07 06:43:00,79.33,79.33,79.325,79.325,2000000.0
2009-09-07 06:44:00,79.325,79.325,79.305,79.305,18100000.0
2009-09-07 06:45:00,79.305,79.32,79.305,79.305,64300000.0
2009-09-07 06:46:00,79.31,79.315,79.305,79.305,36500000.0
2009-09-07 06:47:00,79.315,79.315,79.305,79.305,108400000.0
2009-09-07 06:48:00,79.305,79.34,79.305,79.335,90300000.0
2009-09-07 06:49:00,79.33,79.345,79.33,79.335,9000000.0
2009-09-07 06:50:00,79.34,79.34,79.335,79.335,16000000.0
2009-09-07 06:51:00,79.33,79.33,79.3,79.32,100700000.0
2009-09-07 06:52:00,79.32,79.345,79.32,79.345,35500000.0
2009-09-07 06:53:00,79.335,79.335,79.325,79.325,14000000.0
2009-09-07 06:54:00,79.32,79.33,79.32,79.33,20000000.0
2009-09-07 06:55:00,79.33,79.33,79.325,79.33,8000000.0
2009-09-07 06:56:00,79.33,79.33,79.325,79.325,3000000.0
2009-09-07 06:57:00,79.325,79.345,79.325,79.345,12800000.0
2009-09-07 06:58:00,79.35,79.355,79.345,79.355,23900000.0
2009-09-07 06:59:00,79.35,79.365,79.35,79.355,38300000.0
2009-09-07 07:00:00,79.36,79.365,79.345,79.36,32900000.0
2009-09-07 07:01:00,79.37,79.37,79.345,79.35,39100000.0
2009-09-07 07:02:00,79.35,79.355,79.325,79.335,87300000.0
2009-09-07 07:03:00,79.335,79.35,79.335,79.335,34100000.0
2009-09-07 07:04:00,79.335,79.34,79.335,79.34,12000000.0
2009-09-07 07:05:00,79.34,79.35,79.33,79.345,41600000.0
2009-09-07 07:06:00,79.35,79.35,79.335,79.335,17000000.0
2009-09-07 07:07:00,79.33,79.34,79.33,79.335,7800000.0
2009-09-07 07:08:00,79.335,79.34,79.335,79.335,5000000.0
2009-09-07 07:09:00,79.325,79.345,79.325,79.345,14300000.0
2009-09-07 07:10:00,79.35,79.38,79.345,79.37,94800000.0
2009-09-07 07:11:00,79.37,79.37,79.36,79.365,25500000.0
2009-09-07 07:12:00,79.365,79.365,79.355,79.36,18300000.0
2009-09-07 07:13:00,79.355,79.375,79.355,79.365,50500000.0
2009-09-07 07:14:00,79.37,79.39,79.37,79.37,43400000.0
2009-09-07 07:15:00,79.37,79.385,79.355,79.355,123400000.0
2009-09-07 07:16:00,79.36,79.365,79.36,79.365,11000000.0
2009-09-07 07:17:00,79.355,79.365,79.355,79.365,33200000.0
2009-09-07 07:18:00,79.365,79.365,79.36,79.36,11600000.0
2009-09-07 07:19:00,79.36,79.365,79.355,79.365,64200000.0
2009-09-07 07:20:00,79.36,79.375,79.36,79.37,73500000.0
2009-09-07 07:21:00,79.365,79.38,79.365,79.375,22000000.0
2009-09-07 07:22:00,79.375,79.375,79.37,79.37,5000000.0
2009-09-07 07:23:00,79.365,79.365,79.35,79.35,49400000.0
2009-09-07 07:24:00,79.35,79.35,79.35,79.35,2000000.0
2009-09-07 07:25:00,79.35,79.35,79.35,79.35,1000000.0
2009-09-07 07:26:00,79.35,79.35,79.35,79.35,5000000.0
2009-09-07 07:27:00,79.35,79.35,79.35,79.35,23000000.0
2009-09-07 07:28:00,79.305,79.33,79.295,79.325,304200000.0
2009-09-07 07:29:00,79.35,79.355,79.35,79.35,11000000.0
2009-09-07 07:30:00,79.35,79.365,79.35,79.365,20000000.0
2009-09-07 07:31:00,79.365,79.37,79.355,79.36,46000000.0
2009-09-07 07:32:00,79.365,79.375,79.35,79.37,45400000.0
2009-09-07 07:33:00,79.365,79.365,79.35,79.35,77900000.0
2009-09-07 07:34:00,79.35,79.35,79.33,79.33,76500000.0
2009-09-07 07:35:00,79.33,79.34,79.33,79.335,95600000.0
2009-09-07 07:36:00,79.335,79.345,79.335,79.34,14000000.0
2009-09-07 07:37:00,79.34,79.34,79.33,79.33,39400000.0
2009-09-07 07:38:00,79.335,79.35,79.335,79.345,108900000.0
2009-09-07 07:39:00,79.345,79.36,79.345,79.355,29000000.0
2009-09-07 07:40:00,79.35,79.35,79.345,79.35,47800000.0
2009-09-07 07:41:00,79.345,79.345,79.325,79.325,149200000.0
2009-09-07 07:42:00,79.33,79.34,79.325,79.335,68300000.0
2009-09-07 07:43:00,79.335,79.335,79.33,79.335,29200000.0
2009-09-07 07:44:00,79.33,79.34,79.325,79.325,84700000.0
2009-09-07 07:45:00,79.325,79.34,79.32,79.33,105200000.0
2009-09-07 07:46:00,79.33,79.335,79.325,79.33,74100000.0
2009-09-07 07:47:00,79.33,79.33,79.305,79.305,26300000.0
2009-09-07 07:48:00,79.305,79.315,79.3,79.3,58600000.0
2009-09-07 07:49:00,79.305,79.305,79.285,79.295,42600000.0
2009-09-07 07:50:00,79.29,79.315,79.29,79.305,107000000.0
2009-09-07 07:51:00,79.31,79.315,79.3,79.315,86200000.0
2009-09-07 07:52:00,79.3,79.315,79.3,79.315,24700000.0
2009-09-07 07:53:00,79.315,79.325,79.305,79.305,36700000.0
2009-09-07 07:54:00,79.305,79.31,79.285,79.285,106000000.0
2009-09-07 07:55:00,79.285,79.295,79.285,79.295,15700000.0
2009-09-07 07:56:00,79.295,79.305,79.285,79.295,66300000.0
2009-09-07 07:57:00,79.295,79.325,79.29,79.325,65600000.0
2009-09-07 07:58:00,79.325,79.355,79.32,79.355,94500000.0
2009-09-07 07:59:00,79.35,79.36,79.34,79.35,110900000.0
2009-09-07 08:00:00,79.35,79.38,79.35,79.38,44600000.0
2009-09-07 08:01:00,79.375,79.445,79.375,79.395,113200000.0
2009-09-07 08:02:00,79.395,79.445,79.38,79.445,117600000.0
2009-09-07 08:03:00,79.445,79.455,79.44,79.455,49100000.0
2009-09-07 08:04:00,79.455,79.5,79.45,79.495,210900000.0
2009-09-07 08:05:00,79.495,79.5,79.475,79.495,177100000.0
2009-09-07 08:06:00,79.49,79.5,79.48,79.5,286600000.0
2009-09-07 08:07:00,79.51,79.53,79.505,79.515,207100000.0
2009-09-07 08:08:00,79.515,79.555,79.515,79.515,198500000.0
2009-09-07 08:09:00,79.505,79.52,79.47,79.48,217300000.0
2009-09-07 08:10:00,79.485,79.49,79.465,79.48,290200001.0
2009-09-07 08:11:00,79.475,79.475,79.4,79.41,297300000.0
2009-09-07 08:12:00,79.41,79.425,79.4,79.405,108600000.0
2009-09-07 08:13:00,79.4,79.41,79.385,79.39,318100000.0
2009-09-07 08:14:00,79.39,79.4,79.39,79.39,214600000.0
2009-09-07 08:15:00,79.39,79.4,79.39,79.395,122900000.0
2009-09-07 08:16:00,79.395,79.43,79.395,79.43,210800000.0
2009-09-07 08:17:00,79.43,79.44,79.41,79.41,247300000.0
2009-09-07 08:18:00,79.41,79.42,79.4,79.41,194700000.0
2009-09-07 08:19:00,79.41,79.415,79.39,79.41,113100000.0
2009-09-07 08:20:00,79.41,79.435,79.41,79.42,225300000.0
2009-09-07 08:21:00,79.42,79.455,79.42,79.43,167400000.0
2009-09-07 08:22:00,79.43,79.435,79.425,79.43,49700000.0
2009-09-07 08:23:00,79.43,79.455,79.425,79.455,80800000.0
2009-09-07 08:24:00,79.445,79.445,79.42,79.435,54700000.0
2009-09-07 08:25:00,79.43,79.44,79.41,79.41,149100000.0
2009-09-07 08:26:00,79.41,79.425,79.395,79.4,203900000.0
2009-09-07 08:27:00,79.395,79.41,79.395,79.405,116600000.0
2009-09-07 08:28:00,79.405,79.42,79.39,79.42,145600000.0
2009-09-07 08:29:00,79.42,79.45,79.41,79.445,77800000.0
2009-09-07 08:30:00,79.45,79.45,79.43,79.44,193000000.0
2009-09-07 08:31:00,79.44,79.455,79.435,79.435,39000000.0
2009-09-07 08:32:00,79.435,79.45,79.425,79.425,83900000.0
2009-09-07 08:33:00,79.425,79.425,79.37,79.37,255700000.0
2009-09-07 08:34:00,79.37,79.39,79.37,79.385,130400000.0
2009-09-07 08:35:00,79.39,79.39,79.315,79.315,337500000.0
2009-09-07 08:36:00,79.32,79.335,79.315,79.325,283400000.0
2009-09-07 08:37:00,79.325,79.345,79.27,79.29,390100000.0
2009-09-07 08:38:00,79.29,79.325,79.29,79.31,110700000.0
2009-09-07 08:39:00,79.31,79.32,79.305,79.315,25100000.0
2009-09-07 08:40:00,79.32,79.33,79.305,79.32,45800000.0
2009-09-07 08:41:00,79.32,79.35,79.31,79.35,149900000.0
2009-09-07 08:42:00,79.35,79.35,79.285,79.295,167600000.0
2009-09-07 08:43:00,79.295,79.295,79.265,79.29,92600000.0
2009-09-07 08:44:00,79.29,79.345,79.29,79.34,96100000.0
2009-09-07 08:45:00,79.34,79.35,79.31,79.33,188700000.0
2009-09-07 08:46:00,79.33,79.36,79.32,79.35,160400000.0
2009-09-07 08:47:00,79.345,79.35,79.32,79.33,100700000.0
2009-09-07 08:48:00,79.325,79.33,79.31,79.31,53900000.0
2009-09-07 08:49:00,79.31,79.315,79.3,79.305,27000000.0
2009-09-07 08:50:00,79.31,79.335,79.305,79.335,51300000.0
2009-09-07 08:51:00,79.325,79.325,79.31,79.315,37000000.0
2009-09-07 08:52:00,79.315,79.32,79.305,79.32,21000000.0
2009-09-07 08:53:00,79.32,79.34,79.32,79.325,76000000.0
2009-09-07 08:54:00,79.325,79.33,79.325,79.33,12000000.0
2009-09-07 08:55:00,79.33,79.33,79.31,79.32,46000000.0
2009-09-07 08:56:00,79.32,79.34,79.32,79.325,45300000.0
2009-09-07 08:57:00,79.325,79.345,79.325,79.345,32000000.0
2009-09-07 08:58:00,79.35,79.39,79.35,79.38,71600000.0
2009-09-07 08:59:00,79.385,79.395,79.37,79.39,29000000.0
2009-09-07 09:00:00,79.4,79.4,79.34,79.35,95300000.0
2009-09-07 09:01:00,79.35,79.395,79.35,79.39,112300000.0
2009-09-07 09:02:00,79.395,79.44,79.375,79.395,327400000.0
2009-09-07 09:03:00,79.395,79.405,79.36,79.365,296800000.0
2009-09-07 09:04:00,79.365,79.415,79.36,79.38,490700000.0
2009-09-07 09:05:00,79.38,79.455,79.375,79.435,286200000.0
2009-09-07 09:06:00,79.435,79.435,79.4,79.42,280700000.0
2009-09-07 09:07:00,79.42,79.475,79.405,79.475,281200000.0
2009-09-07 09:08:00,79.47,79.5,79.47,79.485,125300000.0
2009-09-07 09:09:00,79.49,79.515,79.475,79.485,364800000.0
2009-09-07 09:10:00,79.48,79.495,79.455,79.48,255200000.0
2009-09-07 09:11:00,79.48,79.505,79.475,79.5,330900001.0
2009-09-07 09:12:00,79.495,79.505,79.485,79.49,161700000.0
2009-09-07 09:13:00,79.49,79.49,79.46,79.465,357700000.0
2009-09-07 09:14:00,79.465,79.47,79.405,79.415,210500000.0
2009-09-07 09:15:00,79.415,79.47,79.415,79.45,208900000.0
2009-09-07 09:16:00,79.45,79.485,79.45,79.465,319600000.0
2009-09-07 09:17:00,79.465,79.485,79.465,79.475,141200000.0
2009-09-07 09:18:00,79.49,79.515,79.46,79.485,288800000.0
2009-09-07 09:19:00,79.485,79.49,79.44,79.445,224400000.0
2009-09-07 09:20:00,79.44,79.45,79.43,79.45,385199999.0
2009-09-07 09:21:00,79.44,79.445,79.425,79.43,190600000.0
2009-09-07 09:22:00,79.43,79.43,79.41,79.415,128200000.0
2009-09-07 09:23:00,79.415,79.435,79.415,79.43,225700000.0
2009-09-07 09:24:00,79.43,79.43,79.405,79.415,146100000.0
2009-09-07 09:25:00,79.415,79.48,79.415,79.48,126800000.0
2009-09-07 09:26:00,79.485,79.495,79.465,79.49,143000000.0
2009-09-07 09:27:00,79.48,79.54,79.48,79.5,145600000.0
2009-09-07 09:28:00,79.505,79.515,79.475,79.495,198600000.0
2009-09-07 09:29:00,79.49,79.495,79.48,79.495,181300000.0
2009-09-07 09:30:00,79.495,79.545,79.495,79.515,471600000.0
2009-09-07 09:31:00,79.515,79.55,79.51,79.535,342500000.0
2009-09-07 09:32:00,79.535,79.56,79.52,79.555,319900000.0
2009-09-07 09:33:00,79.56,79.57,79.54,79.54,57600000.0
2009-09-07 09:34:00,79.545,79.565,79.54,79.54,60800000.0
2009-09-07 09:35:00,79.54,79.565,79.535,79.565,228799999.0
2009-09-07 09:36:00,79.565,79.605,79.545,79.605,263399999.0
2009-09-07 09:37:00,79.605,79.61,79.57,79.58,261300001.0
2009-09-07 09:38:00,79.585,79.685,79.585,79.665,283000000.0
2009-09-07 09:39:00,79.67,79.7,79.63,79.645,406400000.0
2009-09-07 09:40:00,79.645,79.65,79.625,79.65,125300000.0
2009-09-07 09:41:00,79.65,79.675,79.635,79.64,155600000.0
2009-09-07 09:42:00,79.645,79.66,79.645,79.655,44100000.0
2009-09-07 09:43:00,79.655,79.665,79.645,79.645,54400000.0
2009-09-07 09:44:00,79.64,79.67,79.635,79.665,275800001.0
2009-09-07 09:45:00,79.66,79.665,79.64,79.65,144200000.0
2009-09-07 09:46:00,79.655,79.66,79.645,79.66,128700000.0
2009-09-07 09:47:00,79.665,79.665,79.625,79.645,172700002.0
2009-09-07 09:48:00,79.65,79.67,79.64,79.665,109200000.0
2009-09-07 09:49:00,79.66,79.66,79.645,79.655,84600000.0
2009-09-07 09:50:00,79.66,79.67,79.65,79.655,213800000.0
2009-09-07 09:51:00,79.65,79.655,79.64,79.64,207000000.0
2009-09-07 09:52:00,79.635,79.665,79.635,79.66,160700000.0
2009-09-07 09:53:00,79.655,79.67,79.645,79.66,89200000.0
2009-09-07 09:54:00,79.655,79.66,79.64,79.645,73700000.0
2009-09-07 09:55:00,79.645,79.65,79.62,79.63,107500000.0
2009-09-07 09:56:00,79.625,79.66,79.625,79.65,88300000.0
2009-09-07 09:57:00,79.66,79.67,79.65,79.66,35500000.0
2009-09-07 09:58:00,79.655,79.7,79.655,79.685,74200000.0
2009-09-07 09:59:00,79.685,79.745,79.68,79.735,254900000.0
2009-09-07 10:00:00,79.735,79.735,79.68,79.68,129600000.0
2009-09-07 10:01:00,79.685,79.725,79.67,79.725,222300000.0
2009-09-07 10:02:00,79.725,79.74,79.705,79.71,275800000.0
2009-09-07 10:03:00,79.715,79.725,79.66,79.68,216600000.0
2009-09-07 10:04:00,79.68,79.71,79.67,79.675,124900000.0
2009-09-07 10:05:00,79.68,79.71,79.66,79.695,170700000.0
2009-09-07 10:06:00,79.69,79.7,79.665,79.675,150100000.0
2009-09-07 10:07:00,79.675,79.71,79.67,79.69,159300000.0
2009-09-07 10:08:00,79.69,79.71,79.69,79.69,54800000.0
2009-09-07 10:09:00,79.69,79.695,79.68,79.69,62300000.0
2009-09-07 10:10:00,79.69,79.695,79.675,79.68,126200000.0
2009-09-07 10:11:00,79.68,79.74,79.68,79.74,92500000.0
2009-09-07 10:12:00,79.74,79.75,79.69,79.7,190800000.0
2009-09-07 10:13:00,79.7,79.74,79.695,79.74,223800000.0
2009-09-07 10:14:00,79.74,79.755,79.73,79.73,115400000.0
2009-09-07 10:15:00,79.71,79.75,79.71,79.735,81700000.0
2009-09-07 10:16:00,79.745,79.755,79.715,79.75,126200000.0
2009-09-07 10:17:00,79.75,79.84,79.75,79.825,214600000.0
2009-09-07 10:18:00,79.825,79.835,79.78,79.785,278900000.0
2009-09-07 10:19:00,79.79,79.83,79.79,79.83,410999999.0
2009-09-07 10:20:00,79.835,79.845,79.815,79.815,352700000.0
2009-09-07 10:21:00,79.815,79.83,79.805,79.83,172900000.0
2009-09-07 10:22:00,79.83,79.83,79.805,79.81,208100000.0
2009-09-07 10:23:00,79.81,79.81,79.795,79.795,196700000.0
2009-09-07 10:24:00,79.805,79.825,79.8,79.805,269500000.0
2009-09-07 10:25:00,79.81,79.82,79.805,79.815,165200000.0
2009-09-07 10:26:00,79.82,79.825,79.79,79.79,237400000.0
2009-09-07 10:27:00,79.795,79.8,79.75,79.75,167300000.0
2009-09-07 10:28:00,79.75,79.78,79.75,79.77,247900002.0
2009-09-07 10:29:00,79.77,79.78,79.74,79.75,161500000.0
2009-09-07 10:30:00,79.75,79.765,79.745,79.745,90900000.0
2009-09-07 10:31:00,79.745,79.75,79.72,79.725,101400000.0
2009-09-07 10:32:00,79.73,79.735,79.705,79.71,200900000.0
2009-09-07 10:33:00,79.71,79.71,79.675,79.7,157100000.0
2009-09-07 10:34:00,79.7,79.705,79.675,79.675,94700000.0
2009-09-07 10:35:00,79.67,79.675,79.625,79.635,281000000.0
2009-09-07 10:36:00,79.635,79.655,79.62,79.62,217200000.0
2009-09-07 10:37:00,79.62,79.655,79.62,79.64,149700000.0
2009-09-07 10:38:00,79.645,79.68,79.64,79.655,74300000.0
2009-09-07 10:39:00,79.655,79.665,79.63,79.64,90500000.0
2009-09-07 10:40:00,79.645,79.65,79.615,79.63,159600000.0
2009-09-07 10:41:00,79.63,79.635,79.605,79.605,131000000.0
2009-09-07 10:42:00,79.61,79.645,79.61,79.64,107500000.0
2009-09-07 10:43:00,79.64,79.65,79.64,79.64,98000000.0
2009-09-07 10:44:00,79.64,79.655,79.64,79.645,51300000.0
2009-09-07 10:45:00,79.645,79.65,79.615,79.645,114000000.0
2009-09-07 10:46:00,79.645,79.655,79.62,79.65,185900000.0
2009-09-07 10:47:00,79.65,79.66,79.64,79.66,110400000.0
2009-09-07 10:48:00,79.65,79.705,79.645,79.705,191899999.0
2009-09-07 10:49:00,79.7,79.7,79.66,79.67,99100000.0
2009-09-07 10:50:00,79.67,79.675,79.645,79.65,56100000.0
2009-09-07 10:51:00,79.65,79.7,79.645,79.67,90400000.0
2009-09-07 10:52:00,79.665,79.67,79.65,79.67,80100000.0
2009-09-07 10:53:00,79.67,79.67,79.65,79.655,22000000.0
2009-09-07 10:54:00,79.655,79.67,79.65,79.67,24000000.0
2009-09-07 10:55:00,79.675,79.695,79.675,79.685,37000000.0
2009-09-07 10:56:00,79.68,79.69,79.68,79.68,32600000.0
2009-09-07 10:57:00,79.685,79.685,79.675,79.68,64600000.0
2009-09-07 10:58:00,79.68,79.685,79.665,79.675,73500000.0
2009-09-07 10:59:00,79.675,79.68,79.64,79.64,108600000.0
2009-09-07 11:00:00,79.64,79.67,79.63,79.665,183000000.0
2009-09-07 11:01:00,79.67,79.67,79.645,79.655,40200000.0
2009-09-07 11:02:00,79.65,79.655,79.645,79.65,51300000.0
2009-09-07 11:03:00,79.65,79.66,79.65,79.66,12000000.0
2009-09-07 11:04:00,79.66,79.675,79.645,79.65,79700000.0
2009-09-07 11:05:00,79.655,79.68,79.65,79.675,92900000.0
2009-09-07 11:06:00,79.675,79.675,79.655,79.665,90000000.0
2009-09-07 11:07:00,79.665,79.67,79.65,79.65,38700000.0
2009-09-07 11:08:00,79.64,79.645,79.625,79.625,60400000.0
2009-09-07 11:09:00,79.625,79.64,79.625,79.635,47000000.0
2009-09-07 11:10:00,79.635,79.645,79.62,79.63,110200000.0
2009-09-07 11:11:00,79.63,79.635,79.61,79.625,97900000.0
2009-09-07 11:12:00,79.625,79.63,79.61,79.625,50000000.0
2009-09-07 11:13:00,79.625,79.63,79.6,79.625,82800000.0
2009-09-07 11:14:00,79.625,79.65,79.615,79.63,59100000.0
2009-09-07 11:15:00,79.63,79.63,79.61,79.61,43000000.0
2009-09-07 11:16:00,79.61,79.62,79.59,79.595,45000000.0
2009-09-07 11:17:00,79.6,79.63,79.59,79.6,69400000.0
2009-09-07 11:18:00,79.6,79.625,79.595,79.615,95500000.0
2009-09-07 11:19:00,79.615,79.615,79.59,79.59,62000000.0
2009-09-07 11:20:00,79.59,79.625,79.58,79.625,64700000.0
2009-09-07 11:21:00,79.625,79.63,79.575,79.585,89900000.0
2009-09-07 11:22:00,79.585,79.61,79.555,79.59,205700000.0
2009-09-07 11:23:00,79.58,79.6,79.555,79.57,141800000.0
2009-09-07 11:24:00,79.57,79.57,79.55,79.56,53700000.0
2009-09-07 11:25:00,79.555,79.56,79.525,79.535,142000000.0
2009-09-07 11:26:00,79.54,79.62,79.535,79.62,148900000.0
2009-09-07 11:27:00,79.61,79.665,79.605,79.645,158700000.0
2009-09-07 11:28:00,79.645,79.655,79.625,79.645,147800000.0
2009-09-07 11:29:00,79.635,79.65,79.62,79.64,221500000.0
2009-09-07 11:30:00,79.635,79.64,79.61,79.62,149000000.0
2009-09-07 11:31:00,79.615,79.62,79.59,79.6,164600000.0
2009-09-07 11:32:00,79.605,79.625,79.59,79.625,128200000.0
2009-09-07 11:33:00,79.615,79.64,79.615,79.63,219500000.0
2009-09-07 11:34:00,79.63,79.685,79.625,79.68,207800002.0
2009-09-07 11:35:00,79.685,79.69,79.675,79.68,42000000.0
2009-09-07 11:36:00,79.67,79.675,79.66,79.675,25000000.0
2009-09-07 11:37:00,79.68,79.695,79.675,79.68,42600000.0
2009-09-07 11:38:00,79.67,79.68,79.66,79.665,44700000.0
2009-09-07 11:39:00,79.655,79.655,79.62,79.62,99300000.0
2009-09-07 11:40:00,79.62,79.63,79.615,79.615,19000000.0
2009-09-07 11:41:00,79.615,79.615,79.595,79.595,96500000.0
2009-09-07 11:42:00,79.6,79.61,79.595,79.6,106100000.0
2009-09-07 11:43:00,79.605,79.61,79.595,79.595,24000000.0
2009-09-07 11:44:00,79.595,79.605,79.59,79.6,25000000.0
2009-09-07 11:45:00,79.595,79.635,79.59,79.62,74100000.0
2009-09-07 11:46:00,79.625,79.635,79.61,79.63,67100000.0
2009-09-07 11:47:00,79.63,79.65,79.62,79.62,69300000.0
2009-09-07 11:48:00,79.62,79.65,79.615,79.645,76200000.0
2009-09-07 11:49:00,79.635,79.665,79.63,79.655,179200001.0
2009-09-07 11:50:00,79.655,79.675,79.655,79.67,112000000.0
2009-09-07 11:51:00,79.675,79.675,79.65,79.66,207000000.0
2009-09-07 11:52:00,79.66,79.66,79.635,79.64,185200000.0
2009-09-07 11:53:00,79.64,79.65,79.585,79.585,207400000.0
2009-09-07 11:54:00,79.58,79.585,79.56,79.575,124800000.0
2009-09-07 11:55:00,79.58,79.595,79.57,79.585,505499999.0
2009-09-07 11:56:00,79.585,79.585,79.57,79.58,101900000.0
2009-09-07 11:57:00,79.585,79.585,79.555,79.56,82000000.0
2009-09-07 11:58:00,79.56,79.575,79.55,79.57,100400000.0
2009-09-07 11:59:00,79.57,79.58,79.57,79.575,283000001.0
2009-09-07 12:00:00,79.575,79.61,79.57,79.58,294800000.0
2009-09-07 12:01:00,79.58,79.59,79.57,79.585,174200000.0
2009-09-07 12:02:00,79.585,79.6,79.575,79.595,63300000.0
2009-09-07 12:03:00,79.595,79.61,79.59,79.59,463900004.0
2009-09-07 12:04:00,79.595,79.595,79.575,79.585,154100000.0
2009-09-07 12:05:00,79.58,79.595,79.565,79.565,197300000.0
2009-09-07 12:06:00,79.56,79.58,79.54,79.56,287600001.0
2009-09-07 12:07:00,79.555,79.555,79.53,79.55,76400000.0
2009-09-07 12:08:00,79.54,79.565,79.54,79.56,28500000.0
2009-09-07 12:09:00,79.55,79.56,79.55,79.56,16000000.0
2009-09-07 12:10:00,79.56,79.57,79.555,79.565,17000000.0
2009-09-07 12:11:00,79.565,79.58,79.56,79.575,49400000.0
2009-09-07 12:12:00,79.58,79.58,79.55,79.565,58600000.0
2009-09-07 12:13:00,79.575,79.575,79.565,79.565,12000000.0
2009-09-07 12:14:00,79.565,79.565,79.555,79.555,46000000.0
2009-09-07 12:15:00,79.555,79.56,79.555,79.56,14700000.0
2009-09-07 12:16:00,79.555,79.56,79.555,79.56,26800000.0
2009-09-07 12:17:00,79.555,79.575,79.555,79.57,8000000.0
2009-09-07 12:18:00,79.57,79.575,79.565,79.57,33000000.0
2009-09-07 12:19:00,79.57,79.57,79.565,79.565,21000000.0
2009-09-07 12:20:00,79.565,79.575,79.545,79.555,88400000.0
2009-09-07 12:21:00,79.555,79.555,79.55,79.55,6000000.0
2009-09-07 12:22:00,79.55,79.565,79.545,79.565,37800000.0
2009-09-07 12:23:00,79.565,79.565,79.56,79.56,12800000.0
2009-09-07 12:24:00,79.56,79.565,79.54,79.54,57200000.0
2009-09-07 12:25:00,79.54,79.545,79.54,79.54,32300000.0
2009-09-07 12:26:00,79.54,79.555,79.535,79.545,35100000.0
2009-09-07 12:27:00,79.545,79.56,79.545,79.56,19500000.0
2009-09-07 12:28:00,79.56,79.56,79.55,79.56,102000002.0
2009-09-07 12:29:00,79.56,79.565,79.55,79.55,66300000.0
2009-09-07 12:30:00,79.55,79.555,79.545,79.555,43800000.0
2009-09-07 12:31:00,79.565,79.57,79.565,79.565,43100000.0
2009-09-07 12:32:00,79.565,79.57,79.565,79.57,53500000.0
2009-09-07 12:33:00,79.57,79.575,79.57,79.575,40000000.0
2009-09-07 12:34:00,79.575,79.585,79.575,79.575,93300000.0
2009-09-07 12:35:00,79.58,79.58,79.56,79.56,110600000.0
2009-09-07 12:36:00,79.56,79.58,79.56,79.58,37700000.0
2009-09-07 12:37:00,79.585,79.585,79.585,79.585,4000000.0
2009-09-07 12:38:00,79.58,79.58,79.58,79.58,5000000.0
2009-09-07 12:39:00,79.575,79.59,79.57,79.58,47000000.0
2009-09-07 12:40:00,79.58,79.595,79.575,79.585,128200000.0
2009-09-07 12:41:00,79.585,79.605,79.585,79.585,51800000.0
2009-09-07 12:42:00,79.585,79.605,79.585,79.605,254700000.0
2009-09-07 12:43:00,79.605,79.605,79.595,79.605,52800000.0
2009-09-07 12:44:00,79.605,79.62,79.6,79.615,54800000.0
2009-09-07 12:45:00,79.62,79.62,79.58,79.59,122700000.0
2009-09-07 12:46:00,79.595,79.6,79.575,79.595,170000000.0
2009-09-07 12:47:00,79.59,79.615,79.59,79.605,119900000.0
2009-09-07 12:48:00,79.605,79.63,79.6,79.63,40100000.0
2009-09-07 12:49:00,79.625,79.63,79.615,79.625,133800000.0
2009-09-07 12:50:00,79.625,79.63,79.615,79.63,56700000.0
2009-09-07 12:51:00,79.635,79.635,79.625,79.625,14000000.0
2009-09-07 12:52:00,79.625,79.63,79.605,79.605,221300001.0
2009-09-07 12:53:00,79.605,79.605,79.59,79.59,117700000.0
2009-09-07 12:54:00,79.59,79.605,79.585,79.595,98400000.0
2009-09-07 12:55:00,79.59,79.605,79.585,79.595,125500000.0
2009-09-07 12:56:00,79.6,79.61,79.595,79.61,40100000.0
2009-09-07 12:57:00,79.61,79.615,79.605,79.61,24000000.0
2009-09-07 12:58:00,79.605,79.61,79.59,79.59,118700000.0
2009-09-07 12:59:00,79.59,79.6,79.585,79.59,198099999.0
2009-09-07 13:00:00,79.59,79.595,79.585,79.59,79400000.0
2009-09-07 13:01:00,79.59,79.595,79.59,79.595,68500000.0
2009-09-07 13:02:00,79.595,79.615,79.59,79.61,47400000.0
2009-09-07 13:03:00,79.61,79.62,79.61,79.615,62900000.0
2009-09-07 13:04:00,79.615,79.625,79.61,79.62,64300000.0
2009-09-07 13:05:00,79.61,79.615,79.6,79.615,94099999.0
2009-09-07 13:06:00,79.615,79.64,79.605,79.62,81300000.0
2009-09-07 13:07:00,79.625,79.625,79.585,79.605,324900000.0
2009-09-07 13:08:00,79.605,79.625,79.605,79.625,306300001.0
2009-09-07 13:09:00,79.625,79.64,79.62,79.62,75900000.0
2009-09-07 13:10:00,79.625,79.67,79.615,79.67,169300000.0
2009-09-07 13:11:00,79.67,79.695,79.655,79.675,94900000.0
2009-09-07 13:12:00,79.675,79.675,79.66,79.67,85300000.0
2009-09-07 13:13:00,79.67,79.68,79.67,79.68,28800000.0
2009-09-07 13:14:00,79.675,79.675,79.645,79.655,125200000.0
2009-09-07 13:15:00,79.66,79.66,79.65,79.655,21300000.0
2009-09-07 13:16:00,79.66,79.66,79.64,79.645,54600000.0
2009-09-07 13:17:00,79.645,79.645,79.635,79.635,58700000.0
2009-09-07 13:18:00,79.635,79.64,79.625,79.625,237900000.0
2009-09-07 13:19:00,79.625,79.625,79.595,79.61,550000000.0
2009-09-07 13:20:00,79.605,79.61,79.59,79.595,90200000.0
2009-09-07 13:21:00,79.595,79.61,79.57,79.61,143100000.0
2009-09-07 13:22:00,79.61,79.61,79.6,79.61,14000000.0
2009-09-07 13:23:00,79.61,79.63,79.595,79.615,85900000.0
2009-09-07 13:24:00,79.615,79.64,79.615,79.63,127000000.0
2009-09-07 13:25:00,79.62,79.63,79.61,79.625,215000000.0
2009-09-07 13:26:00,79.625,79.63,79.61,79.61,137500000.0
2009-09-07 13:27:00,79.61,79.625,79.61,79.625,198600000.0
2009-09-07 13:28:00,79.62,79.665,79.615,79.665,201700000.0
2009-09-07 13:29:00,79.665,79.665,79.62,79.62,467300000.0
2009-09-07 13:30:00,79.62,79.635,79.615,79.615,232800003.0
2009-09-07 13:31:00,79.615,79.625,79.615,79.62,52700000.0
2009-09-07 13:32:00,79.615,79.62,79.615,79.615,78500000.0
2009-09-07 13:33:00,79.615,79.615,79.61,79.61,40000000.0
2009-09-07 13:34:00,79.61,79.61,79.61,79.61,9000000.0
2009-09-07 13:35:00,79.61,79.61,79.595,79.61,14700000.0
2009-09-07 13:36:00,79.6,79.61,79.59,79.61,57600001.0
2009-09-07 13:37:00,79.61,79.62,79.59,79.61,168700000.0
2009-09-07 13:38:00,79.61,79.61,79.575,79.58,244200000.0
2009-09-07 13:39:00,79.575,79.58,79.57,79.57,351500000.0
2009-09-07 13:40:00,79.57,79.6,79.565,79.595,285100000.0
2009-09-07 13:41:00,79.59,79.61,79.575,79.61,139200000.0
2009-09-07 13:42:00,79.61,79.625,79.605,79.615,229500000.0
2009-09-07 13:43:00,79.62,79.62,79.605,79.61,229900000.0
2009-09-07 13:44:00,79.61,79.615,79.585,79.6,174200000.0
2009-09-07 13:45:00,79.6,79.61,79.59,79.605,210700000.0
2009-09-07 13:46:00,79.605,79.62,79.6,79.62,143300000.0
2009-09-07 13:47:00,79.615,79.63,79.605,79.62,147700000.0
2009-09-07 13:48:00,79.615,79.65,79.615,79.64,106900000.0
2009-09-07 13:49:00,79.645,79.645,79.63,79.635,50500000.0
2009-09-07 13:50:00,79.63,79.63,79.63,79.63,15000000.0
2009-09-07 13:51:00,79.61,79.63,79.605,79.625,137800000.0
2009-09-07 13:52:00,79.625,79.635,79.62,79.625,35100000.0
2009-09-07 13:53:00,79.625,79.635,79.62,79.625,86800000.0
2009-09-07 13:54:00,79.625,79.65,79.625,79.635,96800000.0
2009-09-07 13:55:00,79.635,79.645,79.63,79.635,148300000.0
2009-09-07 13:56:00,79.635,79.64,79.62,79.62,321900000.0
2009-09-07 13:57:00,79.62,79.625,79.61,79.615,208300000.0
2009-09-07 13:58:00,79.61,79.615,79.6,79.605,104000000.0
2009-09-07 13:59:00,79.605,79.615,79.605,79.61,104700001.0
2009-09-07 14:00:00,79.615,79.625,79.605,79.605,176800000.0
2009-09-07 14:01:00,79.605,79.615,79.59,79.595,127300000.0
2009-09-07 14:02:00,79.59,79.59,79.575,79.58,65700000.0
2009-09-07 14:03:00,79.58,79.59,79.57,79.585,125100000.0
2009-09-07 14:04:00,79.58,79.58,79.555,79.56,263100000.0
2009-09-07 14:05:00,79.56,79.57,79.56,79.56,175300000.0
2009-09-07 14:06:00,79.56,79.585,79.56,79.56,93600000.0
2009-09-07 14:07:00,79.56,79.57,79.55,79.56,134400000.0
2009-09-07 14:08:00,79.555,79.56,79.535,79.55,126900000.0
2009-09-07 14:09:00,79.545,79.57,79.545,79.55,53000000.0
2009-09-07 14:10:00,79.55,79.555,79.54,79.545,115400000.0
2009-09-07 14:11:00,79.54,79.55,79.54,79.55,227800000.0
2009-09-07 14:12:00,79.55,79.57,79.55,79.56,84200000.0
2009-09-07 14:13:00,79.56,79.58,79.56,79.575,170800000.0
2009-09-07 14:14:00,79.575,79.615,79.575,79.605,306200000.0
2009-09-07 14:15:00,79.605,79.625,79.605,79.625,252800000.0
2009-09-07 14:16:00,79.62,79.635,79.62,79.62,71500000.0
2009-09-07 14:17:00,79.62,79.62,79.6,79.605,111300000.0
2009-09-07 14:18:00,79.605,79.61,79.6,79.605,53200000.0
2009-09-07 14:19:00,79.6,79.66,79.595,79.66,138800000.0
2009-09-07 14:20:00,79.66,79.665,79.65,79.655,150000000.0
2009-09-07 14:21:00,79.65,79.65,79.625,79.625,117800000.0
2009-09-07 14:22:00,79.63,79.64,79.63,79.64,112100000.0
2009-09-07 14:23:00,79.64,79.645,79.63,79.63,85900000.0
2009-09-07 14:24:00,79.63,79.66,79.63,79.655,99100000.0
2009-09-07 14:25:00,79.655,79.67,79.65,79.65,99200000.0
2009-09-07 14:26:00,79.645,79.65,79.605,79.61,63700000.0
2009-09-07 14:27:00,79.605,79.605,79.6,79.6,52900000.0
2009-09-07 14:28:00,79.6,79.605,79.6,79.605,29200000.0
2009-09-07 14:29:00,79.605,79.605,79.6,79.6,37300000.0
2009-09-07 14:30:00,79.6,79.615,79.6,79.6,59100000.0
2009-09-07 14:31:00,79.6,79.61,79.595,79.61,28500000.0
2009-09-07 14:32:00,79.615,79.63,79.615,79.63,24300000.0
2009-09-07 14:33:00,79.63,79.64,79.625,79.625,144100000.0
2009-09-07 14:34:00,79.63,79.63,79.6,79.615,150500000.0
2009-09-07 14:35:00,79.61,79.62,79.61,79.615,108600000.0
2009-09-07 14:36:00,79.62,79.63,79.61,79.63,122300000.0
2009-09-07 14:37:00,79.625,79.625,79.615,79.625,59800000.0
2009-09-07 14:38:00,79.62,79.63,79.62,79.625,22400000.0
2009-09-07 14:39:00,79.62,79.625,79.615,79.625,14800000.0
2009-09-07 14:40:00,79.62,79.625,79.615,79.62,32300000.0
2009-09-07 14:41:00,79.615,79.62,79.6,79.6,97800000.0
2009-09-07 14:42:00,79.6,79.6,79.6,79.6,26300000.0
2009-09-07 14:43:00,79.6,79.6,79.595,79.595,47000000.0
2009-09-07 14:44:00,79.595,79.6,79.595,79.6,6300000.0
2009-09-07 14:45:00,79.6,79.6,79.58,79.585,58300000.0
2009-09-07 14:46:00,79.585,79.585,79.55,79.57,92900000.0
2009-09-07 14:47:00,79.56,79.575,79.54,79.575,164200000.0
2009-09-07 14:48:00,79.575,79.61,79.57,79.61,124300000.0
2009-09-07 14:49:00,79.6,79.6,79.59,79.6,140100000.0
2009-09-07 14:50:00,79.595,79.62,79.59,79.605,120600000.0
2009-09-07 14:51:00,79.61,79.62,79.605,79.62,63900000.0
2009-09-07 14:52:00,79.615,79.63,79.615,79.63,90200000.0
2009-09-07 14:53:00,79.625,79.625,79.62,79.625,28500000.0
2009-09-07 14:54:00,79.62,79.65,79.615,79.635,103100000.0
2009-09-07 14:55:00,79.635,79.635,79.625,79.635,64800000.0
2009-09-07 14:56:00,79.635,79.635,79.63,79.635,132600000.0
2009-09-07 14:57:00,79.64,79.64,79.63,79.635,38400000.0
2009-09-07 14:58:00,79.635,79.65,79.625,79.64,101000000.0
2009-09-07 14:59:00,79.64,79.64,79.63,79.635,23900000.0
2009-09-07 15:00:00,79.64,79.64,79.62,79.625,51800000.0
2009-09-07 15:01:00,79.625,79.625,79.625,79.625,7100000.0
2009-09-07 15:02:00,79.625,79.63,79.62,79.63,8300000.0
2009-09-07 15:03:00,79.625,79.63,79.62,79.63,30400000.0
2009-09-07 15:04:00,79.63,79.635,79.63,79.635,7600000.0
2009-09-07 15:05:00,79.64,79.645,79.635,79.64,24700000.0
2009-09-07 15:06:00,79.64,79.65,79.635,79.65,42000000.0
2009-09-07 15:07:00,79.65,79.66,79.62,79.62,132100000.0
2009-09-07 15:08:00,79.62,79.62,79.605,79.61,180400000.0
2009-09-07 15:09:00,79.605,79.62,79.59,79.59,304200000.0
2009-09-07 15:10:00,79.59,79.6,79.59,79.6,128900000.0
2009-09-07 15:11:00,79.6,79.615,79.595,79.61,42400000.0
2009-09-07 15:12:00,79.605,79.605,79.6,79.6,12300000.0
2009-09-07 15:13:00,79.6,79.61,79.575,79.595,102100000.0
2009-09-07 15:14:00,79.595,79.6,79.59,79.595,61199999.0
2009-09-07 15:15:00,79.595,79.61,79.59,79.61,25200000.0
2009-09-07 15:16:00,79.61,79.635,79.61,79.63,45600000.0
2009-09-07 15:17:00,79.625,79.625,79.585,79.59,137800000.0
2009-09-07 15:18:00,79.595,79.605,79.55,79.59,246699999.0
2009-09-07 15:19:00,79.59,79.645,79.59,79.62,141100000.0
2009-09-07 15:20:00,79.61,79.635,79.61,79.61,210600000.0
2009-09-07 15:21:00,79.61,79.625,79.61,79.62,39500000.0
2009-09-07 15:22:00,79.62,79.65,79.615,79.65,110400000.0
2009-09-07 15:23:00,79.65,79.67,79.635,79.665,81600000.0
2009-09-07 15:24:00,79.665,79.675,79.635,79.675,123900000.0
2009-09-07 15:25:00,79.685,79.685,79.61,79.615,299400000.0
2009-09-07 15:26:00,79.615,79.615,79.575,79.585,190900000.0
2009-09-07 15:27:00,79.58,79.595,79.58,79.595,133800000.0
2009-09-07 15:28:00,79.595,79.605,79.595,79.595,112500000.0
2009-09-07 15:29:00,79.595,79.595,79.59,79.59,10300000.0
2009-09-07 15:30:00,79.59,79.635,79.59,79.63,67700000.0
2009-09-07 15:31:00,79.63,79.635,79.605,79.605,28000000.0
2009-09-07 15:32:00,79.61,79.62,79.575,79.595,133900000.0
2009-09-07 15:33:00,79.595,79.615,79.59,79.615,178200000.0
2009-09-07 15:34:00,79.61,79.655,79.61,79.655,157800000.0
2009-09-07 15:35:00,79.645,79.66,79.645,79.66,104900000.0
2009-09-07 15:36:00,79.66,79.66,79.645,79.645,52200000.0
2009-09-07 15:37:00,79.645,79.665,79.64,79.655,109300000.0
2009-09-07 15:38:00,79.66,79.675,79.65,79.675,134900000.0
2009-09-07 15:39:00,79.665,79.675,79.64,79.64,131300000.0
2009-09-07 15:40:00,79.64,79.65,79.635,79.64,127200000.0
2009-09-07 15:41:00,79.64,79.64,79.61,79.62,248000000.0
2009-09-07 15:42:00,79.625,79.66,79.625,79.66,209100000.0
2009-09-07 15:43:00,79.655,79.715,79.65,79.705,335399999.0
2009-09-07 15:44:00,79.715,79.725,79.7,79.7,266200000.0
2009-09-07 15:45:00,79.7,79.7,79.68,79.68,174800000.0
2009-09-07 15:46:00,79.68,79.685,79.665,79.67,178500000.0
2009-09-07 15:47:00,79.67,79.685,79.665,79.685,237200000.0
2009-09-07 15:48:00,79.685,79.725,79.68,79.71,156300000.0
2009-09-07 15:49:00,79.71,79.715,79.68,79.68,190000000.0
2009-09-07 15:50:00,79.68,79.68,79.655,79.665,217400000.0
2009-09-07 15:51:00,79.66,79.665,79.65,79.66,247000000.0
2009-09-07 15:52:00,79.655,79.675,79.655,79.67,171600000.0
2009-09-07 15:53:00,79.675,79.7,79.67,79.685,292200000.0
2009-09-07 15:54:00,79.69,79.695,79.67,79.68,186200000.0
2009-09-07 15:55:00,79.675,79.68,79.655,79.66,164500000.0
2009-09-07 15:56:00,79.66,79.675,79.66,79.66,90400000.0
2009-09-07 15:57:00,79.66,79.66,79.64,79.645,181700000.0
2009-09-07 15:58:00,79.645,79.655,79.64,79.65,32000000.0
2009-09-07 15:59:00,79.655,79.67,79.65,79.655,181700000.0
2009-09-07 16:00:00,79.655,79.655,79.635,79.64,166100000.0
2009-09-07 16:01:00,79.64,79.655,79.64,79.655,173200000.0
2009-09-07 16:02:00,79.655,79.655,79.645,79.65,281000000.0
2009-09-07 16:03:00,79.65,79.675,79.65,79.66,231400000.0
2009-09-07 16:04:00,79.66,79.66,79.64,79.655,243600000.0
2009-09-07 16:05:00,79.655,79.66,79.64,79.66,160100000.0
2009-09-07 16:06:00,79.655,79.655,79.62,79.625,255400000.0
2009-09-07 16:07:00,79.625,79.64,79.625,79.64,14200000.0
2009-09-07 16:08:00,79.64,79.64,79.63,79.635,63599999.0
2009-09-07 16:09:00,79.64,79.64,79.62,79.62,67600000.0
2009-09-07 16:10:00,79.625,79.64,79.625,79.63,105600000.0
2009-09-07 16:11:00,79.63,79.63,79.63,79.63,20400000.0
2009-09-07 16:12:00,79.63,79.645,79.63,79.645,107600000.0
2009-09-07 16:13:00,79.64,79.645,79.64,79.64,136500000.0
2009-09-07 16:14:00,79.64,79.65,79.64,79.65,170300000.0
2009-09-07 16:15:00,79.65,79.655,79.65,79.655,43700000.0
2009-09-07 16:16:00,79.66,79.66,79.64,79.64,67600000.0
2009-09-07 16:17:00,79.64,79.645,79.625,79.63,161000001.0
2009-09-07 16:18:00,79.63,79.63,79.62,79.63,187800000.0
2009-09-07 16:19:00,79.63,79.63,79.6,79.61,111500000.0
2009-09-07 16:20:00,79.61,79.61,79.6,79.6,133300000.0
2009-09-07 16:21:00,79.6,79.6,79.585,79.6,67000000.0
2009-09-07 16:22:00,79.6,79.6,79.58,79.58,44200000.0
2009-09-07 16:23:00,79.585,79.605,79.585,79.6,43600000.0
2009-09-07 16:24:00,79.605,79.605,79.595,79.595,14400000.0
2009-09-07 16:25:00,79.595,79.6,79.595,79.595,39400000.0
2009-09-07 16:26:00,79.605,79.605,79.595,79.6,57200000.0
2009-09-07 16:27:00,79.605,79.605,79.6,79.6,5100000.0
2009-09-07 16:28:00,79.605,79.61,79.605,79.605,40200000.0
2009-09-07 16:29:00,79.605,79.61,79.6,79.61,47800000.0
2009-09-07 16:30:00,79.61,79.615,79.61,79.61,12300000.0
2009-09-07 16:31:00,79.61,79.61,79.6,79.6,24300000.0
2009-09-07 16:32:00,79.6,79.615,79.6,79.61,66400000.0
2009-09-07 16:33:00,79.61,79.64,79.61,79.64,141900000.0
2009-09-07 16:34:00,79.64,79.645,79.64,79.645,23000000.0
2009-09-07 16:35:00,79.645,79.66,79.64,79.645,70500000.0
2009-09-07 16:36:00,79.645,79.65,79.64,79.64,223800000.0
2009-09-07 16:37:00,79.64,79.655,79.64,79.65,226700000.0
2009-09-07 16:38:00,79.655,79.69,79.655,79.69,91300000.0
2009-09-07 16:39:00,79.685,79.685,79.665,79.67,178000000.0
2009-09-07 16:40:00,79.67,79.685,79.67,79.675,68900000.0
2009-09-07 16:41:00,79.675,79.685,79.67,79.68,44300000.0
2009-09-07 16:42:00,79.675,79.675,79.65,79.66,120400000.0
2009-09-07 16:43:00,79.655,79.66,79.655,79.66,64400000.0
2009-09-07 16:44:00,79.66,79.66,79.66,79.66,1000000.0
2009-09-07 16:45:00,79.655,79.675,79.655,79.675,156500000.0
2009-09-07 16:46:00,79.675,79.675,79.665,79.67,77200000.0
2009-09-07 16:47:00,79.665,79.665,79.65,79.655,190500000.0
2009-09-07 16:48:00,79.66,79.665,79.655,79.655,190400001.0
2009-09-07 16:49:00,79.65,79.67,79.65,79.67,143100000.0
2009-09-07 16:50:00,79.67,79.675,79.66,79.675,137300000.0
2009-09-07 16:51:00,79.67,79.69,79.665,79.68,118700000.0
2009-09-07 16:52:00,79.69,79.7,79.685,79.69,75700000.0
2009-09-07 16:53:00,79.685,79.69,79.68,79.68,41000000.0
2009-09-07 16:54:00,79.675,79.69,79.675,79.685,62600000.0
2009-09-07 16:55:00,79.685,79.69,79.68,79.69,82700000.0
2009-09-07 16:56:00,79.685,79.69,79.68,79.685,21600000.0
2009-09-07 16:57:00,79.695,79.695,79.68,79.685,158700000.0
2009-09-07 16:58:00,79.685,79.69,79.68,79.69,252100000.0
2009-09-07 16:59:00,79.7,79.7,79.65,79.67,286600000.0
2009-09-07 17:00:00,79.665,79.69,79.665,79.675,392600000.0
2009-09-07 17:01:00,79.675,79.695,79.665,79.665,258600000.0
2009-09-07 17:02:00,79.665,79.665,79.655,79.66,62800000.0
2009-09-07 17:03:00,79.66,79.665,79.655,79.66,37000000.0
2009-09-07 17:04:00,79.66,79.67,79.655,79.66,172100000.0
2009-09-07 17:05:00,79.66,79.675,79.655,79.66,153500000.0
2009-09-07 17:06:00,79.66,79.665,79.66,79.665,51600000.0
2009-09-07 17:07:00,79.665,79.665,79.66,79.665,74200000.0
2009-09-07 17:08:00,79.665,79.665,79.655,79.655,7500000.0
2009-09-07 17:09:00,79.655,79.655,79.63,79.635,101400000.0
2009-09-07 17:10:00,79.645,79.68,79.635,79.675,82600000.0
2009-09-07 17:11:00,79.675,79.69,79.67,79.68,86200000.0
2009-09-07 17:12:00,79.68,79.685,79.68,79.68,16700000.0
2009-09-07 17:13:00,79.685,79.685,79.68,79.685,8000000.0
2009-09-07 17:14:00,79.675,79.695,79.67,79.69,41500000.0
2009-09-07 17:15:00,79.69,79.7,79.68,79.68,89900000.0
2009-09-07 17:16:00,79.68,79.68,79.665,79.67,160800000.0
2009-09-07 17:17:00,79.665,79.68,79.66,79.67,56200000.0
2009-09-07 17:18:00,79.67,79.67,79.65,79.655,29000000.0
2009-09-07 17:19:00,79.65,79.66,79.65,79.65,20200000.0
2009-09-07 17:20:00,79.655,79.655,79.655,79.655,3000000.0
2009-09-07 17:21:00,79.645,79.65,79.64,79.645,106300000.0
2009-09-07 17:22:00,79.645,79.65,79.64,79.65,37700000.0
2009-09-07 17:23:00,79.65,79.655,79.645,79.645,12100000.0
2009-09-07 17:24:00,79.645,79.655,79.645,79.65,23000000.0
2009-09-07 17:25:00,79.655,79.665,79.655,79.665,12000000.0
2009-09-07 17:26:00,79.665,79.665,79.655,79.665,18000000.0
2009-09-07 17:27:00,79.66,79.675,79.66,79.675,90800000.0
2009-09-07 17:28:00,79.67,79.675,79.65,79.655,73700000.0
2009-09-07 17:29:00,79.65,79.655,79.65,79.655,145800000.0
2009-09-07 17:30:00,79.65,79.66,79.65,79.65,77400000.0
2009-09-07 17:31:00,79.65,79.67,79.65,79.655,202000000.0
2009-09-07 17:32:00,79.655,79.66,79.655,79.66,111900000.0
2009-09-07 17:33:00,79.66,79.665,79.655,79.66,72100000.0
2009-09-07 17:34:00,79.655,79.67,79.65,79.65,112900000.0
2009-09-07 17:35:00,79.655,79.655,79.65,79.65,25000000.0
2009-09-07 17:36:00,79.655,79.665,79.65,79.66,73000000.0
2009-09-07 17:37:00,79.66,79.66,79.66,79.66,17600000.0
2009-09-07 17:38:00,79.66,79.66,79.655,79.655,120900000.0
2009-09-07 17:39:00,79.66,79.66,79.65,79.655,124100000.0
2009-09-07 17:40:00,79.65,79.685,79.65,79.68,214600000.0
2009-09-07 17:41:00,79.68,79.69,79.68,79.69,23100000.0
2009-09-07 17:42:00,79.685,79.69,79.67,79.67,40700000.0
2009-09-07 17:43:00,79.66,79.67,79.655,79.665,49700000.0
2009-09-07 17:44:00,79.66,79.66,79.65,79.65,12600000.0
2009-09-07 17:45:00,79.65,79.65,79.61,79.61,112700000.0
2009-09-07 17:46:00,79.615,79.615,79.59,79.605,183200000.0
2009-09-07 17:47:00,79.605,79.625,79.6,79.6,347100000.0
2009-09-07 17:48:00,79.6,79.6,79.585,79.59,31700000.0
2009-09-07 17:49:00,79.59,79.59,79.545,79.575,255199999.0
2009-09-07 17:50:00,79.565,79.565,79.55,79.56,64500000.0
2009-09-07 17:51:00,79.56,79.595,79.56,79.595,157900000.0
2009-09-07 17:52:00,79.585,79.61,79.58,79.61,342500000.0
2009-09-07 17:53:00,79.62,79.63,79.59,79.61,304099999.0
2009-09-07 17:54:00,79.61,79.65,79.605,79.645,162800000.0
2009-09-07 17:55:00,79.64,79.645,79.615,79.635,174200000.0
2009-09-07 17:56:00,79.635,79.635,79.595,79.625,314000001.0
2009-09-07 17:57:00,79.625,79.625,79.615,79.615,129000000.0
2009-09-07 17:58:00,79.615,79.62,79.615,79.615,18400000.0
2009-09-07 17:59:00,79.615,79.615,79.565,79.575,90200000.0
2009-09-07 18:00:00,79.58,79.625,79.565,79.585,539000000.0
2009-09-07 18:01:00,79.585,79.585,79.58,79.58,32800000.0
2009-09-07 18:02:00,79.58,79.595,79.58,79.595,88800000.0
2009-09-07 18:03:00,79.595,79.645,79.585,79.585,272900000.0
2009-09-07 18:04:00,79.585,79.595,79.555,79.575,392100000.0
2009-09-07 18:05:00,79.575,79.575,79.575,79.575,190800000.0
2009-09-07 18:06:00,79.57,79.6,79.56,79.585,249800000.0
2009-09-07 18:07:00,79.575,79.605,79.575,79.595,157700000.0
2009-09-07 18:08:00,79.595,79.64,79.575,79.575,335700000.0
2009-09-07 18:09:00,79.575,79.575,79.52,79.545,206100000.0
2009-09-07 18:10:00,79.545,79.555,79.535,79.545,126300000.0
2009-09-07 18:11:00,79.535,79.545,79.535,79.54,109300000.0
2009-09-07 18:12:00,79.535,79.545,79.53,79.535,13000000.0
2009-09-07 18:13:00,79.53,79.54,79.53,79.535,14000000.0
2009-09-07 18:14:00,79.53,79.555,79.525,79.545,51000000.0
2009-09-07 18:15:00,79.545,79.56,79.53,79.55,53000000.0
2009-09-07 18:16:00,79.545,79.555,79.535,79.545,41000000.0
2009-09-07 18:17:00,79.545,79.555,79.535,79.555,45000000.0
2009-09-07 18:18:00,79.555,79.565,79.55,79.555,25400000.0
2009-09-07 18:19:00,79.555,79.56,79.545,79.555,23000000.0
2009-09-07 18:20:00,79.55,79.565,79.55,79.55,15000000.0
2009-09-07 18:21:00,79.55,79.56,79.545,79.56,23300000.0
2009-09-07 18:22:00,79.56,79.56,79.55,79.555,15700000.0
2009-09-07 18:23:00,79.55,79.55,79.53,79.53,24700000.0
2009-09-07 18:24:00,79.53,79.535,79.5,79.5,85300000.0
2009-09-07 18:25:00,79.5,79.515,79.5,79.515,57100000.0
2009-09-07 18:26:00,79.51,79.51,79.445,79.46,205800000.0
2009-09-07 18:27:00,79.46,79.48,79.455,79.46,70300000.0
2009-09-07 18:28:00,79.47,79.49,79.45,79.45,133000000.0
2009-09-07 18:29:00,79.45,79.465,79.45,79.45,303200000.0
2009-09-07 18:30:00,79.45,79.46,79.45,79.45,249400000.0
2009-09-07 18:31:00,79.45,79.46,79.45,79.45,192600000.0
2009-09-07 18:32:00,79.45,79.465,79.45,79.45,169500000.0
2009-09-07 18:33:00,79.45,79.46,79.45,79.45,64800000.0
2009-09-07 18:34:00,79.45,79.46,79.45,79.45,99900000.0
2009-09-07 18:35:00,79.45,79.48,79.45,79.46,192100000.0
2009-09-07 18:36:00,79.46,79.475,79.46,79.47,73700000.0
2009-09-07 18:37:00,79.47,79.505,79.47,79.49,187300000.0
2009-09-07 18:38:00,79.49,79.495,79.49,79.495,154300000.0
2009-09-07 18:39:00,79.495,79.495,79.48,79.48,62700000.0
2009-09-07 18:40:00,79.48,79.515,79.475,79.505,104200000.0
2009-09-07 18:41:00,79.505,79.585,79.5,79.585,309900000.0
2009-09-07 18:42:00,79.585,79.585,79.57,79.575,64600000.0
2009-09-07 18:43:00,79.575,79.59,79.575,79.585,167200000.0
2009-09-07 18:44:00,79.58,79.58,79.565,79.565,12300000.0
2009-09-07 18:45:00,79.565,79.565,79.56,79.56,19200000.0
2009-09-07 18:46:00,79.56,79.565,79.56,79.565,10400000.0
2009-09-07 18:47:00,79.56,79.56,79.515,79.515,144800000.0
2009-09-07 18:48:00,79.515,79.515,79.5,79.505,89200000.0
2009-09-07 18:49:00,79.5,79.505,79.5,79.505,20000000.0
2009-09-07 18:50:00,79.505,79.53,79.5,79.53,250200000.0
2009-09-07 18:51:00,79.53,79.53,79.51,79.515,105800000.0
2009-09-07 18:52:00,79.515,79.545,79.515,79.525,48200000.0
2009-09-07 18:53:00,79.52,79.54,79.51,79.525,48000000.0
2009-09-07 18:54:00,79.525,79.53,79.51,79.53,39200000.0
2009-09-07 18:55:00,79.53,79.555,79.53,79.555,22300000.0
2009-09-07 18:56:00,79.55,79.55,79.53,79.54,15700000.0
2009-09-07 18:57:00,79.55,79.55,79.53,79.53,7000000.0
2009-09-07 18:58:00,79.53,79.53,79.515,79.52,25000000.0
2009-09-07 18:59:00,79.52,79.52,79.505,79.505,8000000.0
2009-09-07 19:00:00,79.5,79.505,79.5,79.5,34800000.0
2009-09-07 19:01:00,79.5,79.505,79.5,79.505,23800000.0
2009-09-07 19:02:00,79.51,79.51,79.5,79.5,8800000.0
2009-09-07 19:03:00,79.5,79.5,79.5,79.5,9000000.0
2009-09-07 19:04:00,79.5,79.5,79.5,79.5,11000000.0
2009-09-07 19:05:00,79.5,79.51,79.5,79.51,122800001.0
2009-09-07 19:06:00,79.505,79.505,79.5,79.5,30700000.0
2009-09-07 19:07:00,79.5,79.5,79.5,79.5,7000000.0
2009-09-07 19:08:00,79.5,79.5,79.5,79.5,6000000.0
2009-09-07 19:09:00,79.5,79.5,79.5,79.5,3000000.0
2009-09-07 19:10:00,79.495,79.5,79.49,79.5,33800000.0
2009-09-07 19:11:00,79.5,79.5,79.5,79.5,8000000.0
2009-09-07 19:12:00,79.5,79.5,79.5,79.5,3000000.0
2009-09-07 19:13:00,79.5,79.5,79.5,79.5,5000000.0
2009-09-07 19:14:00,79.485,79.49,79.485,79.49,64300000.0
2009-09-07 19:15:00,79.51,79.515,79.51,79.515,8500000.0
2009-09-07 19:16:00,79.515,79.515,79.49,79.5,13000000.0
2009-09-07 19:17:00,79.5,79.5,79.5,79.5,8000000.0
2009-09-07 19:18:00,79.5,79.525,79.5,79.525,65600000.0
2009-09-07 19:19:00,79.525,79.525,79.515,79.515,9600000.0
2009-09-07 19:20:00,79.514,79.523,79.48,79.5,443800000.0
2009-09-07 19:21:00,79.52,79.52,79.52,79.52,4800000.0
2009-09-07 19:22:00,79.52,79.52,79.515,79.52,12000000.0
2009-09-07 19:23:00,79.52,79.52,79.52,79.52,10400000.0
2009-09-07 19:24:00,79.515,79.515,79.515,79.515,11200000.0
2009-09-07 19:25:00,79.51,79.515,79.51,79.515,13600000.0
2009-09-07 19:26:00,79.51,79.51,79.5,79.5,19200000.0
2009-09-07 19:27:00,79.5,79.505,79.5,79.505,14400000.0
2009-09-07 19:28:00,79.505,79.505,79.5,79.5,24800000.0
2009-09-07 19:29:00,79.5,79.5,79.5,79.5,6400000.0
2009-09-07 19:30:00,79.456,79.47,79.45,79.45,588100001.0
2009-09-07 19:31:00,79.455,79.482,79.452,79.452,490000001.0
2009-09-07 19:32:00,79.505,79.505,79.505,79.505,2400000.0
2009-09-07 19:33:00,79.505,79.505,79.505,79.505,2400000.0
2009-09-07 19:34:00,79.438,79.48,79.429,79.467,213400000.0
2009-09-07 19:35:00,79.475,79.488,79.473,79.477,171800000.0
2009-09-07 19:36:00,79.463,79.485,79.454,79.485,111700000.0
2009-09-07 19:37:00,79.5,79.5,79.5,79.5,4000000.0
2009-09-07 19:38:00,79.472,79.477,79.463,79.477,306600000.0
2009-09-07 19:39:00,79.478,79.479,79.465,79.47,270500000.0
2009-09-07 19:40:00,79.429,79.435,79.419,79.425,221700000.0
2009-09-07 19:41:00,79.5,79.5,79.5,79.5,75400000.0
2009-09-07 19:42:00,79.5,79.5,79.5,79.5,12000000.0
2009-09-07 19:43:00,79.5,79.53,79.5,79.515,84200000.0
2009-09-07 19:44:00,79.515,79.515,79.515,79.515,5600000.0
2009-09-07 19:45:00,79.475,79.488,79.471,79.477,519600000.0
2009-09-07 19:46:00,79.515,79.53,79.515,79.53,12800000.0
2009-09-07 19:47:00,79.535,79.545,79.535,79.545,51400000.0
2009-09-07 19:48:00,79.545,79.565,79.54,79.565,116199999.0
2009-09-07 19:49:00,79.565,79.565,79.555,79.555,7800000.0
2009-09-07 19:50:00,79.555,79.565,79.54,79.565,17200000.0
2009-09-07 19:51:00,79.565,79.565,79.565,79.565,7000000.0
2009-09-07 19:52:00,79.565,79.565,79.565,79.565,6300000.0
2009-09-07 19:53:00,79.565,79.565,79.56,79.56,18000000.0
2009-09-07 19:54:00,79.56,79.56,79.56,79.56,7000000.0
2009-09-07 19:55:00,79.545,79.545,79.535,79.535,6400000.0
2009-09-07 19:56:00,79.535,79.535,79.535,79.535,2400000.0
2009-09-07 19:57:00,79.525,79.525,79.525,79.525,6400000.0
2009-09-07 19:58:00,79.525,79.525,79.525,79.525,5600000.0
2009-09-07 19:59:00,79.525,79.525,79.525,79.525,2400000.0
2009-09-07 20:00:00,79.492,79.514,79.488,79.509,88800000.0
2009-09-07 20:01:00,79.51,79.51,79.51,79.51,11200000.0
2009-09-07 20:02:00,79.51,79.51,79.51,79.51,5600000.0
2009-09-07 20:03:00,79.5,79.501,79.473,79.48,244800000.0
2009-09-07 20:04:00,79.51,79.51,79.51,79.51,5600000.0
2009-09-07 20:05:00,79.505,79.505,79.5,79.5,21600000.0
2009-09-07 20:06:00,79.5,79.5,79.5,79.5,6400000.0
2009-09-07 20:07:00,79.5,79.5,79.5,79.5,12800000.0
2009-09-07 20:08:00,79.5,79.5,79.5,79.5,29600000.0
2009-09-07 20:09:00,79.5,79.505,79.5,79.505,24800000.0
2009-09-07 20:10:00,79.505,79.51,79.505,79.51,14500000.0
2009-09-07 20:11:00,79.498,79.516,79.462,79.496,221600000.0
2009-09-07 20:12:00,79.51,79.51,79.505,79.505,16900000.0
2009-09-07 20:13:00,79.51,79.51,79.51,79.51,2400000.0
2009-09-07 20:14:00,79.51,79.515,79.51,79.515,15400000.0
2009-09-07 20:15:00,79.515,79.515,79.51,79.51,12900000.0
2009-09-07 20:16:00,79.51,79.53,79.51,79.53,20400000.0
2009-09-07 20:17:00,79.535,79.54,79.535,79.535,7000000.0
2009-09-07 20:18:00,79.535,79.54,79.525,79.54,20500000.0
2009-09-07 20:19:00,79.54,79.54,79.53,79.535,18000000.0
2009-09-07 20:20:00,79.53,79.535,79.53,79.53,18400000.0
2009-09-07 20:21:00,79.535,79.535,79.535,79.535,13000000.0
2009-09-07 20:22:00,79.535,79.535,79.535,79.535,25000000.0
2009-09-07 20:23:00,79.535,79.535,79.535,79.535,15200000.0
2009-09-07 20:24:00,79.535,79.535,79.525,79.525,18700000.0
2009-09-07 20:25:00,79.525,79.525,79.525,79.525,2400000.0
2009-09-07 20:26:00,79.525,79.535,79.525,79.525,29200000.0
2009-09-07 20:27:00,79.525,79.525,79.525,79.525,5600000.0
2009-09-07 20:28:00,79.508,79.524,79.49,79.5,146100000.0
2009-09-07 20:29:00,79.5,79.511,79.5,79.504,194200000.0
2009-09-07 20:30:00,79.52,79.525,79.52,79.525,9400000.0
2009-09-07 20:31:00,79.54,79.555,79.54,79.55,26100000.0
2009-09-07 20:32:00,79.55,79.555,79.55,79.55,6000000.0
2009-09-07 20:33:00,79.55,79.55,79.545,79.545,7000000.0
2009-09-07 20:34:00,79.545,79.56,79.545,79.545,10400000.0
2009-09-07 20:35:00,79.545,79.545,79.545,79.545,1000000.0
2009-09-07 20:36:00,79.533,79.539,79.49,79.502,242400000.0
2009-09-07 20:37:00,79.555,79.555,79.555,79.555,2000000.0
2009-09-07 20:38:00,79.555,79.555,79.55,79.55,2000000.0
2009-09-07 20:39:00,79.56,79.57,79.56,79.57,18700000.0
2009-09-07 20:40:00,79.57,79.58,79.57,79.58,26800000.0
2009-09-07 20:41:00,79.585,79.585,79.585,79.585,1000000.0
2009-09-07 20:42:00,79.58,79.65,79.58,79.605,65100000.0
2009-09-07 20:43:00,79.605,79.62,79.605,79.62,17800000.0
2009-09-07 20:44:00,79.615,79.63,79.615,79.62,15000000.0
2009-09-07 20:45:00,79.625,79.625,79.625,79.625,2000000.0
2009-09-07 20:46:00,79.625,79.645,79.62,79.645,26000000.0
2009-09-07 20:47:00,79.64,79.655,79.585,79.61,277000000.0
2009-09-07 20:48:00,79.605,79.63,79.59,79.615,105100000.0
2009-09-07 20:49:00,79.615,79.615,79.59,79.6,61100000.0
2009-09-07 20:50:00,79.595,79.595,79.59,79.595,43300000.0
2009-09-07 20:51:00,79.595,79.62,79.595,79.615,27200000.0
2009-09-07 20:52:00,79.597,79.597,79.565,79.574,13000000.0
2009-09-07 20:53:00,79.595,79.595,79.595,79.595,5600000.0
2009-09-07 20:54:00,79.557,79.594,79.54,79.588,120200000.0
2009-09-07 20:55:00,79.6,79.6,79.595,79.6,88000000.0
2009-09-07 20:56:00,79.6,79.665,79.59,79.6,317800000.0
2009-09-07 20:57:00,79.595,79.595,79.595,79.595,10400000.0
2009-09-07 20:58:00,79.6,79.6,79.6,79.6,7200000.0
2009-09-07 20:59:00,79.59,79.595,79.575,79.58,122000001.0
2009-09-07 21:00:00,79.585,79.595,79.58,79.59,53700000.0
2009-09-07 21:01:00,79.585,79.585,79.58,79.585,20000000.0
2009-09-07 21:02:00,79.585,79.585,79.585,79.585,4800000.0
2009-09-07 21:03:00,79.585,79.59,79.585,79.585,11200000.0
2009-09-07 21:04:00,79.547,79.583,79.546,79.582,17600000.0
2009-09-07 21:05:00,79.625,79.63,79.61,79.63,14800000.0
2009-09-07 21:06:00,79.625,79.635,79.61,79.625,44000000.0
2009-09-07 21:07:00,79.625,79.63,79.625,79.63,11200000.0
2009-09-07 21:08:00,79.63,79.63,79.625,79.625,19200000.0
2009-09-07 21:09:00,79.62,79.62,79.605,79.615,136699998.0
2009-09-07 21:10:00,79.615,79.615,79.615,79.615,8000000.0
2009-09-07 21:11:00,79.615,79.625,79.615,79.615,28800000.0
2009-09-07 21:12:00,79.615,79.615,79.61,79.61,11200000.0
2009-09-07 21:13:00,79.6,79.605,79.6,79.605,28700000.0
2009-09-07 21:14:00,79.61,79.615,79.605,79.615,42500000.0
2009-09-07 21:15:00,79.615,79.615,79.615,79.615,1600000.0
2009-09-07 21:16:00,79.615,79.615,79.61,79.61,9600000.0
2009-09-07 21:17:00,79.61,79.61,79.61,79.61,1600000.0
2009-09-07 21:18:00,79.61,79.61,79.61,79.61,1600000.0
2009-09-07 21:19:00,79.615,79.615,79.605,79.605,8000000.0
2009-09-07 21:20:00,79.61,79.615,79.61,79.61,15200000.0
2009-09-07 21:21:00,79.6,79.62,79.6,79.61,37900000.0
2009-09-07 21:22:00,79.61,79.61,79.605,79.605,12800000.0
2009-09-07 21:23:00,79.61,79.61,79.605,79.605,40000000.0
2009-09-07 21:24:00,79.605,79.61,79.605,79.605,20000000.0
2009-09-07 21:25:00,79.6,79.61,79.59,79.59,111400000.0
2009-09-07 21:26:00,79.595,79.595,79.585,79.59,38900000.0
2009-09-07 21:27:00,79.585,79.59,79.575,79.575,92400000.0
2009-09-07 21:28:00,79.575,79.575,79.57,79.575,22400000.0
2009-09-07 21:29:00,79.575,79.58,79.575,79.58,49000000.0
2009-09-07 21:30:00,79.58,79.59,79.57,79.58,52500000.0
2009-09-07 21:31:00,79.575,79.59,79.575,79.58,44900000.0
2009-09-07 21:32:00,79.585,79.585,79.565,79.575,27800000.0
2009-09-07 21:33:00,79.575,79.575,79.575,79.575,27200000.0
2009-09-07 21:34:00,79.575,79.575,79.575,79.575,4800000.0
2009-09-07 21:35:00,79.575,79.595,79.575,79.595,41700000.0
2009-09-07 21:36:00,79.595,79.595,79.585,79.585,40000000.0
2009-09-07 21:37:00,79.58,79.585,79.58,79.58,14000000.0
2009-09-07 21:38:00,79.585,79.59,79.585,79.59,10200000.0
2009-09-07 21:39:00,79.585,79.61,79.585,79.6,55300000.0
2009-09-07 21:40:00,79.605,79.605,79.605,79.605,1000000.0
2009-09-07 21:41:00,79.562,79.592,79.562,79.58,19000000.0
2009-09-07 21:42:00,79.595,79.595,79.595,79.595,5200000.0
2009-09-07 21:43:00,79.59,79.59,79.561,79.577,121800000.0
2009-09-07 21:44:00,79.595,79.605,79.595,79.605,10200000.0
2009-09-07 21:45:00,79.542,79.58,79.542,79.578,129200000.0
2009-09-07 21:46:00,79.595,79.595,79.595,79.595,10800000.0
2009-09-07 21:47:00,79.6,79.61,79.59,79.595,50000000.0
2009-09-07 21:48:00,79.59,79.59,79.58,79.585,11300000.0
2009-09-07 21:49:00,79.59,79.595,79.585,79.585,30400000.0
2009-09-07 21:50:00,79.59,79.595,79.585,79.595,35800000.0
2009-09-07 21:51:00,79.595,79.595,79.59,79.59,45200000.0
2009-09-07 21:52:00,79.595,79.595,79.59,79.59,20700000.0
2009-09-07 21:53:00,79.585,79.59,79.585,79.59,19200000.0
2009-09-07 21:54:00,79.59,79.59,79.59,79.59,24300000.0
2009-09-07 21:55:00,79.59,79.59,79.59,79.59,14500000.0
2009-09-07 21:56:00,79.59,79.59,79.565,79.565,9600000.0
2009-09-07 21:57:00,79.57,79.57,79.57,79.57,1600000.0
2009-09-07 21:58:00,79.565,79.565,79.565,79.565,4800000.0
2009-09-07 21:59:00,79.547,79.558,79.534,79.554,30500000.0
2009-09-07 22:00:00,79.57,79.57,79.57,79.57,4800000.0
2009-09-07 22:01:00,79.56,79.56,79.544,79.55,19600000.0
2009-09-07 22:02:00,79.575,79.575,79.565,79.565,60800000.0
2009-09-07 22:03:00,79.565,79.565,79.565,79.565,4800000.0
2009-09-07 22:04:00,79.575,79.58,79.575,79.58,34200000.0
2009-09-07 22:05:00,79.58,79.58,79.58,79.58,5000000.0
2009-09-07 22:06:00,79.535,79.573,79.529,79.532,41500000.0
2009-09-07 22:07:00,79.525,79.557,79.523,79.557,118200000.0
2009-09-07 22:08:00,79.531,79.569,79.527,79.547,64600000.0
2009-09-07 22:09:00,79.58,79.58,79.565,79.57,14400000.0
2009-09-07 22:10:00,79.565,79.57,79.565,79.57,18400000.0
2009-09-07 22:11:00,79.548,79.551,79.513,79.519,139300000.0
2009-09-07 22:12:00,79.575,79.575,79.575,79.575,17600000.0
2009-09-07 22:13:00,79.507,79.514,79.503,79.508,53800000.0
2009-09-07 22:14:00,79.57,79.57,79.57,79.57,17600000.0
2009-09-07 22:15:00,79.575,79.575,79.575,79.575,1600000.0
2009-09-07 22:16:00,79.575,79.61,79.575,79.6,47100000.0
2009-09-07 22:17:00,79.6,79.6,79.595,79.595,16000000.0
2009-09-07 22:18:00,79.59,79.59,79.58,79.58,18400000.0
2009-09-07 22:19:00,79.59,79.59,79.585,79.585,13600000.0
2009-09-07 22:20:00,79.58,79.58,79.56,79.56,25000000.0
2009-09-07 22:21:00,79.57,79.57,79.57,79.57,1600000.0
2009-09-07 22:22:00,79.535,79.547,79.515,79.537,72200000.0
2009-09-07 22:23:00,79.57,79.57,79.57,79.57,3200000.0
2009-09-07 22:24:00,79.57,79.59,79.57,79.59,17600000.0
2009-09-07 22:25:00,79.605,79.605,79.605,79.605,4800000.0
2009-09-07 22:26:00,79.62,79.62,79.62,79.62,14400000.0
2009-09-07 22:27:00,79.62,79.665,79.62,79.655,43400000.0
2009-09-07 22:28:00,79.635,79.635,79.6,79.61,71200000.0
2009-09-07 22:29:00,79.605,79.605,79.605,79.605,4800000.0
2009-09-07 22:30:00,79.61,79.61,79.61,79.61,8000000.0
2009-09-07 22:31:00,79.615,79.62,79.6,79.6,51200000.0
2009-09-07 22:32:00,79.595,79.595,79.575,79.595,54400000.0
2009-09-07 22:33:00,79.6,79.605,79.6,79.605,32000000.0
2009-09-07 22:34:00,79.605,79.605,79.605,79.605,10400000.0
2009-09-07 22:35:00,79.6,79.6,79.595,79.595,32000000.0
2009-09-07 22:36:00,79.595,79.595,79.595,79.595,1600000.0
2009-09-07 22:37:00,79.595,79.6,79.595,79.6,11200000.0
2009-09-07 22:38:00,79.564,79.571,79.538,79.564,72400000.0
2009-09-07 22:39:00,79.6,79.6,79.595,79.595,8000000.0
2009-09-07 22:40:00,79.595,79.595,79.59,79.59,7200000.0
2009-09-07 22:41:00,79.59,79.6,79.59,79.6,24800000.0
2009-09-07 22:42:00,79.6,79.6,79.595,79.595,12800000.0
2009-09-07 22:43:00,79.559,79.575,79.535,79.535,18700000.0
2009-09-07 22:44:00,79.595,79.595,79.595,79.595,4800000.0
2009-09-07 22:45:00,79.6,79.605,79.6,79.605,5600000.0
2009-09-07 22:46:00,79.6,79.615,79.595,79.61,40000000.0
2009-09-07 22:47:00,79.6,79.6,79.6,79.6,19200000.0
2009-09-07 22:48:00,79.6,79.6,79.6,79.6,24000000.0
2009-09-07 22:49:00,79.6,79.605,79.59,79.605,40800000.0
2009-09-07 22:50:00,79.573,79.601,79.569,79.597,57900000.0
2009-09-07 22:51:00,79.61,79.61,79.58,79.59,42400000.0
2009-09-07 22:52:00,79.569,79.607,79.569,79.591,10600000.0
2009-09-07 22:53:00,79.605,79.605,79.59,79.6,40200000.0
2009-09-07 22:54:00,79.595,79.605,79.585,79.605,42400000.0
2009-09-07 22:55:00,79.6,79.605,79.6,79.605,17600000.0
2009-09-07 22:56:00,79.579,79.588,79.563,79.58,17500000.0
2009-09-07 22:57:00,79.62,79.62,79.62,79.62,14500000.0
2009-09-07 22:58:00,79.62,79.625,79.605,79.605,25200000.0
2009-09-07 22:59:00,79.605,79.615,79.6,79.615,19300000.0
2009-09-07 23:00:00,79.6,79.6,79.6,79.6,1000000.0
2009-09-07 23:01:00,79.586,79.599,79.579,79.586,11400000.0
2009-09-07 23:02:00,79.6,79.6,79.6,79.6,4000000.0
2009-09-07 23:03:00,79.605,79.605,79.6,79.605,12000000.0
2009-09-07 23:04:00,79.562,79.567,79.542,79.542,42700000.0
2009-09-07 23:05:00,79.55,79.584,79.545,79.571,68500000.0
2009-09-07 23:06:00,79.589,79.589,79.54,79.58,69700000.0
2009-09-07 23:07:00,79.605,79.605,79.605,79.605,2000000.0
2009-09-07 23:08:00,79.605,79.605,79.6,79.6,5900000.0
2009-09-07 23:09:00,79.59,79.59,79.59,79.59,4800000.0
2009-09-07 23:10:00,79.59,79.59,79.59,79.59,1600000.0
2009-09-07 23:11:00,79.566,79.586,79.563,79.568,30300000.0
2009-09-07 23:12:00,79.587,79.62,79.572,79.583,24400000.0
2009-09-07 23:13:00,79.59,79.59,79.59,79.59,9600000.0
2009-09-07 23:14:00,79.57,79.589,79.559,79.56,52500000.0
2009-09-07 23:15:00,79.59,79.59,79.59,79.59,19200000.0
2009-09-07 23:16:00,79.567,79.592,79.556,79.582,27000000.0
2009-09-07 23:17:00,79.595,79.605,79.595,79.605,16800000.0
2009-09-07 23:18:00,79.605,79.61,79.605,79.61,6400000.0
2009-09-07 23:19:00,79.61,79.61,79.6,79.6,8000000.0
2009-09-07 23:20:00,79.595,79.595,79.59,79.59,19300000.0
2009-09-07 23:21:00,79.59,79.595,79.59,79.595,5900000.0
2009-09-07 23:22:00,79.59,79.59,79.59,79.59,4800000.0
2009-09-07 23:23:00,79.566,79.588,79.557,79.577,40300000.0
2009-09-07 23:24:00,79.59,79.59,79.585,79.585,8000000.0
2009-09-07 23:25:00,79.565,79.578,79.554,79.554,38200000.0
2009-09-07 23:26:00,79.575,79.575,79.565,79.565,12800000.0
2009-09-07 23:27:00,79.54,79.565,79.54,79.545,25600000.0
2009-09-07 23:28:00,79.555,79.555,79.54,79.555,38600000.0
2009-09-07 23:29:00,79.555,79.555,79.55,79.555,35100000.0
2009-09-07 23:30:00,79.555,79.56,79.555,79.56,50600000.0
2009-09-07 23:31:00,79.55,79.57,79.55,79.57,55400000.0
2009-09-07 23:32:00,79.57,79.575,79.57,79.57,16800000.0
2009-09-07 23:33:00,79.57,79.575,79.55,79.565,36500000.0
2009-09-07 23:34:00,79.56,79.565,79.545,79.555,69400000.0
2009-09-07 23:35:00,79.55,79.55,79.535,79.54,40100000.0
2009-09-07 23:36:00,79.535,79.565,79.535,79.565,88800000.0
2009-09-07 23:37:00,79.56,79.56,79.54,79.56,71800000.0
2009-09-07 23:38:00,79.56,79.56,79.555,79.56,54300000.0
2009-09-07 23:39:00,79.56,79.56,79.56,79.56,4800000.0
2009-09-07 23:40:00,79.56,79.56,79.55,79.55,9600000.0
2009-09-07 23:41:00,79.55,79.555,79.535,79.545,52800000.0
2009-09-07 23:42:00,79.498,79.534,79.487,79.515,99500000.0
2009-09-07 23:43:00,79.545,79.545,79.545,79.545,4800000.0
2009-09-07 23:44:00,79.545,79.545,79.545,79.545,4800000.0
2009-09-07 23:45:00,79.545,79.545,79.545,79.545,4800000.0
2009-09-07 23:46:00,79.545,79.55,79.545,79.55,9600000.0
2009-09-07 23:47:00,79.565,79.57,79.565,79.57,37700000.0
2009-09-07 23:48:00,79.57,79.59,79.57,79.575,58400000.0
2009-09-07 23:49:00,79.59,79.59,79.57,79.575,39400000.0
2009-09-07 23:50:00,79.575,79.58,79.575,79.58,8100000.0
2009-09-07 23:51:00,79.567,79.567,79.547,79.565,124000000.0
2009-09-07 23:52:00,79.527,79.565,79.52,79.552,90800000.0
2009-09-07 23:53:00,79.56,79.573,79.546,79.569,69600000.0
2009-09-07 23:54:00,79.59,79.59,79.585,79.59,23400000.0
2009-09-07 23:55:00,79.59,79.595,79.59,79.595,9300000.0
2009-09-07 23:56:00,79.595,79.595,79.565,79.575,34800000.0
2009-09-07 23:57:00,79.575,79.58,79.575,79.575,24800000.0
2009-09-07 23:58:00,79.575,79.6,79.57,79.595,62600000.0
2009-09-07 23:59:00,79.59,79.59,79.585,79.585,22400000.0
2009-09-08 00:00:00,79.585,79.585,79.575,79.575,61600000.0
2009-09-08 00:01:00,79.58,79.59,79.575,79.575,48100000.0
2009-09-08 00:02:00,79.59,79.59,79.58,79.58,21600000.0
2009-09-08 00:03:00,79.58,79.58,79.58,79.58,14600000.0
2009-09-08 00:04:00,79.58,79.58,79.58,79.58,24200000.0
2009-09-08 00:05:00,79.58,79.58,79.58,79.58,2400000.0
2009-09-08 00:06:00,79.58,79.58,79.58,79.58,10000000.0
2009-09-08 00:07:00,79.58,79.58,79.58,79.58,10000000.0
2009-09-08 00:08:00,79.58,79.58,79.58,79.58,4000000.0
2009-09-08 00:09:00,79.562,79.571,79.538,79.561,39100000.0
2009-09-08 00:10:00,79.58,79.585,79.58,79.58,9000000.0
2009-09-08 00:11:00,79.585,79.585,79.585,79.585,1000000.0
2009-09-08 00:12:00,79.585,79.585,79.58,79.58,22600000.0
2009-09-08 00:13:00,79.58,79.58,79.58,79.58,4000000.0
2009-09-08 00:14:00,79.58,79.58,79.58,79.58,10000000.0
2009-09-08 00:15:00,79.58,79.58,79.58,79.58,7000000.0
2009-09-08 00:16:00,79.58,79.58,79.58,79.58,7000000.0
2009-09-08 00:17:00,79.58,79.585,79.58,79.58,23800000.0
2009-09-08 00:18:00,79.58,79.59,79.58,79.58,35200000.0
2009-09-08 00:19:00,79.58,79.6,79.57,79.6,56300000.0
2009-09-08 00:20:00,79.605,79.62,79.6,79.62,53800000.0
2009-09-08 00:21:00,79.62,79.625,79.61,79.625,22500000.0
2009-09-08 00:22:00,79.625,79.655,79.625,79.65,49600000.0
2009-09-08 00:23:00,79.62,79.64,79.62,79.635,63100000.0
2009-09-08 00:24:00,79.63,79.64,79.615,79.63,87500000.0
2009-09-08 00:25:00,79.635,79.64,79.635,79.635,5000000.0
2009-09-08 00:26:00,79.635,79.635,79.62,79.635,23400000.0
2009-09-08 00:27:00,79.625,79.625,79.61,79.61,46000000.0
2009-09-08 00:28:00,79.61,79.615,79.61,79.61,21400000.0
2009-09-08 00:29:00,79.61,79.61,79.6,79.6,23800000.0
2009-09-08 00:30:00,79.6,79.615,79.6,79.615,8800000.0
2009-09-08 00:31:00,79.605,79.62,79.605,79.62,7000000.0
2009-09-08 00:32:00,79.615,79.62,79.605,79.615,16500000.0
2009-09-08 00:33:00,79.615,79.635,79.605,79.62,56000000.0
2009-09-08 00:34:00,79.62,79.63,79.62,79.63,9000000.0
2009-09-08 00:35:00,79.63,79.635,79.63,79.635,9200000.0
2009-09-08 00:36:00,79.608,79.64,79.592,79.592,22800000.0
2009-09-08 00:37:00,79.62,79.62,79.615,79.615,4400000.0
2009-09-08 00:38:00,79.63,79.63,79.62,79.63,7300000.0
2009-09-08 00:39:00,79.63,79.63,79.62,79.625,14600000.0
2009-09-08 00:40:00,79.63,79.64,79.625,79.625,37500000.0
2009-09-08 00:41:00,79.625,79.625,79.615,79.62,10200000.0
2009-09-08 00:42:00,79.615,79.62,79.615,79.62,7500000.0
2009-09-08 00:43:00,79.615,79.63,79.615,79.625,24000000.0
2009-09-08 00:44:00,79.625,79.625,79.625,79.625,4200000.0
2009-09-08 00:45:00,79.615,79.615,79.615,79.615,18700000.0
2009-09-08 00:46:00,79.615,79.635,79.605,79.605,46200000.0
2009-09-08 00:47:00,79.605,79.605,79.605,79.605,21100000.0
2009-09-08 00:48:00,79.6,79.61,79.595,79.6,32300000.0
2009-09-08 00:49:00,79.6,79.6,79.59,79.59,5000000.0
2009-09-08 00:50:00,79.59,79.595,79.59,79.595,8300000.0
2009-09-08 00:51:00,79.6,79.605,79.6,79.605,24400000.0
2009-09-08 00:52:00,79.6,79.605,79.6,79.6,21200000.0
2009-09-08 00:53:00,79.605,79.605,79.595,79.6,7000000.0
2009-09-08 00:54:00,79.6,79.6,79.595,79.595,8500000.0
2009-09-08 00:55:00,79.6,79.6,79.575,79.575,22400000.0
2009-09-08 00:56:00,79.57,79.575,79.57,79.57,20100000.0
2009-09-08 00:57:00,79.565,79.57,79.565,79.57,30200000.0
2009-09-08 00:58:00,79.57,79.585,79.55,79.585,79000000.0
2009-09-08 00:59:00,79.585,79.585,79.575,79.575,8900000.0
2009-09-08 01:00:00,79.575,79.59,79.565,79.59,41400000.0
2009-09-08 01:01:00,79.59,79.6,79.59,79.6,7200000.0
2009-09-08 01:02:00,79.6,79.61,79.585,79.59,42200000.0
2009-09-08 01:03:00,79.59,79.605,79.59,79.605,16700000.0
2009-09-08 01:04:00,79.605,79.605,79.605,79.605,62400000.0
2009-09-08 01:05:00,79.605,79.61,79.605,79.61,6300000.0
2009-09-08 01:06:00,79.562,79.593,79.558,79.568,92900000.0
2009-09-08 01:07:00,79.61,79.61,79.6,79.605,11900000.0
2009-09-08 01:08:00,79.6,79.6,79.6,79.6,6800000.0
2009-09-08 01:09:00,79.6,79.605,79.595,79.595,11800000.0
2009-09-08 01:10:00,79.6,79.6,79.59,79.595,25000000.0
2009-09-08 01:11:00,79.6,79.6,79.58,79.58,56400000.0
2009-09-08 01:12:00,79.58,79.58,79.57,79.575,26100000.0
2009-09-08 01:13:00,79.57,79.57,79.55,79.55,13100000.0
2009-09-08 01:14:00,79.55,79.56,79.55,79.56,13000000.0
2009-09-08 01:15:00,79.56,79.56,79.53,79.53,23400000.0
2009-09-08 01:16:00,79.535,79.6,79.535,79.585,32200000.0
2009-09-08 01:17:00,79.58,79.585,79.58,79.58,25200000.0
2009-09-08 01:18:00,79.545,79.566,79.527,79.551,51300000.0
2009-09-08 01:19:00,79.58,79.58,79.58,79.58,1000000.0
2009-09-08 01:20:00,79.575,79.575,79.575,79.575,2500000.0
2009-09-08 01:21:00,79.575,79.575,79.575,79.575,6600000.0
2009-09-08 01:22:00,79.575,79.58,79.575,79.58,5500000.0
2009-09-08 01:23:00,79.585,79.585,79.585,79.585,8000000.0
2009-09-08 01:24:00,79.585,79.59,79.585,79.59,7000000.0
2009-09-08 01:25:00,79.59,79.595,79.59,79.595,4900000.0
2009-09-08 01:26:00,79.59,79.59,79.585,79.59,48600000.0
2009-09-08 01:27:00,79.59,79.59,79.59,79.59,23200000.0
2009-09-08 01:28:00,79.59,79.6,79.58,79.585,21100000.0
2009-09-08 01:29:00,79.59,79.59,79.575,79.575,48300000.0
2009-09-08 01:30:00,79.58,79.59,79.555,79.57,80200000.0
2009-09-08 01:31:00,79.57,79.57,79.555,79.56,30900000.0
2009-09-08 01:32:00,79.56,79.56,79.49,79.505,141200000.0
2009-09-08 01:33:00,79.505,79.565,79.505,79.565,92200000.0
2009-09-08 01:34:00,79.545,79.555,79.54,79.545,30800000.0
2009-09-08 01:35:00,79.55,79.55,79.55,79.55,2000000.0
2009-09-08 01:36:00,79.55,79.555,79.55,79.55,10000000.0
2009-09-08 01:37:00,79.55,79.55,79.535,79.545,66600000.0
2009-09-08 01:38:00,79.545,79.57,79.545,79.57,25300000.0
2009-09-08 01:39:00,79.57,79.57,79.57,79.57,7600000.0
2009-09-08 01:40:00,79.58,79.58,79.565,79.565,15200000.0
2009-09-08 01:41:00,79.565,79.59,79.555,79.565,72300000.0
2009-09-08 01:42:00,79.565,79.565,79.555,79.565,27600000.0
2009-09-08 01:43:00,79.565,79.57,79.56,79.56,13000000.0
2009-09-08 01:44:00,79.56,79.565,79.555,79.555,47400000.0
2009-09-08 01:45:00,79.555,79.56,79.55,79.55,17400000.0
2009-09-08 01:46:00,79.55,79.555,79.545,79.55,34300000.0
2009-09-08 01:47:00,79.545,79.555,79.545,79.55,54500000.0
2009-09-08 01:48:00,79.545,79.55,79.54,79.54,45100000.0
2009-09-08 01:49:00,79.54,79.54,79.535,79.54,8000000.0
2009-09-08 01:50:00,79.53,79.55,79.53,79.55,41400000.0
2009-09-08 01:51:00,79.55,79.55,79.535,79.535,16000000.0
2009-09-08 01:52:00,79.535,79.54,79.515,79.515,82800000.0
2009-09-08 01:53:00,79.52,79.545,79.515,79.525,155700002.0
2009-09-08 01:54:00,79.525,79.525,79.485,79.495,158100000.0
2009-09-08 01:55:00,79.49,79.495,79.48,79.48,55700000.0
2009-09-08 01:56:00,79.48,79.485,79.475,79.475,139600000.0
2009-09-08 01:57:00,79.475,79.49,79.47,79.485,77600000.0
2009-09-08 01:58:00,79.49,79.49,79.46,79.465,133200000.0
2009-09-08 01:59:00,79.465,79.475,79.45,79.47,117600000.0
2009-09-08 02:00:00,79.47,79.495,79.47,79.48,76600000.0
2009-09-08 02:01:00,79.48,79.485,79.46,79.475,97500000.0
2009-09-08 02:02:00,79.475,79.475,79.44,79.46,94400000.0
2009-09-08 02:03:00,79.455,79.48,79.45,79.46,156600000.0
2009-09-08 02:04:00,79.46,79.48,79.445,79.47,159700000.0
2009-09-08 02:05:00,79.47,79.48,79.405,79.41,180800000.0
2009-09-08 02:06:00,79.41,79.44,79.4,79.42,123800000.0
2009-09-08 02:07:00,79.42,79.435,79.405,79.41,148700000.0
2009-09-08 02:08:00,79.41,79.415,79.4,79.405,58400000.0
2009-09-08 02:09:00,79.405,79.405,79.395,79.395,35900000.0
2009-09-08 02:10:00,79.395,79.415,79.385,79.39,81800000.0
2009-09-08 02:11:00,79.385,79.405,79.385,79.395,54900000.0
2009-09-08 02:12:00,79.395,79.395,79.38,79.39,33500000.0
2009-09-08 02:13:00,79.395,79.445,79.39,79.44,86900000.0
2009-09-08 02:14:00,79.44,79.475,79.435,79.465,79700000.0
2009-09-08 02:15:00,79.465,79.475,79.46,79.475,42200000.0
2009-09-08 02:16:00,79.475,79.52,79.47,79.485,167900000.0
2009-09-08 02:17:00,79.485,79.51,79.485,79.5,54800000.0
2009-09-08 02:18:00,79.495,79.5,79.455,79.46,183800000.0
2009-09-08 02:19:00,79.465,79.49,79.445,79.445,114100000.0
2009-09-08 02:20:00,79.445,79.45,79.44,79.44,83500000.0
2009-09-08 02:21:00,79.445,79.455,79.435,79.44,81900000.0
2009-09-08 02:22:00,79.44,79.455,79.41,79.41,66100000.0
2009-09-08 02:23:00,79.415,79.45,79.41,79.435,52100000.0
2009-09-08 02:24:00,79.435,79.435,79.43,79.435,14700000.0
2009-09-08 02:25:00,79.435,79.435,79.42,79.435,35700000.0
2009-09-08 02:26:00,79.435,79.44,79.435,79.44,26300000.0
2009-09-08 02:27:00,79.435,79.455,79.43,79.445,26600000.0
2009-09-08 02:28:00,79.445,79.46,79.445,79.46,19400000.0
2009-09-08 02:29:00,79.455,79.47,79.45,79.46,82700000.0
2009-09-08 02:30:00,79.46,79.47,79.46,79.46,45600000.0
2009-09-08 02:31:00,79.46,79.46,79.44,79.445,34400000.0
2009-09-08 02:32:00,79.445,79.445,79.41,79.425,86600000.0
2009-09-08 02:33:00,79.42,79.445,79.415,79.445,61000000.0
2009-09-08 02:34:00,79.445,79.45,79.435,79.445,17200000.0
2009-09-08 02:35:00,79.45,79.45,79.425,79.43,38000000.0
2009-09-08 02:36:00,79.425,79.425,79.375,79.385,75000000.0
2009-09-08 02:37:00,79.385,79.395,79.38,79.39,51400000.0
2009-09-08 02:38:00,79.385,79.46,79.385,79.445,75200000.0
2009-09-08 02:39:00,79.43,79.445,79.42,79.42,60300000.0
2009-09-08 02:40:00,79.42,79.435,79.405,79.42,86200000.0
2009-09-08 02:41:00,79.415,79.43,79.405,79.425,49100000.0
2009-09-08 02:42:00,79.43,79.435,79.425,79.43,9600000.0
2009-09-08 02:43:00,79.41,79.435,79.41,79.415,55600000.0
2009-09-08 02:44:00,79.415,79.415,79.395,79.415,13500000.0
2009-09-08 02:45:00,79.405,79.415,79.395,79.415,85600000.0
2009-09-08 02:46:00,79.42,79.43,79.38,79.38,68300000.0
2009-09-08 02:47:00,79.39,79.4,79.375,79.375,73300000.0
2009-09-08 02:48:00,79.375,79.375,79.37,79.37,69800000.0
2009-09-08 02:49:00,79.37,79.37,79.335,79.345,59500000.0
2009-09-08 02:50:00,79.35,79.35,79.34,79.34,14000000.0
2009-09-08 02:51:00,79.34,79.395,79.34,79.38,126300000.0
2009-09-08 02:52:00,79.38,79.44,79.375,79.425,173300000.0
2009-09-08 02:53:00,79.425,79.46,79.425,79.455,90100000.0
2009-09-08 02:54:00,79.455,79.465,79.43,79.43,38800000.0
2009-09-08 02:55:00,79.43,79.455,79.42,79.44,159300000.0
2009-09-08 02:56:00,79.44,79.46,79.405,79.415,153000000.0
2009-09-08 02:57:00,79.415,79.415,79.385,79.4,77500000.0
2009-09-08 02:58:00,79.39,79.41,79.375,79.385,92000000.0
2009-09-08 02:59:00,79.385,79.42,79.37,79.405,142700000.0
2009-09-08 03:00:00,79.405,79.42,79.38,79.385,118800000.0
2009-09-08 03:01:00,79.39,79.395,79.38,79.395,28600000.0
2009-09-08 03:02:00,79.395,79.415,79.39,79.415,47400000.0
2009-09-08 03:03:00,79.415,79.42,79.4,79.415,75900000.0
2009-09-08 03:04:00,79.41,79.415,79.405,79.415,19900000.0
2009-09-08 03:05:00,79.41,79.42,79.375,79.385,76200000.0
2009-09-08 03:06:00,79.39,79.395,79.39,79.395,6200000.0
2009-09-08 03:07:00,79.39,79.395,79.39,79.39,15500000.0
2009-09-08 03:08:00,79.4,79.4,79.385,79.395,13500000.0
2009-09-08 03:09:00,79.395,79.44,79.395,79.42,34000000.0
2009-09-08 03:10:00,79.42,79.455,79.42,79.425,149500000.0
2009-09-08 03:11:00,79.425,79.44,79.405,79.43,82000000.0
2009-09-08 03:12:00,79.43,79.43,79.415,79.425,58400000.0
2009-09-08 03:13:00,79.42,79.44,79.42,79.44,41300000.0
2009-09-08 03:14:00,79.44,79.445,79.425,79.44,61900000.0
2009-09-08 03:15:00,79.435,79.45,79.435,79.45,40100000.0
2009-09-08 03:16:00,79.44,79.45,79.43,79.445,71500000.0
2009-09-08 03:17:00,79.445,79.455,79.415,79.415,42100000.0
2009-09-08 03:18:00,79.42,79.425,79.41,79.42,134500000.0
2009-09-08 03:19:00,79.425,79.43,79.405,79.405,82200000.0
2009-09-08 03:20:00,79.4,79.405,79.38,79.4,74700000.0
2009-09-08 03:21:00,79.4,79.41,79.4,79.405,14700000.0
2009-09-08 03:22:00,79.41,79.42,79.395,79.405,103200000.0
2009-09-08 03:23:00,79.405,79.42,79.4,79.41,24300000.0
2009-09-08 03:24:00,79.405,79.405,79.395,79.395,13700000.0
2009-09-08 03:25:00,79.395,79.4,79.37,79.37,55600000.0
2009-09-08 03:26:00,79.37,79.385,79.37,79.38,98600000.0
2009-09-08 03:27:00,79.385,79.385,79.355,79.38,58000000.0
2009-09-08 03:28:00,79.375,79.38,79.36,79.36,22400000.0
2009-09-08 03:29:00,79.365,79.365,79.32,79.33,105400000.0
2009-09-08 03:30:00,79.33,79.4,79.325,79.36,125100000.0
2009-09-08 03:31:00,79.35,79.36,79.31,79.33,136000000.0
2009-09-08 03:32:00,79.33,79.335,79.315,79.315,48000000.0
2009-09-08 03:33:00,79.305,79.315,79.25,79.275,210100000.0
2009-09-08 03:34:00,79.27,79.3,79.255,79.295,81100000.0
2009-09-08 03:35:00,79.29,79.31,79.29,79.3,28600000.0
2009-09-08 03:36:00,79.295,79.295,79.265,79.265,145600000.0
2009-09-08 03:37:00,79.27,79.275,79.26,79.26,61300000.0
2009-09-08 03:38:00,79.26,79.26,79.225,79.235,156200000.0
2009-09-08 03:39:00,79.235,79.235,79.145,79.165,144500000.0
2009-09-08 03:40:00,79.175,79.185,79.16,79.175,84800000.0
2009-09-08 03:41:00,79.175,79.18,79.155,79.16,123100000.0
2009-09-08 03:42:00,79.16,79.165,79.085,79.095,112300000.0
2009-09-08 03:43:00,79.085,79.13,79.08,79.1,123900000.0
2009-09-08 03:44:00,79.1,79.13,79.1,79.115,90500000.0
2009-09-08 03:45:00,79.11,79.125,79.1,79.115,123200000.0
2009-09-08 03:46:00,79.115,79.14,79.115,79.14,52100000.0
2009-09-08 03:47:00,79.145,79.185,79.135,79.175,53600000.0
2009-09-08 03:48:00,79.175,79.185,79.16,79.175,70600000.0
2009-09-08 03:49:00,79.175,79.175,79.15,79.15,45600000.0
2009-09-08 03:50:00,79.15,79.155,79.15,79.15,33200000.0
2009-09-08 03:51:00,79.15,79.18,79.15,79.165,102600000.0
2009-09-08 03:52:00,79.165,79.185,79.155,79.18,37800000.0
2009-09-08 03:53:00,79.185,79.205,79.175,79.2,46600000.0
2009-09-08 03:54:00,79.2,79.2,79.185,79.2,58000000.0
2009-09-08 03:55:00,79.2,79.21,79.175,79.175,103300000.0
2009-09-08 03:56:00,79.18,79.215,79.18,79.215,93800000.0
2009-09-08 03:57:00,79.215,79.225,79.17,79.175,107200000.0
2009-09-08 03:58:00,79.18,79.18,79.155,79.17,84500000.0
2009-09-08 03:59:00,79.175,79.185,79.17,79.17,23400000.0
2009-09-08 04:00:00,79.175,79.215,79.16,79.215,159800000.0
2009-09-08 04:01:00,79.215,79.24,79.195,79.2,138200000.0
2009-09-08 04:02:00,79.2,79.23,79.2,79.23,29300000.0
2009-09-08 04:03:00,79.24,79.255,79.23,79.245,60800000.0
2009-09-08 04:04:00,79.255,79.255,79.23,79.235,218400000.0
2009-09-08 04:05:00,79.235,79.25,79.23,79.235,61200000.0
2009-09-08 04:06:00,79.235,79.25,79.23,79.235,50000000.0
2009-09-08 04:07:00,79.24,79.255,79.235,79.245,95700000.0
2009-09-08 04:08:00,79.245,79.245,79.215,79.225,138700000.0
2009-09-08 04:09:00,79.225,79.225,79.175,79.185,103700000.0
2009-09-08 04:10:00,79.19,79.19,79.175,79.185,73900000.0
2009-09-08 04:11:00,79.185,79.19,79.18,79.19,111000000.0
2009-09-08 04:12:00,79.19,79.245,79.19,79.23,108800000.0
2009-09-08 04:13:00,79.23,79.23,79.22,79.22,35500000.0
2009-09-08 04:14:00,79.22,79.225,79.21,79.21,98300000.0
2009-09-08 04:15:00,79.21,79.245,79.2,79.235,132600000.0
2009-09-08 04:16:00,79.235,79.27,79.23,79.265,114000000.0
2009-09-08 04:17:00,79.265,79.28,79.25,79.27,126800000.0
2009-09-08 04:18:00,79.265,79.295,79.265,79.295,127300000.0
2009-09-08 04:19:00,79.295,79.325,79.295,79.315,70100000.0
2009-09-08 04:20:00,79.315,79.355,79.315,79.355,70800000.0
2009-09-08 04:21:00,79.34,79.345,79.295,79.3,148500000.0
2009-09-08 04:22:00,79.3,79.305,79.285,79.29,51300000.0
2009-09-08 04:23:00,79.275,79.275,79.27,79.27,3000000.0
2009-09-08 04:24:00,79.27,79.27,79.27,79.27,1000000.0
2009-09-08 04:25:00,79.275,79.295,79.265,79.27,43500000.0
2009-09-08 04:26:00,79.27,79.34,79.27,79.34,158900000.0
2009-09-08 04:27:00,79.34,79.34,79.315,79.315,101900000.0
2009-09-08 04:28:00,79.325,79.325,79.3,79.31,52800000.0
2009-09-08 04:29:00,79.31,79.31,79.29,79.29,49800000.0
2009-09-08 04:30:00,79.295,79.295,79.285,79.285,90300000.0
2009-09-08 04:31:00,79.285,79.285,79.175,79.185,276400000.0
2009-09-08 04:32:00,79.185,79.22,79.185,79.215,114900000.0
2009-09-08 04:33:00,79.215,79.27,79.215,79.255,73100000.0
2009-09-08 04:34:00,79.255,79.26,79.25,79.26,39100000.0
2009-09-08 04:35:00,79.25,79.27,79.25,79.27,19300000.0
2009-09-08 04:36:00,79.27,79.28,79.265,79.275,39100000.0
2009-09-08 04:37:00,79.275,79.3,79.26,79.26,127500000.0
2009-09-08 04:38:00,79.255,79.295,79.255,79.285,127700000.0
2009-09-08 04:39:00,79.275,79.28,79.27,79.27,18900000.0
2009-09-08 04:40:00,79.27,79.275,79.255,79.275,72300000.0
2009-09-08 04:41:00,79.275,79.275,79.27,79.27,24000000.0
2009-09-08 04:42:00,79.255,79.26,79.25,79.26,29900000.0
2009-09-08 04:43:00,79.26,79.285,79.26,79.285,26400000.0
2009-09-08 04:44:00,79.285,79.285,79.265,79.265,69300000.0
2009-09-08 04:45:00,79.275,79.275,79.26,79.27,58600000.0
2009-09-08 04:46:00,79.27,79.28,79.265,79.27,41300000.0
2009-09-08 04:47:00,79.275,79.275,79.27,79.27,28800000.0
2009-09-08 04:48:00,79.27,79.275,79.265,79.27,29000000.0
2009-09-08 04:49:00,79.27,79.285,79.27,79.285,36700000.0
2009-09-08 04:50:00,79.285,79.295,79.27,79.27,33400000.0
2009-09-08 04:51:00,79.28,79.285,79.27,79.28,57700000.0
2009-09-08 04:52:00,79.275,79.29,79.27,79.27,105400000.0
2009-09-08 04:53:00,79.265,79.295,79.265,79.295,34600000.0
2009-09-08 04:54:00,79.285,79.295,79.285,79.29,81600000.0
2009-09-08 04:55:00,79.285,79.295,79.28,79.28,66500000.0
2009-09-08 04:56:00,79.28,79.29,79.28,79.285,107100000.0
2009-09-08 04:57:00,79.285,79.29,79.28,79.28,13800000.0
2009-09-08 04:58:00,79.28,79.29,79.28,79.285,12000000.0
2009-09-08 04:59:00,79.295,79.3,79.275,79.285,89400000.0
2009-09-08 05:00:00,79.285,79.285,79.28,79.28,3200000.0
2009-09-08 05:01:00,79.28,79.295,79.27,79.275,29200000.0
2009-09-08 05:02:00,79.28,79.285,79.27,79.27,25800000.0
2009-09-08 05:03:00,79.27,79.28,79.27,79.27,14400000.0
2009-09-08 05:04:00,79.27,79.29,79.27,79.28,25800000.0
2009-09-08 05:05:00,79.27,79.275,79.27,79.27,10300000.0
2009-09-08 05:06:00,79.224,79.265,79.216,79.251,71100000.0
2009-09-08 05:07:00,79.27,79.28,79.27,79.28,10600000.0
2009-09-08 05:08:00,79.26,79.28,79.26,79.275,38300000.0
2009-09-08 05:09:00,79.275,79.275,79.255,79.255,60400000.0
2009-09-08 05:10:00,79.255,79.255,79.225,79.23,102400000.0
2009-09-08 05:11:00,79.235,79.235,79.225,79.235,59700000.0
2009-09-08 05:12:00,79.235,79.235,79.235,79.235,13000000.0
2009-09-08 05:13:00,79.235,79.235,79.22,79.225,29800000.0
2009-09-08 05:14:00,79.225,79.225,79.215,79.215,92400000.0
2009-09-08 05:15:00,79.215,79.225,79.205,79.225,73100000.0
2009-09-08 05:16:00,79.225,79.225,79.215,79.225,33200000.0
2009-09-08 05:17:00,79.225,79.225,79.215,79.22,21000000.0
2009-09-08 05:18:00,79.215,79.22,79.215,79.22,55600000.0
2009-09-08 05:19:00,79.22,79.22,79.21,79.215,81500000.0
2009-09-08 05:20:00,79.225,79.235,79.22,79.23,105300000.0
2009-09-08 05:21:00,79.23,79.245,79.215,79.245,67800000.0
2009-09-08 05:22:00,79.25,79.25,79.225,79.24,14900000.0
2009-09-08 05:23:00,79.245,79.245,79.235,79.245,43900000.0
2009-09-08 05:24:00,79.245,79.245,79.24,79.24,2600000.0
2009-09-08 05:25:00,79.245,79.25,79.235,79.245,88600000.0
2009-09-08 05:26:00,79.25,79.25,79.24,79.24,59000000.0
2009-09-08 05:27:00,79.24,79.24,79.225,79.24,53000000.0
2009-09-08 05:28:00,79.24,79.245,79.235,79.245,19500000.0
2009-09-08 05:29:00,79.245,79.255,79.235,79.255,66700000.0
2009-09-08 05:30:00,79.255,79.275,79.255,79.275,60700000.0
2009-09-08 05:31:00,79.28,79.295,79.28,79.29,54900000.0
2009-09-08 05:32:00,79.28,79.29,79.27,79.27,13700000.0
2009-09-08 05:33:00,79.27,79.27,79.265,79.265,13200000.0
2009-09-08 05:34:00,79.265,79.29,79.265,79.27,85000000.0
2009-09-08 05:35:00,79.275,79.285,79.275,79.28,25900000.0
2009-09-08 05:36:00,79.28,79.285,79.275,79.285,63200000.0
2009-09-08 05:37:00,79.285,79.285,79.26,79.27,66100000.0
2009-09-08 05:38:00,79.27,79.29,79.27,79.285,28700000.0
2009-09-08 05:39:00,79.295,79.32,79.295,79.315,129000000.0
2009-09-08 05:40:00,79.315,79.32,79.305,79.32,37800000.0
2009-09-08 05:41:00,79.325,79.325,79.315,79.32,21800000.0
2009-09-08 05:42:00,79.32,79.34,79.32,79.325,158800000.0
2009-09-08 05:43:00,79.325,79.33,79.325,79.325,18300000.0
2009-09-08 05:44:00,79.355,79.365,79.345,79.355,46000000.0
2009-09-08 05:45:00,79.35,79.38,79.35,79.38,38200000.0
2009-09-08 05:46:00,79.375,79.38,79.365,79.375,52600000.0
2009-09-08 05:47:00,79.37,79.385,79.37,79.375,117200000.0
2009-09-08 05:48:00,79.375,79.375,79.36,79.36,157500000.0
2009-09-08 05:49:00,79.36,79.36,79.35,79.35,7400000.0
2009-09-08 05:50:00,79.345,79.355,79.345,79.345,35000000.0
2009-09-08 05:51:00,79.35,79.355,79.34,79.345,78700000.0
2009-09-08 05:52:00,79.34,79.35,79.325,79.325,106300000.0
2009-09-08 05:53:00,79.325,79.345,79.32,79.345,34400000.0
2009-09-08 05:54:00,79.325,79.35,79.325,79.345,91700000.0
2009-09-08 05:55:00,79.35,79.35,79.33,79.335,23600000.0
2009-09-08 05:56:00,79.34,79.35,79.335,79.35,41400000.0
2009-09-08 05:57:00,79.35,79.35,79.33,79.335,26700000.0
2009-09-08 05:58:00,79.34,79.35,79.34,79.345,7200000.0
2009-09-08 05:59:00,79.335,79.335,79.335,79.335,1000000.0
2009-09-08 06:00:00,79.335,79.335,79.325,79.33,30500000.0
2009-09-08 06:01:00,79.33,79.34,79.315,79.325,187500000.0
2009-09-08 06:02:00,79.32,79.335,79.32,79.33,105600000.0
2009-09-08 06:03:00,79.335,79.335,79.32,79.325,147099999.0
2009-09-08 06:04:00,79.325,79.335,79.32,79.325,97800000.0
2009-09-08 06:05:00,79.32,79.325,79.31,79.31,157800000.0
2009-09-08 06:06:00,79.305,79.325,79.305,79.315,79500000.0
2009-09-08 06:07:00,79.32,79.32,79.305,79.31,82000000.0
2009-09-08 06:08:00,79.31,79.315,79.31,79.315,18400000.0
2009-09-08 06:09:00,79.315,79.32,79.31,79.32,31500000.0
2009-09-08 06:10:00,79.32,79.32,79.3,79.3,24000000.0
2009-09-08 06:11:00,79.3,79.305,79.3,79.305,15200000.0
2009-09-08 06:12:00,79.3,79.305,79.295,79.3,50800000.0
2009-09-08 06:13:00,79.3,79.305,79.3,79.3,11400000.0
2009-09-08 06:14:00,79.305,79.305,79.3,79.305,132900000.0
2009-09-08 06:15:00,79.305,79.305,79.285,79.3,68600000.0
2009-09-08 06:16:00,79.3,79.3,79.28,79.285,81400000.0
2009-09-08 06:17:00,79.295,79.3,79.285,79.29,143900000.0
2009-09-08 06:18:00,79.295,79.32,79.29,79.315,19100000.0
2009-09-08 06:19:00,79.305,79.315,79.3,79.3,162800000.0
2009-09-08 06:20:00,79.3,79.315,79.3,79.315,45200000.0
2009-09-08 06:21:00,79.315,79.315,79.295,79.295,50300000.0
2009-09-08 06:22:00,79.31,79.315,79.31,79.31,11200000.0
2009-09-08 06:23:00,79.305,79.32,79.295,79.31,78500000.0
2009-09-08 06:24:00,79.315,79.315,79.305,79.305,42500000.0
2009-09-08 06:25:00,79.305,79.305,79.295,79.295,56500000.0
2009-09-08 06:26:00,79.295,79.3,79.29,79.3,34500000.0
2009-09-08 06:27:00,79.295,79.315,79.295,79.315,75700000.0
2009-09-08 06:28:00,79.315,79.32,79.29,79.3,101200000.0
2009-09-08 06:29:00,79.305,79.325,79.295,79.32,69500000.0
2009-09-08 06:30:00,79.325,79.335,79.3,79.31,68000000.0
2009-09-08 06:31:00,79.315,79.32,79.305,79.31,78400000.0
2009-09-08 06:32:00,79.32,79.34,79.315,79.315,52800000.0
2009-09-08 06:33:00,79.315,79.315,79.3,79.305,43700000.0
2009-09-08 06:34:00,79.305,79.315,79.265,79.27,302700000.0
2009-09-08 06:35:00,79.275,79.28,79.245,79.245,315200000.0
2009-09-08 06:36:00,79.245,79.245,79.23,79.235,148800000.0
2009-09-08 06:37:00,79.235,79.245,79.235,79.245,163700000.0
2009-09-08 06:38:00,79.245,79.265,79.24,79.26,88900000.0
2009-09-08 06:39:00,79.265,79.27,79.23,79.245,182700000.0
2009-09-08 06:40:00,79.24,79.245,79.23,79.245,63100000.0
2009-09-08 06:41:00,79.24,79.245,79.235,79.24,70700000.0
2009-09-08 06:42:00,79.24,79.245,79.24,79.24,31700000.0
2009-09-08 06:43:00,79.24,79.24,79.225,79.235,177800000.0
2009-09-08 06:44:00,79.235,79.24,79.225,79.235,151100000.0
2009-09-08 06:45:00,79.235,79.235,79.22,79.22,123000000.0
2009-09-08 06:46:00,79.22,79.23,79.195,79.2,413200000.0
2009-09-08 06:47:00,79.2,79.225,79.195,79.22,248000000.0
2009-09-08 06:48:00,79.22,79.23,79.205,79.215,67200000.0
2009-09-08 06:49:00,79.2,79.23,79.2,79.23,121900000.0
2009-09-08 06:50:00,79.235,79.24,79.225,79.235,30800000.0
2009-09-08 06:51:00,79.235,79.235,79.22,79.23,51600000.0
2009-09-08 06:52:00,79.23,79.23,79.225,79.225,38400000.0
2009-09-08 06:53:00,79.215,79.225,79.21,79.215,19400000.0
2009-09-08 06:54:00,79.235,79.255,79.235,79.255,55400000.0
2009-09-08 06:55:00,79.26,79.265,79.26,79.26,17000000.0
2009-09-08 06:56:00,79.265,79.27,79.26,79.265,28100000.0
2009-09-08 06:57:00,79.265,79.27,79.265,79.265,7300000.0
2009-09-08 06:58:00,79.265,79.275,79.265,79.275,31600000.0
2009-09-08 06:59:00,79.27,79.285,79.265,79.27,18500000.0
2009-09-08 07:00:00,79.27,79.27,79.245,79.26,115400001.0
2009-09-08 07:01:00,79.26,79.26,79.245,79.25,118100000.0
2009-09-08 07:02:00,79.245,79.26,79.245,79.26,119600000.0
2009-09-08 07:03:00,79.255,79.265,79.25,79.265,74600000.0
2009-09-08 07:04:00,79.26,79.27,79.255,79.27,17000000.0
2009-09-08 07:05:00,79.265,79.275,79.26,79.27,127900000.0
2009-09-08 07:06:00,79.26,79.26,79.245,79.26,101700000.0
2009-09-08 07:07:00,79.26,79.26,79.255,79.255,13000000.0
2009-09-08 07:08:00,79.25,79.265,79.25,79.255,92300000.0
2009-09-08 07:09:00,79.255,79.255,79.225,79.225,105300000.0
2009-09-08 07:10:00,79.225,79.23,79.215,79.215,84500000.0
2009-09-08 07:11:00,79.215,79.23,79.2,79.225,117300000.0
2009-09-08 07:12:00,79.225,79.255,79.225,79.255,85500000.0
2009-09-08 07:13:00,79.255,79.265,79.24,79.255,174600000.0
2009-09-08 07:14:00,79.255,79.265,79.25,79.255,323700000.0
2009-09-08 07:15:00,79.255,79.26,79.25,79.255,81700000.0
2009-09-08 07:16:00,79.255,79.28,79.255,79.27,72200000.0
2009-09-08 07:17:00,79.28,79.28,79.265,79.27,53500000.0
2009-09-08 07:18:00,79.275,79.285,79.27,79.275,92400000.0
2009-09-08 07:19:00,79.275,79.28,79.275,79.28,50200000.0
2009-09-08 07:20:00,79.28,79.29,79.28,79.285,269300000.0
2009-09-08 07:21:00,79.29,79.34,79.285,79.33,188900000.0
2009-09-08 07:22:00,79.33,79.33,79.285,79.3,128100000.0
2009-09-08 07:23:00,79.3,79.305,79.29,79.3,243400000.0
2009-09-08 07:24:00,79.3,79.305,79.28,79.28,125200000.0
2009-09-08 07:25:00,79.285,79.305,79.285,79.3,183200000.0
2009-09-08 07:26:00,79.3,79.32,79.3,79.32,87200000.0
2009-09-08 07:27:00,79.315,79.32,79.315,79.32,55800000.0
2009-09-08 07:28:00,79.32,79.335,79.32,79.325,123700000.0
2009-09-08 07:29:00,79.33,79.36,79.33,79.36,311800000.0
2009-09-08 07:30:00,79.36,79.365,79.345,79.35,178400000.0
2009-09-08 07:31:00,79.355,79.37,79.355,79.37,152200000.0
2009-09-08 07:32:00,79.365,79.37,79.36,79.36,70500000.0
2009-09-08 07:33:00,79.37,79.42,79.36,79.415,245200000.0
2009-09-08 07:34:00,79.415,79.445,79.415,79.435,339300000.0
2009-09-08 07:35:00,79.435,79.44,79.415,79.42,299000000.0
2009-09-08 07:36:00,79.42,79.425,79.41,79.425,190600000.0
2009-09-08 07:37:00,79.415,79.415,79.405,79.41,114700000.0
2009-09-08 07:38:00,79.41,79.415,79.395,79.415,82800000.0
2009-09-08 07:39:00,79.415,79.425,79.41,79.425,184600000.0
2009-09-08 07:40:00,79.425,79.425,79.42,79.425,273600000.0
2009-09-08 07:41:00,79.425,79.44,79.425,79.425,487800000.0
2009-09-08 07:42:00,79.425,79.435,79.42,79.42,115500000.0
2009-09-08 07:43:00,79.425,79.425,79.415,79.425,99700000.0
2009-09-08 07:44:00,79.425,79.435,79.42,79.43,298000000.0
2009-09-08 07:45:00,79.43,79.43,79.425,79.425,57100000.0
2009-09-08 07:46:00,79.425,79.425,79.425,79.425,25700000.0
2009-09-08 07:47:00,79.425,79.45,79.425,79.44,149600000.0
2009-09-08 07:48:00,79.44,79.465,79.425,79.435,264000000.0
2009-09-08 07:49:00,79.435,79.445,79.425,79.44,523100000.0
2009-09-08 07:50:00,79.44,79.495,79.435,79.475,321300000.0
2009-09-08 07:51:00,79.475,79.485,79.47,79.48,318100000.0
2009-09-08 07:52:00,79.48,79.505,79.47,79.48,401700000.0
2009-09-08 07:53:00,79.475,79.49,79.455,79.455,524800000.0
2009-09-08 07:54:00,79.455,79.465,79.435,79.435,379600000.0
2009-09-08 07:55:00,79.435,79.455,79.43,79.455,410900000.0
2009-09-08 07:56:00,79.455,79.475,79.455,79.475,239800000.0
2009-09-08 07:57:00,79.475,79.48,79.465,79.465,190000000.0
2009-09-08 07:58:00,79.465,79.5,79.465,79.49,165000000.0
2009-09-08 07:59:00,79.495,79.505,79.49,79.5,93100000.0
2009-09-08 08:00:00,79.495,79.495,79.475,79.485,210100000.0
2009-09-08 08:01:00,79.48,79.485,79.465,79.475,195000000.0
2009-09-08 08:02:00,79.475,79.475,79.445,79.47,258500000.0
2009-09-08 08:03:00,79.47,79.475,79.465,79.475,218600000.0
2009-09-08 08:04:00,79.47,79.475,79.455,79.455,320200000.0
2009-09-08 08:05:00,79.455,79.475,79.43,79.445,379200000.0
2009-09-08 08:06:00,79.45,79.46,79.425,79.445,323099999.0
2009-09-08 08:07:00,79.445,79.45,79.415,79.425,435500000.0
2009-09-08 08:08:00,79.42,79.42,79.375,79.39,692500002.0
2009-09-08 08:09:00,79.39,79.4,79.385,79.395,320900000.0
2009-09-08 08:10:00,79.395,79.395,79.34,79.355,439299999.0
2009-09-08 08:11:00,79.35,79.365,79.34,79.34,387800000.0
2009-09-08 08:12:00,79.34,79.34,79.32,79.325,340400001.0
2009-09-08 08:13:00,79.325,79.335,79.31,79.33,428600000.0
2009-09-08 08:14:00,79.315,79.315,79.295,79.31,581200001.0
2009-09-08 08:15:00,79.315,79.325,79.26,79.28,604599999.0
2009-09-08 08:16:00,79.28,79.28,79.255,79.265,531900000.0
2009-09-08 08:17:00,79.27,79.285,79.265,79.265,422300001.0
2009-09-08 08:18:00,79.265,79.295,79.265,79.29,360100000.0
2009-09-08 08:19:00,79.29,79.33,79.285,79.325,220900000.0
2009-09-08 08:20:00,79.325,79.325,79.255,79.27,272700000.0
2009-09-08 08:21:00,79.27,79.28,79.26,79.275,270800000.0
2009-09-08 08:22:00,79.265,79.29,79.26,79.29,264200000.0
2009-09-08 08:23:00,79.29,79.3,79.28,79.295,174000000.0
2009-09-08 08:24:00,79.295,79.375,79.295,79.36,156300000.0
2009-09-08 08:25:00,79.36,79.38,79.35,79.36,176200000.0
2009-09-08 08:26:00,79.365,79.4,79.355,79.38,180600000.0
2009-09-08 08:27:00,79.38,79.385,79.345,79.365,188100000.0
2009-09-08 08:28:00,79.37,79.375,79.34,79.36,319100001.0
2009-09-08 08:29:00,79.355,79.395,79.335,79.37,705400001.0
2009-09-08 08:30:00,79.375,79.44,79.37,79.425,637899999.0
2009-09-08 08:31:00,79.425,79.475,79.415,79.435,622199999.0
2009-09-08 08:32:00,79.43,79.43,79.405,79.42,484900000.0
2009-09-08 08:33:00,79.43,79.48,79.43,79.47,506700000.0
2009-09-08 08:34:00,79.47,79.49,79.435,79.44,767400002.0
2009-09-08 08:35:00,79.435,79.495,79.415,79.495,704100001.0
2009-09-08 08:36:00,79.495,79.495,79.435,79.435,775900002.0
2009-09-08 08:37:00,79.435,79.46,79.43,79.43,484800000.0
2009-09-08 08:38:00,79.425,79.435,79.425,79.435,387700002.0
2009-09-08 08:39:00,79.44,79.49,79.435,79.475,454699999.0
2009-09-08 08:40:00,79.475,79.505,79.475,79.49,311900000.0
2009-09-08 08:41:00,79.49,79.535,79.49,79.505,210700000.0
2009-09-08 08:42:00,79.505,79.535,79.505,79.53,157700000.0
2009-09-08 08:43:00,79.535,79.545,79.515,79.535,130900000.0
2009-09-08 08:44:00,79.53,79.53,79.5,79.52,102600000.0
2009-09-08 08:45:00,79.52,79.52,79.49,79.505,124100000.0
2009-09-08 08:46:00,79.51,79.525,79.5,79.505,402200000.0
2009-09-08 08:47:00,79.505,79.515,79.49,79.49,276700000.0
2009-09-08 08:48:00,79.49,79.505,79.485,79.495,292200000.0
2009-09-08 08:49:00,79.5,79.505,79.46,79.46,208700000.0
2009-09-08 08:50:00,79.465,79.465,79.41,79.425,466100001.0
2009-09-08 08:51:00,79.425,79.445,79.405,79.42,431300000.0
2009-09-08 08:52:00,79.425,79.445,79.405,79.425,440200000.0
2009-09-08 08:53:00,79.42,79.425,79.395,79.42,239100000.0
2009-09-08 08:54:00,79.42,79.46,79.41,79.41,145700000.0
2009-09-08 08:55:00,79.415,79.455,79.405,79.445,209700001.0
2009-09-08 08:56:00,79.445,79.57,79.445,79.525,369200000.0
2009-09-08 08:57:00,79.52,79.54,79.49,79.49,425300001.0
2009-09-08 08:58:00,79.49,79.49,79.435,79.455,390600000.0
2009-09-08 08:59:00,79.455,79.455,79.4,79.45,501199999.0
2009-09-08 09:00:00,79.465,79.475,79.41,79.445,657500000.0
2009-09-08 09:01:00,79.44,79.45,79.415,79.44,289900000.0
2009-09-08 09:02:00,79.44,79.45,79.425,79.45,251300000.0
2009-09-08 09:03:00,79.455,79.46,79.41,79.435,263600000.0
2009-09-08 09:04:00,79.435,79.495,79.425,79.49,351900000.0
2009-09-08 09:05:00,79.485,79.495,79.425,79.425,554400000.0
2009-09-08 09:06:00,79.425,79.45,79.415,79.45,232999999.0
2009-09-08 09:07:00,79.45,79.45,79.395,79.44,222400000.0
2009-09-08 09:08:00,79.435,79.455,79.42,79.445,207600000.0
2009-09-08 09:09:00,79.445,79.445,79.39,79.4,335000000.0
2009-09-08 09:10:00,79.395,79.42,79.385,79.42,414100000.0
2009-09-08 09:11:00,79.42,79.455,79.415,79.435,279800000.0
2009-09-08 09:12:00,79.425,79.425,79.365,79.41,209899999.0
2009-09-08 09:13:00,79.42,79.445,79.37,79.4,409899999.0
2009-09-08 09:14:00,79.395,79.4,79.375,79.385,346400000.0
2009-09-08 09:15:00,79.385,79.435,79.38,79.395,534200000.0
2009-09-08 09:16:00,79.395,79.405,79.37,79.385,332300000.0
2009-09-08 09:17:00,79.385,79.41,79.385,79.395,264900000.0
2009-09-08 09:18:00,79.39,79.39,79.37,79.375,260800002.0
2009-09-08 09:19:00,79.375,79.385,79.36,79.37,321600000.0
2009-09-08 09:20:00,79.37,79.39,79.365,79.385,121900000.0
2009-09-08 09:21:00,79.385,79.415,79.385,79.41,197300000.0
2009-09-08 09:22:00,79.415,79.42,79.38,79.39,282700000.0
2009-09-08 09:23:00,79.39,79.43,79.38,79.43,264200000.0
2009-09-08 09:24:00,79.425,79.425,79.39,79.4,216200000.0
2009-09-08 09:25:00,79.4,79.405,79.375,79.4,183599999.0
2009-09-08 09:26:00,79.4,79.41,79.37,79.405,128200000.0
2009-09-08 09:27:00,79.405,79.41,79.395,79.41,99400000.0
2009-09-08 09:28:00,79.41,79.48,79.405,79.465,69000000.0
2009-09-08 09:29:00,79.47,79.475,79.43,79.43,130600000.0
2009-09-08 09:30:00,79.425,79.455,79.41,79.455,143300000.0
2009-09-08 09:31:00,79.455,79.455,79.41,79.42,711699999.0
2009-09-08 09:32:00,79.42,79.44,79.42,79.42,453600000.0
2009-09-08 09:33:00,79.42,79.43,79.41,79.42,368300001.0
2009-09-08 09:34:00,79.42,79.5,79.42,79.49,170500000.0
2009-09-08 09:35:00,79.49,79.52,79.49,79.515,215000000.0
2009-09-08 09:36:00,79.51,79.52,79.46,79.495,272600000.0
2009-09-08 09:37:00,79.495,79.525,79.49,79.515,365900000.0
2009-09-08 09:38:00,79.515,79.55,79.515,79.52,464799999.0
2009-09-08 09:39:00,79.52,79.545,79.515,79.54,251700000.0
2009-09-08 09:40:00,79.54,79.59,79.535,79.57,267700000.0
2009-09-08 09:41:00,79.57,79.575,79.54,79.545,282500000.0
2009-09-08 09:42:00,79.545,79.59,79.54,79.59,287100000.0
2009-09-08 09:43:00,79.585,79.61,79.565,79.61,250500001.0
2009-09-08 09:44:00,79.61,79.63,79.605,79.605,301200000.0
2009-09-08 09:45:00,79.61,79.685,79.61,79.685,429400001.0
2009-09-08 09:46:00,79.685,79.69,79.63,79.66,484000000.0
2009-09-08 09:47:00,79.66,79.67,79.605,79.615,252000000.0
2009-09-08 09:48:00,79.615,79.68,79.615,79.68,360500001.0
2009-09-08 09:49:00,79.66,79.67,79.61,79.61,525899998.0
2009-09-08 09:50:00,79.6,79.6,79.465,79.495,377100000.0
2009-09-08 09:51:00,79.495,79.53,79.49,79.53,385400000.0
2009-09-08 09:52:00,79.525,79.535,79.46,79.485,423299999.0
2009-09-08 09:53:00,79.485,79.53,79.46,79.47,401999999.0
2009-09-08 09:54:00,79.47,79.51,79.47,79.5,243700000.0
2009-09-08 09:55:00,79.5,79.515,79.49,79.515,334600000.0
2009-09-08 09:56:00,79.515,79.535,79.51,79.51,218000001.0
2009-09-08 09:57:00,79.51,79.53,79.51,79.53,293100001.0
2009-09-08 09:58:00,79.53,79.545,79.52,79.545,133900000.0
2009-09-08 09:59:00,79.55,79.56,79.54,79.55,141800000.0
2009-09-08 10:00:00,79.55,79.625,79.55,79.62,392599999.0
2009-09-08 10:01:00,79.62,79.62,79.595,79.6,229800000.0
2009-09-08 10:02:00,79.6,79.67,79.565,79.655,222000000.0
2009-09-08 10:03:00,79.655,79.665,79.62,79.635,367200000.0
2009-09-08 10:04:00,79.635,79.7,79.635,79.67,677100000.0
2009-09-08 10:05:00,79.67,79.695,79.66,79.66,430499999.0
2009-09-08 10:06:00,79.66,79.69,79.64,79.64,553800000.0
2009-09-08 10:07:00,79.64,79.655,79.625,79.635,300600000.0
2009-09-08 10:08:00,79.635,79.645,79.62,79.635,173200001.0
2009-09-08 10:09:00,79.625,79.63,79.59,79.63,168300000.0
2009-09-08 10:10:00,79.625,79.63,79.57,79.61,186600000.0
2009-09-08 10:11:00,79.605,79.62,79.585,79.62,191900000.0
2009-09-08 10:12:00,79.615,79.62,79.58,79.59,474200000.0
2009-09-08 10:13:00,79.59,79.615,79.585,79.6,271799999.0
2009-09-08 10:14:00,79.6,79.615,79.575,79.575,317800000.0
2009-09-08 10:15:00,79.575,79.59,79.545,79.59,262500000.0
2009-09-08 10:16:00,79.585,79.585,79.55,79.58,237800001.0
2009-09-08 10:17:00,79.58,79.58,79.545,79.55,300500000.0
2009-09-08 10:18:00,79.55,79.565,79.53,79.53,396899999.0
2009-09-08 10:19:00,79.53,79.565,79.425,79.485,314899999.0
2009-09-08 10:20:00,79.48,79.495,79.465,79.48,196700000.0
2009-09-08 10:21:00,79.475,79.485,79.43,79.455,282900000.0
2009-09-08 10:22:00,79.455,79.47,79.44,79.46,123500000.0
2009-09-08 10:23:00,79.465,79.51,79.46,79.47,241000000.0
2009-09-08 10:24:00,79.465,79.51,79.46,79.48,250300000.0
2009-09-08 10:25:00,79.48,79.495,79.475,79.475,102200000.0
2009-09-08 10:26:00,79.485,79.495,79.47,79.48,196000000.0
2009-09-08 10:27:00,79.48,79.495,79.47,79.495,112300000.0
2009-09-08 10:28:00,79.5,79.505,79.475,79.5,93700000.0
2009-09-08 10:29:00,79.5,79.505,79.48,79.505,293899999.0
2009-09-08 10:30:00,79.505,79.55,79.505,79.53,280100000.0
2009-09-08 10:31:00,79.53,79.55,79.5,79.5,320599998.0
2009-09-08 10:32:00,79.5,79.5,79.47,79.475,431000000.0
2009-09-08 10:33:00,79.49,79.55,79.49,79.54,346400000.0
2009-09-08 10:34:00,79.545,79.55,79.52,79.535,289600000.0
2009-09-08 10:35:00,79.53,79.545,79.525,79.545,116400000.0
2009-09-08 10:36:00,79.545,79.555,79.52,79.525,252500000.0
2009-09-08 10:37:00,79.525,79.525,79.495,79.51,111100000.0
2009-09-08 10:38:00,79.505,79.51,79.465,79.465,255700000.0
2009-09-08 10:39:00,79.465,79.485,79.455,79.485,361900000.0
2009-09-08 10:40:00,79.485,79.495,79.46,79.48,227900000.0
2009-09-08 10:41:00,79.48,79.48,79.435,79.46,300400000.0
2009-09-08 10:42:00,79.46,79.48,79.45,79.47,130300000.0
2009-09-08 10:43:00,79.465,79.47,79.45,79.465,81500000.0
2009-09-08 10:44:00,79.465,79.5,79.45,79.45,187000000.0
2009-09-08 10:45:00,79.45,79.48,79.445,79.475,186400000.0
2009-09-08 10:46:00,79.48,79.495,79.46,79.485,182400000.0
2009-09-08 10:47:00,79.485,79.485,79.455,79.465,112000000.0
2009-09-08 10:48:00,79.465,79.505,79.46,79.465,187400000.0
2009-09-08 10:49:00,79.465,79.465,79.435,79.455,147300000.0
2009-09-08 10:50:00,79.46,79.49,79.455,79.485,279500001.0
2009-09-08 10:51:00,79.485,79.49,79.465,79.48,165400000.0
2009-09-08 10:52:00,79.485,79.5,79.48,79.5,257600000.0
2009-09-08 10:53:00,79.5,79.58,79.5,79.57,331600000.0
2009-09-08 10:54:00,79.57,79.57,79.51,79.51,189999998.0
2009-09-08 10:55:00,79.51,79.52,79.5,79.505,254700000.0
2009-09-08 10:56:00,79.505,79.51,79.49,79.505,186500000.0
2009-09-08 10:57:00,79.505,79.525,79.49,79.515,89500000.0
2009-09-08 10:58:00,79.515,79.535,79.505,79.53,392899999.0
2009-09-08 10:59:00,79.535,79.56,79.505,79.515,225000000.0
2009-09-08 11:00:00,79.515,79.565,79.515,79.555,234000002.0
2009-09-08 11:01:00,79.555,79.58,79.555,79.58,165000000.0
2009-09-08 11:02:00,79.575,79.605,79.565,79.59,367800000.0
2009-09-08 11:03:00,79.585,79.6,79.58,79.59,259300000.0
2009-09-08 11:04:00,79.59,79.59,79.555,79.565,71400000.0
2009-09-08 11:05:00,79.565,79.575,79.545,79.565,192500000.0
2009-09-08 11:06:00,79.565,79.57,79.55,79.55,94900000.0
2009-09-08 11:07:00,79.555,79.555,79.51,79.525,345499999.0
2009-09-08 11:08:00,79.525,79.54,79.49,79.505,222100000.0
2009-09-08 11:09:00,79.505,79.52,79.5,79.51,200100000.0
2009-09-08 11:10:00,79.51,79.51,79.485,79.49,258600000.0
2009-09-08 11:11:00,79.485,79.525,79.485,79.52,109200000.0
2009-09-08 11:12:00,79.525,79.525,79.49,79.505,96300000.0
2009-09-08 11:13:00,79.505,79.51,79.495,79.495,92700000.0
2009-09-08 11:14:00,79.505,79.505,79.47,79.48,263500000.0
2009-09-08 11:15:00,79.48,79.505,79.48,79.5,259000000.0
2009-09-08 11:16:00,79.5,79.555,79.495,79.555,217700000.0
2009-09-08 11:17:00,79.545,79.55,79.53,79.55,90500000.0
2009-09-08 11:18:00,79.55,79.56,79.54,79.54,22600000.0
2009-09-08 11:19:00,79.54,79.55,79.52,79.545,147500000.0
2009-09-08 11:20:00,79.545,79.565,79.545,79.555,93800000.0
2009-09-08 11:21:00,79.555,79.57,79.555,79.56,168600000.0
2009-09-08 11:22:00,79.56,79.57,79.55,79.555,225200000.0
2009-09-08 11:23:00,79.56,79.56,79.545,79.55,63200000.0
2009-09-08 11:24:00,79.55,79.6,79.55,79.585,331200000.0
2009-09-08 11:25:00,79.585,79.6,79.575,79.6,42400000.0
2009-09-08 11:26:00,79.595,79.6,79.58,79.59,40800000.0
2009-09-08 11:27:00,79.595,79.64,79.59,79.64,112500000.0
2009-09-08 11:28:00,79.635,79.65,79.615,79.615,276000000.0
2009-09-08 11:29:00,79.61,79.62,79.61,79.615,158000000.0
2009-09-08 11:30:00,79.615,79.645,79.605,79.63,289300000.0
2009-09-08 11:31:00,79.63,79.65,79.62,79.635,318600000.0
2009-09-08 11:32:00,79.655,79.675,79.65,79.665,284900000.0
2009-09-08 11:33:00,79.665,79.665,79.66,79.665,113900000.0
2009-09-08 11:34:00,79.66,79.67,79.655,79.665,230299999.0
2009-09-08 11:35:00,79.665,79.67,79.645,79.655,124000000.0
2009-09-08 11:36:00,79.655,79.675,79.64,79.675,443099999.0
2009-09-08 11:37:00,79.665,79.665,79.615,79.63,293000000.0
2009-09-08 11:38:00,79.63,79.645,79.595,79.62,419100001.0
2009-09-08 11:39:00,79.62,79.625,79.575,79.58,361200000.0
2009-09-08 11:40:00,79.58,79.63,79.58,79.62,189900000.0
2009-09-08 11:41:00,79.625,79.625,79.595,79.6,376500000.0
2009-09-08 11:42:00,79.6,79.615,79.6,79.615,183500000.0
2009-09-08 11:43:00,79.615,79.63,79.61,79.625,107500000.0
2009-09-08 11:44:00,79.63,79.675,79.62,79.67,258900001.0
2009-09-08 11:45:00,79.66,79.67,79.625,79.645,504899999.0
2009-09-08 11:46:00,79.645,79.685,79.645,79.675,439899999.0
2009-09-08 11:47:00,79.675,79.705,79.635,79.645,282699998.0
2009-09-08 11:48:00,79.645,79.645,79.605,79.605,187300001.0
2009-09-08 11:49:00,79.605,79.62,79.6,79.615,93600000.0
2009-09-08 11:50:00,79.615,79.625,79.575,79.59,125000000.0
2009-09-08 11:51:00,79.59,79.63,79.55,79.625,353399999.0
2009-09-08 11:52:00,79.625,79.625,79.575,79.59,585199999.0
2009-09-08 11:53:00,79.595,79.625,79.595,79.62,200800000.0
2009-09-08 11:54:00,79.615,79.625,79.565,79.58,200099998.0
2009-09-08 11:55:00,79.58,79.58,79.52,79.52,79200000.0
2009-09-08 11:56:00,79.52,79.535,79.49,79.52,621999996.0
2009-09-08 11:57:00,79.515,79.515,79.455,79.48,491800000.0
2009-09-08 11:58:00,79.48,79.5,79.475,79.49,393999999.0
2009-09-08 11:59:00,79.495,79.525,79.49,79.51,265600000.0
2009-09-08 12:00:00,79.51,79.515,79.455,79.47,393000000.0
2009-09-08 12:01:00,79.47,79.48,79.435,79.445,262800000.0
2009-09-08 12:02:00,79.445,79.48,79.415,79.47,457999999.0
2009-09-08 12:03:00,79.48,79.5,79.45,79.485,217200000.0
2009-09-08 12:04:00,79.485,79.505,79.455,79.475,414000001.0
2009-09-08 12:05:00,79.47,79.475,79.415,79.44,381599999.0
2009-09-08 12:06:00,79.45,79.485,79.42,79.42,426400000.0
2009-09-08 12:07:00,79.425,79.44,79.395,79.42,346200000.0
2009-09-08 12:08:00,79.42,79.425,79.405,79.405,651200001.0
2009-09-08 12:09:00,79.405,79.445,79.395,79.445,324400000.0
2009-09-08 12:10:00,79.445,79.465,79.43,79.44,354600000.0
2009-09-08 12:11:00,79.435,79.455,79.42,79.44,283200000.0
2009-09-08 12:12:00,79.445,79.46,79.425,79.425,203400000.0
2009-09-08 12:13:00,79.425,79.48,79.425,79.48,335199998.0
2009-09-08 12:14:00,79.48,79.51,79.48,79.5,143800000.0
2009-09-08 12:15:00,79.5,79.505,79.48,79.48,24000000.0
2009-09-08 12:16:00,79.475,79.495,79.47,79.49,246000000.0
2009-09-08 12:17:00,79.49,79.495,79.47,79.48,117600000.0
2009-09-08 12:18:00,79.485,79.485,79.46,79.46,171600000.0
2009-09-08 12:19:00,79.465,79.475,79.455,79.465,146000000.0
2009-09-08 12:20:00,79.465,79.495,79.465,79.49,157800000.0
2009-09-08 12:21:00,79.49,79.49,79.455,79.465,121600000.0
2009-09-08 12:22:00,79.465,79.48,79.46,79.48,138200000.0
2009-09-08 12:23:00,79.48,79.49,79.47,79.49,169600000.0
2009-09-08 12:24:00,79.485,79.51,79.485,79.5,517799999.0
2009-09-08 12:25:00,79.5,79.5,79.46,79.47,302400000.0
2009-09-08 12:26:00,79.47,79.5,79.47,79.5,164400000.0
2009-09-08 12:27:00,79.505,79.505,79.47,79.47,104200000.0
2009-09-08 12:28:00,79.47,79.475,79.445,79.455,135400000.0
2009-09-08 12:29:00,79.45,79.475,79.435,79.465,151400001.0
2009-09-08 12:30:00,79.465,79.48,79.46,79.475,322800000.0
2009-09-08 12:31:00,79.48,79.48,79.465,79.47,68400000.0
2009-09-08 12:32:00,79.475,79.51,79.475,79.51,129000000.0
2009-09-08 12:33:00,79.51,79.51,79.445,79.475,212800001.0
2009-09-08 12:34:00,79.475,79.5,79.475,79.485,143400000.0
2009-09-08 12:35:00,79.485,79.515,79.47,79.51,143600000.0
2009-09-08 12:36:00,79.505,79.51,79.48,79.48,136600000.0
2009-09-08 12:37:00,79.48,79.49,79.47,79.485,439200000.0
2009-09-08 12:38:00,79.485,79.505,79.485,79.5,104900000.0
2009-09-08 12:39:00,79.505,79.525,79.505,79.505,179800000.0
2009-09-08 12:40:00,79.505,79.525,79.5,79.515,344100000.0
2009-09-08 12:41:00,79.515,79.53,79.515,79.53,237300001.0
2009-09-08 12:42:00,79.53,79.545,79.525,79.54,141700000.0
2009-09-08 12:43:00,79.535,79.56,79.525,79.555,184500000.0
2009-09-08 12:44:00,79.55,79.555,79.535,79.535,147400000.0
2009-09-08 12:45:00,79.535,79.54,79.52,79.535,433899999.0
2009-09-08 12:46:00,79.535,79.54,79.51,79.525,302400000.0
2009-09-08 12:47:00,79.53,79.545,79.52,79.54,424700000.0
2009-09-08 12:48:00,79.545,79.565,79.53,79.555,296500000.0
2009-09-08 12:49:00,79.555,79.57,79.555,79.57,105000000.0
2009-09-08 12:50:00,79.58,79.595,79.57,79.585,523199998.0
2009-09-08 12:51:00,79.585,79.595,79.57,79.58,486100001.0
2009-09-08 12:52:00,79.575,79.61,79.575,79.595,553700002.0
2009-09-08 12:53:00,79.595,79.595,79.575,79.58,350700002.0
2009-09-08 12:54:00,79.58,79.585,79.575,79.58,220400002.0
2009-09-08 12:55:00,79.585,79.61,79.585,79.605,84600000.0
2009-09-08 12:56:00,79.605,79.615,79.595,79.595,220200000.0
2009-09-08 12:57:00,79.595,79.62,79.59,79.61,220100000.0
2009-09-08 12:58:00,79.61,79.63,79.605,79.61,341600002.0
2009-09-08 12:59:00,79.61,79.61,79.595,79.605,86700000.0
2009-09-08 13:00:00,79.6,79.61,79.595,79.605,270000000.0
2009-09-08 13:01:00,79.605,79.615,79.6,79.6,318300001.0
2009-09-08 13:02:00,79.61,79.61,79.595,79.595,439200000.0
2009-09-08 13:03:00,79.595,79.595,79.57,79.57,295000000.0
2009-09-08 13:04:00,79.57,79.575,79.55,79.57,427499999.0
2009-09-08 13:05:00,79.57,79.58,79.56,79.565,581600000.0
2009-09-08 13:06:00,79.565,79.565,79.54,79.55,422200000.0
2009-09-08 13:07:00,79.55,79.58,79.54,79.575,396200000.0
2009-09-08 13:08:00,79.575,79.575,79.535,79.54,416100000.0
2009-09-08 13:09:00,79.54,79.575,79.53,79.57,315200000.0
2009-09-08 13:10:00,79.575,79.575,79.55,79.565,181400000.0
2009-09-08 13:11:00,79.56,79.565,79.53,79.53,117000000.0
2009-09-08 13:12:00,79.53,79.54,79.515,79.52,52400000.0
2009-09-08 13:13:00,79.52,79.53,79.515,79.53,218399999.0
2009-09-08 13:14:00,79.53,79.535,79.51,79.515,209100000.0
2009-09-08 13:15:00,79.515,79.535,79.51,79.53,251800000.0
2009-09-08 13:16:00,79.53,79.565,79.525,79.565,255500000.0
2009-09-08 13:17:00,79.565,79.58,79.555,79.57,230500000.0
2009-09-08 13:18:00,79.565,79.575,79.56,79.565,252300000.0
2009-09-08 13:19:00,79.565,79.58,79.56,79.575,71300000.0
2009-09-08 13:20:00,79.575,79.58,79.56,79.57,226900000.0
2009-09-08 13:21:00,79.57,79.61,79.57,79.61,444000000.0
2009-09-08 13:22:00,79.61,79.61,79.595,79.595,86900000.0
2009-09-08 13:23:00,79.595,79.595,79.54,79.555,224700000.0
2009-09-08 13:24:00,79.565,79.585,79.54,79.56,440600000.0
2009-09-08 13:25:00,79.555,79.585,79.555,79.57,117500000.0
2009-09-08 13:26:00,79.57,79.6,79.57,79.595,227200000.0
2009-09-08 13:27:00,79.595,79.605,79.58,79.58,425399999.0
2009-09-08 13:28:00,79.58,79.605,79.58,79.605,183500001.0
2009-09-08 13:29:00,79.605,79.655,79.6,79.645,439400000.0
2009-09-08 13:30:00,79.645,79.65,79.615,79.63,337699998.0
2009-09-08 13:31:00,79.63,79.675,79.63,79.655,243700000.0
2009-09-08 13:32:00,79.65,79.67,79.65,79.66,357799998.0
2009-09-08 13:33:00,79.665,79.67,79.615,79.615,164800000.0
2009-09-08 13:34:00,79.62,79.665,79.605,79.65,638000000.0
2009-09-08 13:35:00,79.65,79.67,79.63,79.67,298200000.0
2009-09-08 13:36:00,79.68,79.68,79.64,79.66,343999999.0
2009-09-08 13:37:00,79.665,79.665,79.65,79.655,121100000.0
2009-09-08 13:38:00,79.655,79.655,79.64,79.64,63300000.0
2009-09-08 13:39:00,79.64,79.64,79.615,79.62,179100000.0
2009-09-08 13:40:00,79.625,79.625,79.62,79.62,57100000.0
2009-09-08 13:41:00,79.61,79.625,79.6,79.6,316400000.0
2009-09-08 13:42:00,79.605,79.645,79.6,79.63,308800000.0
2009-09-08 13:43:00,79.62,79.7,79.61,79.675,623800000.0
2009-09-08 13:44:00,79.67,79.68,79.645,79.675,516200001.0
2009-09-08 13:45:00,79.675,79.68,79.645,79.65,323600001.0
2009-09-08 13:46:00,79.655,79.66,79.645,79.645,145100000.0
2009-09-08 13:47:00,79.65,79.65,79.625,79.63,235800001.0
2009-09-08 13:48:00,79.63,79.645,79.63,79.64,200300000.0
2009-09-08 13:49:00,79.64,79.645,79.635,79.64,115000000.0
2009-09-08 13:50:00,79.65,79.695,79.65,79.69,712099995.0
2009-09-08 13:51:00,79.68,79.69,79.67,79.68,403400000.0
2009-09-08 13:52:00,79.68,79.68,79.65,79.66,315799998.0
2009-09-08 13:53:00,79.66,79.675,79.655,79.665,453199998.0
2009-09-08 13:54:00,79.66,79.67,79.635,79.645,376800001.0
2009-09-08 13:55:00,79.645,79.69,79.645,79.66,291000001.0
2009-09-08 13:56:00,79.66,79.67,79.66,79.66,304800000.0
2009-09-08 13:57:00,79.66,79.66,79.595,79.595,264700000.0
2009-09-08 13:58:00,79.6,79.63,79.59,79.615,328200000.0
2009-09-08 13:59:00,79.615,79.615,79.545,79.57,405200000.0
2009-09-08 14:00:00,79.57,79.61,79.57,79.595,358100000.0
2009-09-08 14:01:00,79.595,79.595,79.575,79.58,78500000.0
2009-09-08 14:02:00,79.58,79.58,79.56,79.57,162900000.0
2009-09-08 14:03:00,79.58,79.585,79.57,79.58,67700000.0
2009-09-08 14:04:00,79.58,79.585,79.575,79.58,99000000.0
2009-09-08 14:05:00,79.58,79.61,79.58,79.59,280799999.0
2009-09-08 14:06:00,79.59,79.61,79.585,79.595,156200000.0
2009-09-08 14:07:00,79.595,79.6,79.58,79.595,329900000.0
2009-09-08 14:08:00,79.6,79.6,79.58,79.58,234200000.0
2009-09-08 14:09:00,79.58,79.605,79.58,79.6,353200000.0
2009-09-08 14:10:00,79.6,79.615,79.595,79.615,176800000.0
2009-09-08 14:11:00,79.62,79.63,79.62,79.625,153500000.0
2009-09-08 14:12:00,79.625,79.63,79.6,79.625,288800000.0
2009-09-08 14:13:00,79.625,79.63,79.605,79.625,291400000.0
2009-09-08 14:14:00,79.635,79.65,79.63,79.64,271800000.0
2009-09-08 14:15:00,79.64,79.655,79.605,79.615,248799999.0
2009-09-08 14:16:00,79.615,79.635,79.61,79.63,191100000.0
2009-09-08 14:17:00,79.63,79.63,79.61,79.61,263600000.0
2009-09-08 14:18:00,79.61,79.615,79.595,79.605,131000000.0
2009-09-08 14:19:00,79.605,79.615,79.58,79.615,259199999.0
2009-09-08 14:20:00,79.615,79.62,79.58,79.61,267500000.0
2009-09-08 14:21:00,79.605,79.655,79.605,79.65,172600000.0
2009-09-08 14:22:00,79.65,79.665,79.6,79.62,266300000.0
2009-09-08 14:23:00,79.62,79.625,79.6,79.615,319000000.0
2009-09-08 14:24:00,79.61,79.665,79.59,79.63,287300000.0
2009-09-08 14:25:00,79.63,79.635,79.615,79.63,214400000.0
2009-09-08 14:26:00,79.63,79.63,79.61,79.615,179000000.0
2009-09-08 14:27:00,79.61,79.64,79.605,79.635,236900000.0
2009-09-08 14:28:00,79.635,79.635,79.585,79.585,285599999.0
2009-09-08 14:29:00,79.585,79.61,79.575,79.59,338500000.0
2009-09-08 14:30:00,79.59,79.59,79.56,79.57,224799999.0
2009-09-08 14:31:00,79.57,79.605,79.56,79.605,263900000.0
2009-09-08 14:32:00,79.61,79.61,79.57,79.58,288299999.0
2009-09-08 14:33:00,79.575,79.62,79.57,79.605,248600000.0
2009-09-08 14:34:00,79.6,79.6,79.565,79.575,315199999.0
2009-09-08 14:35:00,79.575,79.58,79.555,79.57,206800000.0
2009-09-08 14:36:00,79.57,79.595,79.565,79.58,217700000.0
2009-09-08 14:37:00,79.58,79.655,79.58,79.64,224999999.0
2009-09-08 14:38:00,79.64,79.665,79.61,79.615,363500000.0
2009-09-08 14:39:00,79.615,79.62,79.59,79.6,356000000.0
2009-09-08 14:40:00,79.6,79.61,79.59,79.6,246300000.0
2009-09-08 14:41:00,79.6,79.615,79.6,79.605,269199999.0
2009-09-08 14:42:00,79.605,79.645,79.605,79.64,238400000.0
2009-09-08 14:43:00,79.64,79.65,79.62,79.62,350300002.0
2009-09-08 14:44:00,79.62,79.665,79.62,79.655,379600000.0
2009-09-08 14:45:00,79.655,79.665,79.595,79.6,605900000.0
2009-09-08 14:46:00,79.6,79.605,79.575,79.6,295400000.0
2009-09-08 14:47:00,79.605,79.605,79.59,79.59,221800000.0
2009-09-08 14:48:00,79.585,79.61,79.58,79.59,283100000.0
2009-09-08 14:49:00,79.59,79.6,79.58,79.58,291799999.0
2009-09-08 14:50:00,79.58,79.59,79.57,79.58,260900000.0
2009-09-08 14:51:00,79.58,79.615,79.58,79.6,214900000.0
2009-09-08 14:52:00,79.605,79.625,79.59,79.59,430200000.0
2009-09-08 14:53:00,79.59,79.605,79.58,79.58,461200000.0
2009-09-08 14:54:00,79.58,79.625,79.58,79.62,431400002.0
2009-09-08 14:55:00,79.62,79.64,79.58,79.64,544599999.0
2009-09-08 14:56:00,79.64,79.645,79.565,79.57,463999998.0
2009-09-08 14:57:00,79.57,79.585,79.56,79.565,378300000.0
2009-09-08 14:58:00,79.57,79.58,79.555,79.56,213300000.0
2009-09-08 14:59:00,79.56,79.57,79.54,79.545,216400000.0
2009-09-08 15:00:00,79.545,79.635,79.53,79.63,608500000.0
2009-09-08 15:01:00,79.63,79.63,79.525,79.55,338300000.0
2009-09-08 15:02:00,79.55,79.58,79.55,79.57,323700000.0
2009-09-08 15:03:00,79.57,79.61,79.57,79.6,258400000.0
2009-09-08 15:04:00,79.6,79.605,79.555,79.555,220800000.0
2009-09-08 15:05:00,79.555,79.585,79.55,79.585,325599999.0
2009-09-08 15:06:00,79.585,79.615,79.565,79.585,227900000.0
2009-09-08 15:07:00,79.585,79.585,79.55,79.55,334100002.0
2009-09-08 15:08:00,79.55,79.6,79.55,79.585,448900000.0
2009-09-08 15:09:00,79.585,79.605,79.56,79.565,332700000.0
2009-09-08 15:10:00,79.565,79.575,79.51,79.54,334100000.0
2009-09-08 15:11:00,79.545,79.56,79.535,79.56,210300000.0
2009-09-08 15:12:00,79.56,79.585,79.56,79.56,229800000.0
2009-09-08 15:13:00,79.56,79.56,79.525,79.535,227400000.0
2009-09-08 15:14:00,79.535,79.565,79.535,79.55,193000000.0
2009-09-08 15:15:00,79.555,79.555,79.505,79.52,277600001.0
2009-09-08 15:16:00,79.52,79.525,79.51,79.515,134800000.0
2009-09-08 15:17:00,79.51,79.525,79.51,79.52,214199999.0
2009-09-08 15:18:00,79.52,79.52,79.49,79.515,226400000.0
2009-09-08 15:19:00,79.52,79.53,79.5,79.515,321600000.0
2009-09-08 15:20:00,79.525,79.525,79.49,79.515,303199999.0
2009-09-08 15:21:00,79.515,79.53,79.5,79.505,504099999.0
2009-09-08 15:22:00,79.505,79.535,79.505,79.535,320400000.0
2009-09-08 15:23:00,79.53,79.545,79.525,79.54,168200000.0
2009-09-08 15:24:00,79.54,79.545,79.525,79.535,140000000.0
2009-09-08 15:25:00,79.535,79.54,79.51,79.52,421400000.0
2009-09-08 15:26:00,79.52,79.525,79.5,79.51,170600000.0
2009-09-08 15:27:00,79.515,79.545,79.515,79.54,548500000.0
2009-09-08 15:28:00,79.54,79.55,79.53,79.53,245900000.0
2009-09-08 15:29:00,79.535,79.585,79.53,79.58,409600000.0
2009-09-08 15:30:00,79.57,79.58,79.51,79.53,833300005.0
2009-09-08 15:31:00,79.535,79.535,79.49,79.5,642599999.0
2009-09-08 15:32:00,79.5,79.54,79.49,79.515,579599999.0
2009-09-08 15:33:00,79.52,79.545,79.52,79.53,356399998.0
2009-09-08 15:34:00,79.53,79.545,79.49,79.51,515500000.0
2009-09-08 15:35:00,79.51,79.525,79.49,79.5,754500001.0
2009-09-08 15:36:00,79.495,79.51,79.48,79.49,589300000.0
2009-09-08 15:37:00,79.49,79.505,79.44,79.455,435299999.0
2009-09-08 15:38:00,79.46,79.48,79.44,79.46,495100000.0
2009-09-08 15:39:00,79.46,79.485,79.445,79.475,431100000.0
2009-09-08 15:40:00,79.475,79.48,79.425,79.45,451200000.0
2009-09-08 15:41:00,79.45,79.46,79.4,79.46,449500000.0
2009-09-08 15:42:00,79.46,79.47,79.425,79.44,358000000.0
2009-09-08 15:43:00,79.43,79.48,79.43,79.44,497799998.0
2009-09-08 15:44:00,79.44,79.475,79.425,79.44,465299999.0
2009-09-08 15:45:00,79.44,79.44,79.395,79.405,455900000.0
2009-09-08 15:46:00,79.405,79.485,79.4,79.45,556100001.0
2009-09-08 15:47:00,79.44,79.445,79.4,79.435,361000000.0
2009-09-08 15:48:00,79.435,79.48,79.425,79.465,363100000.0
2009-09-08 15:49:00,79.465,79.495,79.43,79.495,351199997.0
2009-09-08 15:50:00,79.495,79.55,79.495,79.525,397800000.0
2009-09-08 15:51:00,79.525,79.54,79.505,79.52,573600000.0
2009-09-08 15:52:00,79.52,79.545,79.51,79.52,406600000.0
2009-09-08 15:53:00,79.52,79.55,79.51,79.545,298700000.0
2009-09-08 15:54:00,79.545,79.545,79.53,79.54,261300000.0
2009-09-08 15:55:00,79.54,79.555,79.505,79.505,470700000.0
2009-09-08 15:56:00,79.51,79.52,79.47,79.505,428100001.0
2009-09-08 15:57:00,79.51,79.52,79.48,79.495,298700000.0
2009-09-08 15:58:00,79.495,79.505,79.475,79.49,257700001.0
2009-09-08 15:59:00,79.49,79.49,79.415,79.42,239400000.0
2009-09-08 16:00:00,79.43,79.485,79.395,79.47,424099999.0
2009-09-08 16:01:00,79.47,79.475,79.44,79.46,407400000.0
2009-09-08 16:02:00,79.46,79.46,79.425,79.43,271800000.0
2009-09-08 16:03:00,79.43,79.43,79.365,79.375,418099999.0
2009-09-08 16:04:00,79.37,79.46,79.37,79.45,312200000.0
2009-09-08 16:05:00,79.45,79.485,79.415,79.455,363200000.0
2009-09-08 16:06:00,79.455,79.46,79.39,79.46,354300000.0
2009-09-08 16:07:00,79.455,79.475,79.44,79.465,498100003.0
2009-09-08 16:08:00,79.46,79.46,79.39,79.42,526400000.0
2009-09-08 16:09:00,79.42,79.445,79.4,79.445,401500000.0
2009-09-08 16:10:00,79.44,79.47,79.415,79.425,374100000.0
2009-09-08 16:11:00,79.43,79.505,79.43,79.495,373399999.0
2009-09-08 16:12:00,79.495,79.52,79.48,79.495,383900000.0
2009-09-08 16:13:00,79.495,79.495,79.47,79.475,339100000.0
2009-09-08 16:14:00,79.485,79.5,79.475,79.5,366400000.0
2009-09-08 16:15:00,79.495,79.515,79.47,79.48,210000000.0
2009-09-08 16:16:00,79.485,79.535,79.485,79.485,313800000.0
2009-09-08 16:17:00,79.485,79.51,79.47,79.495,223400000.0
2009-09-08 16:18:00,79.495,79.525,79.48,79.505,289100000.0
2009-09-08 16:19:00,79.505,79.535,79.5,79.51,157900000.0
2009-09-08 16:20:00,79.51,79.525,79.49,79.505,210300000.0
2009-09-08 16:21:00,79.505,79.53,79.485,79.52,262200000.0
2009-09-08 16:22:00,79.52,79.54,79.505,79.52,317600000.0
2009-09-08 16:23:00,79.52,79.545,79.52,79.54,249900000.0
2009-09-08 16:24:00,79.54,79.59,79.54,79.57,303700000.0
2009-09-08 16:25:00,79.57,79.58,79.545,79.565,238800000.0
2009-09-08 16:26:00,79.56,79.59,79.555,79.565,332400000.0
2009-09-08 16:27:00,79.56,79.565,79.53,79.555,368000000.0
2009-09-08 16:28:00,79.555,79.6,79.55,79.58,458200000.0
2009-09-08 16:29:00,79.58,79.58,79.54,79.555,388599999.0
2009-09-08 16:30:00,79.555,79.58,79.55,79.58,160000000.0
2009-09-08 16:31:00,79.58,79.62,79.58,79.61,519300001.0
2009-09-08 16:32:00,79.61,79.61,79.59,79.595,533600000.0
2009-09-08 16:33:00,79.595,79.61,79.59,79.605,340000000.0
2009-09-08 16:34:00,79.6,79.65,79.6,79.615,725699999.0
2009-09-08 16:35:00,79.615,79.645,79.615,79.62,642800000.0
2009-09-08 16:36:00,79.62,79.62,79.57,79.575,679499999.0
2009-09-08 16:37:00,79.575,79.59,79.555,79.565,794099997.0
2009-09-08 16:38:00,79.575,79.66,79.55,79.65,483800000.0
2009-09-08 16:39:00,79.65,79.675,79.645,79.665,426000000.0
2009-09-08 16:40:00,79.665,79.675,79.59,79.59,572300001.0
2009-09-08 16:41:00,79.59,79.61,79.565,79.6,588099999.0
2009-09-08 16:42:00,79.605,79.615,79.56,79.59,398300000.0
2009-09-08 16:43:00,79.59,79.6,79.54,79.55,418400001.0
2009-09-08 16:44:00,79.555,79.585,79.54,79.57,360700000.0
2009-09-08 16:45:00,79.57,79.58,79.535,79.545,358700000.0
2009-09-08 16:46:00,79.545,79.58,79.54,79.56,459999999.0
2009-09-08 16:47:00,79.56,79.57,79.535,79.57,534499999.0
2009-09-08 16:48:00,79.57,79.615,79.57,79.6,253100000.0
2009-09-08 16:49:00,79.6,79.625,79.58,79.605,287700000.0
2009-09-08 16:50:00,79.605,79.61,79.585,79.605,136500000.0
2009-09-08 16:51:00,79.605,79.65,79.605,79.64,247600000.0
2009-09-08 16:52:00,79.64,79.675,79.625,79.625,333700000.0
2009-09-08 16:53:00,79.625,79.66,79.62,79.65,232200000.0
2009-09-08 16:54:00,79.65,79.665,79.63,79.665,342400000.0
2009-09-08 16:55:00,79.67,79.685,79.65,79.66,574999998.0
2009-09-08 16:56:00,79.66,79.66,79.63,79.63,302200000.0
2009-09-08 16:57:00,79.63,79.715,79.63,79.665,610200001.0
2009-09-08 16:58:00,79.67,79.705,79.665,79.68,452700001.0
2009-09-08 16:59:00,79.68,79.77,79.67,79.76,536500001.0
2009-09-08 17:00:00,79.76,79.785,79.755,79.78,675899999.0
2009-09-08 17:01:00,79.785,79.79,79.755,79.79,524800000.0
2009-09-08 17:02:00,79.79,79.795,79.76,79.76,548299998.0
2009-09-08 17:03:00,79.765,79.775,79.74,79.76,451300001.0
2009-09-08 17:04:00,79.76,79.77,79.75,79.77,290700000.0
2009-09-08 17:05:00,79.77,79.795,79.77,79.78,468399998.0
2009-09-08 17:06:00,79.78,79.795,79.76,79.76,715300000.0
2009-09-08 17:07:00,79.76,79.78,79.755,79.77,303899999.0
2009-09-08 17:08:00,79.77,79.79,79.77,79.78,258700000.0
2009-09-08 17:09:00,79.78,79.79,79.735,79.745,393600001.0
2009-09-08 17:10:00,79.75,79.79,79.75,79.785,631799998.0
2009-09-08 17:11:00,79.785,79.8,79.77,79.79,380300000.0
2009-09-08 17:12:00,79.79,79.8,79.74,79.75,465200001.0
2009-09-08 17:13:00,79.745,79.77,79.74,79.75,353400000.0
2009-09-08 17:14:00,79.75,79.775,79.72,79.72,386500000.0
2009-09-08 17:15:00,79.71,79.715,79.67,79.68,367899998.0
2009-09-08 17:16:00,79.68,79.7,79.67,79.675,97400000.0
2009-09-08 17:17:00,79.675,79.705,79.67,79.68,474200000.0
2009-09-08 17:18:00,79.68,79.68,79.66,79.66,142000000.0
2009-09-08 17:19:00,79.66,79.665,79.645,79.65,253400000.0
2009-09-08 17:20:00,79.65,79.655,79.64,79.645,440500000.0
2009-09-08 17:21:00,79.645,79.66,79.64,79.655,240600000.0
2009-09-08 17:22:00,79.655,79.66,79.64,79.66,218100000.0
2009-09-08 17:23:00,79.66,79.675,79.655,79.66,150200000.0
2009-09-08 17:24:00,79.655,79.705,79.655,79.7,204100000.0
2009-09-08 17:25:00,79.7,79.74,79.695,79.725,393600001.0
2009-09-08 17:26:00,79.72,79.735,79.715,79.72,296200000.0
2009-09-08 17:27:00,79.73,79.735,79.695,79.705,330700000.0
2009-09-08 17:28:00,79.705,79.72,79.69,79.69,509299999.0
2009-09-08 17:29:00,79.69,79.71,79.69,79.7,138600000.0
2009-09-08 17:30:00,79.7,79.7,79.67,79.68,321799999.0
2009-09-08 17:31:00,79.68,79.69,79.66,79.66,366000000.0
2009-09-08 17:32:00,79.66,79.66,79.605,79.605,451000003.0
2009-09-08 17:33:00,79.605,79.67,79.605,79.66,287999999.0
2009-09-08 17:34:00,79.66,79.68,79.66,79.67,301600000.0
2009-09-08 17:35:00,79.67,79.67,79.61,79.62,248900000.0
2009-09-08 17:36:00,79.62,79.625,79.6,79.61,563399998.0
2009-09-08 17:37:00,79.61,79.62,79.605,79.61,287700002.0
2009-09-08 17:38:00,79.61,79.61,79.58,79.58,204300000.0
2009-09-08 17:39:00,79.585,79.605,79.56,79.56,146800000.0
2009-09-08 17:40:00,79.57,79.6,79.56,79.58,480800000.0
2009-09-08 17:41:00,79.58,79.58,79.54,79.54,140200000.0
2009-09-08 17:42:00,79.545,79.56,79.54,79.54,70900000.0
2009-09-08 17:43:00,79.55,79.55,79.51,79.515,360999999.0
2009-09-08 17:44:00,79.51,79.535,79.51,79.52,418199999.0
2009-09-08 17:45:00,79.515,79.52,79.475,79.51,338000000.0
2009-09-08 17:46:00,79.51,79.58,79.5,79.575,284500000.0
2009-09-08 17:47:00,79.58,79.605,79.58,79.595,193900000.0
2009-09-08 17:48:00,79.595,79.605,79.555,79.56,298700000.0
2009-09-08 17:49:00,79.565,79.6,79.565,79.595,397199999.0
2009-09-08 17:50:00,79.595,79.6,79.52,79.52,260200000.0
2009-09-08 17:51:00,79.52,79.585,79.505,79.58,190400000.0
2009-09-08 17:52:00,79.58,79.585,79.55,79.55,217800000.0
2009-09-08 17:53:00,79.55,79.55,79.525,79.535,339400000.0
2009-09-08 17:54:00,79.54,79.555,79.53,79.555,183800000.0
2009-09-08 17:55:00,79.56,79.59,79.56,79.58,236000000.0
2009-09-08 17:56:00,79.58,79.605,79.58,79.585,209000000.0
2009-09-08 17:57:00,79.585,79.6,79.565,79.585,319000000.0
2009-09-08 17:58:00,79.59,79.59,79.58,79.585,100000000.0
2009-09-08 17:59:00,79.585,79.645,79.58,79.62,198400000.0
2009-09-08 18:00:00,79.62,79.62,79.58,79.605,492100001.0
2009-09-08 18:01:00,79.605,79.62,79.565,79.57,386300000.0
2009-09-08 18:02:00,79.565,79.595,79.565,79.58,251900000.0
2009-09-08 18:03:00,79.575,79.59,79.545,79.55,260800000.0
2009-09-08 18:04:00,79.555,79.57,79.545,79.55,237800000.0
2009-09-08 18:05:00,79.55,79.58,79.55,79.57,239300000.0
2009-09-08 18:06:00,79.57,79.57,79.54,79.55,251800000.0
2009-09-08 18:07:00,79.55,79.58,79.55,79.57,401200000.0
2009-09-08 18:08:00,79.57,79.575,79.545,79.565,540500000.0
2009-09-08 18:09:00,79.565,79.565,79.545,79.545,106000000.0
2009-09-08 18:10:00,79.55,79.585,79.55,79.56,213700000.0
2009-09-08 18:11:00,79.56,79.57,79.53,79.535,250700000.0
2009-09-08 18:12:00,79.53,79.555,79.525,79.555,285200001.0
2009-09-08 18:13:00,79.555,79.6,79.55,79.59,150900000.0
2009-09-08 18:14:00,79.59,79.605,79.58,79.59,249800000.0
2009-09-08 18:15:00,79.59,79.615,79.59,79.605,373800000.0
2009-09-08 18:16:00,79.605,79.635,79.595,79.635,450700001.0
2009-09-08 18:17:00,79.635,79.655,79.63,79.65,422599999.0
2009-09-08 18:18:00,79.65,79.67,79.64,79.645,408100000.0
2009-09-08 18:19:00,79.645,79.67,79.64,79.64,249500000.0
2009-09-08 18:20:00,79.64,79.65,79.62,79.64,125900000.0
2009-09-08 18:21:00,79.64,79.645,79.64,79.64,220800000.0
2009-09-08 18:22:00,79.64,79.68,79.64,79.67,153900000.0
2009-09-08 18:23:00,79.67,79.67,79.63,79.64,216000000.0
2009-09-08 18:24:00,79.63,79.64,79.62,79.63,72900000.0
2009-09-08 18:25:00,79.63,79.63,79.62,79.62,59700000.0
2009-09-08 18:26:00,79.62,79.62,79.575,79.575,146800000.0
2009-09-08 18:27:00,79.575,79.64,79.575,79.64,86700000.0
2009-09-08 18:28:00,79.64,79.65,79.58,79.585,284300000.0
2009-09-08 18:29:00,79.59,79.605,79.57,79.6,129800000.0
2009-09-08 18:30:00,79.6,79.635,79.59,79.62,402800000.0
2009-09-08 18:31:00,79.62,79.635,79.595,79.6,256999999.0
2009-09-08 18:32:00,79.6,79.63,79.595,79.625,144800000.0
2009-09-08 18:33:00,79.615,79.62,79.6,79.62,94900000.0
2009-09-08 18:34:00,79.62,79.62,79.59,79.605,398100000.0
2009-09-08 18:35:00,79.605,79.62,79.605,79.61,211800000.0
2009-09-08 18:36:00,79.61,79.62,79.61,79.615,74800000.0
2009-09-08 18:37:00,79.615,79.625,79.6,79.62,132500000.0
2009-09-08 18:38:00,79.625,79.63,79.61,79.62,139700000.0
2009-09-08 18:39:00,79.62,79.65,79.62,79.63,116900000.0
2009-09-08 18:40:00,79.63,79.65,79.625,79.65,56800000.0
2009-09-08 18:41:00,79.65,79.66,79.635,79.64,311800000.0
2009-09-08 18:42:00,79.635,79.64,79.625,79.625,166100000.0
2009-09-08 18:43:00,79.62,79.67,79.62,79.66,125000000.0
2009-09-08 18:44:00,79.655,79.665,79.635,79.635,151600000.0
2009-09-08 18:45:00,79.63,79.63,79.59,79.595,109600000.0
2009-09-08 18:46:00,79.595,79.625,79.595,79.61,143500000.0
2009-09-08 18:47:00,79.605,79.645,79.605,79.615,411300000.0
2009-09-08 18:48:00,79.62,79.625,79.585,79.585,296200000.0
2009-09-08 18:49:00,79.585,79.59,79.575,79.59,306600000.0
2009-09-08 18:50:00,79.59,79.6,79.59,79.595,420400000.0
2009-09-08 18:51:00,79.595,79.615,79.595,79.615,225200000.0
2009-09-08 18:52:00,79.615,79.62,79.605,79.615,69200000.0
2009-09-08 18:53:00,79.615,79.63,79.61,79.63,53100000.0
2009-09-08 18:54:00,79.63,79.63,79.61,79.61,119000000.0
2009-09-08 18:55:00,79.615,79.65,79.615,79.645,113500000.0
2009-09-08 18:56:00,79.65,79.65,79.64,79.64,175900000.0
2009-09-08 18:57:00,79.64,79.64,79.605,79.605,346299999.0
2009-09-08 18:58:00,79.605,79.615,79.595,79.615,313700000.0
2009-09-08 18:59:00,79.615,79.625,79.605,79.61,285800000.0
2009-09-08 19:00:00,79.61,79.635,79.61,79.63,188200000.0
2009-09-08 19:01:00,79.63,79.65,79.62,79.625,340800000.0
2009-09-08 19:02:00,79.625,79.645,79.615,79.615,300900001.0
2009-09-08 19:03:00,79.615,79.625,79.6,79.6,204000000.0
2009-09-08 19:04:00,79.6,79.605,79.595,79.595,70900000.0
2009-09-08 19:05:00,79.595,79.605,79.59,79.59,140500000.0
2009-09-08 19:06:00,79.59,79.62,79.585,79.605,246100000.0
2009-09-08 19:07:00,79.605,79.625,79.6,79.6,208600000.0
2009-09-08 19:08:00,79.6,79.605,79.6,79.605,60400000.0
2009-09-08 19:09:00,79.605,79.61,79.595,79.595,45200000.0
2009-09-08 19:10:00,79.595,79.595,79.52,79.54,352000000.0
2009-09-08 19:11:00,79.54,79.575,79.54,79.56,447900000.0
2009-09-08 19:12:00,79.565,79.575,79.56,79.565,159600000.0
2009-09-08 19:13:00,79.565,79.575,79.555,79.56,167000000.0
2009-09-08 19:14:00,79.56,79.57,79.535,79.535,354600001.0
2009-09-08 19:15:00,79.535,79.565,79.53,79.565,151800000.0
2009-09-08 19:16:00,79.565,79.62,79.555,79.62,357700000.0
2009-09-08 19:17:00,79.625,79.66,79.605,79.605,295500000.0
2009-09-08 19:18:00,79.605,79.605,79.6,79.605,253700000.0
2009-09-08 19:19:00,79.605,79.605,79.59,79.59,462500001.0
2009-09-08 19:20:00,79.59,79.59,79.545,79.545,328100001.0
2009-09-08 19:21:00,79.545,79.545,79.52,79.52,187200000.0
2009-09-08 19:22:00,79.53,79.545,79.52,79.54,219000000.0
2009-09-08 19:23:00,79.54,79.62,79.54,79.62,198499999.0
2009-09-08 19:24:00,79.62,79.625,79.59,79.61,296700000.0
2009-09-08 19:25:00,79.615,79.64,79.605,79.63,364500000.0
2009-09-08 19:26:00,79.63,79.63,79.565,79.57,330800000.0
2009-09-08 19:27:00,79.57,79.595,79.57,79.595,279500000.0
2009-09-08 19:28:00,79.6,79.6,79.585,79.6,361800000.0
2009-09-08 19:29:00,79.605,79.63,79.605,79.62,133400000.0
2009-09-08 19:30:00,79.62,79.625,79.59,79.59,235800000.0
2009-09-08 19:31:00,79.585,79.59,79.57,79.57,209700000.0
2009-09-08 19:32:00,79.575,79.575,79.555,79.56,143400000.0
2009-09-08 19:33:00,79.555,79.56,79.53,79.54,180300000.0
2009-09-08 19:34:00,79.54,79.55,79.535,79.54,448800000.0
2009-09-08 19:35:00,79.54,79.555,79.535,79.535,467600000.0
2009-09-08 19:36:00,79.54,79.54,79.53,79.54,235200000.0
2009-09-08 19:37:00,79.54,79.555,79.54,79.55,187200000.0
2009-09-08 19:38:00,79.55,79.555,79.52,79.53,260400000.0
2009-09-08 19:39:00,79.53,79.575,79.53,79.57,234400000.0
2009-09-08 19:40:00,79.57,79.595,79.565,79.595,116700001.0
2009-09-08 19:41:00,79.6,79.62,79.57,79.57,409699999.0
2009-09-08 19:42:00,79.57,79.575,79.555,79.565,245100000.0
2009-09-08 19:43:00,79.565,79.565,79.555,79.565,241600000.0
2009-09-08 19:44:00,79.565,79.565,79.545,79.545,240799999.0
2009-09-08 19:45:00,79.545,79.555,79.545,79.545,151200000.0
2009-09-08 19:46:00,79.545,79.565,79.535,79.535,349600000.0
2009-09-08 19:47:00,79.535,79.545,79.525,79.535,355200000.0
2009-09-08 19:48:00,79.535,79.555,79.525,79.545,479200001.0
2009-09-08 19:49:00,79.54,79.545,79.515,79.535,342399997.0
2009-09-08 19:50:00,79.535,79.535,79.485,79.495,207200000.0
2009-09-08 19:51:00,79.495,79.495,79.45,79.455,532000001.0
2009-09-08 19:52:00,79.455,79.495,79.43,79.485,633000002.0
2009-09-08 19:53:00,79.495,79.505,79.475,79.5,295200000.0
2009-09-08 19:54:00,79.5,79.505,79.48,79.485,238400000.0
2009-09-08 19:55:00,79.485,79.525,79.48,79.515,223200000.0
2009-09-08 19:56:00,79.515,79.54,79.51,79.54,194900002.0
2009-09-08 19:57:00,79.54,79.555,79.535,79.535,280400000.0
2009-09-08 19:58:00,79.535,79.56,79.53,79.56,132400000.0
2009-09-08 19:59:00,79.55,79.58,79.55,79.57,455700000.0
2009-09-08 20:00:00,79.565,79.575,79.565,79.575,290300000.0
2009-09-08 20:01:00,79.58,79.58,79.54,79.545,352700000.0
2009-09-08 20:02:00,79.55,79.56,79.53,79.54,209700000.0
2009-09-08 20:03:00,79.535,79.54,79.515,79.53,663600004.0
2009-09-08 20:04:00,79.53,79.54,79.5,79.5,282800002.0
2009-09-08 20:05:00,79.5,79.51,79.475,79.51,384699998.0
2009-09-08 20:06:00,79.51,79.53,79.49,79.495,550000005.0
2009-09-08 20:07:00,79.505,79.565,79.505,79.56,442300001.0
2009-09-08 20:08:00,79.555,79.555,79.53,79.535,438900001.0
2009-09-08 20:09:00,79.535,79.545,79.52,79.52,213900000.0
2009-09-08 20:10:00,79.515,79.52,79.5,79.5,307000002.0
2009-09-08 20:11:00,79.5,79.545,79.48,79.545,490400000.0
2009-09-08 20:12:00,79.55,79.55,79.525,79.535,347800002.0
2009-09-08 20:13:00,79.53,79.54,79.53,79.535,165600000.0
2009-09-08 20:14:00,79.53,79.555,79.53,79.555,101400000.0
2009-09-08 20:15:00,79.555,79.57,79.545,79.545,214399999.0
2009-09-08 20:16:00,79.545,79.565,79.515,79.515,384500000.0
2009-09-08 20:17:00,79.505,79.505,79.495,79.5,322600000.0
2009-09-08 20:18:00,79.5,79.555,79.5,79.54,373100000.0
2009-09-08 20:19:00,79.53,79.535,79.505,79.52,385800001.0
2009-09-08 20:20:00,79.515,79.515,79.48,79.485,460900000.0
2009-09-08 20:21:00,79.49,79.505,79.49,79.49,155400000.0
2009-09-08 20:22:00,79.49,79.515,79.47,79.515,546100001.0
2009-09-08 20:23:00,79.515,79.525,79.485,79.495,729700000.0
2009-09-08 20:24:00,79.49,79.54,79.49,79.495,529300000.0
2009-09-08 20:25:00,79.495,79.535,79.48,79.515,573799998.0
2009-09-08 20:26:00,79.515,79.515,79.485,79.485,294599999.0
2009-09-08 20:27:00,79.485,79.52,79.48,79.48,495200000.0
2009-09-08 20:28:00,79.48,79.485,79.465,79.475,485600000.0
2009-09-08 20:29:00,79.475,79.495,79.47,79.47,282400000.0
2009-09-08 20:30:00,79.475,79.5,79.475,79.49,372200000.0
2009-09-08 20:31:00,79.49,79.52,79.49,79.515,304200000.0
2009-09-08 20:32:00,79.52,79.53,79.495,79.5,334800000.0
2009-09-08 20:33:00,79.5,79.5,79.49,79.495,220800000.0
2009-09-08 20:34:00,79.495,79.5,79.47,79.47,63200000.0
2009-09-08 20:35:00,79.47,79.47,79.465,79.465,12200000.0
2009-09-08 20:36:00,79.465,79.47,79.465,79.465,195200000.0
2009-09-08 20:37:00,79.465,79.505,79.465,79.5,282600000.0
2009-09-08 20:38:00,79.5,79.52,79.495,79.515,126400000.0
2009-09-08 20:39:00,79.52,79.535,79.52,79.535,116799999.0
2009-09-08 20:40:00,79.535,79.565,79.51,79.565,400000001.0
2009-09-08 20:41:00,79.565,79.565,79.53,79.535,277299999.0
2009-09-08 20:42:00,79.54,79.54,79.485,79.51,514500000.0
2009-09-08 20:43:00,79.52,79.525,79.495,79.515,269300000.0
2009-09-08 20:44:00,79.525,79.585,79.52,79.565,289600000.0
2009-09-08 20:45:00,79.565,79.565,79.54,79.555,218600000.0
2009-09-08 20:46:00,79.555,79.555,79.535,79.535,349700000.0
2009-09-08 20:47:00,79.555,79.565,79.535,79.535,409700000.0
2009-09-08 20:48:00,79.535,79.565,79.535,79.555,361500000.0
2009-09-08 20:49:00,79.555,79.585,79.555,79.58,580900000.0
2009-09-08 20:50:00,79.585,79.595,79.565,79.585,583700002.0
2009-09-08 20:51:00,79.585,79.625,79.575,79.575,548300000.0
2009-09-08 20:52:00,79.575,79.61,79.575,79.61,363900000.0
2009-09-08 20:53:00,79.61,79.615,79.585,79.595,337400002.0
2009-09-08 20:54:00,79.595,79.61,79.585,79.59,266400001.0
2009-09-08 20:55:00,79.59,79.595,79.57,79.575,553000001.0
2009-09-08 20:56:00,79.575,79.575,79.545,79.55,428600000.0
2009-09-08 20:57:00,79.545,79.565,79.545,79.555,208200000.0
2009-09-08 20:58:00,79.555,79.575,79.555,79.575,219099999.0
2009-09-08 20:59:00,79.575,79.575,79.525,79.565,364499999.0
2009-09-08 21:00:00,79.57,79.575,79.485,79.485,678700000.0
2009-09-08 21:01:00,79.485,79.505,79.45,79.485,525700000.0
2009-09-08 21:02:00,79.48,79.49,79.465,79.475,460500000.0
2009-09-08 21:03:00,79.475,79.485,79.455,79.465,234900000.0
2009-09-08 21:04:00,79.465,79.48,79.45,79.48,202300000.0
2009-09-08 21:05:00,79.48,79.48,79.44,79.455,228900000.0
2009-09-08 21:06:00,79.46,79.475,79.43,79.44,270099999.0
2009-09-08 21:07:00,79.43,79.465,79.43,79.46,443199998.0
2009-09-08 21:08:00,79.46,79.47,79.445,79.46,274899999.0
2009-09-08 21:09:00,79.46,79.465,79.445,79.45,194200001.0
2009-09-08 21:10:00,79.45,79.46,79.445,79.46,99100000.0
2009-09-08 21:11:00,79.45,79.47,79.45,79.465,100800000.0
2009-09-08 21:12:00,79.465,79.465,79.465,79.465,12000000.0
2009-09-08 21:13:00,79.465,79.48,79.455,79.475,496799998.0
2009-09-08 21:14:00,79.475,79.475,79.445,79.445,188399999.0
2009-09-08 21:15:00,79.44,79.455,79.44,79.445,104000000.0
2009-09-08 21:16:00,79.455,79.495,79.445,79.495,368800000.0
2009-09-08 21:17:00,79.49,79.51,79.46,79.49,693199999.0
2009-09-08 21:18:00,79.495,79.505,79.485,79.495,461599999.0
2009-09-08 21:19:00,79.495,79.505,79.49,79.495,339199998.0
2009-09-08 21:20:00,79.49,79.515,79.485,79.485,195400000.0
2009-09-08 21:21:00,79.485,79.485,79.465,79.465,551399995.0
2009-09-08 21:22:00,79.475,79.505,79.475,79.505,331200002.0
2009-09-08 21:23:00,79.505,79.505,79.495,79.495,223200000.0
2009-09-08 21:24:00,79.495,79.55,79.495,79.545,446999996.0
2009-09-08 21:25:00,79.535,79.545,79.525,79.545,435199993.0
2009-09-08 21:26:00,79.555,79.575,79.555,79.555,301999998.0
2009-09-08 21:27:00,79.555,79.575,79.54,79.555,288599999.0
2009-09-08 21:28:00,79.555,79.555,79.535,79.535,222700000.0
2009-09-08 21:29:00,79.535,79.55,79.535,79.545,77800000.0
2009-09-08 21:30:00,79.545,79.58,79.545,79.58,347099999.0
2009-09-08 21:31:00,79.575,79.58,79.56,79.575,265799997.0
2009-09-08 21:32:00,79.575,79.59,79.575,79.59,300399996.0
2009-09-08 21:33:00,79.59,79.59,79.58,79.59,188400000.0
2009-09-08 21:34:00,79.585,79.605,79.585,79.6,179600001.0
2009-09-08 21:35:00,79.595,79.65,79.59,79.64,330700001.0
2009-09-08 21:36:00,79.64,79.655,79.625,79.65,199900000.0
2009-09-08 21:37:00,79.655,79.655,79.635,79.635,28400000.0
2009-09-08 21:38:00,79.63,79.65,79.63,79.645,78400000.0
2009-09-08 21:39:00,79.645,79.655,79.645,79.645,65100000.0
2009-09-08 21:40:00,79.65,79.65,79.605,79.61,90200000.0
2009-09-08 21:41:00,79.615,79.62,79.595,79.605,155000000.0
2009-09-08 21:42:00,79.605,79.615,79.585,79.59,302900001.0
2009-09-08 21:43:00,79.585,79.615,79.585,79.615,208200000.0
2009-09-08 21:44:00,79.615,79.625,79.615,79.62,188600000.0
2009-09-08 21:45:00,79.62,79.625,79.6,79.6,398699998.0
2009-09-08 21:46:00,79.6,79.625,79.6,79.625,362399999.0
2009-09-08 21:47:00,79.625,79.625,79.615,79.615,236799999.0
2009-09-08 21:48:00,79.615,79.635,79.615,79.635,245799998.0
2009-09-08 21:49:00,79.635,79.635,79.62,79.63,229599999.0
2009-09-08 21:50:00,79.63,79.65,79.625,79.645,244800000.0
2009-09-08 21:51:00,79.64,79.645,79.635,79.645,335199995.0
2009-09-08 21:52:00,79.645,79.655,79.63,79.64,347999996.0
2009-09-08 21:53:00,79.64,79.655,79.64,79.655,140000000.0
2009-09-08 21:54:00,79.655,79.655,79.635,79.635,228000000.0
2009-09-08 21:55:00,79.635,79.64,79.605,79.61,398800000.0
2009-09-08 21:56:00,79.605,79.605,79.575,79.575,435999995.0
2009-09-08 21:57:00,79.575,79.575,79.555,79.57,231800000.0
2009-09-08 21:58:00,79.57,79.57,79.55,79.565,137600000.0
2009-09-08 21:59:00,79.565,79.565,79.535,79.54,288399998.0
2009-09-08 22:00:00,79.54,79.545,79.51,79.515,96200000.0
2009-09-08 22:01:00,79.515,79.515,79.515,79.515,11200000.0
2009-09-08 22:02:00,79.52,79.535,79.52,79.525,64800000.0
2009-09-08 22:03:00,79.525,79.535,79.525,79.535,76000000.0
2009-09-08 22:04:00,79.53,79.535,79.52,79.535,156800000.0
2009-09-08 22:05:00,79.535,79.545,79.53,79.54,148800000.0
2009-09-08 22:06:00,79.54,79.55,79.54,79.55,56000000.0
2009-09-08 22:07:00,79.55,79.56,79.545,79.555,65600000.0
2009-09-08 22:08:00,79.555,79.57,79.555,79.57,73600000.0
2009-09-08 22:09:00,79.56,79.56,79.56,79.56,24000000.0
2009-09-08 22:10:00,79.565,79.565,79.555,79.565,58400000.0
2009-09-08 22:11:00,79.565,79.565,79.555,79.56,41600000.0
2009-09-08 22:12:00,79.565,79.565,79.56,79.56,52800000.0
2009-09-08 22:13:00,79.56,79.57,79.56,79.57,41600000.0
2009-09-08 22:14:00,79.57,79.595,79.57,79.595,105600000.0
2009-09-08 22:15:00,79.595,79.61,79.59,79.61,136800000.0
2009-09-08 22:16:00,79.605,79.64,79.605,79.64,161600000.0
2009-09-08 22:17:00,79.645,79.645,79.605,79.635,209800000.0
2009-09-08 22:18:00,79.635,79.64,79.63,79.635,89600000.0
2009-09-08 22:19:00,79.63,79.64,79.615,79.615,184800000.0
2009-09-08 22:20:00,79.615,79.62,79.61,79.61,88000000.0
2009-09-08 22:21:00,79.615,79.625,79.61,79.61,45000000.0
2009-09-08 22:22:00,79.61,79.61,79.595,79.595,73600000.0
2009-09-08 22:23:00,79.59,79.59,79.575,79.58,88800000.0
2009-09-08 22:24:00,79.58,79.58,79.57,79.58,108400000.0
2009-09-08 22:25:00,79.58,79.58,79.575,79.575,27200000.0
2009-09-08 22:26:00,79.575,79.58,79.575,79.575,27200000.0
2009-09-08 22:27:00,79.575,79.58,79.575,79.575,30400000.0
2009-09-08 22:28:00,79.575,79.585,79.57,79.58,114400000.0
2009-09-08 22:29:00,79.58,79.595,79.58,79.585,83400000.0
2009-09-08 22:30:00,79.585,79.59,79.58,79.58,102800000.0
2009-09-08 22:31:00,79.58,79.58,79.535,79.545,69600000.0
2009-09-08 22:32:00,79.545,79.565,79.545,79.56,81600000.0
2009-09-08 22:33:00,79.56,79.56,79.55,79.55,17600000.0
2009-09-08 22:34:00,79.555,79.565,79.55,79.56,28200000.0
2009-09-08 22:35:00,79.56,79.56,79.535,79.555,91400000.0
2009-09-08 22:36:00,79.555,79.565,79.555,79.56,56000000.0
2009-09-08 22:37:00,79.56,79.56,79.545,79.545,42400000.0
2009-09-08 22:38:00,79.54,79.555,79.515,79.555,116800000.0
2009-09-08 22:39:00,79.555,79.565,79.545,79.56,64000000.0
2009-09-08 22:40:00,79.555,79.56,79.54,79.555,95400000.0
2009-09-08 22:41:00,79.555,79.555,79.54,79.55,89600000.0
2009-09-08 22:42:00,79.55,79.555,79.55,79.555,33600000.0
2009-09-08 22:43:00,79.56,79.57,79.56,79.57,78400000.0
2009-09-08 22:44:00,79.57,79.585,79.57,79.575,170300000.0
2009-09-08 22:45:00,79.575,79.575,79.565,79.57,54700000.0
2009-09-08 22:46:00,79.57,79.575,79.57,79.575,27300000.0
2009-09-08 22:47:00,79.57,79.57,79.535,79.535,65600000.0
2009-09-08 22:48:00,79.535,79.545,79.535,79.54,55500000.0
2009-09-08 22:49:00,79.545,79.56,79.53,79.555,247600000.0
2009-09-08 22:50:00,79.555,79.56,79.525,79.535,207800000.0
2009-09-08 22:51:00,79.535,79.59,79.535,79.58,137000000.0
2009-09-08 22:52:00,79.565,79.585,79.54,79.565,227600000.0
2009-09-08 22:53:00,79.565,79.57,79.56,79.57,94000000.0
2009-09-08 22:54:00,79.57,79.575,79.57,79.575,19200000.0
2009-09-08 22:55:00,79.575,79.575,79.57,79.575,33600000.0
2009-09-08 22:56:00,79.585,79.595,79.565,79.59,109300000.0
2009-09-08 22:57:00,79.58,79.6,79.575,79.6,76000000.0
2009-09-08 22:58:00,79.605,79.605,79.545,79.545,79600000.0
2009-09-08 22:59:00,79.53,79.545,79.495,79.52,50000000.0
2009-09-08 23:00:00,79.515,79.53,79.5,79.525,28000000.0
2009-09-08 23:01:00,79.53,79.545,79.525,79.545,9400000.0
2009-09-08 23:02:00,79.545,79.55,79.54,79.545,25900000.0
2009-09-08 23:03:00,79.55,79.55,79.545,79.55,10200000.0
2009-09-08 23:04:00,79.55,79.55,79.54,79.54,10900000.0
2009-09-08 23:05:00,79.54,79.545,79.54,79.54,13900000.0
2009-09-08 23:06:00,79.55,79.66,79.55,79.58,40000000.0
2009-09-08 23:07:00,79.575,79.575,79.555,79.555,4800000.0
2009-09-08 23:08:00,79.56,79.565,79.55,79.55,8100000.0
2009-09-08 23:09:00,79.55,79.57,79.545,79.56,26000000.0
2009-09-08 23:10:00,79.545,79.555,79.54,79.54,17800000.0
2009-09-08 23:11:00,79.54,79.575,79.54,79.57,19300000.0
2009-09-08 23:12:00,79.57,79.58,79.57,79.58,34400000.0
2009-09-08 23:13:00,79.575,79.575,79.57,79.57,15800000.0
2009-09-08 23:14:00,79.57,79.575,79.57,79.57,17600000.0
2009-09-08 23:15:00,79.56,79.56,79.555,79.555,14400000.0
2009-09-08 23:16:00,79.555,79.57,79.54,79.55,48000000.0
2009-09-08 23:17:00,79.55,79.56,79.55,79.555,45600000.0
2009-09-08 23:18:00,79.55,79.55,79.55,79.55,4800000.0
2009-09-08 23:19:00,79.555,79.565,79.555,79.56,33400000.0
2009-09-08 23:20:00,79.56,79.56,79.56,79.56,22400000.0
2009-09-08 23:21:00,79.55,79.55,79.55,79.55,9600000.0
2009-09-08 23:22:00,79.56,79.56,79.555,79.555,28600000.0
2009-09-08 23:23:00,79.555,79.555,79.555,79.555,13100000.0
2009-09-08 23:24:00,79.55,79.565,79.54,79.565,38500000.0
2009-09-08 23:25:00,79.565,79.565,79.565,79.565,8000000.0
2009-09-08 23:26:00,79.565,79.565,79.565,79.565,17600000.0
2009-09-08 23:27:00,79.57,79.57,79.555,79.555,22400000.0
2009-09-08 23:28:00,79.555,79.56,79.545,79.545,16300000.0
2009-09-08 23:29:00,79.545,79.545,79.54,79.54,7500000.0
2009-09-08 23:30:00,79.54,79.545,79.54,79.545,13700000.0
2009-09-08 23:31:00,79.545,79.545,79.545,79.545,5800000.0
2009-09-08 23:32:00,79.53,79.543,79.511,79.535,107200000.0
2009-09-08 23:33:00,79.545,79.56,79.54,79.555,33900000.0
2009-09-08 23:34:00,79.555,79.555,79.525,79.53,77300000.0
2009-09-08 23:35:00,79.535,79.535,79.53,79.53,16100000.0
2009-09-08 23:36:00,79.525,79.54,79.525,79.525,17200000.0
2009-09-08 23:37:00,79.492,79.507,79.481,79.486,44500000.0
2009-09-08 23:38:00,79.53,79.53,79.53,79.53,1000000.0
2009-09-08 23:39:00,79.525,79.53,79.525,79.525,27300000.0
2009-09-08 23:40:00,79.525,79.53,79.525,79.53,68900000.0
2009-09-08 23:41:00,79.525,79.55,79.525,79.55,104800000.0
2009-09-08 23:42:00,79.55,79.55,79.525,79.54,38300000.0
2009-09-08 23:43:00,79.535,79.535,79.53,79.535,8100000.0
2009-09-08 23:44:00,79.535,79.54,79.53,79.53,19100000.0
2009-09-08 23:45:00,79.53,79.535,79.51,79.525,79600000.0
2009-09-08 23:46:00,79.525,79.525,79.525,79.525,24300000.0
2009-09-08 23:47:00,79.525,79.525,79.525,79.525,22400000.0
2009-09-08 23:48:00,79.525,79.55,79.525,79.54,28800000.0
2009-09-08 23:49:00,79.54,79.54,79.535,79.535,6400000.0
2009-09-08 23:50:00,79.535,79.555,79.535,79.555,67200000.0
2009-09-08 23:51:00,79.555,79.57,79.55,79.55,63400000.0
2009-09-08 23:52:00,79.555,79.585,79.55,79.585,62800000.0
2009-09-08 23:53:00,79.59,79.59,79.56,79.57,59300000.0
2009-09-08 23:54:00,79.565,79.575,79.565,79.565,36600000.0
2009-09-08 23:55:00,79.565,79.565,79.55,79.55,24600000.0
2009-09-08 23:56:00,79.55,79.55,79.55,79.55,14600000.0
2009-09-08 23:57:00,79.55,79.55,79.54,79.54,45100000.0
2009-09-08 23:58:00,79.555,79.56,79.54,79.55,76200000.0
2009-09-08 23:59:00,79.55,79.56,79.535,79.535,45700000.0
2009-09-09 00:00:00,79.535,79.54,79.535,79.54,20000000.0
2009-09-09 00:01:00,79.535,79.56,79.52,79.55,37000000.0
2009-09-09 00:02:00,79.56,79.56,79.55,79.55,13000000.0
2009-09-09 00:03:00,79.54,79.55,79.54,79.55,12000000.0
2009-09-09 00:04:00,79.55,79.55,79.525,79.54,10700000.0
2009-09-09 00:05:00,79.55,79.55,79.53,79.55,7900000.0
2009-09-09 00:06:00,79.56,79.56,79.535,79.55,11800000.0
2009-09-09 00:07:00,79.55,79.57,79.55,79.56,13000000.0
2009-09-09 00:08:00,79.57,79.57,79.57,79.57,2000000.0
2009-09-09 00:09:00,79.58,79.59,79.545,79.545,15600000.0
2009-09-09 00:10:00,79.545,79.57,79.54,79.55,63100000.0
2009-09-09 00:11:00,79.55,79.55,79.55,79.55,5100000.0
2009-09-09 00:12:00,79.55,79.55,79.545,79.55,13800000.0
2009-09-09 00:13:00,79.528,79.542,79.516,79.516,51300000.0
2009-09-09 00:14:00,79.545,79.55,79.545,79.55,16700000.0
2009-09-09 00:15:00,79.545,79.55,79.53,79.545,61200000.0
2009-09-09 00:16:00,79.545,79.545,79.495,79.51,59100000.0
2009-09-09 00:17:00,79.515,79.515,79.51,79.51,26500000.0
2009-09-09 00:18:00,79.51,79.51,79.5,79.505,33700000.0
2009-09-09 00:19:00,79.5,79.5,79.485,79.485,19200000.0
2009-09-09 00:20:00,79.485,79.49,79.48,79.485,26400000.0
2009-09-09 00:21:00,79.49,79.49,79.47,79.49,26600000.0
2009-09-09 00:22:00,79.49,79.52,79.49,79.52,22000000.0
2009-09-09 00:23:00,79.52,79.53,79.475,79.49,40100000.0
2009-09-09 00:24:00,79.49,79.51,79.49,79.5,58000000.0
2009-09-09 00:25:00,79.5,79.51,79.5,79.5,17700000.0
2009-09-09 00:26:00,79.505,79.52,79.505,79.52,30100000.0
2009-09-09 00:27:00,79.52,79.52,79.505,79.51,20100000.0
2009-09-09 00:28:00,79.51,79.525,79.505,79.525,21700000.0
2009-09-09 00:29:00,79.52,79.525,79.52,79.52,5800000.0
2009-09-09 00:30:00,79.525,79.525,79.515,79.52,105000000.0
2009-09-09 00:31:00,79.515,79.555,79.515,79.55,133700000.0
2009-09-09 00:32:00,79.555,79.565,79.545,79.545,96800000.0
2009-09-09 00:33:00,79.545,79.585,79.545,79.575,79300000.0
2009-09-09 00:34:00,79.575,79.58,79.57,79.58,95700000.0
2009-09-09 00:35:00,79.58,79.59,79.575,79.585,55400000.0
2009-09-09 00:36:00,79.585,79.585,79.575,79.585,75200000.0
2009-09-09 00:37:00,79.585,79.585,79.585,79.585,4800000.0
2009-09-09 00:38:00,79.59,79.59,79.59,79.59,31800000.0
2009-09-09 00:39:00,79.595,79.615,79.595,79.61,66300000.0
2009-09-09 00:40:00,79.61,79.61,79.6,79.605,62700000.0
2009-09-09 00:41:00,79.61,79.64,79.605,79.635,247600000.0
2009-09-09 00:42:00,79.635,79.645,79.635,79.645,51900000.0
2009-09-09 00:43:00,79.66,79.66,79.655,79.655,23900000.0
2009-09-09 00:44:00,79.65,79.685,79.65,79.67,148100000.0
2009-09-09 00:45:00,79.665,79.69,79.665,79.685,59300000.0
2009-09-09 00:46:00,79.68,79.685,79.675,79.675,51600000.0
2009-09-09 00:47:00,79.675,79.675,79.665,79.665,80900000.0
2009-09-09 00:48:00,79.66,79.665,79.65,79.66,68000000.0
2009-09-09 00:49:00,79.665,79.665,79.65,79.655,59100000.0
2009-09-09 00:50:00,79.655,79.655,79.655,79.655,7200000.0
2009-09-09 00:51:00,79.66,79.66,79.645,79.655,74600000.0
2009-09-09 00:52:00,79.66,79.675,79.655,79.675,27400000.0
2009-09-09 00:53:00,79.67,79.69,79.665,79.675,33800000.0
2009-09-09 00:54:00,79.67,79.685,79.67,79.68,59300000.0
2009-09-09 00:55:00,79.68,79.685,79.67,79.675,162200000.0
2009-09-09 00:56:00,79.67,79.67,79.66,79.665,53700000.0
2009-09-09 00:57:00,79.67,79.675,79.66,79.665,74800000.0
2009-09-09 00:58:00,79.665,79.675,79.66,79.675,74400000.0
2009-09-09 00:59:00,79.68,79.685,79.675,79.675,32000000.0
2009-09-09 01:00:00,79.68,79.72,79.68,79.72,59500000.0
2009-09-09 01:01:00,79.72,79.74,79.72,79.73,193600000.0
2009-09-09 01:02:00,79.735,79.78,79.73,79.78,170600000.0
2009-09-09 01:03:00,79.78,79.79,79.76,79.775,79770000.0
2009-09-09 01:04:00,79.775,79.785,79.765,79.77,148400000.0
2009-09-09 01:05:00,79.77,79.775,79.765,79.77,198600000.0
2009-09-09 01:06:00,79.77,79.785,79.77,79.78,105000000.0
2009-09-09 01:07:00,79.78,79.78,79.77,79.775,137500000.0
2009-09-09 01:08:00,79.775,79.795,79.775,79.78,114200000.0
2009-09-09 01:09:00,79.775,79.83,79.775,79.815,102600000.0
2009-09-09 01:10:00,79.825,79.83,79.805,79.81,200000000.0
2009-09-09 01:11:00,79.81,79.81,79.8,79.81,139000000.0
2009-09-09 01:12:00,79.81,79.82,79.8,79.8,136900000.0
2009-09-09 01:13:00,79.805,79.805,79.8,79.8,40100000.0
2009-09-09 01:14:00,79.8,79.8,79.785,79.79,126400000.0
2009-09-09 01:15:00,79.79,79.795,79.77,79.77,137400000.0
2009-09-09 01:16:00,79.77,79.78,79.76,79.76,196800000.0
2009-09-09 01:17:00,79.76,79.76,79.76,79.76,7200000.0
2009-09-09 01:18:00,79.76,79.76,79.755,79.755,27400000.0
2009-09-09 01:19:00,79.755,79.755,79.74,79.74,50400000.0
2009-09-09 01:20:00,79.74,79.74,79.72,79.725,87200000.0
2009-09-09 01:21:00,79.725,79.725,79.715,79.715,26700000.0
2009-09-09 01:22:00,79.71,79.71,79.67,79.68,110800000.0
2009-09-09 01:23:00,79.68,79.68,79.67,79.675,74900000.0
2009-09-09 01:24:00,79.675,79.69,79.67,79.69,93900000.0
2009-09-09 01:25:00,79.69,79.69,79.685,79.685,41200000.0
2009-09-09 01:26:00,79.685,79.69,79.685,79.69,22000000.0
2009-09-09 01:27:00,79.69,79.69,79.685,79.685,59000000.0
2009-09-09 01:28:00,79.685,79.69,79.68,79.685,107600000.0
2009-09-09 01:29:00,79.685,79.685,79.67,79.68,306400000.0
2009-09-09 01:30:00,79.68,79.695,79.68,79.68,161900000.0
2009-09-09 01:31:00,79.68,79.69,79.675,79.685,14700000.0
2009-09-09 01:32:00,79.68,79.7,79.675,79.7,206200000.0
2009-09-09 01:33:00,79.705,79.72,79.7,79.72,39500000.0
2009-09-09 01:34:00,79.72,79.72,79.715,79.72,72800000.0
2009-09-09 01:35:00,79.715,79.715,79.705,79.715,41100000.0
2009-09-09 01:36:00,79.705,79.725,79.705,79.72,207300000.0
2009-09-09 01:37:00,79.72,79.735,79.715,79.735,48300000.0
2009-09-09 01:38:00,79.75,79.75,79.74,79.75,72300000.0
2009-09-09 01:39:00,79.75,79.755,79.75,79.755,3000000.0
2009-09-09 01:40:00,79.75,79.75,79.735,79.735,10200000.0
2009-09-09 01:41:00,79.74,79.755,79.735,79.75,79400000.0
2009-09-09 01:42:00,79.75,79.765,79.75,79.75,53000000.0
2009-09-09 01:43:00,79.75,79.76,79.75,79.75,81100000.0
2009-09-09 01:44:00,79.755,79.755,79.75,79.755,146500000.0
2009-09-09 01:45:00,79.755,79.755,79.75,79.75,119500000.0
2009-09-09 01:46:00,79.755,79.76,79.755,79.755,45000000.0
2009-09-09 01:47:00,79.755,79.76,79.755,79.755,79800000.0
2009-09-09 01:48:00,79.755,79.76,79.755,79.755,67800000.0
2009-09-09 01:49:00,79.755,79.76,79.74,79.75,79400000.0
2009-09-09 01:50:00,79.75,79.76,79.75,79.755,40400000.0
2009-09-09 01:51:00,79.755,79.755,79.745,79.755,59100000.0
2009-09-09 01:52:00,79.755,79.76,79.755,79.755,34500000.0
2009-09-09 01:53:00,79.755,79.755,79.75,79.755,16400000.0
2009-09-09 01:54:00,79.75,79.75,79.73,79.73,33700000.0
2009-09-09 01:55:00,79.73,79.73,79.72,79.725,64800000.0
2009-09-09 01:56:00,79.725,79.725,79.725,79.725,1600000.0
2009-09-09 01:57:00,79.72,79.725,79.71,79.715,64800000.0
2009-09-09 01:58:00,79.715,79.715,79.71,79.715,66300000.0
2009-09-09 01:59:00,79.715,79.715,79.695,79.7,50900000.0
2009-09-09 02:00:00,79.7,79.71,79.695,79.71,108300000.0
2009-09-09 02:01:00,79.71,79.71,79.675,79.675,242600000.0
2009-09-09 02:02:00,79.685,79.7,79.675,79.69,158800000.0
2009-09-09 02:03:00,79.69,79.69,79.68,79.68,143700000.0
2009-09-09 02:04:00,79.68,79.68,79.675,79.675,75000000.0
2009-09-09 02:05:00,79.675,79.675,79.635,79.635,154000000.0
2009-09-09 02:06:00,79.635,79.645,79.635,79.645,79800000.0
2009-09-09 02:07:00,79.645,79.645,79.615,79.645,145500000.0
2009-09-09 02:08:00,79.645,79.645,79.63,79.645,161900000.0
2009-09-09 02:09:00,79.64,79.645,79.63,79.635,58400000.0
2009-09-09 02:10:00,79.635,79.66,79.635,79.645,143100000.0
2009-09-09 02:11:00,79.64,79.645,79.615,79.62,99800000.0
2009-09-09 02:12:00,79.62,79.63,79.615,79.63,75100000.0
2009-09-09 02:13:00,79.635,79.66,79.635,79.655,93000000.0
2009-09-09 02:14:00,79.655,79.665,79.65,79.665,87800000.0
2009-09-09 02:15:00,79.67,79.67,79.635,79.64,115000000.0
2009-09-09 02:16:00,79.64,79.665,79.62,79.66,179200000.0
2009-09-09 02:17:00,79.66,79.66,79.655,79.66,79400000.0
2009-09-09 02:18:00,79.66,79.675,79.66,79.67,100900000.0
2009-09-09 02:19:00,79.67,79.725,79.67,79.72,167200000.0
2009-09-09 02:20:00,79.72,79.72,79.64,79.64,236100000.0
2009-09-09 02:21:00,79.645,79.7,79.64,79.695,240800000.0
2009-09-09 02:22:00,79.7,79.755,79.695,79.745,266900000.0
2009-09-09 02:23:00,79.76,79.765,79.71,79.72,197600000.0
2009-09-09 02:24:00,79.72,79.72,79.69,79.695,113700000.0
2009-09-09 02:25:00,79.695,79.735,79.695,79.725,184100000.0
2009-09-09 02:26:00,79.725,79.76,79.725,79.75,184600000.0
2009-09-09 02:27:00,79.75,79.75,79.74,79.75,206100000.0
2009-09-09 02:28:00,79.75,79.76,79.75,79.76,66200000.0
2009-09-09 02:29:00,79.76,79.765,79.72,79.74,296700000.0
2009-09-09 02:30:00,79.735,79.735,79.715,79.715,62300000.0
2009-09-09 02:31:00,79.715,79.725,79.705,79.725,196699998.0
2009-09-09 02:32:00,79.725,79.725,79.715,79.715,88400000.0
2009-09-09 02:33:00,79.715,79.72,79.71,79.71,183100002.0
2009-09-09 02:34:00,79.71,79.745,79.71,79.745,84900000.0
2009-09-09 02:35:00,79.745,79.745,79.72,79.72,38000000.0
2009-09-09 02:36:00,79.72,79.73,79.72,79.73,30800000.0
2009-09-09 02:37:00,79.73,79.74,79.73,79.735,141800000.0
2009-09-09 02:38:00,79.735,79.735,79.725,79.725,188100000.0
2009-09-09 02:39:00,79.73,79.735,79.725,79.73,58300000.0
2009-09-09 02:40:00,79.73,79.765,79.73,79.76,106600000.0
2009-09-09 02:41:00,79.76,79.77,79.755,79.77,122500000.0
2009-09-09 02:42:00,79.775,79.8,79.775,79.795,170600000.0
2009-09-09 02:43:00,79.795,79.84,79.79,79.8,300100001.0
2009-09-09 02:44:00,79.805,79.81,79.77,79.77,40100000.0
2009-09-09 02:45:00,79.765,79.805,79.755,79.795,85200000.0
2009-09-09 02:46:00,79.795,79.84,79.785,79.83,104900000.0
2009-09-09 02:47:00,79.83,79.85,79.81,79.815,106899999.0
2009-09-09 02:48:00,79.82,79.855,79.815,79.85,169800000.0
2009-09-09 02:49:00,79.85,79.85,79.83,79.83,81600000.0
2009-09-09 02:50:00,79.83,79.83,79.795,79.815,135900000.0
2009-09-09 02:51:00,79.815,79.82,79.805,79.815,48900000.0
2009-09-09 02:52:00,79.81,79.81,79.77,79.77,228600001.0
2009-09-09 02:53:00,79.77,79.815,79.77,79.805,245500003.0
2009-09-09 02:54:00,79.805,79.83,79.79,79.8,325799998.0
2009-09-09 02:55:00,79.805,79.84,79.785,79.84,148500000.0
2009-09-09 02:56:00,79.83,79.845,79.83,79.845,157500000.0
2009-09-09 02:57:00,79.845,79.86,79.835,79.835,124400000.0
2009-09-09 02:58:00,79.84,79.85,79.84,79.845,53200000.0
2009-09-09 02:59:00,79.84,79.89,79.835,79.87,194100000.0
2009-09-09 03:00:00,79.87,79.915,79.86,79.89,274999999.0
2009-09-09 03:01:00,79.89,79.935,79.89,79.935,210200000.0
2009-09-09 03:02:00,79.94,79.98,79.93,79.98,248100000.0
2009-09-09 03:03:00,79.98,79.99,79.945,79.945,306700000.0
2009-09-09 03:04:00,79.95,79.96,79.925,79.93,174800001.0
2009-09-09 03:05:00,79.935,79.975,79.92,79.975,292200000.0
2009-09-09 03:06:00,79.975,80.0,79.965,79.97,191300000.0
2009-09-09 03:07:00,79.965,79.97,79.925,79.945,179300000.0
2009-09-09 03:08:00,79.935,79.95,79.93,79.94,138200000.0
2009-09-09 03:09:00,79.945,79.955,79.93,79.93,131600000.0
2009-09-09 03:10:00,79.93,79.945,79.93,79.935,95000000.0
2009-09-09 03:11:00,79.93,79.93,79.89,79.9,166900000.0
2009-09-09 03:12:00,79.9,79.925,79.89,79.925,240800000.0
2009-09-09 03:13:00,79.925,79.93,79.915,79.925,97900000.0
2009-09-09 03:14:00,79.92,79.945,79.91,79.945,289000000.0
2009-09-09 03:15:00,79.945,79.95,79.925,79.925,138100000.0
2009-09-09 03:16:00,79.925,79.935,79.91,79.935,175000000.0
2009-09-09 03:17:00,79.935,79.955,79.9,79.9,280400000.0
2009-09-09 03:18:00,79.9,79.915,79.895,79.915,128900000.0
2009-09-09 03:19:00,79.915,79.955,79.91,79.945,124800000.0
2009-09-09 03:20:00,79.945,79.945,79.93,79.945,194700000.0
2009-09-09 03:21:00,79.94,79.95,79.94,79.95,114400000.0
2009-09-09 03:22:00,79.95,79.955,79.935,79.955,301300000.0
2009-09-09 03:23:00,79.95,79.95,79.91,79.925,211400000.0
2009-09-09 03:24:00,79.93,79.94,79.93,79.935,100300000.0
2009-09-09 03:25:00,79.935,79.94,79.93,79.935,227500000.0
2009-09-09 03:26:00,79.935,79.94,79.925,79.93,220900000.0
2009-09-09 03:27:00,79.93,79.95,79.925,79.94,162200000.0
2009-09-09 03:28:00,79.925,79.935,79.905,79.915,147500000.0
2009-09-09 03:29:00,79.91,79.94,79.9,79.925,83100000.0
2009-09-09 03:30:00,79.925,79.94,79.65,79.725,166500000.0
2009-09-09 03:31:00,79.735,79.765,79.585,79.59,190300000.0
2009-09-09 03:32:00,79.585,79.67,79.585,79.62,183500000.0
2009-09-09 03:33:00,79.62,79.62,79.555,79.6,220000000.0
2009-09-09 03:34:00,79.595,79.615,79.575,79.605,150600000.0
2009-09-09 03:35:00,79.61,79.67,79.605,79.67,232600000.0
2009-09-09 03:36:00,79.67,79.705,79.665,79.685,235800000.0
2009-09-09 03:37:00,79.695,79.725,79.685,79.72,57800000.0
2009-09-09 03:38:00,79.725,79.735,79.705,79.71,154300000.0
2009-09-09 03:39:00,79.71,79.74,79.71,79.73,261800000.0
2009-09-09 03:40:00,79.73,79.745,79.71,79.74,292800000.0
2009-09-09 03:41:00,79.74,79.755,79.7,79.7,199100000.0
2009-09-09 03:42:00,79.69,79.695,79.64,79.64,239900000.0
2009-09-09 03:43:00,79.645,79.65,79.63,79.63,174000000.0
2009-09-09 03:44:00,79.625,79.64,79.615,79.625,178100000.0
2009-09-09 03:45:00,79.625,79.625,79.6,79.615,179600000.0
2009-09-09 03:46:00,79.615,79.645,79.615,79.645,90600000.0
2009-09-09 03:47:00,79.645,79.67,79.635,79.645,228200000.0
2009-09-09 03:48:00,79.645,79.645,79.63,79.635,193600000.0
2009-09-09 03:49:00,79.635,79.64,79.625,79.63,200900000.0
2009-09-09 03:50:00,79.63,79.63,79.58,79.595,258800000.0
2009-09-09 03:51:00,79.6,79.605,79.59,79.595,97800000.0
2009-09-09 03:52:00,79.6,79.61,79.57,79.585,153700000.0
2009-09-09 03:53:00,79.585,79.605,79.575,79.6,84100000.0
2009-09-09 03:54:00,79.6,79.63,79.6,79.62,181300000.0
2009-09-09 03:55:00,79.62,79.645,79.62,79.645,163000000.0
2009-09-09 03:56:00,79.64,79.665,79.64,79.64,257400000.0
2009-09-09 03:57:00,79.64,79.645,79.625,79.64,229200000.0
2009-09-09 03:58:00,79.64,79.65,79.6,79.62,297400000.0
2009-09-09 03:59:00,79.62,79.625,79.6,79.61,74400000.0
2009-09-09 04:00:00,79.605,79.605,79.585,79.595,62000000.0
2009-09-09 04:01:00,79.595,79.595,79.53,79.53,248800000.0
2009-09-09 04:02:00,79.53,79.545,79.495,79.51,171400000.0
2009-09-09 04:03:00,79.51,79.53,79.5,79.53,136200000.0
2009-09-09 04:04:00,79.52,79.54,79.515,79.525,135300000.0
2009-09-09 04:05:00,79.525,79.535,79.5,79.525,117600000.0
2009-09-09 04:06:00,79.525,79.525,79.5,79.51,114100000.0
2009-09-09 04:07:00,79.505,79.52,79.45,79.465,197500000.0
2009-09-09 04:08:00,79.47,79.475,79.43,79.435,155300000.0
2009-09-09 04:09:00,79.435,79.48,79.435,79.48,83900000.0
2009-09-09 04:10:00,79.48,79.5,79.48,79.5,44200000.0
2009-09-09 04:11:00,79.5,79.525,79.495,79.495,31800000.0
2009-09-09 04:12:00,79.495,79.5,79.475,79.485,140800000.0
2009-09-09 04:13:00,79.485,79.5,79.405,79.41,159000000.0
2009-09-09 04:14:00,79.41,79.41,79.385,79.395,273900001.0
2009-09-09 04:15:00,79.395,79.43,79.395,79.42,97600000.0
2009-09-09 04:16:00,79.42,79.435,79.4,79.43,97300000.0
2009-09-09 04:17:00,79.425,79.44,79.415,79.425,58200000.0
2009-09-09 04:18:00,79.415,79.425,79.41,79.415,42200000.0
2009-09-09 04:19:00,79.415,79.415,79.385,79.385,69700000.0
2009-09-09 04:20:00,79.385,79.395,79.35,79.36,153200000.0
2009-09-09 04:21:00,79.36,79.395,79.355,79.395,109700000.0
2009-09-09 04:22:00,79.395,79.405,79.37,79.375,226300000.0
2009-09-09 04:23:00,79.375,79.405,79.375,79.395,52200000.0
2009-09-09 04:24:00,79.395,79.41,79.385,79.405,115100000.0
2009-09-09 04:25:00,79.405,79.455,79.405,79.43,114400000.0
2009-09-09 04:26:00,79.42,79.44,79.41,79.43,94400000.0
2009-09-09 04:27:00,79.43,79.455,79.43,79.455,31400000.0
2009-09-09 04:28:00,79.46,79.475,79.435,79.455,70200000.0
2009-09-09 04:29:00,79.465,79.475,79.465,79.475,44600000.0
2009-09-09 04:30:00,79.475,79.485,79.455,79.48,184100000.0
2009-09-09 04:31:00,79.48,79.515,79.475,79.475,170100000.0
2009-09-09 04:32:00,79.475,79.49,79.475,79.485,64200000.0
2009-09-09 04:33:00,79.48,79.5,79.48,79.495,85800000.0
2009-09-09 04:34:00,79.5,79.52,79.5,79.5,108200000.0
2009-09-09 04:35:00,79.5,79.51,79.495,79.505,65000000.0
2009-09-09 04:36:00,79.505,79.505,79.495,79.495,117000000.0
2009-09-09 04:37:00,79.495,79.495,79.48,79.485,93400000.0
2009-09-09 04:38:00,79.48,79.485,79.46,79.46,76100000.0
2009-09-09 04:39:00,79.46,79.46,79.44,79.445,79700000.0
2009-09-09 04:40:00,79.445,79.445,79.435,79.435,44800000.0
2009-09-09 04:41:00,79.43,79.435,79.4,79.405,197000000.0
2009-09-09 04:42:00,79.405,79.405,79.38,79.385,151700000.0
2009-09-09 04:43:00,79.39,79.41,79.38,79.41,367300000.0
2009-09-09 04:44:00,79.4,79.415,79.4,79.4,114000000.0
2009-09-09 04:45:00,79.4,79.415,79.39,79.4,233700000.0
2009-09-09 04:46:00,79.4,79.4,79.39,79.39,96500000.0
2009-09-09 04:47:00,79.39,79.415,79.385,79.405,195300000.0
2009-09-09 04:48:00,79.4,79.435,79.4,79.425,150700000.0
2009-09-09 04:49:00,79.425,79.425,79.4,79.42,147400000.0
2009-09-09 04:50:00,79.42,79.47,79.42,79.47,486800000.0
2009-09-09 04:51:00,79.47,79.495,79.465,79.495,145400000.0
2009-09-09 04:52:00,79.49,79.515,79.485,79.49,100200000.0
2009-09-09 04:53:00,79.49,79.51,79.48,79.51,197900000.0
2009-09-09 04:54:00,79.51,79.515,79.46,79.465,232200000.0
2009-09-09 04:55:00,79.465,79.49,79.445,79.48,209900000.0
2009-09-09 04:56:00,79.48,79.485,79.475,79.475,63300000.0
2009-09-09 04:57:00,79.475,79.49,79.475,79.49,14600000.0
2009-09-09 04:58:00,79.49,79.495,79.45,79.455,127500000.0
2009-09-09 04:59:00,79.45,79.45,79.43,79.45,113600000.0
2009-09-09 05:00:00,79.45,79.48,79.44,79.48,145500000.0
2009-09-09 05:01:00,79.475,79.48,79.45,79.475,83600000.0
2009-09-09 05:02:00,79.48,79.485,79.465,79.465,17700000.0
2009-09-09 05:03:00,79.465,79.49,79.44,79.445,161000000.0
2009-09-09 05:04:00,79.445,79.46,79.435,79.455,68400000.0
2009-09-09 05:05:00,79.46,79.465,79.445,79.45,104600000.0
2009-09-09 05:06:00,79.455,79.465,79.44,79.465,176000000.0
2009-09-09 05:07:00,79.465,79.47,79.44,79.44,134900000.0
2009-09-09 05:08:00,79.44,79.44,79.41,79.42,141800000.0
2009-09-09 05:09:00,79.415,79.415,79.4,79.41,25400000.0
2009-09-09 05:10:00,79.41,79.42,79.395,79.42,211600000.0
2009-09-09 05:11:00,79.42,79.43,79.41,79.43,78600000.0
2009-09-09 05:12:00,79.42,79.425,79.38,79.38,154600000.0
2009-09-09 05:13:00,79.38,79.395,79.375,79.385,103000000.0
2009-09-09 05:14:00,79.385,79.395,79.385,79.395,60100000.0
2009-09-09 05:15:00,79.395,79.395,79.37,79.375,159000000.0
2009-09-09 05:16:00,79.375,79.375,79.365,79.375,51000000.0
2009-09-09 05:17:00,79.375,79.385,79.36,79.38,100400000.0
2009-09-09 05:18:00,79.38,79.385,79.37,79.375,13600000.0
2009-09-09 05:19:00,79.365,79.375,79.35,79.355,31500000.0
2009-09-09 05:20:00,79.35,79.36,79.335,79.36,50300000.0
2009-09-09 05:21:00,79.355,79.38,79.355,79.36,49000000.0
2009-09-09 05:22:00,79.36,79.395,79.36,79.39,43700000.0
2009-09-09 05:23:00,79.37,79.385,79.365,79.385,61500000.0
2009-09-09 05:24:00,79.38,79.4,79.38,79.385,42600000.0
2009-09-09 05:25:00,79.385,79.395,79.34,79.355,290700000.0
2009-09-09 05:26:00,79.355,79.37,79.355,79.365,66700000.0
2009-09-09 05:27:00,79.365,79.365,79.36,79.36,17700000.0
2009-09-09 05:28:00,79.36,79.385,79.36,79.385,8200000.0
2009-09-09 05:29:00,79.385,79.385,79.365,79.375,36400000.0
2009-09-09 05:30:00,79.375,79.375,79.33,79.33,278100000.0
2009-09-09 05:31:00,79.33,79.335,79.31,79.31,260000000.0
2009-09-09 05:32:00,79.305,79.305,79.28,79.295,328900000.0
2009-09-09 05:33:00,79.295,79.305,79.295,79.305,17800000.0
2009-09-09 05:34:00,79.305,79.305,79.275,79.28,125000000.0
2009-09-09 05:35:00,79.28,79.3,79.275,79.29,136000000.0
2009-09-09 05:36:00,79.295,79.305,79.275,79.29,82800000.0
2009-09-09 05:37:00,79.285,79.285,79.25,79.255,221099999.0
2009-09-09 05:38:00,79.255,79.29,79.245,79.285,202200000.0
2009-09-09 05:39:00,79.29,79.29,79.24,79.25,186300000.0
2009-09-09 05:40:00,79.25,79.255,79.225,79.235,213800000.0
2009-09-09 05:41:00,79.24,79.245,79.23,79.235,89700000.0
2009-09-09 05:42:00,79.24,79.285,79.24,79.265,80000000.0
2009-09-09 05:43:00,79.265,79.305,79.265,79.295,98800000.0
2009-09-09 05:44:00,79.3,79.305,79.28,79.285,121400000.0
2009-09-09 05:45:00,79.285,79.325,79.285,79.31,207900000.0
2009-09-09 05:46:00,79.305,79.335,79.29,79.325,194200000.0
2009-09-09 05:47:00,79.325,79.325,79.305,79.315,325700000.0
2009-09-09 05:48:00,79.315,79.315,79.29,79.3,213500000.0
2009-09-09 05:49:00,79.3,79.31,79.3,79.31,142100001.0
2009-09-09 05:50:00,79.31,79.33,79.31,79.32,115000000.0
2009-09-09 05:51:00,79.315,79.335,79.3,79.315,190400000.0
2009-09-09 05:52:00,79.32,79.33,79.305,79.305,239300001.0
2009-09-09 05:53:00,79.305,79.32,79.3,79.305,373200000.0
2009-09-09 05:54:00,79.3,79.3,79.265,79.275,154100000.0
2009-09-09 05:55:00,79.275,79.285,79.255,79.265,57300000.0
2009-09-09 05:56:00,79.27,79.27,79.26,79.26,38500000.0
2009-09-09 05:57:00,79.26,79.275,79.255,79.255,86200000.0
2009-09-09 05:58:00,79.255,79.27,79.245,79.26,169100000.0
2009-09-09 05:59:00,79.265,79.27,79.245,79.245,81500000.0
2009-09-09 06:00:00,79.245,79.255,79.225,79.24,104800000.0
2009-09-09 06:01:00,79.235,79.25,79.225,79.25,103900000.0
2009-09-09 06:02:00,79.24,79.245,79.23,79.235,65300000.0
2009-09-09 06:03:00,79.235,79.25,79.235,79.245,62700000.0
2009-09-09 06:04:00,79.245,79.245,79.225,79.24,139200000.0
2009-09-09 06:05:00,79.24,79.255,79.24,79.25,56000000.0
2009-09-09 06:06:00,79.245,79.25,79.225,79.235,46700000.0
2009-09-09 06:07:00,79.235,79.26,79.235,79.25,83600000.0
2009-09-09 06:08:00,79.25,79.255,79.25,79.255,24300000.0
2009-09-09 06:09:00,79.25,79.275,79.25,79.25,39000000.0
2009-09-09 06:10:00,79.25,79.255,79.24,79.24,92200000.0
2009-09-09 06:11:00,79.245,79.25,79.225,79.225,162800000.0
2009-09-09 06:12:00,79.225,79.245,79.225,79.23,207200000.0
2009-09-09 06:13:00,79.23,79.23,79.215,79.22,355400000.0
2009-09-09 06:14:00,79.22,79.24,79.22,79.235,165700000.0
2009-09-09 06:15:00,79.23,79.275,79.23,79.27,253400000.0
2009-09-09 06:16:00,79.27,79.275,79.255,79.27,42400000.0
2009-09-09 06:17:00,79.27,79.27,79.25,79.26,43600000.0
2009-09-09 06:18:00,79.265,79.285,79.265,79.285,28800000.0
2009-09-09 06:19:00,79.27,79.27,79.26,79.26,95900000.0
2009-09-09 06:20:00,79.265,79.265,79.24,79.24,92000000.0
2009-09-09 06:21:00,79.24,79.29,79.24,79.28,93000000.0
2009-09-09 06:22:00,79.28,79.29,79.255,79.255,149500000.0
2009-09-09 06:23:00,79.255,79.265,79.255,79.26,78600000.0
2009-09-09 06:24:00,79.26,79.275,79.255,79.26,28900000.0
2009-09-09 06:25:00,79.26,79.26,79.25,79.25,27700000.0
2009-09-09 06:26:00,79.25,79.255,79.245,79.255,113600000.0
2009-09-09 06:27:00,79.255,79.275,79.25,79.275,74100000.0
2009-09-09 06:28:00,79.285,79.29,79.265,79.27,69000000.0
2009-09-09 06:29:00,79.27,79.285,79.26,79.275,83800000.0
2009-09-09 06:30:00,79.275,79.295,79.265,79.295,60200000.0
2009-09-09 06:31:00,79.285,79.295,79.26,79.265,58900000.0
2009-09-09 06:32:00,79.27,79.275,79.26,79.275,60100000.0
2009-09-09 06:33:00,79.28,79.295,79.275,79.29,48500000.0
2009-09-09 06:34:00,79.295,79.335,79.29,79.305,164900000.0
2009-09-09 06:35:00,79.305,79.315,79.285,79.295,284900000.0
2009-09-09 06:36:00,79.295,79.31,79.295,79.305,162800000.0
2009-09-09 06:37:00,79.31,79.325,79.31,79.32,52700000.0
2009-09-09 06:38:00,79.32,79.33,79.32,79.325,47300000.0
2009-09-09 06:39:00,79.325,79.33,79.295,79.295,72500000.0
2009-09-09 06:40:00,79.295,79.305,79.285,79.285,318500000.0
2009-09-09 06:41:00,79.285,79.305,79.285,79.3,107300000.0
2009-09-09 06:42:00,79.3,79.315,79.3,79.315,134000000.0
2009-09-09 06:43:00,79.315,79.335,79.31,79.335,95900000.0
2009-09-09 06:44:00,79.335,79.355,79.325,79.355,309800000.0
2009-09-09 06:45:00,79.355,79.355,79.32,79.325,569000000.0
2009-09-09 06:46:00,79.325,79.33,79.32,79.33,68300000.0
2009-09-09 06:47:00,79.325,79.325,79.29,79.29,221500000.0
2009-09-09 06:48:00,79.295,79.31,79.29,79.31,107400000.0
2009-09-09 06:49:00,79.305,79.315,79.3,79.3,24000000.0
2009-09-09 06:50:00,79.305,79.305,79.285,79.29,59700000.0
2009-09-09 06:51:00,79.295,79.305,79.285,79.285,124100000.0
2009-09-09 06:52:00,79.285,79.315,79.285,79.305,67500000.0
2009-09-09 06:53:00,79.305,79.305,79.285,79.285,117900000.0
2009-09-09 06:54:00,79.285,79.285,79.27,79.275,109500000.0
2009-09-09 06:55:00,79.27,79.32,79.27,79.305,140800000.0
2009-09-09 06:56:00,79.315,79.325,79.3,79.31,121600000.0
2009-09-09 06:57:00,79.31,79.325,79.31,79.325,72000000.0
2009-09-09 06:58:00,79.325,79.325,79.3,79.3,170900000.0
2009-09-09 06:59:00,79.3,79.3,79.295,79.295,28500000.0
2009-09-09 07:00:00,79.295,79.31,79.295,79.305,117400000.0
2009-09-09 07:01:00,79.305,79.305,79.28,79.285,65100000.0
2009-09-09 07:02:00,79.285,79.285,79.285,79.285,103500000.0
2009-09-09 07:03:00,79.29,79.305,79.285,79.305,89100000.0
2009-09-09 07:04:00,79.31,79.315,79.295,79.295,26900000.0
2009-09-09 07:05:00,79.295,79.305,79.295,79.305,60300000.0
2009-09-09 07:06:00,79.3,79.35,79.3,79.335,252600000.0
2009-09-09 07:07:00,79.335,79.355,79.33,79.35,56100000.0
2009-09-09 07:08:00,79.355,79.375,79.345,79.345,81500000.0
2009-09-09 07:09:00,79.345,79.35,79.335,79.35,213400000.0
2009-09-09 07:10:00,79.37,79.385,79.355,79.355,74400000.0
2009-09-09 07:11:00,79.34,79.355,79.34,79.34,105400000.0
2009-09-09 07:12:00,79.34,79.345,79.34,79.34,21200000.0
2009-09-09 07:13:00,79.345,79.345,79.325,79.325,151900000.0
2009-09-09 07:14:00,79.325,79.335,79.325,79.335,213000000.0
2009-09-09 07:15:00,79.335,79.345,79.31,79.31,192400000.0
2009-09-09 07:16:00,79.32,79.34,79.315,79.34,143500000.0
2009-09-09 07:17:00,79.34,79.345,79.325,79.325,140400000.0
2009-09-09 07:18:00,79.335,79.34,79.325,79.33,83900000.0
2009-09-09 07:19:00,79.32,79.325,79.315,79.32,49800000.0
2009-09-09 07:20:00,79.32,79.325,79.315,79.315,20900000.0
2009-09-09 07:21:00,79.32,79.34,79.315,79.34,45800000.0
2009-09-09 07:22:00,79.34,79.35,79.33,79.335,166300000.0
2009-09-09 07:23:00,79.32,79.345,79.32,79.345,174200000.0
2009-09-09 07:24:00,79.335,79.345,79.325,79.325,80200000.0
2009-09-09 07:25:00,79.33,79.33,79.285,79.325,176500000.0
2009-09-09 07:26:00,79.32,79.32,79.295,79.3,104200000.0
2009-09-09 07:27:00,79.3,79.3,79.285,79.29,359100000.0
2009-09-09 07:28:00,79.285,79.305,79.285,79.295,249600000.0
2009-09-09 07:29:00,79.295,79.315,79.295,79.295,157600000.0
2009-09-09 07:30:00,79.295,79.305,79.295,79.305,141700000.0
2009-09-09 07:31:00,79.305,79.315,79.3,79.31,184500000.0
2009-09-09 07:32:00,79.31,79.34,79.31,79.335,185100000.0
2009-09-09 07:33:00,79.34,79.36,79.33,79.355,162600000.0
2009-09-09 07:34:00,79.355,79.395,79.355,79.375,505000000.0
2009-09-09 07:35:00,79.385,79.395,79.345,79.345,93700000.0
2009-09-09 07:36:00,79.34,79.355,79.335,79.335,201000000.0
2009-09-09 07:37:00,79.335,79.335,79.325,79.33,185400000.0
2009-09-09 07:38:00,79.325,79.335,79.325,79.33,176800000.0
2009-09-09 07:39:00,79.33,79.355,79.33,79.355,112300000.0
2009-09-09 07:40:00,79.35,79.355,79.34,79.345,211100000.0
2009-09-09 07:41:00,79.345,79.355,79.33,79.33,241800000.0
2009-09-09 07:42:00,79.33,79.335,79.305,79.305,170500000.0
2009-09-09 07:43:00,79.305,79.315,79.305,79.305,229700000.0
2009-09-09 07:44:00,79.305,79.335,79.305,79.325,233400000.0
2009-09-09 07:45:00,79.34,79.38,79.335,79.38,169000000.0
2009-09-09 07:46:00,79.39,79.4,79.375,79.375,66200000.0
2009-09-09 07:47:00,79.375,79.405,79.365,79.395,61900000.0
2009-09-09 07:48:00,79.395,79.4,79.385,79.385,166100000.0
2009-09-09 07:49:00,79.395,79.41,79.38,79.385,235800000.0
2009-09-09 07:50:00,79.39,79.415,79.385,79.405,87200000.0
2009-09-09 07:51:00,79.41,79.42,79.375,79.375,121200000.0
2009-09-09 07:52:00,79.38,79.39,79.375,79.385,293700000.0
2009-09-09 07:53:00,79.38,79.385,79.365,79.385,410400000.0
2009-09-09 07:54:00,79.375,79.375,79.355,79.355,236400000.0
2009-09-09 07:55:00,79.355,79.36,79.345,79.355,194800000.0
2009-09-09 07:56:00,79.355,79.37,79.35,79.365,126200000.0
2009-09-09 07:57:00,79.365,79.395,79.365,79.39,47800000.0
2009-09-09 07:58:00,79.385,79.405,79.385,79.4,205700000.0
2009-09-09 07:59:00,79.4,79.405,79.39,79.395,70900000.0
2009-09-09 08:00:00,79.395,79.425,79.395,79.41,163700000.0
2009-09-09 08:01:00,79.41,79.43,79.41,79.43,35100000.0
2009-09-09 08:02:00,79.435,79.48,79.43,79.48,168600000.0
2009-09-09 08:03:00,79.48,79.5,79.47,79.5,125000000.0
2009-09-09 08:04:00,79.495,79.545,79.495,79.505,148300000.0
2009-09-09 08:05:00,79.505,79.515,79.45,79.45,240800000.0
2009-09-09 08:06:00,79.455,79.465,79.445,79.45,342900000.0
2009-09-09 08:07:00,79.455,79.485,79.455,79.48,168500000.0
2009-09-09 08:08:00,79.48,79.525,79.475,79.525,187000000.0
2009-09-09 08:09:00,79.52,79.555,79.51,79.545,428200001.0
2009-09-09 08:10:00,79.545,79.585,79.54,79.565,519299999.0
2009-09-09 08:11:00,79.565,79.575,79.55,79.57,481700000.0
2009-09-09 08:12:00,79.57,79.59,79.57,79.585,271000000.0
2009-09-09 08:13:00,79.585,79.595,79.57,79.59,617499997.0
2009-09-09 08:14:00,79.59,79.595,79.54,79.55,657800000.0
2009-09-09 08:15:00,79.55,79.555,79.51,79.515,931799997.0
2009-09-09 08:16:00,79.515,79.515,79.505,79.515,842200000.0
2009-09-09 08:17:00,79.515,79.545,79.515,79.54,474400000.0
2009-09-09 08:18:00,79.545,79.585,79.545,79.575,544000000.0
2009-09-09 08:19:00,79.575,79.595,79.565,79.59,533700000.0
2009-09-09 08:20:00,79.595,79.615,79.565,79.565,624299998.0
2009-09-09 08:21:00,79.565,79.575,79.55,79.56,531100002.0
2009-09-09 08:22:00,79.555,79.565,79.525,79.55,835100000.0
2009-09-09 08:23:00,79.55,79.56,79.525,79.525,408800000.0
2009-09-09 08:24:00,79.525,79.535,79.515,79.52,221500000.0
2009-09-09 08:25:00,79.525,79.535,79.515,79.52,286700000.0
2009-09-09 08:26:00,79.52,79.525,79.52,79.525,149900000.0
2009-09-09 08:27:00,79.525,79.56,79.525,79.555,552400006.0
2009-09-09 08:28:00,79.555,79.565,79.555,79.56,393599999.0
2009-09-09 08:29:00,79.56,79.565,79.545,79.56,609300007.0
2009-09-09 08:30:00,79.56,79.575,79.54,79.555,439200001.0
2009-09-09 08:31:00,79.55,79.58,79.51,79.51,349700000.0
2009-09-09 08:32:00,79.51,79.525,79.495,79.495,448599997.0
2009-09-09 08:33:00,79.5,79.515,79.435,79.435,574999996.0
2009-09-09 08:34:00,79.435,79.455,79.435,79.45,289300000.0
2009-09-09 08:35:00,79.45,79.485,79.43,79.485,513800000.0
2009-09-09 08:36:00,79.485,79.49,79.46,79.47,553099998.0
2009-09-09 08:37:00,79.465,79.475,79.44,79.44,591500000.0
2009-09-09 08:38:00,79.44,79.455,79.43,79.45,298800000.0
2009-09-09 08:39:00,79.45,79.485,79.45,79.475,315199999.0
2009-09-09 08:40:00,79.47,79.485,79.46,79.48,521800000.0
2009-09-09 08:41:00,79.485,79.505,79.485,79.495,250600000.0
2009-09-09 08:42:00,79.495,79.5,79.475,79.5,304000000.0
2009-09-09 08:43:00,79.5,79.5,79.47,79.475,318600001.0
2009-09-09 08:44:00,79.475,79.495,79.465,79.465,420000001.0
2009-09-09 08:45:00,79.47,79.485,79.47,79.47,338499999.0
2009-09-09 08:46:00,79.47,79.485,79.455,79.46,397800000.0
2009-09-09 08:47:00,79.45,79.465,79.445,79.455,270100000.0
2009-09-09 08:48:00,79.45,79.465,79.45,79.46,272500000.0
2009-09-09 08:49:00,79.46,79.46,79.445,79.455,199500000.0
2009-09-09 08:50:00,79.455,79.46,79.445,79.46,94100000.0
2009-09-09 08:51:00,79.46,79.47,79.445,79.445,245600000.0
2009-09-09 08:52:00,79.445,79.445,79.39,79.395,241600001.0
2009-09-09 08:53:00,79.395,79.395,79.32,79.32,283799999.0
2009-09-09 08:54:00,79.315,79.33,79.29,79.325,244500000.0
2009-09-09 08:55:00,79.325,79.335,79.285,79.31,358700000.0
2009-09-09 08:56:00,79.31,79.31,79.275,79.275,334400000.0
2009-09-09 08:57:00,79.275,79.295,79.26,79.27,584300001.0
2009-09-09 08:58:00,79.275,79.28,79.265,79.27,321100001.0
2009-09-09 08:59:00,79.28,79.325,79.275,79.325,599900001.0
2009-09-09 09:00:00,79.33,79.355,79.31,79.35,476300000.0
2009-09-09 09:01:00,79.35,79.38,79.345,79.375,517200000.0
2009-09-09 09:02:00,79.38,79.39,79.365,79.385,294800000.0
2009-09-09 09:03:00,79.385,79.425,79.38,79.42,237300000.0
2009-09-09 09:04:00,79.42,79.44,79.41,79.415,203200000.0
2009-09-09 09:05:00,79.415,79.415,79.375,79.4,186600000.0
2009-09-09 09:06:00,79.4,79.41,79.345,79.35,223600000.0
2009-09-09 09:07:00,79.35,79.385,79.31,79.385,464299998.0
2009-09-09 09:08:00,79.385,79.42,79.36,79.415,277800000.0
2009-09-09 09:09:00,79.42,79.42,79.36,79.365,455000001.0
2009-09-09 09:10:00,79.365,79.435,79.365,79.4,553799999.0
2009-09-09 09:11:00,79.4,79.4,79.355,79.355,485300001.0
2009-09-09 09:12:00,79.355,79.355,79.33,79.335,412000001.0
2009-09-09 09:13:00,79.335,79.395,79.33,79.39,159200000.0
2009-09-09 09:14:00,79.39,79.395,79.37,79.39,371900000.0
2009-09-09 09:15:00,79.385,79.41,79.38,79.395,287600000.0
2009-09-09 09:16:00,79.395,79.425,79.38,79.425,254599999.0
2009-09-09 09:17:00,79.425,79.455,79.41,79.415,215200000.0
2009-09-09 09:18:00,79.42,79.435,79.39,79.43,154800000.0
2009-09-09 09:19:00,79.435,79.445,79.4,79.445,144900000.0
2009-09-09 09:20:00,79.45,79.47,79.37,79.375,246100000.0
2009-09-09 09:21:00,79.38,79.42,79.365,79.4,294699999.0
2009-09-09 09:22:00,79.395,79.395,79.375,79.38,310500001.0
2009-09-09 09:23:00,79.38,79.385,79.345,79.345,168800000.0
2009-09-09 09:24:00,79.345,79.375,79.335,79.35,244100000.0
2009-09-09 09:25:00,79.345,79.345,79.325,79.33,175500000.0
2009-09-09 09:26:00,79.33,79.34,79.305,79.32,218900000.0
2009-09-09 09:27:00,79.315,79.34,79.315,79.33,396200000.0
2009-09-09 09:28:00,79.33,79.355,79.32,79.32,694799998.0
2009-09-09 09:29:00,79.32,79.34,79.295,79.34,238600000.0
2009-09-09 09:30:00,79.34,79.385,79.325,79.355,235200000.0
2009-09-09 09:31:00,79.36,79.36,79.315,79.34,287699999.0
2009-09-09 09:32:00,79.34,79.35,79.33,79.345,96000000.0
2009-09-09 09:33:00,79.35,79.365,79.32,79.325,162400000.0
2009-09-09 09:34:00,79.315,79.33,79.27,79.3,427600000.0
2009-09-09 09:35:00,79.3,79.31,79.285,79.29,619700000.0
2009-09-09 09:36:00,79.29,79.33,79.28,79.325,710200002.0
2009-09-09 09:37:00,79.32,79.325,79.305,79.31,449700000.0
2009-09-09 09:38:00,79.31,79.315,79.28,79.29,446900000.0
2009-09-09 09:39:00,79.295,79.335,79.285,79.33,260800000.0
2009-09-09 09:40:00,79.33,79.355,79.325,79.345,202300000.0
2009-09-09 09:41:00,79.345,79.365,79.345,79.355,110400000.0
2009-09-09 09:42:00,79.355,79.37,79.355,79.355,162399999.0
2009-09-09 09:43:00,79.36,79.375,79.335,79.375,124900000.0
2009-09-09 09:44:00,79.38,79.415,79.37,79.37,400900002.0
2009-09-09 09:45:00,79.365,79.39,79.345,79.37,459500000.0
2009-09-09 09:46:00,79.37,79.385,79.36,79.36,262800000.0
2009-09-09 09:47:00,79.365,79.37,79.355,79.365,258200000.0
2009-09-09 09:48:00,79.365,79.365,79.34,79.345,448699999.0
2009-09-09 09:49:00,79.345,79.38,79.335,79.37,361100000.0
2009-09-09 09:50:00,79.365,79.37,79.33,79.335,117300000.0
2009-09-09 09:51:00,79.335,79.355,79.325,79.325,302000000.0
2009-09-09 09:52:00,79.325,79.335,79.29,79.335,210000000.0
2009-09-09 09:53:00,79.335,79.355,79.33,79.34,127200000.0
2009-09-09 09:54:00,79.34,79.35,79.335,79.35,50800000.0
2009-09-09 09:55:00,79.35,79.395,79.35,79.375,119600000.0
2009-09-09 09:56:00,79.375,79.38,79.35,79.35,278500000.0
2009-09-09 09:57:00,79.345,79.36,79.3,79.3,357400000.0
2009-09-09 09:58:00,79.3,79.375,79.3,79.365,328500000.0
2009-09-09 09:59:00,79.365,79.4,79.345,79.395,351099999.0
2009-09-09 10:00:00,79.395,79.4,79.38,79.39,203400000.0
2009-09-09 10:01:00,79.39,79.39,79.305,79.32,339000000.0
2009-09-09 10:02:00,79.31,79.345,79.31,79.345,127600000.0
2009-09-09 10:03:00,79.345,79.375,79.335,79.37,89900000.0
2009-09-09 10:04:00,79.37,79.38,79.365,79.37,141200000.0
2009-09-09 10:05:00,79.375,79.395,79.36,79.375,84400000.0
2009-09-09 10:06:00,79.375,79.39,79.365,79.37,160700000.0
2009-09-09 10:07:00,79.37,79.385,79.365,79.37,252900000.0
2009-09-09 10:08:00,79.375,79.375,79.31,79.315,353800000.0
2009-09-09 10:09:00,79.315,79.32,79.28,79.285,309899999.0
2009-09-09 10:10:00,79.28,79.29,79.25,79.29,286500000.0
2009-09-09 10:11:00,79.29,79.305,79.28,79.3,247500000.0
2009-09-09 10:12:00,79.3,79.325,79.295,79.31,418300001.0
2009-09-09 10:13:00,79.31,79.355,79.3,79.355,326200000.0
2009-09-09 10:14:00,79.355,79.37,79.34,79.345,388000000.0
2009-09-09 10:15:00,79.34,79.345,79.315,79.325,284100000.0
2009-09-09 10:16:00,79.325,79.33,79.31,79.31,130500000.0
2009-09-09 10:17:00,79.31,79.32,79.3,79.315,496300003.0
2009-09-09 10:18:00,79.315,79.345,79.3,79.325,503400001.0
2009-09-09 10:19:00,79.325,79.375,79.32,79.35,417200005.0
2009-09-09 10:20:00,79.35,79.36,79.33,79.33,568399999.0
2009-09-09 10:21:00,79.33,79.335,79.32,79.32,175000000.0
2009-09-09 10:22:00,79.32,79.335,79.315,79.33,355799999.0
2009-09-09 10:23:00,79.33,79.335,79.29,79.335,622500000.0
2009-09-09 10:24:00,79.335,79.345,79.325,79.325,327600000.0
2009-09-09 10:25:00,79.325,79.38,79.325,79.355,497099999.0
2009-09-09 10:26:00,79.36,79.37,79.36,79.365,521499998.0
2009-09-09 10:27:00,79.37,79.37,79.35,79.365,402000001.0
2009-09-09 10:28:00,79.365,79.365,79.35,79.36,744700003.0
2009-09-09 10:29:00,79.365,79.37,79.355,79.37,291000001.0
2009-09-09 10:30:00,79.37,79.37,79.345,79.355,409600001.0
2009-09-09 10:31:00,79.355,79.405,79.355,79.4,661400001.0
2009-09-09 10:32:00,79.4,79.415,79.385,79.385,451500000.0
2009-09-09 10:33:00,79.385,79.385,79.375,79.375,171600000.0
2009-09-09 10:34:00,79.375,79.38,79.36,79.365,419700000.0
2009-09-09 10:35:00,79.365,79.375,79.36,79.36,528899998.0
2009-09-09 10:36:00,79.365,79.375,79.35,79.355,251099999.0
2009-09-09 10:37:00,79.355,79.36,79.34,79.34,346700000.0
2009-09-09 10:38:00,79.345,79.35,79.34,79.35,293700001.0
2009-09-09 10:39:00,79.355,79.38,79.345,79.375,596600001.0
2009-09-09 10:40:00,79.38,79.385,79.36,79.365,211400000.0
2009-09-09 10:41:00,79.365,79.37,79.34,79.35,74600000.0
2009-09-09 10:42:00,79.35,79.355,79.34,79.355,22000000.0
2009-09-09 10:43:00,79.36,79.36,79.345,79.355,30100000.0
2009-09-09 10:44:00,79.355,79.365,79.345,79.365,62200000.0
2009-09-09 10:45:00,79.365,79.385,79.365,79.385,50800000.0
2009-09-09 10:46:00,79.385,79.39,79.37,79.37,99700000.0
2009-09-09 10:47:00,79.37,79.375,79.355,79.365,154899999.0
2009-09-09 10:48:00,79.365,79.38,79.335,79.35,99800000.0
2009-09-09 10:49:00,79.35,79.385,79.35,79.38,217700000.0
2009-09-09 10:50:00,79.375,79.405,79.37,79.395,284199999.0
2009-09-09 10:51:00,79.395,79.41,79.395,79.4,122600000.0
2009-09-09 10:52:00,79.4,79.4,79.395,79.4,46800000.0
2009-09-09 10:53:00,79.4,79.4,79.385,79.4,72600000.0
2009-09-09 10:54:00,79.4,79.435,79.4,79.41,190700000.0
2009-09-09 10:55:00,79.405,79.42,79.39,79.4,269300000.0
2009-09-09 10:56:00,79.395,79.44,79.395,79.43,234899999.0
2009-09-09 10:57:00,79.43,79.455,79.425,79.455,189999999.0
2009-09-09 10:58:00,79.46,79.495,79.455,79.49,403500000.0
2009-09-09 10:59:00,79.485,79.495,79.46,79.46,239900000.0
2009-09-09 11:00:00,79.465,79.485,79.45,79.485,576200000.0
2009-09-09 11:01:00,79.485,79.505,79.48,79.5,502799999.0
2009-09-09 11:02:00,79.495,79.5,79.475,79.48,231100000.0
2009-09-09 11:03:00,79.48,79.495,79.48,79.485,133300000.0
2009-09-09 11:04:00,79.48,79.48,79.45,79.465,290200000.0
2009-09-09 11:05:00,79.46,79.46,79.44,79.455,299400000.0
2009-09-09 11:06:00,79.45,79.46,79.45,79.46,48300000.0
2009-09-09 11:07:00,79.46,79.465,79.43,79.44,129300000.0
2009-09-09 11:08:00,79.445,79.485,79.44,79.455,187899999.0
2009-09-09 11:09:00,79.455,79.47,79.45,79.465,136300000.0
2009-09-09 11:10:00,79.465,79.55,79.465,79.55,149999999.0
2009-09-09 11:11:00,79.55,79.565,79.515,79.52,332100000.0
2009-09-09 11:12:00,79.52,79.525,79.49,79.5,308200000.0
2009-09-09 11:13:00,79.505,79.52,79.47,79.475,449300000.0
2009-09-09 11:14:00,79.475,79.5,79.475,79.49,244100000.0
2009-09-09 11:15:00,79.49,79.49,79.47,79.485,194900000.0
2009-09-09 11:16:00,79.49,79.505,79.48,79.505,419899999.0
2009-09-09 11:17:00,79.51,79.51,79.48,79.495,144100000.0
2009-09-09 11:18:00,79.505,79.525,79.495,79.495,348600001.0
2009-09-09 11:19:00,79.48,79.5,79.48,79.49,244599998.0
2009-09-09 11:20:00,79.49,79.495,79.48,79.49,112300000.0
2009-09-09 11:21:00,79.49,79.5,79.46,79.47,115900000.0
2009-09-09 11:22:00,79.465,79.475,79.465,79.465,71800000.0
2009-09-09 11:23:00,79.46,79.475,79.45,79.455,213400000.0
2009-09-09 11:24:00,79.455,79.475,79.445,79.465,180100001.0
2009-09-09 11:25:00,79.465,79.47,79.455,79.465,39300000.0
2009-09-09 11:26:00,79.46,79.475,79.455,79.46,73800000.0
2009-09-09 11:27:00,79.47,79.475,79.46,79.47,74900000.0
2009-09-09 11:28:00,79.47,79.47,79.465,79.47,64900000.0
2009-09-09 11:29:00,79.47,79.485,79.465,79.475,83600000.0
2009-09-09 11:30:00,79.475,79.485,79.47,79.475,142500000.0
2009-09-09 11:31:00,79.47,79.5,79.47,79.5,157300000.0
2009-09-09 11:32:00,79.5,79.51,79.485,79.495,239100000.0
2009-09-09 11:33:00,79.49,79.505,79.49,79.49,171400000.0
2009-09-09 11:34:00,79.49,79.505,79.49,79.505,48400000.0
2009-09-09 11:35:00,79.505,79.505,79.5,79.5,47300000.0
2009-09-09 11:36:00,79.5,79.535,79.5,79.53,233900000.0
2009-09-09 11:37:00,79.53,79.535,79.52,79.535,140100000.0
2009-09-09 11:38:00,79.535,79.54,79.51,79.525,290700000.0
2009-09-09 11:39:00,79.525,79.535,79.51,79.51,221599999.0
2009-09-09 11:40:00,79.51,79.535,79.51,79.51,469800000.0
2009-09-09 11:41:00,79.51,79.515,79.5,79.5,74900000.0
2009-09-09 11:42:00,79.495,79.495,79.47,79.475,201400000.0
2009-09-09 11:43:00,79.475,79.485,79.465,79.465,215700000.0
2009-09-09 11:44:00,79.465,79.465,79.425,79.43,520499998.0
2009-09-09 11:45:00,79.43,79.435,79.41,79.435,366800000.0
2009-09-09 11:46:00,79.43,79.44,79.41,79.44,389700000.0
2009-09-09 11:47:00,79.445,79.475,79.445,79.47,359500000.0
2009-09-09 11:48:00,79.475,79.485,79.465,79.47,153200000.0
2009-09-09 11:49:00,79.47,79.48,79.465,79.48,221200000.0
2009-09-09 11:50:00,79.475,79.49,79.47,79.49,156700000.0
2009-09-09 11:51:00,79.49,79.495,79.475,79.48,290200000.0
2009-09-09 11:52:00,79.475,79.485,79.47,79.48,341200000.0
2009-09-09 11:53:00,79.48,79.48,79.465,79.47,541899999.0
2009-09-09 11:54:00,79.47,79.5,79.47,79.49,525400001.0
2009-09-09 11:55:00,79.495,79.535,79.48,79.53,730099996.0
2009-09-09 11:56:00,79.54,79.565,79.535,79.545,581499998.0
2009-09-09 11:57:00,79.545,79.58,79.54,79.555,431600000.0
2009-09-09 11:58:00,79.565,79.59,79.555,79.585,602299999.0
2009-09-09 11:59:00,79.58,79.59,79.55,79.565,563400000.0
2009-09-09 12:00:00,79.565,79.57,79.545,79.545,390399999.0
2009-09-09 12:01:00,79.545,79.555,79.54,79.545,530400000.0
2009-09-09 12:02:00,79.54,79.545,79.53,79.545,473300000.0
2009-09-09 12:03:00,79.545,79.575,79.545,79.565,300200000.0
2009-09-09 12:04:00,79.565,79.565,79.54,79.54,102400000.0
2009-09-09 12:05:00,79.545,79.575,79.545,79.575,114600000.0
2009-09-09 12:06:00,79.565,79.575,79.555,79.56,149000000.0
2009-09-09 12:07:00,79.555,79.555,79.545,79.55,15000000.0
2009-09-09 12:08:00,79.545,79.56,79.535,79.535,30200000.0
2009-09-09 12:09:00,79.535,79.535,79.53,79.53,29700000.0
2009-09-09 12:10:00,79.54,79.545,79.535,79.535,33200000.0
2009-09-09 12:11:00,79.535,79.555,79.53,79.55,32800000.0
2009-09-09 12:12:00,79.545,79.55,79.53,79.545,75700000.0
2009-09-09 12:13:00,79.545,79.56,79.545,79.545,175800000.0
2009-09-09 12:14:00,79.55,79.565,79.55,79.555,34700000.0
2009-09-09 12:15:00,79.555,79.56,79.55,79.56,20000000.0
2009-09-09 12:16:00,79.555,79.575,79.55,79.575,29700000.0
2009-09-09 12:17:00,79.575,79.595,79.57,79.585,72200000.0
2009-09-09 12:18:00,79.575,79.575,79.545,79.575,51600000.0
2009-09-09 12:19:00,79.57,79.57,79.545,79.545,105600000.0
2009-09-09 12:20:00,79.545,79.56,79.535,79.54,58200000.0
2009-09-09 12:21:00,79.545,79.55,79.535,79.535,287700001.0
2009-09-09 12:22:00,79.54,79.555,79.53,79.545,241699999.0
2009-09-09 12:23:00,79.545,79.555,79.535,79.55,147200000.0
2009-09-09 12:24:00,79.555,79.56,79.54,79.54,178100000.0
2009-09-09 12:25:00,79.54,79.555,79.54,79.545,102800000.0
2009-09-09 12:26:00,79.54,79.56,79.525,79.525,183900000.0
2009-09-09 12:27:00,79.525,79.53,79.52,79.52,87400000.0
2009-09-09 12:28:00,79.52,79.54,79.52,79.53,122800000.0
2009-09-09 12:29:00,79.53,79.555,79.525,79.555,152200000.0
2009-09-09 12:30:00,79.555,79.555,79.545,79.545,163200000.0
2009-09-09 12:31:00,79.545,79.545,79.515,79.525,165200000.0
2009-09-09 12:32:00,79.53,79.53,79.525,79.525,249999999.0
2009-09-09 12:33:00,79.525,79.53,79.525,79.525,161400000.0
2009-09-09 12:34:00,79.525,79.54,79.505,79.505,189600000.0
2009-09-09 12:35:00,79.505,79.515,79.475,79.485,510300000.0
2009-09-09 12:36:00,79.485,79.485,79.47,79.47,382800000.0
2009-09-09 12:37:00,79.47,79.485,79.465,79.465,385900000.0
2009-09-09 12:38:00,79.465,79.47,79.455,79.46,245900000.0
2009-09-09 12:39:00,79.465,79.5,79.465,79.5,265300000.0
2009-09-09 12:40:00,79.5,79.52,79.495,79.515,38400000.0
2009-09-09 12:41:00,79.515,79.53,79.515,79.52,41400000.0
2009-09-09 12:42:00,79.52,79.525,79.5,79.52,107600000.0
2009-09-09 12:43:00,79.52,79.53,79.515,79.53,48100000.0
2009-09-09 12:44:00,79.525,79.53,79.52,79.52,41100000.0
2009-09-09 12:45:00,79.525,79.525,79.51,79.51,38900000.0
2009-09-09 12:46:00,79.51,79.515,79.505,79.505,42000000.0
2009-09-09 12:47:00,79.51,79.52,79.495,79.495,41100000.0
2009-09-09 12:48:00,79.495,79.505,79.485,79.485,37600000.0
2009-09-09 12:49:00,79.485,79.495,79.485,79.485,29800000.0
2009-09-09 12:50:00,79.485,79.485,79.46,79.465,94300000.0
2009-09-09 12:51:00,79.46,79.48,79.45,79.45,109100000.0
2009-09-09 12:52:00,79.45,79.475,79.445,79.47,129400000.0
2009-09-09 12:53:00,79.47,79.49,79.465,79.49,164300000.0
2009-09-09 12:54:00,79.49,79.52,79.49,79.51,88900000.0
2009-09-09 12:55:00,79.505,79.51,79.5,79.505,106200000.0
2009-09-09 12:56:00,79.51,79.515,79.5,79.505,88100000.0
2009-09-09 12:57:00,79.51,79.52,79.505,79.51,75100000.0
2009-09-09 12:58:00,79.51,79.525,79.51,79.52,226700000.0
2009-09-09 12:59:00,79.515,79.535,79.515,79.52,241100000.0
2009-09-09 13:00:00,79.52,79.56,79.52,79.545,227600000.0
2009-09-09 13:01:00,79.545,79.555,79.54,79.54,163500000.0
2009-09-09 13:02:00,79.55,79.555,79.54,79.54,86100000.0
2009-09-09 13:03:00,79.54,79.54,79.495,79.495,280400002.0
2009-09-09 13:04:00,79.495,79.52,79.495,79.515,187400000.0
2009-09-09 13:05:00,79.515,79.55,79.515,79.545,125500000.0
2009-09-09 13:06:00,79.545,79.555,79.54,79.545,317700000.0
2009-09-09 13:07:00,79.535,79.55,79.52,79.55,313600003.0
2009-09-09 13:08:00,79.56,79.565,79.545,79.545,232400000.0
2009-09-09 13:09:00,79.55,79.565,79.55,79.56,283900000.0
2009-09-09 13:10:00,79.565,79.58,79.555,79.56,192600000.0
2009-09-09 13:11:00,79.555,79.56,79.53,79.54,169400000.0
2009-09-09 13:12:00,79.54,79.555,79.525,79.525,234500000.0
2009-09-09 13:13:00,79.53,79.54,79.525,79.54,301399999.0
2009-09-09 13:14:00,79.54,79.565,79.53,79.565,210000000.0
2009-09-09 13:15:00,79.565,79.59,79.55,79.575,292800000.0
2009-09-09 13:16:00,79.57,79.585,79.54,79.56,407500000.0
2009-09-09 13:17:00,79.56,79.6,79.545,79.595,413600000.0
2009-09-09 13:18:00,79.59,79.615,79.585,79.595,503399999.0
2009-09-09 13:19:00,79.6,79.625,79.595,79.62,651200001.0
2009-09-09 13:20:00,79.625,79.625,79.585,79.59,472600001.0
2009-09-09 13:21:00,79.585,79.595,79.575,79.585,628900000.0
2009-09-09 13:22:00,79.585,79.595,79.575,79.595,526800001.0
2009-09-09 13:23:00,79.595,79.605,79.585,79.605,581699998.0
2009-09-09 13:24:00,79.605,79.61,79.57,79.575,208000000.0
2009-09-09 13:25:00,79.57,79.575,79.565,79.575,412600000.0
2009-09-09 13:26:00,79.57,79.615,79.57,79.615,174900000.0
2009-09-09 13:27:00,79.62,79.625,79.61,79.615,316500000.0
2009-09-09 13:28:00,79.62,79.65,79.62,79.64,292200000.0
2009-09-09 13:29:00,79.645,79.65,79.595,79.595,567300002.0
2009-09-09 13:30:00,79.595,79.61,79.595,79.605,315300000.0
2009-09-09 13:31:00,79.605,79.65,79.595,79.645,257200000.0
2009-09-09 13:32:00,79.64,79.655,79.625,79.635,407100000.0
2009-09-09 13:33:00,79.635,79.66,79.625,79.645,526199998.0
2009-09-09 13:34:00,79.645,79.665,79.645,79.665,445700000.0
2009-09-09 13:35:00,79.665,79.685,79.655,79.675,326800001.0
2009-09-09 13:36:00,79.675,79.73,79.675,79.73,624700000.0
2009-09-09 13:37:00,79.735,79.74,79.695,79.705,414199999.0
2009-09-09 13:38:00,79.705,79.715,79.685,79.69,296700001.0
2009-09-09 13:39:00,79.695,79.705,79.685,79.705,384700000.0
2009-09-09 13:40:00,79.705,79.76,79.705,79.755,647099997.0
2009-09-09 13:41:00,79.755,79.77,79.745,79.75,728300000.0
2009-09-09 13:42:00,79.745,79.755,79.745,79.745,379400001.0
2009-09-09 13:43:00,79.745,79.745,79.725,79.735,669600001.0
2009-09-09 13:44:00,79.735,79.76,79.735,79.76,420500001.0
2009-09-09 13:45:00,79.76,79.77,79.76,79.76,307500001.0
2009-09-09 13:46:00,79.76,79.81,79.755,79.78,354400002.0
2009-09-09 13:47:00,79.78,79.785,79.745,79.755,684100001.0
2009-09-09 13:48:00,79.755,79.795,79.755,79.77,336500000.0
2009-09-09 13:49:00,79.765,79.765,79.74,79.765,624899997.0
2009-09-09 13:50:00,79.765,79.785,79.76,79.785,496800000.0
2009-09-09 13:51:00,79.78,79.85,79.78,79.84,482999999.0
2009-09-09 13:52:00,79.835,79.87,79.82,79.87,548499999.0
2009-09-09 13:53:00,79.87,79.885,79.825,79.835,901699998.0
2009-09-09 13:54:00,79.83,79.85,79.82,79.845,700500001.0
2009-09-09 13:55:00,79.845,79.865,79.81,79.815,554500000.0
2009-09-09 13:56:00,79.815,79.82,79.76,79.77,530300000.0
2009-09-09 13:57:00,79.77,79.78,79.75,79.76,411000000.0
2009-09-09 13:58:00,79.76,79.76,79.725,79.74,566100000.0
2009-09-09 13:59:00,79.73,79.745,79.73,79.73,529699999.0
2009-09-09 14:00:00,79.73,79.74,79.725,79.74,663900000.0
2009-09-09 14:01:00,79.735,79.735,79.68,79.705,557200000.0
2009-09-09 14:02:00,79.705,79.72,79.69,79.72,471100000.0
2009-09-09 14:03:00,79.71,79.725,79.705,79.705,273000000.0
2009-09-09 14:04:00,79.71,79.72,79.7,79.72,215300000.0
2009-09-09 14:05:00,79.715,79.715,79.67,79.675,461700001.0
2009-09-09 14:06:00,79.675,79.685,79.66,79.68,443200000.0
2009-09-09 14:07:00,79.68,79.71,79.675,79.7,389200000.0
2009-09-09 14:08:00,79.7,79.72,79.7,79.71,336499998.0
2009-09-09 14:09:00,79.71,79.73,79.69,79.71,582100000.0
2009-09-09 14:10:00,79.71,79.73,79.71,79.715,290699999.0
2009-09-09 14:11:00,79.715,79.735,79.71,79.725,395300000.0
2009-09-09 14:12:00,79.73,79.74,79.72,79.735,339900000.0
2009-09-09 14:13:00,79.73,79.75,79.705,79.73,433500000.0
2009-09-09 14:14:00,79.73,79.735,79.65,79.65,498399999.0
2009-09-09 14:15:00,79.66,79.695,79.65,79.68,369400000.0
2009-09-09 14:16:00,79.68,79.715,79.68,79.705,382799998.0
2009-09-09 14:17:00,79.705,79.765,79.705,79.765,350400000.0
2009-09-09 14:18:00,79.765,79.77,79.74,79.74,340300000.0
2009-09-09 14:19:00,79.74,79.75,79.72,79.745,388500000.0
2009-09-09 14:20:00,79.745,79.755,79.69,79.705,475600000.0
2009-09-09 14:21:00,79.705,79.745,79.705,79.735,356700000.0
2009-09-09 14:22:00,79.735,79.735,79.705,79.71,524899998.0
2009-09-09 14:23:00,79.71,79.725,79.695,79.7,435000000.0
2009-09-09 14:24:00,79.7,79.755,79.7,79.755,425699999.0
2009-09-09 14:25:00,79.75,79.755,79.73,79.745,409900000.0
2009-09-09 14:26:00,79.735,79.775,79.73,79.74,448900000.0
2009-09-09 14:27:00,79.74,79.75,79.705,79.74,448700000.0
2009-09-09 14:28:00,79.74,79.74,79.695,79.705,349900000.0
2009-09-09 14:29:00,79.705,79.755,79.705,79.745,432900000.0
2009-09-09 14:30:00,79.745,79.81,79.745,79.79,708599998.0
2009-09-09 14:31:00,79.79,79.8,79.73,79.74,741000000.0
2009-09-09 14:32:00,79.74,79.765,79.725,79.76,520800000.0
2009-09-09 14:33:00,79.76,79.775,79.72,79.72,409400000.0
2009-09-09 14:34:00,79.72,79.75,79.72,79.74,217900000.0
2009-09-09 14:35:00,79.74,79.77,79.7,79.715,417100000.0
2009-09-09 14:36:00,79.71,79.78,79.705,79.765,409600000.0
2009-09-09 14:37:00,79.765,79.785,79.73,79.74,605200000.0
2009-09-09 14:38:00,79.74,79.74,79.7,79.71,541199998.0
2009-09-09 14:39:00,79.71,79.725,79.68,79.72,401500000.0
2009-09-09 14:40:00,79.72,79.72,79.69,79.695,194900000.0
2009-09-09 14:41:00,79.695,79.75,79.685,79.745,428000000.0
2009-09-09 14:42:00,79.745,79.745,79.715,79.72,282400000.0
2009-09-09 14:43:00,79.72,79.75,79.705,79.705,475799999.0
2009-09-09 14:44:00,79.705,79.735,79.705,79.71,414400002.0
2009-09-09 14:45:00,79.71,79.735,79.705,79.705,392000000.0
2009-09-09 14:46:00,79.705,79.745,79.705,79.74,371700000.0
2009-09-09 14:47:00,79.74,79.745,79.695,79.7,234800000.0
2009-09-09 14:48:00,79.7,79.71,79.68,79.685,351700001.0
2009-09-09 14:49:00,79.685,79.705,79.685,79.69,225400000.0
2009-09-09 14:50:00,79.69,79.74,79.69,79.735,344500000.0
2009-09-09 14:51:00,79.735,79.8,79.735,79.795,170000000.0
2009-09-09 14:52:00,79.8,79.82,79.775,79.8,363300000.0
2009-09-09 14:53:00,79.805,79.825,79.775,79.81,542299999.0
2009-09-09 14:54:00,79.81,79.815,79.785,79.81,409600000.0
2009-09-09 14:55:00,79.805,79.81,79.76,79.775,427400000.0
2009-09-09 14:56:00,79.775,79.775,79.76,79.76,246500000.0
2009-09-09 14:57:00,79.76,79.775,79.76,79.77,265800000.0
2009-09-09 14:58:00,79.77,79.78,79.76,79.77,496700000.0
2009-09-09 14:59:00,79.77,79.775,79.695,79.695,376000000.0
2009-09-09 15:00:00,79.69,79.76,79.69,79.76,401100000.0
2009-09-09 15:01:00,79.76,79.76,79.74,79.75,220000000.0
2009-09-09 15:02:00,79.75,79.77,79.735,79.735,345000000.0
2009-09-09 15:03:00,79.735,79.79,79.73,79.785,437200000.0
2009-09-09 15:04:00,79.785,79.785,79.755,79.76,589900000.0
2009-09-09 15:05:00,79.76,79.78,79.73,79.78,375500000.0
2009-09-09 15:06:00,79.78,79.79,79.745,79.75,496700000.0
2009-09-09 15:07:00,79.75,79.765,79.695,79.735,595400000.0
2009-09-09 15:08:00,79.73,79.76,79.7,79.725,445100000.0
2009-09-09 15:09:00,79.725,79.74,79.675,79.69,243500000.0
2009-09-09 15:10:00,79.69,79.725,79.675,79.72,453699999.0
2009-09-09 15:11:00,79.715,79.735,79.695,79.72,403500001.0
2009-09-09 15:12:00,79.72,79.725,79.68,79.685,211600000.0
2009-09-09 15:13:00,79.69,79.715,79.68,79.705,471600000.0
2009-09-09 15:14:00,79.705,79.72,79.7,79.7,149100000.0
2009-09-09 15:15:00,79.7,79.71,79.655,79.655,345300000.0
2009-09-09 15:16:00,79.655,79.7,79.65,79.685,383700000.0
2009-09-09 15:17:00,79.685,79.705,79.68,79.69,223300000.0
2009-09-09 15:18:00,79.69,79.695,79.67,79.68,174100000.0
2009-09-09 15:19:00,79.675,79.72,79.67,79.67,304000000.0
2009-09-09 15:20:00,79.67,79.68,79.665,79.665,211300000.0
2009-09-09 15:21:00,79.665,79.7,79.665,79.7,412500000.0
2009-09-09 15:22:00,79.7,79.72,79.685,79.685,419300000.0
2009-09-09 15:23:00,79.685,79.685,79.635,79.685,529300000.0
2009-09-09 15:24:00,79.685,79.71,79.68,79.68,479999998.0
2009-09-09 15:25:00,79.68,79.695,79.66,79.67,323000000.0
2009-09-09 15:26:00,79.67,79.67,79.63,79.645,226500000.0
2009-09-09 15:27:00,79.645,79.69,79.645,79.68,250699999.0
2009-09-09 15:28:00,79.69,79.69,79.64,79.65,253000000.0
2009-09-09 15:29:00,79.65,79.655,79.63,79.65,462500000.0
2009-09-09 15:30:00,79.65,79.685,79.635,79.67,488000000.0
2009-09-09 15:31:00,79.675,79.7,79.63,79.63,396900000.0
2009-09-09 15:32:00,79.63,79.635,79.57,79.575,400600000.0
2009-09-09 15:33:00,79.575,79.575,79.51,79.54,669800001.0
2009-09-09 15:34:00,79.54,79.585,79.535,79.58,348399999.0
2009-09-09 15:35:00,79.575,79.595,79.535,79.555,658300000.0
2009-09-09 15:36:00,79.56,79.615,79.545,79.58,505500000.0
2009-09-09 15:37:00,79.575,79.6,79.55,79.59,515400000.0
2009-09-09 15:38:00,79.595,79.595,79.565,79.565,825600001.0
2009-09-09 15:39:00,79.565,79.6,79.52,79.52,654200000.0
2009-09-09 15:40:00,79.525,79.56,79.495,79.545,554800001.0
2009-09-09 15:41:00,79.545,79.58,79.545,79.57,534800000.0
2009-09-09 15:42:00,79.575,79.585,79.53,79.56,665000000.0
2009-09-09 15:43:00,79.56,79.595,79.55,79.59,723099999.0
2009-09-09 15:44:00,79.59,79.595,79.57,79.575,371200000.0
2009-09-09 15:45:00,79.585,79.65,79.575,79.65,384800000.0
2009-09-09 15:46:00,79.65,79.7,79.65,79.67,282300000.0
2009-09-09 15:47:00,79.67,79.68,79.645,79.645,430700000.0
2009-09-09 15:48:00,79.65,79.695,79.65,79.665,681200000.0
2009-09-09 15:49:00,79.66,79.675,79.63,79.63,571099999.0
2009-09-09 15:50:00,79.62,79.715,79.6,79.69,481000000.0
2009-09-09 15:51:00,79.685,79.715,79.66,79.71,363200000.0
2009-09-09 15:52:00,79.71,79.72,79.65,79.675,536200000.0
2009-09-09 15:53:00,79.675,79.675,79.64,79.67,383500000.0
2009-09-09 15:54:00,79.67,79.68,79.655,79.665,295399999.0
2009-09-09 15:55:00,79.665,79.675,79.6,79.65,320199999.0
2009-09-09 15:56:00,79.645,79.66,79.57,79.57,543500000.0
2009-09-09 15:57:00,79.57,79.6,79.57,79.57,753399999.0
2009-09-09 15:58:00,79.57,79.57,79.46,79.505,499299999.0
2009-09-09 15:59:00,79.505,79.54,79.47,79.47,494600000.0
2009-09-09 16:00:00,79.47,79.52,79.39,79.41,635100000.0
2009-09-09 16:01:00,79.41,79.505,79.41,79.495,318500000.0
2009-09-09 16:02:00,79.505,79.515,79.41,79.425,563400000.0
2009-09-09 16:03:00,79.42,79.42,79.275,79.41,606400001.0
2009-09-09 16:04:00,79.41,79.435,79.355,79.42,471000000.0
2009-09-09 16:05:00,79.415,79.44,79.4,79.415,629799999.0
2009-09-09 16:06:00,79.41,79.46,79.41,79.46,660500000.0
2009-09-09 16:07:00,79.46,79.505,79.46,79.465,403400000.0
2009-09-09 16:08:00,79.465,79.48,79.435,79.435,512200000.0
2009-09-09 16:09:00,79.435,79.445,79.385,79.41,743899999.0
2009-09-09 16:10:00,79.415,79.43,79.36,79.395,805900000.0
2009-09-09 16:11:00,79.4,79.475,79.385,79.455,782999998.0
2009-09-09 16:12:00,79.45,79.49,79.445,79.485,664999999.0
2009-09-09 16:13:00,79.485,79.495,79.445,79.485,581600000.0
2009-09-09 16:14:00,79.485,79.485,79.435,79.475,496199999.0
2009-09-09 16:15:00,79.47,79.52,79.42,79.44,614900000.0
2009-09-09 16:16:00,79.435,79.44,79.405,79.405,468900001.0
2009-09-09 16:17:00,79.405,79.45,79.39,79.445,377400000.0
2009-09-09 16:18:00,79.445,79.475,79.435,79.45,397800001.0
2009-09-09 16:19:00,79.455,79.47,79.425,79.425,399500000.0
2009-09-09 16:20:00,79.435,79.465,79.435,79.465,461299999.0
2009-09-09 16:21:00,79.46,79.46,79.425,79.425,493800000.0
2009-09-09 16:22:00,79.42,79.47,79.415,79.46,579900000.0
2009-09-09 16:23:00,79.46,79.51,79.46,79.5,633700000.0
2009-09-09 16:24:00,79.5,79.505,79.425,79.435,361500000.0
2009-09-09 16:25:00,79.435,79.475,79.42,79.445,539400000.0
2009-09-09 16:26:00,79.445,79.445,79.41,79.425,423499999.0
2009-09-09 16:27:00,79.425,79.425,79.37,79.375,531300000.0
2009-09-09 16:28:00,79.375,79.385,79.35,79.355,289900000.0
2009-09-09 16:29:00,79.355,79.365,79.325,79.325,404700001.0
2009-09-09 16:30:00,79.33,79.33,79.285,79.3,400500000.0
2009-09-09 16:31:00,79.3,79.37,79.3,79.35,305000000.0
2009-09-09 16:32:00,79.35,79.38,79.33,79.365,283200000.0
2009-09-09 16:33:00,79.36,79.365,79.27,79.275,405800000.0
2009-09-09 16:34:00,79.275,79.3,79.27,79.285,312200000.0
2009-09-09 16:35:00,79.285,79.315,79.27,79.31,316400000.0
2009-09-09 16:36:00,79.315,79.345,79.275,79.335,342699999.0
2009-09-09 16:37:00,79.34,79.38,79.33,79.335,339000000.0
2009-09-09 16:38:00,79.335,79.355,79.3,79.345,427000000.0
2009-09-09 16:39:00,79.345,79.37,79.335,79.355,498199999.0
2009-09-09 16:40:00,79.355,79.375,79.29,79.33,545200000.0
2009-09-09 16:41:00,79.325,79.35,79.315,79.325,308500000.0
2009-09-09 16:42:00,79.32,79.395,79.32,79.385,272900000.0
2009-09-09 16:43:00,79.38,79.38,79.35,79.375,263600000.0
2009-09-09 16:44:00,79.38,79.405,79.37,79.405,363400000.0
2009-09-09 16:45:00,79.405,79.405,79.38,79.38,316300000.0
2009-09-09 16:46:00,79.38,79.43,79.38,79.4,392500000.0
2009-09-09 16:47:00,79.4,79.42,79.395,79.415,312600001.0
2009-09-09 16:48:00,79.415,79.415,79.35,79.38,340600000.0
2009-09-09 16:49:00,79.375,79.385,79.345,79.35,488600000.0
2009-09-09 16:50:00,79.35,79.355,79.3,79.32,353300000.0
2009-09-09 16:51:00,79.325,79.375,79.325,79.375,303700000.0
2009-09-09 16:52:00,79.375,79.385,79.36,79.36,244700000.0
2009-09-09 16:53:00,79.36,79.39,79.34,79.355,428300000.0
2009-09-09 16:54:00,79.355,79.415,79.35,79.41,286800000.0
2009-09-09 16:55:00,79.42,79.42,79.39,79.39,190600000.0
2009-09-09 16:56:00,79.39,79.42,79.38,79.395,432700000.0
2009-09-09 16:57:00,79.39,79.39,79.345,79.36,349700000.0
2009-09-09 16:58:00,79.36,79.405,79.36,79.39,505100000.0
2009-09-09 16:59:00,79.385,79.435,79.375,79.41,820200000.0
2009-09-09 17:00:00,79.405,79.425,79.36,79.375,494700000.0
2009-09-09 17:01:00,79.375,79.425,79.37,79.42,291999999.0
2009-09-09 17:02:00,79.42,79.435,79.415,79.425,276500000.0
2009-09-09 17:03:00,79.425,79.435,79.415,79.43,235800000.0
2009-09-09 17:04:00,79.43,79.45,79.41,79.425,268300000.0
2009-09-09 17:05:00,79.44,79.475,79.43,79.47,260700000.0
2009-09-09 17:06:00,79.475,79.475,79.445,79.455,294000000.0
2009-09-09 17:07:00,79.455,79.525,79.45,79.525,404000000.0
2009-09-09 17:08:00,79.525,79.525,79.415,79.415,501500000.0
2009-09-09 17:09:00,79.415,79.43,79.4,79.43,391800000.0
2009-09-09 17:10:00,79.43,79.435,79.415,79.415,426200000.0
2009-09-09 17:11:00,79.415,79.43,79.415,79.42,189900000.0
2009-09-09 17:12:00,79.42,79.43,79.395,79.425,244500000.0
2009-09-09 17:13:00,79.425,79.43,79.385,79.395,342400001.0
2009-09-09 17:14:00,79.405,79.445,79.38,79.385,264800000.0
2009-09-09 17:15:00,79.385,79.39,79.37,79.38,345900000.0
2009-09-09 17:16:00,79.38,79.405,79.37,79.38,498899999.0
2009-09-09 17:17:00,79.38,79.385,79.37,79.385,308400000.0
2009-09-09 17:18:00,79.385,79.39,79.37,79.385,272900000.0
2009-09-09 17:19:00,79.385,79.42,79.385,79.42,302800000.0
2009-09-09 17:20:00,79.42,79.435,79.41,79.435,252600000.0
2009-09-09 17:21:00,79.435,79.46,79.43,79.45,201400000.0
2009-09-09 17:22:00,79.45,79.515,79.435,79.51,424300001.0
2009-09-09 17:23:00,79.51,79.515,79.48,79.49,358200000.0
2009-09-09 17:24:00,79.495,79.52,79.495,79.515,556200001.0
2009-09-09 17:25:00,79.515,79.515,79.495,79.51,354800000.0
2009-09-09 17:26:00,79.51,79.52,79.475,79.505,414800000.0
2009-09-09 17:27:00,79.505,79.52,79.48,79.48,436800000.0
2009-09-09 17:28:00,79.485,79.49,79.47,79.47,504899999.0
2009-09-09 17:29:00,79.475,79.485,79.435,79.435,312100000.0
2009-09-09 17:30:00,79.435,79.505,79.43,79.48,368400000.0
2009-09-09 17:31:00,79.48,79.485,79.46,79.465,323600000.0
2009-09-09 17:32:00,79.47,79.48,79.42,79.45,498100001.0
2009-09-09 17:33:00,79.45,79.47,79.45,79.465,262500000.0
2009-09-09 17:34:00,79.47,79.47,79.435,79.445,234300000.0
2009-09-09 17:35:00,79.445,79.45,79.435,79.45,215000000.0
2009-09-09 17:36:00,79.45,79.49,79.435,79.49,298400000.0
2009-09-09 17:37:00,79.49,79.53,79.48,79.495,501000000.0
2009-09-09 17:38:00,79.495,79.51,79.48,79.51,292700000.0
2009-09-09 17:39:00,79.5,79.51,79.47,79.47,496399999.0
2009-09-09 17:40:00,79.48,79.48,79.43,79.435,520600000.0
2009-09-09 17:41:00,79.435,79.475,79.435,79.475,203400000.0
2009-09-09 17:42:00,79.47,79.475,79.45,79.465,182100000.0
2009-09-09 17:43:00,79.465,79.465,79.43,79.435,318100000.0
2009-09-09 17:44:00,79.435,79.47,79.435,79.465,273800000.0
2009-09-09 17:45:00,79.465,79.465,79.41,79.43,368400000.0
2009-09-09 17:46:00,79.43,79.435,79.395,79.415,262300000.0
2009-09-09 17:47:00,79.41,79.43,79.4,79.4,330900000.0
2009-09-09 17:48:00,79.4,79.405,79.37,79.375,375100000.0
2009-09-09 17:49:00,79.375,79.405,79.365,79.395,320600000.0
2009-09-09 17:50:00,79.39,79.43,79.39,79.42,173100000.0
2009-09-09 17:51:00,79.415,79.455,79.41,79.44,200100000.0
2009-09-09 17:52:00,79.44,79.44,79.38,79.395,405600000.0
2009-09-09 17:53:00,79.39,79.4,79.38,79.385,466100000.0
2009-09-09 17:54:00,79.385,79.385,79.33,79.33,341549999.0
2009-09-09 17:55:00,79.33,79.34,79.3,79.31,194150000.0
2009-09-09 17:56:00,79.31,79.33,79.31,79.31,198800000.0
2009-09-09 17:57:00,79.31,79.34,79.3,79.335,234500000.0
2009-09-09 17:58:00,79.335,79.345,79.32,79.325,233800000.0
2009-09-09 17:59:00,79.325,79.365,79.32,79.335,294700000.0
2009-09-09 18:00:00,79.335,79.365,79.33,79.36,189400000.0
2009-09-09 18:01:00,79.355,79.36,79.315,79.325,409900000.0
2009-09-09 18:02:00,79.325,79.335,79.305,79.305,159600000.0
2009-09-09 18:03:00,79.3,79.34,79.3,79.315,478200000.0
2009-09-09 18:04:00,79.315,79.345,79.315,79.335,330900000.0
2009-09-09 18:05:00,79.335,79.385,79.335,79.38,685700000.0
2009-09-09 18:06:00,79.38,79.385,79.345,79.36,646100001.0
2009-09-09 18:07:00,79.36,79.37,79.34,79.355,580900000.0
2009-09-09 18:08:00,79.355,79.355,79.335,79.345,277900000.0
2009-09-09 18:09:00,79.345,79.35,79.315,79.325,452099998.0
2009-09-09 18:10:00,79.32,79.36,79.315,79.36,246700000.0
2009-09-09 18:11:00,79.365,79.375,79.35,79.36,92400000.0
2009-09-09 18:12:00,79.365,79.365,79.355,79.355,31200000.0
2009-09-09 18:13:00,79.355,79.355,79.34,79.355,91100000.0
2009-09-09 18:14:00,79.355,79.365,79.355,79.355,62400000.0
2009-09-09 18:15:00,79.355,79.36,79.35,79.355,66200000.0
2009-09-09 18:16:00,79.355,79.36,79.35,79.355,24900000.0
2009-09-09 18:17:00,79.355,79.375,79.355,79.375,34400000.0
2009-09-09 18:18:00,79.38,79.38,79.365,79.37,49400000.0
2009-09-09 18:19:00,79.365,79.39,79.365,79.375,117099999.0
2009-09-09 18:20:00,79.375,79.38,79.37,79.375,64000000.0
2009-09-09 18:21:00,79.375,79.38,79.375,79.38,8000000.0
2009-09-09 18:22:00,79.38,79.38,79.365,79.365,17400000.0
2009-09-09 18:23:00,79.365,79.365,79.355,79.36,390000000.0
2009-09-09 18:24:00,79.355,79.365,79.35,79.365,15400000.0
2009-09-09 18:25:00,79.36,79.38,79.35,79.365,242500000.0
2009-09-09 18:26:00,79.365,79.385,79.36,79.38,224899999.0
2009-09-09 18:27:00,79.385,79.385,79.355,79.365,174900000.0
2009-09-09 18:28:00,79.365,79.365,79.355,79.36,89199999.0
2009-09-09 18:29:00,79.36,79.36,79.345,79.345,137800000.0
2009-09-09 18:30:00,79.35,79.365,79.335,79.35,479300001.0
2009-09-09 18:31:00,79.35,79.35,79.335,79.335,247900001.0
2009-09-09 18:32:00,79.335,79.34,79.31,79.325,326900000.0
2009-09-09 18:33:00,79.32,79.325,79.305,79.315,231600002.0
2009-09-09 18:34:00,79.315,79.315,79.3,79.305,223100000.0
2009-09-09 18:35:00,79.305,79.325,79.3,79.315,147000000.0
2009-09-09 18:36:00,79.315,79.325,79.3,79.325,196700000.0
2009-09-09 18:37:00,79.325,79.33,79.315,79.315,215300000.0
2009-09-09 18:38:00,79.315,79.315,79.295,79.295,377600000.0
2009-09-09 18:39:00,79.3,79.325,79.295,79.305,517100001.0
2009-09-09 18:40:00,79.305,79.33,79.3,79.33,373500001.0
2009-09-09 18:41:00,79.33,79.35,79.325,79.34,422800001.0
2009-09-09 18:42:00,79.335,79.35,79.335,79.34,306400000.0
2009-09-09 18:43:00,79.34,79.35,79.325,79.335,126800000.0
2009-09-09 18:44:00,79.335,79.34,79.325,79.34,302599999.0
2009-09-09 18:45:00,79.335,79.345,79.335,79.345,180099998.0
2009-09-09 18:46:00,79.34,79.35,79.34,79.35,99700000.0
2009-09-09 18:47:00,79.345,79.35,79.34,79.345,155200000.0
2009-09-09 18:48:00,79.345,79.36,79.345,79.35,230400000.0
2009-09-09 18:49:00,79.35,79.37,79.34,79.355,209600000.0
2009-09-09 18:50:00,79.355,79.38,79.35,79.365,261500000.0
2009-09-09 18:51:00,79.365,79.375,79.355,79.37,199100000.0
2009-09-09 18:52:00,79.37,79.385,79.365,79.385,179100000.0
2009-09-09 18:53:00,79.385,79.39,79.38,79.385,29500000.0
2009-09-09 18:54:00,79.385,79.385,79.375,79.385,231700000.0
2009-09-09 18:55:00,79.385,79.43,79.375,79.425,286100000.0
2009-09-09 18:56:00,79.425,79.435,79.42,79.425,254999999.0
2009-09-09 18:57:00,79.425,79.435,79.38,79.405,285400000.0
2009-09-09 18:58:00,79.405,79.415,79.385,79.385,370699999.0
2009-09-09 18:59:00,79.39,79.415,79.385,79.415,262999999.0
2009-09-09 19:00:00,79.415,79.43,79.375,79.375,616900000.0
2009-09-09 19:01:00,79.375,79.375,79.33,79.335,571199999.0
2009-09-09 19:02:00,79.335,79.4,79.315,79.355,628700000.0
2009-09-09 19:03:00,79.355,79.4,79.34,79.375,417500002.0
2009-09-09 19:04:00,79.375,79.395,79.36,79.375,393400000.0
2009-09-09 19:05:00,79.375,79.385,79.35,79.38,214900001.0
2009-09-09 19:06:00,79.38,79.455,79.38,79.385,329100000.0
2009-09-09 19:07:00,79.385,79.405,79.365,79.37,425600000.0
2009-09-09 19:08:00,79.37,79.38,79.365,79.38,177200000.0
2009-09-09 19:09:00,79.38,79.395,79.365,79.39,198599999.0
2009-09-09 19:10:00,79.39,79.395,79.375,79.385,452600000.0
2009-09-09 19:11:00,79.385,79.4,79.365,79.375,464900002.0
2009-09-09 19:12:00,79.38,79.385,79.355,79.375,282499998.0
2009-09-09 19:13:00,79.375,79.41,79.365,79.395,275500002.0
2009-09-09 19:14:00,79.395,79.41,79.38,79.405,343200003.0
2009-09-09 19:15:00,79.41,79.41,79.375,79.395,529600000.0
2009-09-09 19:16:00,79.395,79.44,79.38,79.435,669499998.0
2009-09-09 19:17:00,79.435,79.445,79.39,79.395,724999999.0
2009-09-09 19:18:00,79.39,79.42,79.365,79.395,532600000.0
2009-09-09 19:19:00,79.395,79.445,79.385,79.39,684600000.0
2009-09-09 19:20:00,79.39,79.415,79.385,79.405,317500000.0
2009-09-09 19:21:00,79.405,79.42,79.4,79.405,424100000.0
2009-09-09 19:22:00,79.405,79.42,79.395,79.41,253400000.0
2009-09-09 19:23:00,79.42,79.44,79.41,79.42,286800000.0
2009-09-09 19:24:00,79.425,79.445,79.41,79.44,257100000.0
2009-09-09 19:25:00,79.44,79.44,79.405,79.42,592199999.0
2009-09-09 19:26:00,79.42,79.435,79.4,79.4,362600000.0
2009-09-09 19:27:00,79.4,79.41,79.355,79.355,298800001.0
2009-09-09 19:28:00,79.355,79.405,79.335,79.385,605300001.0
2009-09-09 19:29:00,79.385,79.385,79.355,79.375,264799999.0
2009-09-09 19:30:00,79.375,79.375,79.355,79.355,425100000.0
2009-09-09 19:31:00,79.365,79.365,79.35,79.35,121400000.0
2009-09-09 19:32:00,79.355,79.355,79.345,79.355,155400000.0
2009-09-09 19:33:00,79.355,79.355,79.35,79.355,143300000.0
2009-09-09 19:34:00,79.35,79.365,79.325,79.345,508799999.0
2009-09-09 19:35:00,79.345,79.36,79.335,79.36,340200003.0
2009-09-09 19:36:00,79.36,79.385,79.335,79.38,540799999.0
2009-09-09 19:37:00,79.375,79.385,79.375,79.375,316200001.0
2009-09-09 19:38:00,79.375,79.375,79.35,79.355,303100000.0
2009-09-09 19:39:00,79.355,79.355,79.335,79.35,275800000.0
2009-09-09 19:40:00,79.35,79.35,79.335,79.345,179600000.0
2009-09-09 19:41:00,79.345,79.345,79.335,79.34,371400001.0
2009-09-09 19:42:00,79.34,79.36,79.34,79.355,139900000.0
2009-09-09 19:43:00,79.355,79.36,79.355,79.36,49500000.0
2009-09-09 19:44:00,79.36,79.365,79.36,79.36,41800000.0
2009-09-09 19:45:00,79.36,79.38,79.36,79.38,38500000.0
2009-09-09 19:46:00,79.38,79.38,79.35,79.355,215200000.0
2009-09-09 19:47:00,79.355,79.37,79.355,79.365,147600000.0
2009-09-09 19:48:00,79.37,79.38,79.365,79.38,300000000.0
2009-09-09 19:49:00,79.375,79.39,79.375,79.385,221500000.0
2009-09-09 19:50:00,79.38,79.38,79.34,79.35,431400003.0
2009-09-09 19:51:00,79.355,79.36,79.34,79.35,203200000.0
2009-09-09 19:52:00,79.355,79.365,79.35,79.36,110700000.0
2009-09-09 19:53:00,79.36,79.36,79.33,79.335,163600000.0
2009-09-09 19:54:00,79.335,79.365,79.335,79.34,375999998.0
2009-09-09 19:55:00,79.34,79.385,79.34,79.365,611800000.0
2009-09-09 19:56:00,79.365,79.4,79.355,79.395,570299999.0
2009-09-09 19:57:00,79.39,79.455,79.39,79.435,560000001.0
2009-09-09 19:58:00,79.44,79.44,79.405,79.41,210300000.0
2009-09-09 19:59:00,79.41,79.425,79.41,79.425,209200000.0
2009-09-09 20:00:00,79.425,79.445,79.425,79.435,227600000.0
2009-09-09 20:01:00,79.44,79.52,79.44,79.465,498600000.0
2009-09-09 20:02:00,79.465,79.535,79.455,79.535,936000001.0
2009-09-09 20:03:00,79.535,79.565,79.42,79.42,776100000.0
2009-09-09 20:04:00,79.42,79.52,79.415,79.52,457200000.0
2009-09-09 20:05:00,79.52,79.52,79.485,79.485,181900000.0
2009-09-09 20:06:00,79.48,79.495,79.455,79.47,512400003.0
2009-09-09 20:07:00,79.47,79.48,79.395,79.415,385800000.0
2009-09-09 20:08:00,79.41,79.415,79.39,79.395,175400000.0
2009-09-09 20:09:00,79.39,79.44,79.385,79.415,295400001.0
2009-09-09 20:10:00,79.415,79.46,79.405,79.42,543200000.0
2009-09-09 20:11:00,79.42,79.465,79.415,79.45,446900000.0
2009-09-09 20:12:00,79.45,79.46,79.39,79.39,446600001.0
2009-09-09 20:13:00,79.39,79.415,79.35,79.35,675400001.0
2009-09-09 20:14:00,79.35,79.39,79.35,79.36,756000004.0
2009-09-09 20:15:00,79.365,79.415,79.365,79.39,597400000.0
2009-09-09 20:16:00,79.39,79.415,79.39,79.405,639300005.0
2009-09-09 20:17:00,79.405,79.405,79.38,79.385,380500000.0
2009-09-09 20:18:00,79.385,79.385,79.28,79.295,576900000.0
2009-09-09 20:19:00,79.295,79.34,79.295,79.315,527800001.0
2009-09-09 20:20:00,79.315,79.315,79.27,79.27,163000000.0
2009-09-09 20:21:00,79.265,79.315,79.245,79.31,130800000.0
2009-09-09 20:22:00,79.31,79.335,79.28,79.31,290100000.0
2009-09-09 20:23:00,79.315,79.345,79.31,79.345,179400000.0
2009-09-09 20:24:00,79.345,79.345,79.28,79.3,406600000.0
2009-09-09 20:25:00,79.3,79.37,79.3,79.36,235000000.0
2009-09-09 20:26:00,79.365,79.37,79.33,79.345,123800000.0
2009-09-09 20:27:00,79.35,79.375,79.33,79.335,338099999.0
2009-09-09 20:28:00,79.34,79.355,79.31,79.31,232100000.0
2009-09-09 20:29:00,79.31,79.33,79.31,79.315,80500000.0
2009-09-09 20:30:00,79.315,79.365,79.305,79.365,170000000.0
2009-09-09 20:31:00,79.365,79.415,79.365,79.41,210700000.0
2009-09-09 20:32:00,79.41,79.435,79.405,79.43,340299999.0
2009-09-09 20:33:00,79.425,79.43,79.39,79.39,519100000.0
2009-09-09 20:34:00,79.39,79.395,79.345,79.36,540100001.0
2009-09-09 20:35:00,79.36,79.375,79.31,79.375,542200000.0
2009-09-09 20:36:00,79.375,79.375,79.33,79.35,315700000.0
2009-09-09 20:37:00,79.35,79.37,79.33,79.34,162400000.0
2009-09-09 20:38:00,79.34,79.345,79.32,79.325,365599999.0
2009-09-09 20:39:00,79.32,79.325,79.32,79.32,58200000.0
2009-09-09 20:40:00,79.32,79.325,79.265,79.27,217000000.0
2009-09-09 20:41:00,79.275,79.34,79.275,79.33,291000000.0
2009-09-09 20:42:00,79.33,79.335,79.28,79.3,245000000.0
2009-09-09 20:43:00,79.295,79.33,79.29,79.32,278900000.0
2009-09-09 20:44:00,79.325,79.355,79.305,79.345,457600000.0
2009-09-09 20:45:00,79.345,79.355,79.34,79.345,284400001.0
2009-09-09 20:46:00,79.345,79.35,79.305,79.31,426299999.0
2009-09-09 20:47:00,79.31,79.35,79.305,79.325,333100000.0
2009-09-09 20:48:00,79.325,79.365,79.32,79.33,213600000.0
2009-09-09 20:49:00,79.325,79.345,79.325,79.345,322699999.0
2009-09-09 20:50:00,79.345,79.365,79.29,79.295,309400000.0
2009-09-09 20:51:00,79.295,79.345,79.285,79.34,500300000.0
2009-09-09 20:52:00,79.34,79.35,79.28,79.285,314000001.0
2009-09-09 20:53:00,79.28,79.32,79.28,79.28,771200000.0
2009-09-09 20:54:00,79.28,79.295,79.265,79.295,349700000.0
2009-09-09 20:55:00,79.305,79.335,79.275,79.275,635600001.0
2009-09-09 20:56:00,79.265,79.27,79.24,79.265,486500000.0
2009-09-09 20:57:00,79.265,79.305,79.265,79.3,432599999.0
2009-09-09 20:58:00,79.3,79.335,79.295,79.305,286999999.0
2009-09-09 20:59:00,79.305,79.375,79.3,79.34,665099999.0
2009-09-09 21:00:00,79.35,79.355,79.32,79.32,541699999.0
2009-09-09 21:01:00,79.32,79.32,79.255,79.255,813999994.0
2009-09-09 21:02:00,79.255,79.28,79.255,79.265,518300000.0
2009-09-09 21:03:00,79.265,79.275,79.245,79.25,400800001.0
2009-09-09 21:04:00,79.25,79.275,79.24,79.26,221500000.0
2009-09-09 21:05:00,79.265,79.275,79.26,79.26,198200000.0
2009-09-09 21:06:00,79.26,79.265,79.235,79.24,529499999.0
2009-09-09 21:07:00,79.255,79.275,79.23,79.27,317999999.0
2009-09-09 21:08:00,79.27,79.295,79.22,79.275,663899997.0
2009-09-09 21:09:00,79.275,79.285,79.25,79.26,403500001.0
2009-09-09 21:10:00,79.255,79.305,79.255,79.29,387399998.0
2009-09-09 21:11:00,79.29,79.32,79.29,79.315,170000000.0
2009-09-09 21:12:00,79.315,79.345,79.31,79.345,184000000.0
2009-09-09 21:13:00,79.345,79.365,79.335,79.335,410299999.0
2009-09-09 21:14:00,79.34,79.34,79.295,79.295,298300000.0
2009-09-09 21:15:00,79.295,79.335,79.295,79.33,498599999.0
2009-09-09 21:16:00,79.33,79.345,79.295,79.295,567199994.0
2009-09-09 21:17:00,79.295,79.3,79.285,79.285,405500001.0
2009-09-09 21:18:00,79.29,79.305,79.28,79.285,495899996.0
2009-09-09 21:19:00,79.28,79.285,79.265,79.265,367500001.0
2009-09-09 21:20:00,79.265,79.28,79.255,79.275,336600000.0
2009-09-09 21:21:00,79.275,79.275,79.245,79.25,325199998.0
2009-09-09 21:22:00,79.25,79.25,79.23,79.23,185500000.0
2009-09-09 21:23:00,79.23,79.255,79.23,79.255,237400000.0
2009-09-09 21:24:00,79.255,79.255,79.215,79.22,563099999.0
2009-09-09 21:25:00,79.225,79.255,79.225,79.235,618299999.0
2009-09-09 21:26:00,79.235,79.26,79.235,79.245,364800000.0
2009-09-09 21:27:00,79.245,79.245,79.24,79.245,158700000.0
2009-09-09 21:28:00,79.235,79.235,79.22,79.22,134400000.0
2009-09-09 21:29:00,79.22,79.25,79.22,79.225,286000000.0
2009-09-09 21:30:00,79.23,79.245,79.215,79.235,421300001.0
2009-09-09 21:31:00,79.235,79.245,79.225,79.225,582299997.0
2009-09-09 21:32:00,79.235,79.235,79.205,79.21,644600000.0
2009-09-09 21:33:00,79.205,79.22,79.205,79.215,393100000.0
2009-09-09 21:34:00,79.215,79.215,79.215,79.215,25600000.0
2009-09-09 21:35:00,79.215,79.215,79.205,79.21,121800000.0
2009-09-09 21:36:00,79.21,79.21,79.195,79.2,350600000.0
2009-09-09 21:37:00,79.2,79.21,79.195,79.21,228700000.0
2009-09-09 21:38:00,79.21,79.215,79.205,79.21,282600001.0
2009-09-09 21:39:00,79.205,79.24,79.205,79.24,297800003.0
2009-09-09 21:40:00,79.245,79.295,79.245,79.28,464800002.0
2009-09-09 21:41:00,79.28,79.335,79.28,79.32,281900000.0
2009-09-09 21:42:00,79.32,79.33,79.31,79.315,108400000.0
2009-09-09 21:43:00,79.315,79.315,79.31,79.31,20000000.0
2009-09-09 21:44:00,79.31,79.335,79.305,79.335,101400000.0
2009-09-09 21:45:00,79.335,79.345,79.325,79.34,413700001.0
2009-09-09 21:46:00,79.34,79.355,79.33,79.34,386100001.0
2009-09-09 21:47:00,79.34,79.345,79.315,79.33,263600000.0
2009-09-09 21:48:00,79.33,79.345,79.33,79.33,204200000.0
2009-09-09 21:49:00,79.335,79.345,79.33,79.33,90100000.0
2009-09-09 21:50:00,79.335,79.345,79.3,79.31,210400000.0
2009-09-09 21:51:00,79.31,79.325,79.31,79.315,27200000.0
2009-09-09 21:52:00,79.315,79.345,79.315,79.34,89300000.0
2009-09-09 21:53:00,79.34,79.355,79.33,79.34,59800000.0
2009-09-09 21:54:00,79.34,79.36,79.31,79.315,216900000.0
2009-09-09 21:55:00,79.31,79.325,79.3,79.32,122100000.0
2009-09-09 21:56:00,79.32,79.34,79.315,79.32,198500000.0
2009-09-09 21:57:00,79.32,79.33,79.305,79.31,175600000.0
2009-09-09 21:58:00,79.315,79.32,79.31,79.32,99100000.0
2009-09-09 21:59:00,79.32,79.32,79.315,79.32,86800000.0
2009-09-09 22:00:00,79.325,79.325,79.31,79.315,169300000.0
2009-09-09 22:01:00,79.31,79.325,79.31,79.315,80200000.0
2009-09-09 22:02:00,79.315,79.315,79.31,79.31,39800000.0
2009-09-09 22:03:00,79.315,79.335,79.3,79.315,219400000.0
2009-09-09 22:04:00,79.315,79.335,79.305,79.315,295300000.0
2009-09-09 22:05:00,79.31,79.315,79.31,79.31,73500000.0
2009-09-09 22:06:00,79.31,79.33,79.31,79.32,98100000.0
2009-09-09 22:07:00,79.325,79.335,79.325,79.33,146900000.0
2009-09-09 22:08:00,79.34,79.345,79.34,79.345,38100000.0
2009-09-09 22:09:00,79.35,79.35,79.335,79.335,86700000.0
2009-09-09 22:10:00,79.335,79.335,79.33,79.335,147200000.0
2009-09-09 22:11:00,79.335,79.335,79.325,79.325,123100000.0
2009-09-09 22:12:00,79.325,79.325,79.29,79.29,107900000.0
2009-09-09 22:13:00,79.29,79.305,79.29,79.29,161200000.0
2009-09-09 22:14:00,79.29,79.305,79.29,79.3,136000000.0
2009-09-09 22:15:00,79.3,79.32,79.3,79.315,96100000.0
2009-09-09 22:16:00,79.32,79.345,79.32,79.335,127200000.0
2009-09-09 22:17:00,79.335,79.365,79.325,79.36,182600000.0
2009-09-09 22:18:00,79.36,79.36,79.335,79.34,94200000.0
2009-09-09 22:19:00,79.34,79.37,79.335,79.365,125300000.0
2009-09-09 22:20:00,79.37,79.38,79.365,79.365,78100000.0
2009-09-09 22:21:00,79.365,79.365,79.355,79.355,57700000.0
2009-09-09 22:22:00,79.355,79.365,79.355,79.36,115600000.0
2009-09-09 22:23:00,79.36,79.375,79.36,79.37,168500000.0
2009-09-09 22:24:00,79.37,79.37,79.33,79.33,102700000.0
2009-09-09 22:25:00,79.33,79.33,79.32,79.32,76600000.0
2009-09-09 22:26:00,79.32,79.32,79.31,79.315,150600000.0
2009-09-09 22:27:00,79.315,79.315,79.31,79.31,37700000.0
2009-09-09 22:28:00,79.31,79.31,79.29,79.3,60900000.0
2009-09-09 22:29:00,79.3,79.3,79.3,79.3,24000000.0
2009-09-09 22:30:00,79.295,79.31,79.295,79.305,36900000.0
2009-09-09 22:31:00,79.305,79.305,79.3,79.3,12700000.0
2009-09-09 22:32:00,79.3,79.31,79.3,79.305,66400000.0
2009-09-09 22:33:00,79.305,79.305,79.3,79.305,81900000.0
2009-09-09 22:34:00,79.305,79.315,79.3,79.31,70200000.0
2009-09-09 22:35:00,79.305,79.31,79.305,79.31,65700000.0
2009-09-09 22:36:00,79.31,79.31,79.305,79.305,24400000.0
2009-09-09 22:37:00,79.31,79.31,79.28,79.28,43200000.0
2009-09-09 22:38:00,79.28,79.3,79.28,79.285,75900000.0
2009-09-09 22:39:00,79.285,79.285,79.265,79.285,127100000.0
2009-09-09 22:40:00,79.285,79.36,79.285,79.36,166600000.0
2009-09-09 22:41:00,79.36,79.36,79.33,79.35,206900000.0
2009-09-09 22:42:00,79.35,79.36,79.295,79.295,163300000.0
2009-09-09 22:43:00,79.295,79.335,79.285,79.33,165200000.0
2009-09-09 22:44:00,79.33,79.345,79.33,79.345,74500000.0
2009-09-09 22:45:00,79.345,79.345,79.34,79.34,72400000.0
2009-09-09 22:46:00,79.34,79.345,79.34,79.34,51300000.0
2009-09-09 22:47:00,79.34,79.355,79.34,79.355,39300000.0
2009-09-09 22:48:00,79.35,79.36,79.35,79.35,94300000.0
2009-09-09 22:49:00,79.35,79.35,79.335,79.34,55300000.0
2009-09-09 22:50:00,79.34,79.34,79.315,79.315,104600000.0
2009-09-09 22:51:00,79.315,79.325,79.315,79.32,100800000.0
2009-09-09 22:52:00,79.32,79.32,79.265,79.31,289300000.0
2009-09-09 22:53:00,79.31,79.34,79.305,79.335,95400000.0
2009-09-09 22:54:00,79.335,79.335,79.33,79.33,16000000.0
2009-09-09 22:55:00,79.32,79.32,79.31,79.31,44800000.0
2009-09-09 22:56:00,79.305,79.305,79.275,79.3,43200000.0
2009-09-09 22:57:00,79.285,79.34,79.285,79.34,116400000.0
2009-09-09 22:58:00,79.34,79.35,79.33,79.33,29400000.0
2009-09-09 22:59:00,79.33,79.36,79.3,79.3,25600000.0
2009-09-09 23:00:00,79.31,79.315,79.31,79.31,6000000.0
2009-09-09 23:01:00,79.185,79.195,79.185,79.195,4000000.0
2009-09-09 23:02:00,79.2,79.365,79.165,79.25,51500000.0
2009-09-09 23:03:00,79.255,79.265,79.24,79.255,47900000.0
2009-09-09 23:04:00,79.26,79.3,79.26,79.3,57800000.0
2009-09-09 23:05:00,79.305,79.315,79.225,79.255,59500000.0
2009-09-09 23:06:00,79.26,79.28,79.22,79.28,75500000.0
2009-09-09 23:07:00,79.285,79.325,79.285,79.32,59300000.0
2009-09-09 23:08:00,79.325,79.42,79.325,79.42,99900000.0
2009-09-09 23:09:00,79.42,79.445,79.4,79.41,64800000.0
2009-09-09 23:10:00,79.41,79.42,79.4,79.415,22900000.0
2009-09-09 23:11:00,79.415,79.435,79.405,79.41,31400000.0
2009-09-09 23:12:00,79.41,79.43,79.39,79.425,44300000.0
2009-09-09 23:13:00,79.425,79.485,79.425,79.455,88400000.0
2009-09-09 23:14:00,79.465,79.465,79.43,79.43,27600000.0
2009-09-09 23:15:00,79.435,79.465,79.435,79.455,58500000.0
2009-09-09 23:16:00,79.455,79.465,79.425,79.45,47500000.0
2009-09-09 23:17:00,79.45,79.45,79.445,79.45,22400000.0
2009-09-09 23:18:00,79.45,79.45,79.445,79.445,4800000.0
2009-09-09 23:19:00,79.44,79.46,79.435,79.45,35400000.0
2009-09-09 23:20:00,79.455,79.48,79.43,79.47,97000000.0
2009-09-09 23:21:00,79.47,79.47,79.42,79.425,61600000.0
2009-09-09 23:22:00,79.425,79.435,79.42,79.42,34000000.0
2009-09-09 23:23:00,79.42,79.42,79.37,79.375,90200000.0
2009-09-09 23:24:00,79.37,79.39,79.37,79.39,65000000.0
2009-09-09 23:25:00,79.39,79.39,79.365,79.365,42400000.0
2009-09-09 23:26:00,79.37,79.385,79.37,79.385,14600000.0
2009-09-09 23:27:00,79.385,79.405,79.385,79.39,70200000.0
2009-09-09 23:28:00,79.39,79.425,79.39,79.4,143100000.0
2009-09-09 23:29:00,79.4,79.43,79.4,79.415,55600000.0
2009-09-09 23:30:00,79.415,79.43,79.415,79.43,15100000.0
2009-09-09 23:31:00,79.425,79.425,79.42,79.42,15800000.0
2009-09-09 23:32:00,79.42,79.425,79.42,79.42,71200000.0
2009-09-09 23:33:00,79.42,79.425,79.42,79.425,7000000.0
2009-09-09 23:34:00,79.41,79.41,79.395,79.395,11200000.0
2009-09-09 23:35:00,79.395,79.405,79.39,79.4,41200000.0
2009-09-09 23:36:00,79.42,79.435,79.415,79.435,34300000.0
2009-09-09 23:37:00,79.435,79.435,79.425,79.43,19000000.0
2009-09-09 23:38:00,79.425,79.43,79.415,79.415,19000000.0
2009-09-09 23:39:00,79.42,79.42,79.42,79.42,6500000.0
2009-09-09 23:40:00,79.42,79.425,79.395,79.395,27200000.0
2009-09-09 23:41:00,79.395,79.41,79.395,79.405,14800000.0
2009-09-09 23:42:00,79.405,79.405,79.405,79.405,1000000.0
2009-09-09 23:43:00,79.4,79.425,79.395,79.395,32500000.0
2009-09-09 23:44:00,79.395,79.4,79.385,79.385,34600000.0
2009-09-09 23:45:00,79.368,79.379,79.356,79.375,88500000.0
2009-09-09 23:46:00,79.39,79.41,79.38,79.41,31500000.0
2009-09-09 23:47:00,79.41,79.435,79.4,79.41,27700000.0
2009-09-09 23:48:00,79.415,79.43,79.41,79.43,30800000.0
2009-09-09 23:49:00,79.42,79.42,79.405,79.415,34100000.0
2009-09-09 23:50:00,79.41,79.425,79.405,79.405,47600000.0
2009-09-09 23:51:00,79.405,79.41,79.355,79.4,195700000.0
2009-09-09 23:52:00,79.395,79.4,79.37,79.37,24400000.0
2009-09-09 23:53:00,79.38,79.415,79.375,79.385,26500000.0
2009-09-09 23:54:00,79.385,79.385,79.35,79.36,98000000.0
2009-09-09 23:55:00,79.375,79.385,79.34,79.365,170800000.0
2009-09-09 23:56:00,79.365,79.365,79.345,79.35,39800000.0
2009-09-09 23:57:00,79.35,79.35,79.345,79.345,20900000.0
2009-09-09 23:58:00,79.35,79.365,79.35,79.36,28200000.0
2009-09-09 23:59:00,79.36,79.365,79.335,79.335,52500000.0
2009-09-10 00:00:00,79.335,79.335,79.3,79.32,200000000.0
2009-09-10 00:01:00,79.32,79.325,79.31,79.325,38700000.0
2009-09-10 00:02:00,79.325,79.33,79.315,79.325,135300000.0
2009-09-10 00:03:00,79.325,79.325,79.305,79.31,87000000.0
2009-09-10 00:04:00,79.31,79.325,79.31,79.325,61600000.0
2009-09-10 00:05:00,79.325,79.325,79.295,79.305,100200000.0
2009-09-10 00:06:00,79.305,79.305,79.285,79.3,90300000.0
2009-09-10 00:07:00,79.3,79.305,79.29,79.295,63200000.0
2009-09-10 00:08:00,79.295,79.295,79.285,79.29,28900000.0
2009-09-10 00:09:00,79.29,79.31,79.275,79.31,91300000.0
2009-09-10 00:10:00,79.31,79.375,79.3,79.355,168400000.0
2009-09-10 00:11:00,79.355,79.36,79.35,79.355,43200000.0
2009-09-10 00:12:00,79.35,79.35,79.315,79.315,40500000.0
2009-09-10 00:13:00,79.325,79.365,79.325,79.34,69200000.0
2009-09-10 00:14:00,79.335,79.35,79.335,79.35,26500000.0
2009-09-10 00:15:00,79.33,79.345,79.306,79.32,89200000.0
2009-09-10 00:16:00,79.35,79.35,79.35,79.35,4800000.0
2009-09-10 00:17:00,79.35,79.35,79.345,79.35,12000000.0
2009-09-10 00:18:00,79.36,79.36,79.32,79.32,19000000.0
2009-09-10 00:19:00,79.32,79.33,79.3,79.3,21400000.0
2009-09-10 00:20:00,79.3,79.31,79.3,79.31,19200000.0
2009-09-10 00:21:00,79.31,79.32,79.29,79.29,132600000.0
2009-09-10 00:22:00,79.29,79.29,79.29,79.29,4000000.0
2009-09-10 00:23:00,79.29,79.32,79.28,79.32,47400000.0
2009-09-10 00:24:00,79.32,79.32,79.285,79.295,40900000.0
2009-09-10 00:25:00,79.295,79.295,79.285,79.285,33000000.0
2009-09-10 00:26:00,79.28,79.29,79.275,79.285,81500000.0
2009-09-10 00:27:00,79.285,79.295,79.285,79.285,85300000.0
2009-09-10 00:28:00,79.29,79.3,79.28,79.28,127300000.0
2009-09-10 00:29:00,79.265,79.265,79.255,79.255,49300000.0
2009-09-10 00:30:00,79.26,79.26,79.25,79.255,118700000.0
2009-09-10 00:31:00,79.26,79.27,79.245,79.27,142500000.0
2009-09-10 00:32:00,79.27,79.275,79.265,79.265,64000000.0
2009-09-10 00:33:00,79.265,79.28,79.265,79.28,64000000.0
2009-09-10 00:34:00,79.28,79.28,79.275,79.28,50800000.0
2009-09-10 00:35:00,79.28,79.345,79.28,79.335,179800000.0
2009-09-10 00:36:00,79.335,79.36,79.335,79.36,22800000.0
2009-09-10 00:37:00,79.36,79.37,79.345,79.345,30200000.0
2009-09-10 00:38:00,79.37,79.41,79.36,79.39,38400000.0
2009-09-10 00:39:00,79.39,79.39,79.37,79.37,10000000.0
2009-09-10 00:40:00,79.37,79.37,79.365,79.37,22400000.0
2009-09-10 00:41:00,79.37,79.395,79.36,79.36,102000000.0
2009-09-10 00:42:00,79.36,79.36,79.35,79.35,47000000.0
2009-09-10 00:43:00,79.35,79.35,79.335,79.34,54100000.0
2009-09-10 00:44:00,79.34,79.345,79.325,79.325,107300000.0
2009-09-10 00:45:00,79.325,79.33,79.325,79.33,24600000.0
2009-09-10 00:46:00,79.33,79.345,79.325,79.335,49100000.0
2009-09-10 00:47:00,79.34,79.355,79.34,79.34,51200000.0
2009-09-10 00:48:00,79.34,79.34,79.305,79.305,27700000.0
2009-09-10 00:49:00,79.31,79.31,79.31,79.31,1000000.0
2009-09-10 00:50:00,79.305,79.305,79.305,79.305,2800000.0
2009-09-10 00:51:00,79.305,79.315,79.305,79.31,50600000.0
2009-09-10 00:52:00,79.31,79.325,79.305,79.315,71600000.0
2009-09-10 00:53:00,79.32,79.34,79.31,79.34,73800000.0
2009-09-10 00:54:00,79.34,79.36,79.335,79.34,57100000.0
2009-09-10 00:55:00,79.34,79.35,79.34,79.345,60900000.0
2009-09-10 00:56:00,79.34,79.35,79.34,79.345,23900000.0
2009-09-10 00:57:00,79.345,79.35,79.345,79.35,43500000.0
2009-09-10 00:58:00,79.35,79.36,79.35,79.355,55700000.0
2009-09-10 00:59:00,79.355,79.37,79.35,79.36,130700000.0
2009-09-10 01:00:00,79.355,79.385,79.355,79.385,20800000.0
2009-09-10 01:01:00,79.395,79.41,79.37,79.4,51900000.0
2009-09-10 01:02:00,79.4,79.4,79.355,79.355,45800000.0
2009-09-10 01:03:00,79.365,79.365,79.36,79.365,19200000.0
2009-09-10 01:04:00,79.36,79.36,79.36,79.36,1000000.0
2009-09-10 01:05:00,79.36,79.37,79.36,79.37,37400000.0
2009-09-10 01:06:00,79.33,79.359,79.317,79.328,93800000.0
2009-09-10 01:07:00,79.37,79.37,79.37,79.37,56800000.0
2009-09-10 01:08:00,79.37,79.375,79.37,79.375,4600000.0
2009-09-10 01:09:00,79.37,79.37,79.37,79.37,1000000.0
2009-09-10 01:10:00,79.322,79.355,79.322,79.354,62500000.0
2009-09-10 01:11:00,79.38,79.38,79.335,79.35,48100000.0
2009-09-10 01:12:00,79.35,79.35,79.33,79.335,23100000.0
2009-09-10 01:13:00,79.335,79.335,79.3,79.31,17800000.0
2009-09-10 01:14:00,79.32,79.32,79.31,79.31,4800000.0
2009-09-10 01:15:00,79.3,79.305,79.295,79.3,45200000.0
2009-09-10 01:16:00,79.305,79.315,79.3,79.31,21300000.0
2009-09-10 01:17:00,79.31,79.34,79.31,79.335,88100000.0
2009-09-10 01:18:00,79.335,79.345,79.33,79.335,46300000.0
2009-09-10 01:19:00,79.335,79.355,79.325,79.345,117400000.0
2009-09-10 01:20:00,79.345,79.35,79.335,79.34,20100000.0
2009-09-10 01:21:00,79.34,79.35,79.34,79.35,4800000.0
2009-09-10 01:22:00,79.365,79.38,79.36,79.36,81300000.0
2009-09-10 01:23:00,79.36,79.375,79.35,79.375,45400000.0
2009-09-10 01:24:00,79.375,79.385,79.36,79.37,26000000.0
2009-09-10 01:25:00,79.375,79.375,79.36,79.37,15300000.0
2009-09-10 01:26:00,79.365,79.38,79.365,79.38,12500000.0
2009-09-10 01:27:00,79.38,79.395,79.375,79.375,46800000.0
2009-09-10 01:28:00,79.375,79.39,79.37,79.39,17400000.0
2009-09-10 01:29:00,79.39,79.41,79.39,79.41,25300000.0
2009-09-10 01:30:00,79.41,79.42,79.4,79.405,107200000.0
2009-09-10 01:31:00,79.405,79.475,79.405,79.47,151600000.0
2009-09-10 01:32:00,79.47,79.475,79.44,79.445,75200000.0
2009-09-10 01:33:00,79.44,79.45,79.425,79.44,59900000.0
2009-09-10 01:34:00,79.44,79.455,79.43,79.44,69700000.0
2009-09-10 01:35:00,79.435,79.445,79.425,79.44,78200000.0
2009-09-10 01:36:00,79.43,79.44,79.42,79.425,42100000.0
2009-09-10 01:37:00,79.425,79.435,79.41,79.42,30700000.0
2009-09-10 01:38:00,79.415,79.425,79.415,79.42,21300000.0
2009-09-10 01:39:00,79.42,79.43,79.42,79.425,11000000.0
2009-09-10 01:40:00,79.425,79.425,79.42,79.425,13300000.0
2009-09-10 01:41:00,79.425,79.425,79.42,79.425,17000000.0
2009-09-10 01:42:00,79.425,79.435,79.425,79.435,14000000.0
2009-09-10 01:43:00,79.435,79.435,79.395,79.405,125900000.0
2009-09-10 01:44:00,79.405,79.42,79.4,79.41,30900000.0
2009-09-10 01:45:00,79.41,79.41,79.395,79.405,46400000.0
2009-09-10 01:46:00,79.405,79.405,79.395,79.395,13600000.0
2009-09-10 01:47:00,79.395,79.405,79.395,79.4,51700000.0
2009-09-10 01:48:00,79.4,79.41,79.385,79.385,30000000.0
2009-09-10 01:49:00,79.385,79.39,79.38,79.385,100700000.0
2009-09-10 01:50:00,79.385,79.395,79.38,79.39,76900000.0
2009-09-10 01:51:00,79.395,79.4,79.375,79.38,47600000.0
2009-09-10 01:52:00,79.385,79.39,79.375,79.375,28000000.0
2009-09-10 01:53:00,79.38,79.4,79.375,79.38,71900000.0
2009-09-10 01:54:00,79.38,79.395,79.375,79.38,67900000.0
2009-09-10 01:55:00,79.385,79.39,79.36,79.365,88100000.0
2009-09-10 01:56:00,79.365,79.385,79.36,79.38,65900000.0
2009-09-10 01:57:00,79.375,79.39,79.37,79.38,64400000.0
2009-09-10 01:58:00,79.38,79.405,79.38,79.395,72000000.0
2009-09-10 01:59:00,79.4,79.42,79.395,79.42,88900000.0
2009-09-10 02:00:00,79.415,79.44,79.41,79.425,38700000.0
2009-09-10 02:01:00,79.425,79.44,79.425,79.44,39600000.0
2009-09-10 02:02:00,79.44,79.44,79.415,79.42,39900000.0
2009-09-10 02:03:00,79.425,79.425,79.41,79.41,78100000.0
2009-09-10 02:04:00,79.41,79.42,79.395,79.41,89600000.0
2009-09-10 02:05:00,79.405,79.43,79.4,79.43,44200000.0
2009-09-10 02:06:00,79.43,79.45,79.42,79.425,54300000.0
2009-09-10 02:07:00,79.42,79.425,79.415,79.425,64900000.0
2009-09-10 02:08:00,79.43,79.435,79.415,79.42,57400000.0
2009-09-10 02:09:00,79.42,79.43,79.42,79.425,29000000.0
2009-09-10 02:10:00,79.42,79.43,79.4,79.405,86500000.0
2009-09-10 02:11:00,79.405,79.425,79.405,79.42,37400000.0
2009-09-10 02:12:00,79.415,79.435,79.415,79.42,76800000.0
2009-09-10 02:13:00,79.425,79.425,79.38,79.39,90200000.0
2009-09-10 02:14:00,79.39,79.4,79.385,79.4,36700000.0
2009-09-10 02:15:00,79.405,79.435,79.405,79.41,45800000.0
2009-09-10 02:16:00,79.415,79.43,79.4,79.425,78400000.0
2009-09-10 02:17:00,79.425,79.455,79.42,79.45,127000000.0
2009-09-10 02:18:00,79.455,79.49,79.445,79.465,280000000.0
2009-09-10 02:19:00,79.465,79.495,79.465,79.485,143000000.0
2009-09-10 02:20:00,79.485,79.495,79.465,79.465,119600000.0
2009-09-10 02:21:00,79.47,79.495,79.465,79.475,42000000.0
2009-09-10 02:22:00,79.475,79.48,79.475,79.48,51400000.0
2009-09-10 02:23:00,79.48,79.48,79.465,79.475,64600000.0
2009-09-10 02:24:00,79.475,79.475,79.43,79.44,154200000.0
2009-09-10 02:25:00,79.44,79.475,79.44,79.455,121000000.0
2009-09-10 02:26:00,79.455,79.485,79.445,79.47,180699999.0
2009-09-10 02:27:00,79.47,79.47,79.465,79.47,13200000.0
2009-09-10 02:28:00,79.47,79.47,79.46,79.47,33400000.0
2009-09-10 02:29:00,79.47,79.485,79.47,79.47,99800000.0
2009-09-10 02:30:00,79.475,79.49,79.47,79.49,159700000.0
2009-09-10 02:31:00,79.49,79.51,79.49,79.51,43500000.0
2009-09-10 02:32:00,79.5,79.505,79.485,79.5,56800000.0
2009-09-10 02:33:00,79.495,79.515,79.495,79.515,20300000.0
2009-09-10 02:34:00,79.515,79.535,79.515,79.53,38000000.0
2009-09-10 02:35:00,79.53,79.53,79.53,79.53,13000000.0
2009-09-10 02:36:00,79.53,79.54,79.525,79.53,60500000.0
2009-09-10 02:37:00,79.53,79.555,79.525,79.545,27400000.0
2009-09-10 02:38:00,79.565,79.57,79.535,79.54,59900000.0
2009-09-10 02:39:00,79.54,79.565,79.525,79.525,89700000.0
2009-09-10 02:40:00,79.525,79.53,79.52,79.52,86400000.0
2009-09-10 02:41:00,79.52,79.52,79.51,79.515,51400000.0
2009-09-10 02:42:00,79.515,79.545,79.515,79.545,65300000.0
2009-09-10 02:43:00,79.545,79.545,79.5,79.52,150500000.0
2009-09-10 02:44:00,79.52,79.52,79.51,79.51,24000000.0
2009-09-10 02:45:00,79.51,79.515,79.48,79.51,69200000.0
2009-09-10 02:46:00,79.51,79.525,79.51,79.525,120900000.0
2009-09-10 02:47:00,79.52,79.54,79.52,79.54,67500000.0
2009-09-10 02:48:00,79.54,79.54,79.53,79.535,89200000.0
2009-09-10 02:49:00,79.54,79.555,79.53,79.55,201700000.0
2009-09-10 02:50:00,79.55,79.55,79.54,79.54,93700000.0
2009-09-10 02:51:00,79.54,79.55,79.54,79.545,126600000.0
2009-09-10 02:52:00,79.545,79.56,79.54,79.555,159700000.0
2009-09-10 02:53:00,79.55,79.575,79.54,79.55,116500000.0
2009-09-10 02:54:00,79.55,79.585,79.55,79.58,212100000.0
2009-09-10 02:55:00,79.585,79.59,79.525,79.54,239600000.0
2009-09-10 02:56:00,79.545,79.555,79.54,79.545,76300000.0
2009-09-10 02:57:00,79.55,79.56,79.545,79.56,38600000.0
2009-09-10 02:58:00,79.565,79.6,79.565,79.6,66000000.0
2009-09-10 02:59:00,79.6,79.61,79.59,79.6,90600000.0
2009-09-10 03:00:00,79.605,79.625,79.6,79.625,75100000.0
2009-09-10 03:01:00,79.625,79.63,79.605,79.615,127900000.0
2009-09-10 03:02:00,79.615,79.625,79.59,79.595,163000000.0
2009-09-10 03:03:00,79.595,79.62,79.595,79.62,25800000.0
2009-09-10 03:04:00,79.62,79.625,79.605,79.605,84200000.0
2009-09-10 03:05:00,79.605,79.64,79.605,79.635,107500000.0
2009-09-10 03:06:00,79.635,79.665,79.625,79.66,101500000.0
2009-09-10 03:07:00,79.66,79.675,79.63,79.665,110100000.0
2009-09-10 03:08:00,79.67,79.67,79.635,79.64,195900000.0
2009-09-10 03:09:00,79.64,79.645,79.63,79.635,140600000.0
2009-09-10 03:10:00,79.635,79.64,79.625,79.63,125600000.0
2009-09-10 03:11:00,79.63,79.64,79.625,79.63,108800000.0
2009-09-10 03:12:00,79.63,79.63,79.6,79.6,144900000.0
2009-09-10 03:13:00,79.6,79.61,79.595,79.61,58300000.0
2009-09-10 03:14:00,79.6,79.605,79.53,79.53,167500000.0
2009-09-10 03:15:00,79.53,79.535,79.505,79.52,165400000.0
2009-09-10 03:16:00,79.525,79.535,79.51,79.515,87600000.0
2009-09-10 03:17:00,79.515,79.55,79.515,79.54,72000000.0
2009-09-10 03:18:00,79.545,79.55,79.525,79.525,103900000.0
2009-09-10 03:19:00,79.525,79.525,79.49,79.49,188900000.0
2009-09-10 03:20:00,79.495,79.5,79.39,79.4,236300000.0
2009-09-10 03:21:00,79.4,79.445,79.39,79.44,271900000.0
2009-09-10 03:22:00,79.44,79.465,79.435,79.44,219000000.0
2009-09-10 03:23:00,79.44,79.45,79.43,79.435,207799999.0
2009-09-10 03:24:00,79.435,79.435,79.405,79.42,142400000.0
2009-09-10 03:25:00,79.42,79.44,79.41,79.42,71000000.0
2009-09-10 03:26:00,79.415,79.415,79.355,79.36,180600000.0
2009-09-10 03:27:00,79.36,79.375,79.33,79.365,238600000.0
2009-09-10 03:28:00,79.365,79.415,79.36,79.405,137600000.0
2009-09-10 03:29:00,79.405,79.465,79.395,79.44,98000000.0
2009-09-10 03:30:00,79.44,79.44,79.11,79.12,166200000.0
2009-09-10 03:31:00,79.115,79.14,79.055,79.11,193600000.0
2009-09-10 03:32:00,79.105,79.16,79.095,79.145,254500000.0
2009-09-10 03:33:00,79.14,79.18,79.135,79.16,248200000.0
2009-09-10 03:34:00,79.16,79.19,79.12,79.12,228500000.0
2009-09-10 03:35:00,79.12,79.13,79.08,79.095,318200000.0
2009-09-10 03:36:00,79.095,79.13,79.085,79.09,154700000.0
2009-09-10 03:37:00,79.09,79.18,79.09,79.145,266400000.0
2009-09-10 03:38:00,79.145,79.165,79.12,79.12,200300000.0
2009-09-10 03:39:00,79.12,79.135,79.1,79.12,122200000.0
2009-09-10 03:40:00,79.12,79.175,79.12,79.155,119800000.0
2009-09-10 03:41:00,79.155,79.215,79.155,79.19,225600000.0
2009-09-10 03:42:00,79.19,79.195,79.19,79.19,47300000.0
2009-09-10 03:43:00,79.19,79.205,79.19,79.19,174100000.0
2009-09-10 03:44:00,79.195,79.245,79.195,79.235,199600000.0
2009-09-10 03:45:00,79.245,79.265,79.2,79.215,214700000.0
2009-09-10 03:46:00,79.215,79.215,79.19,79.195,35000000.0
2009-09-10 03:47:00,79.195,79.23,79.195,79.225,67300000.0
2009-09-10 03:48:00,79.22,79.265,79.22,79.23,98800000.0
2009-09-10 03:49:00,79.235,79.245,79.21,79.22,170900000.0
2009-09-10 03:50:00,79.22,79.245,79.2,79.225,167800000.0
2009-09-10 03:51:00,79.215,79.215,79.185,79.19,192100000.0
2009-09-10 03:52:00,79.195,79.195,79.135,79.145,169400000.0
2009-09-10 03:53:00,79.145,79.165,79.145,79.16,117800000.0
2009-09-10 03:54:00,79.16,79.16,79.12,79.155,266700000.0
2009-09-10 03:55:00,79.155,79.165,79.145,79.16,94500000.0
2009-09-10 03:56:00,79.165,79.165,79.145,79.145,88100000.0
2009-09-10 03:57:00,79.15,79.18,79.145,79.175,200300000.0
2009-09-10 03:58:00,79.175,79.175,79.155,79.155,233300000.0
2009-09-10 03:59:00,79.16,79.165,79.13,79.15,174100000.0
2009-09-10 04:00:00,79.15,79.15,79.13,79.13,155500000.0
2009-09-10 04:01:00,79.13,79.135,79.115,79.13,223100000.0
2009-09-10 04:02:00,79.125,79.13,79.11,79.11,128400000.0
2009-09-10 04:03:00,79.115,79.115,79.1,79.105,147600000.0
2009-09-10 04:04:00,79.105,79.105,79.08,79.09,280800000.0
2009-09-10 04:05:00,79.095,79.12,79.095,79.12,78000000.0
2009-09-10 04:06:00,79.12,79.12,79.1,79.105,96200000.0
2009-09-10 04:07:00,79.11,79.115,79.095,79.115,110900000.0
2009-09-10 04:08:00,79.115,79.14,79.115,79.135,86000000.0
2009-09-10 04:09:00,79.135,79.155,79.135,79.155,53200000.0
2009-09-10 04:10:00,79.16,79.18,79.16,79.18,55400000.0
2009-09-10 04:11:00,79.185,79.23,79.175,79.185,108000000.0
2009-09-10 04:12:00,79.19,79.2,79.185,79.195,90600000.0
2009-09-10 04:13:00,79.2,79.21,79.19,79.205,36500000.0
2009-09-10 04:14:00,79.205,79.205,79.185,79.185,67900000.0
2009-09-10 04:15:00,79.185,79.19,79.17,79.17,149800000.0
2009-09-10 04:16:00,79.175,79.175,79.135,79.14,175900000.0
2009-09-10 04:17:00,79.145,79.155,79.14,79.155,41200000.0
2009-09-10 04:18:00,79.16,79.165,79.155,79.165,67400000.0
2009-09-10 04:19:00,79.16,79.165,79.155,79.155,72800000.0
2009-09-10 04:20:00,79.155,79.175,79.155,79.175,97900000.0
2009-09-10 04:21:00,79.175,79.19,79.165,79.185,110800000.0
2009-09-10 04:22:00,79.185,79.185,79.17,79.18,86300000.0
2009-09-10 04:23:00,79.18,79.195,79.175,79.18,44200000.0
2009-09-10 04:24:00,79.18,79.2,79.18,79.195,91300000.0
2009-09-10 04:25:00,79.195,79.205,79.195,79.205,113900000.0
2009-09-10 04:26:00,79.205,79.24,79.205,79.23,173500001.0
2009-09-10 04:27:00,79.235,79.24,79.2,79.21,85899999.0
2009-09-10 04:28:00,79.21,79.215,79.2,79.21,120700000.0
2009-09-10 04:29:00,79.205,79.205,79.16,79.16,237800000.0
2009-09-10 04:30:00,79.165,79.19,79.16,79.19,86900000.0
2009-09-10 04:31:00,79.195,79.195,79.145,79.16,193600000.0
2009-09-10 04:32:00,79.155,79.175,79.15,79.15,151100000.0
2009-09-10 04:33:00,79.155,79.16,79.12,79.135,257100000.0
2009-09-10 04:34:00,79.135,79.16,79.11,79.115,181000000.0
2009-09-10 04:35:00,79.11,79.145,79.11,79.145,60700000.0
2009-09-10 04:36:00,79.145,79.145,79.11,79.11,59000000.0
2009-09-10 04:37:00,79.12,79.13,79.115,79.12,24000000.0
2009-09-10 04:38:00,79.115,79.12,79.1,79.12,63000000.0
2009-09-10 04:39:00,79.12,79.145,79.12,79.14,80000000.0
2009-09-10 04:40:00,79.145,79.16,79.14,79.155,59600000.0
2009-09-10 04:41:00,79.155,79.16,79.135,79.155,101900000.0
2009-09-10 04:42:00,79.15,79.15,79.13,79.145,101700000.0
2009-09-10 04:43:00,79.145,79.155,79.14,79.155,73400000.0
2009-09-10 04:44:00,79.15,79.165,79.14,79.14,69400000.0
2009-09-10 04:45:00,79.14,79.145,79.13,79.14,110200000.0
2009-09-10 04:46:00,79.135,79.14,79.115,79.115,66900000.0
2009-09-10 04:47:00,79.115,79.115,79.085,79.105,55100000.0
2009-09-10 04:48:00,79.1,79.11,79.09,79.1,59500000.0
2009-09-10 04:49:00,79.1,79.1,79.08,79.08,39400000.0
2009-09-10 04:50:00,79.08,79.09,79.07,79.08,149400000.0
2009-09-10 04:51:00,79.08,79.09,79.075,79.085,158800000.0
2009-09-10 04:52:00,79.085,79.085,79.065,79.08,90500000.0
2009-09-10 04:53:00,79.08,79.105,79.08,79.09,75300000.0
2009-09-10 04:54:00,79.09,79.09,79.07,79.07,46800000.0
2009-09-10 04:55:00,79.065,79.09,79.065,79.09,82100000.0
2009-09-10 04:56:00,79.09,79.09,79.075,79.075,35300000.0
2009-09-10 04:57:00,79.075,79.14,79.075,79.14,34300000.0
2009-09-10 04:58:00,79.14,79.15,79.105,79.125,190900000.0
2009-09-10 04:59:00,79.125,79.13,79.105,79.115,87400000.0
2009-09-10 05:00:00,79.115,79.115,79.105,79.105,26000000.0
2009-09-10 05:01:00,79.105,79.115,79.085,79.09,80800001.0
2009-09-10 05:02:00,79.095,79.105,79.09,79.1,29900000.0
2009-09-10 05:03:00,79.1,79.11,79.09,79.11,45900000.0
2009-09-10 05:04:00,79.11,79.11,79.09,79.095,54000000.0
2009-09-10 05:05:00,79.095,79.095,79.095,79.095,4000000.0
2009-09-10 05:06:00,79.095,79.095,79.045,79.05,54500000.0
2009-09-10 05:07:00,79.05,79.08,79.05,79.075,74000000.0
2009-09-10 05:08:00,79.075,79.09,79.075,79.09,47100000.0
2009-09-10 05:09:00,79.085,79.105,79.085,79.1,46000000.0
2009-09-10 05:10:00,79.105,79.125,79.105,79.12,28000000.0
2009-09-10 05:11:00,79.12,79.12,79.095,79.095,63600000.0
2009-09-10 05:12:00,79.09,79.115,79.09,79.105,40000000.0
2009-09-10 05:13:00,79.105,79.125,79.105,79.125,26400000.0
2009-09-10 05:14:00,79.12,79.145,79.11,79.11,44200000.0
2009-09-10 05:15:00,79.11,79.125,79.105,79.125,34700000.0
2009-09-10 05:16:00,79.125,79.135,79.1,79.1,66100000.0
2009-09-10 05:17:00,79.1,79.105,79.09,79.09,38900000.0
2009-09-10 05:18:00,79.1,79.1,79.08,79.085,49000000.0
2009-09-10 05:19:00,79.085,79.1,79.085,79.09,48900000.0
2009-09-10 05:20:00,79.085,79.09,79.065,79.08,31000000.0
2009-09-10 05:21:00,79.08,79.08,79.07,79.075,7800000.0
2009-09-10 05:22:00,79.075,79.095,79.075,79.095,21900000.0
2009-09-10 05:23:00,79.095,79.11,79.095,79.105,39200000.0
2009-09-10 05:24:00,79.105,79.115,79.105,79.115,90700000.0
2009-09-10 05:25:00,79.115,79.125,79.115,79.12,21300000.0
2009-09-10 05:26:00,79.115,79.12,79.105,79.105,25100000.0
2009-09-10 05:27:00,79.105,79.105,79.095,79.1,15200000.0
2009-09-10 05:28:00,79.1,79.1,79.09,79.095,39100000.0
2009-09-10 05:29:00,79.095,79.105,79.095,79.105,24200000.0
2009-09-10 05:30:00,79.105,79.12,79.105,79.12,56100000.0
2009-09-10 05:31:00,79.12,79.13,79.1,79.1,48400000.0
2009-09-10 05:32:00,79.1,79.115,79.1,79.115,40200000.0
2009-09-10 05:33:00,79.12,79.13,79.115,79.12,34400000.0
2009-09-10 05:34:00,79.13,79.135,79.125,79.135,23800000.0
2009-09-10 05:35:00,79.14,79.145,79.125,79.135,76300000.0
2009-09-10 05:36:00,79.135,79.15,79.13,79.145,32400000.0
2009-09-10 05:37:00,79.15,79.15,79.14,79.15,78000000.0
2009-09-10 05:38:00,79.155,79.16,79.155,79.155,40300000.0
2009-09-10 05:39:00,79.155,79.165,79.145,79.16,39500000.0
2009-09-10 05:40:00,79.16,79.165,79.16,79.16,5300000.0
2009-09-10 05:41:00,79.165,79.17,79.165,79.17,5000000.0
2009-09-10 05:42:00,79.17,79.18,79.16,79.16,19200000.0
2009-09-10 05:43:00,79.155,79.155,79.15,79.155,24800000.0
2009-09-10 05:44:00,79.16,79.16,79.155,79.155,48500000.0
2009-09-10 05:45:00,79.15,79.165,79.15,79.16,110800000.0
2009-09-10 05:46:00,79.16,79.165,79.15,79.15,87500000.0
2009-09-10 05:47:00,79.155,79.155,79.145,79.145,36300000.0
2009-09-10 05:48:00,79.15,79.16,79.145,79.145,15100000.0
2009-09-10 05:49:00,79.145,79.145,79.125,79.13,77400000.0
2009-09-10 05:50:00,79.135,79.165,79.13,79.155,98400000.0
2009-09-10 05:51:00,79.16,79.205,79.135,79.185,90800000.0
2009-09-10 05:52:00,79.18,79.185,79.175,79.185,67900000.0
2009-09-10 05:53:00,79.185,79.2,79.18,79.19,111900000.0
2009-09-10 05:54:00,79.19,79.21,79.18,79.19,118700000.0
2009-09-10 05:55:00,79.19,79.195,79.16,79.165,77700000.0
2009-09-10 05:56:00,79.165,79.17,79.14,79.15,63700000.0
2009-09-10 05:57:00,79.15,79.155,79.1,79.115,102800000.0
2009-09-10 05:58:00,79.11,79.135,79.1,79.125,96500000.0
2009-09-10 05:59:00,79.13,79.14,79.12,79.125,82800000.0
2009-09-10 06:00:00,79.12,79.12,79.09,79.1,101400000.0
2009-09-10 06:01:00,79.1,79.1,79.1,79.1,51000000.0
2009-09-10 06:02:00,79.1,79.105,79.09,79.1,66000000.0
2009-09-10 06:03:00,79.095,79.11,79.09,79.105,49400000.0
2009-09-10 06:04:00,79.11,79.115,79.105,79.11,17600000.0
2009-09-10 06:05:00,79.11,79.115,79.09,79.1,60600000.0
2009-09-10 06:06:00,79.1,79.12,79.09,79.115,46500000.0
2009-09-10 06:07:00,79.11,79.115,79.1,79.11,21300000.0
2009-09-10 06:08:00,79.11,79.11,79.08,79.085,63800000.0
2009-09-10 06:09:00,79.085,79.095,79.075,79.08,44000000.0
2009-09-10 06:10:00,79.08,79.11,79.075,79.105,111500000.0
2009-09-10 06:11:00,79.11,79.11,79.07,79.08,93600000.0
2009-09-10 06:12:00,79.08,79.08,79.07,79.08,30400000.0
2009-09-10 06:13:00,79.08,79.085,79.08,79.085,46400000.0
2009-09-10 06:14:00,79.08,79.105,79.08,79.09,56500000.0
2009-09-10 06:15:00,79.085,79.105,79.08,79.095,73700000.0
2009-09-10 06:16:00,79.095,79.11,79.09,79.105,51200000.0
2009-09-10 06:17:00,79.11,79.125,79.095,79.115,66200000.0
2009-09-10 06:18:00,79.11,79.145,79.11,79.14,38200000.0
2009-09-10 06:19:00,79.145,79.15,79.135,79.145,100700000.0
2009-09-10 06:20:00,79.14,79.15,79.135,79.14,17300000.0
2009-09-10 06:21:00,79.145,79.145,79.135,79.14,42800000.0
2009-09-10 06:22:00,79.135,79.18,79.125,79.175,73100000.0
2009-09-10 06:23:00,79.175,79.18,79.16,79.16,57800000.0
2009-09-10 06:24:00,79.16,79.16,79.13,79.13,85100000.0
2009-09-10 06:25:00,79.14,79.145,79.13,79.145,43600000.0
2009-09-10 06:26:00,79.155,79.155,79.145,79.15,88000000.0
2009-09-10 06:27:00,79.15,79.17,79.15,79.15,47600000.0
2009-09-10 06:28:00,79.15,79.16,79.135,79.14,49700000.0
2009-09-10 06:29:00,79.14,79.14,79.14,79.14,18500000.0
2009-09-10 06:30:00,79.145,79.15,79.14,79.145,19600000.0
2009-09-10 06:31:00,79.145,79.155,79.145,79.15,79300000.0
2009-09-10 06:32:00,79.145,79.155,79.145,79.145,36000000.0
2009-09-10 06:33:00,79.145,79.155,79.135,79.135,60900000.0
2009-09-10 06:34:00,79.135,79.145,79.135,79.145,56900000.0
2009-09-10 06:35:00,79.145,79.145,79.11,79.11,91900000.0
2009-09-10 06:36:00,79.11,79.125,79.1,79.115,151100000.0
2009-09-10 06:37:00,79.12,79.135,79.12,79.12,9000000.0
2009-09-10 06:38:00,79.12,79.125,79.105,79.125,49800000.0
2009-09-10 06:39:00,79.13,79.13,79.11,79.125,16100000.0
2009-09-10 06:40:00,79.12,79.12,79.115,79.12,4100000.0
2009-09-10 06:41:00,79.12,79.145,79.12,79.145,58700000.0
2009-09-10 06:42:00,79.145,79.145,79.125,79.13,41400000.0
2009-09-10 06:43:00,79.125,79.125,79.105,79.11,53200000.0
2009-09-10 06:44:00,79.11,79.11,79.08,79.08,141800000.0
2009-09-10 06:45:00,79.08,79.085,79.08,79.08,37000000.0
2009-09-10 06:46:00,79.085,79.085,79.07,79.07,42800000.0
2009-09-10 06:47:00,79.07,79.085,79.05,79.085,74100000.0
2009-09-10 06:48:00,79.08,79.085,79.06,79.07,108700000.0
2009-09-10 06:49:00,79.07,79.07,79.05,79.055,65500000.0
2009-09-10 06:50:00,79.055,79.07,79.05,79.055,82300000.0
2009-09-10 06:51:00,79.055,79.07,79.055,79.065,51000000.0
2009-09-10 06:52:00,79.065,79.065,79.05,79.05,46000000.0
2009-09-10 06:53:00,79.05,79.075,79.05,79.075,40100000.0
2009-09-10 06:54:00,79.075,79.075,79.05,79.075,114300000.0
2009-09-10 06:55:00,79.07,79.07,79.05,79.055,76200000.0
2009-09-10 06:56:00,79.065,79.07,79.05,79.055,110900000.0
2009-09-10 06:57:00,79.06,79.085,79.06,79.07,126400000.0
2009-09-10 06:58:00,79.07,79.075,79.01,79.025,121300000.0
2009-09-10 06:59:00,79.015,79.075,79.01,79.065,264400000.0
2009-09-10 07:00:00,79.07,79.09,79.055,79.065,128300000.0
2009-09-10 07:01:00,79.065,79.09,79.06,79.085,92400000.0
2009-09-10 07:02:00,79.085,79.095,79.07,79.07,117700000.0
2009-09-10 07:03:00,79.075,79.09,79.075,79.09,59200000.0
2009-09-10 07:04:00,79.09,79.1,79.065,79.075,97100000.0
2009-09-10 07:05:00,79.08,79.085,79.075,79.08,57000000.0
2009-09-10 07:06:00,79.075,79.075,79.055,79.065,137100000.0
2009-09-10 07:07:00,79.065,79.085,79.06,79.07,164000000.0
2009-09-10 07:08:00,79.07,79.085,79.06,79.085,144000000.0
2009-09-10 07:09:00,79.085,79.09,79.08,79.085,61500000.0
2009-09-10 07:10:00,79.085,79.105,79.07,79.105,91000000.0
2009-09-10 07:11:00,79.095,79.11,79.09,79.105,109900000.0
2009-09-10 07:12:00,79.105,79.125,79.105,79.105,68600000.0
2009-09-10 07:13:00,79.105,79.105,79.095,79.1,30400000.0
2009-09-10 07:14:00,79.1,79.12,79.1,79.11,57400000.0
2009-09-10 07:15:00,79.115,79.145,79.115,79.135,24200000.0
2009-09-10 07:16:00,79.135,79.15,79.12,79.14,78000000.0
2009-09-10 07:17:00,79.14,79.155,79.135,79.15,87400000.0
2009-09-10 07:18:00,79.15,79.17,79.145,79.15,144100000.0
2009-09-10 07:19:00,79.145,79.155,79.135,79.14,112400000.0
2009-09-10 07:20:00,79.14,79.16,79.135,79.16,59900000.0
2009-09-10 07:21:00,79.155,79.17,79.15,79.165,73200000.0
2009-09-10 07:22:00,79.17,79.19,79.16,79.19,57400000.0
2009-09-10 07:23:00,79.19,79.195,79.155,79.155,114600000.0
2009-09-10 07:24:00,79.155,79.2,79.155,79.18,178600000.0
2009-09-10 07:25:00,79.18,79.18,79.17,79.18,84100000.0
2009-09-10 07:26:00,79.18,79.18,79.17,79.17,46500000.0
2009-09-10 07:27:00,79.17,79.175,79.16,79.17,38200000.0
2009-09-10 07:28:00,79.17,79.195,79.17,79.19,107700000.0
2009-09-10 07:29:00,79.19,79.195,79.185,79.195,32000000.0
2009-09-10 07:30:00,79.19,79.2,79.17,79.185,96600000.0
2009-09-10 07:31:00,79.195,79.195,79.185,79.195,135100000.0
2009-09-10 07:32:00,79.195,79.22,79.19,79.19,177500000.0
2009-09-10 07:33:00,79.19,79.195,79.19,79.195,13900000.0
2009-09-10 07:34:00,79.19,79.205,79.19,79.2,70100000.0
2009-09-10 07:35:00,79.205,79.21,79.175,79.18,130200000.0
2009-09-10 07:36:00,79.18,79.205,79.18,79.195,74500000.0
2009-09-10 07:37:00,79.19,79.195,79.19,79.19,65100000.0
2009-09-10 07:38:00,79.19,79.2,79.18,79.195,62100000.0
2009-09-10 07:39:00,79.2,79.225,79.19,79.205,160900000.0
2009-09-10 07:40:00,79.205,79.245,79.205,79.24,114900000.0
2009-09-10 07:41:00,79.24,79.24,79.23,79.23,21900000.0
2009-09-10 07:42:00,79.235,79.24,79.23,79.235,69700000.0
2009-09-10 07:43:00,79.24,79.25,79.23,79.235,85000000.0
2009-09-10 07:44:00,79.235,79.235,79.2,79.2,66900000.0
2009-09-10 07:45:00,79.205,79.21,79.185,79.205,80900000.0
2009-09-10 07:46:00,79.205,79.21,79.19,79.19,76000000.0
2009-09-10 07:47:00,79.185,79.185,79.17,79.18,109200000.0
2009-09-10 07:48:00,79.175,79.205,79.175,79.195,66200000.0
2009-09-10 07:49:00,79.195,79.24,79.195,79.24,92900000.0
2009-09-10 07:50:00,79.23,79.24,79.215,79.235,43800000.0
2009-09-10 07:51:00,79.235,79.25,79.23,79.24,113800000.0
2009-09-10 07:52:00,79.24,79.245,79.22,79.225,118500000.0
2009-09-10 07:53:00,79.225,79.265,79.225,79.255,62000000.0
2009-09-10 07:54:00,79.25,79.25,79.2,79.225,92100000.0
2009-09-10 07:55:00,79.225,79.225,79.2,79.225,79300000.0
2009-09-10 07:56:00,79.22,79.25,79.22,79.235,76500000.0
2009-09-10 07:57:00,79.235,79.245,79.225,79.245,91000000.0
2009-09-10 07:58:00,79.25,79.265,79.245,79.26,113700000.0
2009-09-10 07:59:00,79.265,79.285,79.245,79.275,110000000.0
2009-09-10 08:00:00,79.275,79.31,79.265,79.27,125600000.0
2009-09-10 08:01:00,79.265,79.275,79.25,79.27,142800000.0
2009-09-10 08:02:00,79.27,79.27,79.255,79.26,85600000.0
2009-09-10 08:03:00,79.26,79.265,79.25,79.255,150400000.0
2009-09-10 08:04:00,79.25,79.26,79.21,79.22,168599999.0
2009-09-10 08:05:00,79.22,79.24,79.22,79.23,296000000.0
2009-09-10 08:06:00,79.23,79.26,79.22,79.255,519200004.0
2009-09-10 08:07:00,79.255,79.29,79.245,79.275,237000000.0
2009-09-10 08:08:00,79.28,79.3,79.27,79.295,347600000.0
2009-09-10 08:09:00,79.295,79.31,79.285,79.305,238799999.0
2009-09-10 08:10:00,79.305,79.305,79.285,79.295,152000000.0
2009-09-10 08:11:00,79.295,79.31,79.295,79.31,80600000.0
2009-09-10 08:12:00,79.31,79.32,79.305,79.315,104400000.0
2009-09-10 08:13:00,79.315,79.315,79.295,79.3,78600000.0
2009-09-10 08:14:00,79.29,79.315,79.29,79.315,73200000.0
2009-09-10 08:15:00,79.315,79.345,79.31,79.335,177200000.0
2009-09-10 08:16:00,79.34,79.35,79.32,79.34,176600000.0
2009-09-10 08:17:00,79.35,79.355,79.34,79.34,113800001.0
2009-09-10 08:18:00,79.34,79.35,79.33,79.33,163200000.0
2009-09-10 08:19:00,79.33,79.33,79.295,79.32,157600002.0
2009-09-10 08:20:00,79.325,79.325,79.3,79.305,132400000.0
2009-09-10 08:21:00,79.3,79.315,79.3,79.31,138399999.0
2009-09-10 08:22:00,79.31,79.315,79.28,79.29,324200002.0
2009-09-10 08:23:00,79.29,79.295,79.275,79.28,337600003.0
2009-09-10 08:24:00,79.28,79.29,79.265,79.28,260000000.0
2009-09-10 08:25:00,79.275,79.305,79.265,79.305,272200000.0
2009-09-10 08:26:00,79.305,79.33,79.305,79.31,180800000.0
2009-09-10 08:27:00,79.315,79.32,79.305,79.315,277800002.0
2009-09-10 08:28:00,79.315,79.33,79.31,79.33,172000000.0
2009-09-10 08:29:00,79.32,79.32,79.285,79.3,282399999.0
2009-09-10 08:30:00,79.3,79.32,79.285,79.31,173000000.0
2009-09-10 08:31:00,79.315,79.315,79.275,79.275,261200000.0
2009-09-10 08:32:00,79.285,79.285,79.26,79.265,214800000.0
2009-09-10 08:33:00,79.265,79.27,79.26,79.26,136199999.0
2009-09-10 08:34:00,79.26,79.28,79.25,79.28,254800001.0
2009-09-10 08:35:00,79.275,79.275,79.245,79.255,293400003.0
2009-09-10 08:36:00,79.25,79.27,79.25,79.27,141000000.0
2009-09-10 08:37:00,79.265,79.29,79.265,79.275,102000000.0
2009-09-10 08:38:00,79.275,79.29,79.27,79.275,101400000.0
2009-09-10 08:39:00,79.285,79.295,79.275,79.295,87400000.0
2009-09-10 08:40:00,79.295,79.295,79.285,79.285,12000000.0
2009-09-10 08:41:00,79.29,79.3,79.26,79.3,165600000.0
2009-09-10 08:42:00,79.29,79.315,79.28,79.31,169600001.0
2009-09-10 08:43:00,79.305,79.31,79.295,79.305,103400000.0
2009-09-10 08:44:00,79.305,79.305,79.28,79.285,157000000.0
2009-09-10 08:45:00,79.285,79.3,79.28,79.28,102600000.0
2009-09-10 08:46:00,79.28,79.28,79.25,79.255,193000001.0
2009-09-10 08:47:00,79.25,79.265,79.24,79.265,71000000.0
2009-09-10 08:48:00,79.26,79.265,79.24,79.25,109200000.0
2009-09-10 08:49:00,79.245,79.25,79.24,79.245,54800000.0
2009-09-10 08:50:00,79.25,79.25,79.225,79.24,74600000.0
2009-09-10 08:51:00,79.24,79.25,79.23,79.235,57200000.0
2009-09-10 08:52:00,79.24,79.25,79.22,79.225,196800000.0
2009-09-10 08:53:00,79.225,79.225,79.21,79.21,118400000.0
2009-09-10 08:54:00,79.21,79.21,79.19,79.195,49200000.0
2009-09-10 08:55:00,79.195,79.205,79.19,79.205,139200000.0
2009-09-10 08:56:00,79.2,79.22,79.185,79.22,370999998.0
2009-09-10 08:57:00,79.225,79.235,79.185,79.195,371400002.0
2009-09-10 08:58:00,79.195,79.225,79.195,79.22,156000000.0
2009-09-10 08:59:00,79.22,79.225,79.195,79.205,147400000.0
2009-09-10 09:00:00,79.2,79.2,79.165,79.185,240000000.0
2009-09-10 09:01:00,79.185,79.185,79.12,79.165,423000000.0
2009-09-10 09:02:00,79.165,79.165,79.125,79.13,444200000.0
2009-09-10 09:03:00,79.13,79.14,79.105,79.105,414599999.0
2009-09-10 09:04:00,79.105,79.17,79.105,79.12,403800002.0
2009-09-10 09:05:00,79.12,79.135,79.09,79.095,482400000.0
2009-09-10 09:06:00,79.095,79.115,79.095,79.105,87800000.0
2009-09-10 09:07:00,79.105,79.15,79.105,79.14,170800000.0
2009-09-10 09:08:00,79.14,79.145,79.11,79.125,73400000.0
2009-09-10 09:09:00,79.13,79.155,79.11,79.135,97200000.0
2009-09-10 09:10:00,79.135,79.15,79.125,79.15,161600001.0
2009-09-10 09:11:00,79.15,79.15,79.125,79.13,109800000.0
2009-09-10 09:12:00,79.125,79.14,79.12,79.135,170400000.0
2009-09-10 09:13:00,79.135,79.19,79.135,79.19,154199999.0
2009-09-10 09:14:00,79.195,79.195,79.145,79.145,285799999.0
2009-09-10 09:15:00,79.145,79.165,79.14,79.16,99400000.0
2009-09-10 09:16:00,79.165,79.215,79.165,79.21,233200000.0
2009-09-10 09:17:00,79.21,79.215,79.185,79.205,186200000.0
2009-09-10 09:18:00,79.205,79.22,79.205,79.21,119600000.0
2009-09-10 09:19:00,79.21,79.21,79.175,79.175,77600000.0
2009-09-10 09:20:00,79.18,79.185,79.165,79.17,152000000.0
2009-09-10 09:21:00,79.17,79.19,79.17,79.19,79800000.0
2009-09-10 09:22:00,79.18,79.21,79.18,79.185,113000000.0
2009-09-10 09:23:00,79.18,79.185,79.145,79.15,92800000.0
2009-09-10 09:24:00,79.145,79.145,79.105,79.11,208200001.0
2009-09-10 09:25:00,79.105,79.115,79.065,79.065,193000000.0
2009-09-10 09:26:00,79.065,79.085,79.02,79.085,214200000.0
2009-09-10 09:27:00,79.085,79.13,79.085,79.115,108400000.0
2009-09-10 09:28:00,79.11,79.125,79.09,79.1,145999999.0
2009-09-10 09:29:00,79.095,79.095,79.05,79.085,207200000.0
2009-09-10 09:30:00,79.085,79.085,79.025,79.025,247999999.0
2009-09-10 09:31:00,79.02,79.04,79.01,79.03,330600000.0
2009-09-10 09:32:00,79.03,79.065,79.03,79.035,274600000.0
2009-09-10 09:33:00,79.035,79.035,79.015,79.025,250800000.0
2009-09-10 09:34:00,79.03,79.045,79.015,79.015,336600000.0
2009-09-10 09:35:00,79.02,79.065,79.02,79.04,295600000.0
2009-09-10 09:36:00,79.04,79.05,79.03,79.04,232600000.0
2009-09-10 09:37:00,79.04,79.055,79.03,79.04,88800000.0
2009-09-10 09:38:00,79.04,79.06,79.025,79.03,99200000.0
2009-09-10 09:39:00,79.035,79.04,79.035,79.04,34800000.0
2009-09-10 09:40:00,79.04,79.065,79.04,79.045,142400000.0
2009-09-10 09:41:00,79.045,79.075,79.045,79.065,61400000.0
2009-09-10 09:42:00,79.065,79.085,79.035,79.07,87000000.0
2009-09-10 09:43:00,79.065,79.075,79.055,79.055,44400000.0
2009-09-10 09:44:00,79.055,79.07,79.04,79.06,82000000.0
2009-09-10 09:45:00,79.065,79.07,79.045,79.06,80600000.0
2009-09-10 09:46:00,79.065,79.115,79.065,79.09,129600000.0
2009-09-10 09:47:00,79.09,79.105,79.08,79.09,289399998.0
2009-09-10 09:48:00,79.09,79.12,79.08,79.12,360600002.0
2009-09-10 09:49:00,79.115,79.12,79.065,79.07,249199999.0
2009-09-10 09:50:00,79.065,79.08,79.06,79.065,194200000.0
2009-09-10 09:51:00,79.065,79.09,79.045,79.045,218000000.0
2009-09-10 09:52:00,79.05,79.065,79.045,79.06,223500000.0
2009-09-10 09:53:00,79.06,79.08,79.055,79.07,102200000.0
2009-09-10 09:54:00,79.07,79.075,79.05,79.055,218600000.0
2009-09-10 09:55:00,79.055,79.08,79.05,79.07,240200000.0
2009-09-10 09:56:00,79.075,79.09,79.07,79.08,259600000.0
2009-09-10 09:57:00,79.08,79.125,79.075,79.125,141900000.0
2009-09-10 09:58:00,79.125,79.135,79.115,79.135,311400000.0
2009-09-10 09:59:00,79.135,79.155,79.12,79.135,179000000.0
2009-09-10 10:00:00,79.13,79.155,79.12,79.14,218900001.0
2009-09-10 10:01:00,79.14,79.14,79.085,79.1,203700000.0
2009-09-10 10:02:00,79.1,79.105,79.035,79.08,259500000.0
2009-09-10 10:03:00,79.075,79.095,79.07,79.09,131100000.0
2009-09-10 10:04:00,79.09,79.125,79.085,79.115,326300001.0
2009-09-10 10:05:00,79.115,79.14,79.105,79.125,247400000.0
2009-09-10 10:06:00,79.125,79.155,79.125,79.155,57600000.0
2009-09-10 10:07:00,79.16,79.19,79.15,79.15,185200000.0
2009-09-10 10:08:00,79.15,79.17,79.085,79.095,346800001.0
2009-09-10 10:09:00,79.1,79.115,79.095,79.1,252400000.0
2009-09-10 10:10:00,79.1,79.115,79.09,79.11,167500000.0
2009-09-10 10:11:00,79.115,79.135,79.115,79.12,131600000.0
2009-09-10 10:12:00,79.12,79.125,79.06,79.07,142400000.0
2009-09-10 10:13:00,79.065,79.07,79.025,79.045,201900000.0
2009-09-10 10:14:00,79.045,79.075,79.045,79.065,85900000.0
2009-09-10 10:15:00,79.065,79.065,79.045,79.045,56400000.0
2009-09-10 10:16:00,79.045,79.055,79.035,79.05,188100000.0
2009-09-10 10:17:00,79.055,79.055,79.025,79.045,145400000.0
2009-09-10 10:18:00,79.045,79.06,79.045,79.045,122400000.0
2009-09-10 10:19:00,79.045,79.07,79.045,79.055,156100000.0
2009-09-10 10:20:00,79.055,79.06,79.035,79.06,178100000.0
2009-09-10 10:21:00,79.06,79.06,79.03,79.055,128700000.0
2009-09-10 10:22:00,79.055,79.08,79.055,79.07,228900000.0
2009-09-10 10:23:00,79.07,79.07,79.04,79.05,222700000.0
2009-09-10 10:24:00,79.05,79.055,78.995,79.005,166500000.0
2009-09-10 10:25:00,79.005,79.02,78.99,78.99,158399999.0
2009-09-10 10:26:00,78.99,79.005,78.97,78.98,277100000.0
2009-09-10 10:27:00,78.98,79.005,78.95,78.98,316700000.0
2009-09-10 10:28:00,78.98,79.015,78.98,79.0,147000000.0
2009-09-10 10:29:00,79.0,79.0,78.91,78.915,436200000.0
2009-09-10 10:30:00,78.91,78.94,78.9,78.94,205000000.0
2009-09-10 10:31:00,78.94,78.975,78.94,78.975,110100000.0
2009-09-10 10:32:00,78.975,78.98,78.96,78.965,61600000.0
2009-09-10 10:33:00,78.975,78.995,78.955,78.965,50400000.0
2009-09-10 10:34:00,78.96,79.0,78.95,79.0,64600000.0
2009-09-10 10:35:00,79.01,79.01,78.985,79.005,76400000.0
2009-09-10 10:36:00,79.01,79.01,78.965,78.965,198900000.0
2009-09-10 10:37:00,78.965,78.97,78.95,78.96,172700000.0
2009-09-10 10:38:00,78.965,78.985,78.945,78.985,161500000.0
2009-09-10 10:39:00,78.985,79.015,78.985,79.01,121900000.0
2009-09-10 10:40:00,79.025,79.025,79.0,79.01,195400000.0
2009-09-10 10:41:00,79.015,79.02,78.99,79.01,312500001.0
2009-09-10 10:42:00,79.0,79.02,79.0,79.02,124500000.0
2009-09-10 10:43:00,79.02,79.04,79.02,79.035,406600000.0
2009-09-10 10:44:00,79.03,79.045,79.025,79.03,160900000.0
2009-09-10 10:45:00,79.04,79.045,79.015,79.015,220600001.0
2009-09-10 10:46:00,79.01,79.01,78.99,79.01,173900000.0
2009-09-10 10:47:00,79.015,79.035,79.005,79.025,136900000.0
2009-09-10 10:48:00,79.035,79.035,79.025,79.035,112600000.0
2009-09-10 10:49:00,79.035,79.04,79.015,79.03,288900000.0
2009-09-10 10:50:00,79.035,79.045,79.025,79.04,26700000.0
2009-09-10 10:51:00,79.04,79.06,79.035,79.05,44400000.0
2009-09-10 10:52:00,79.055,79.055,79.025,79.025,185500000.0
2009-09-10 10:53:00,79.025,79.04,79.025,79.035,192899998.0
2009-09-10 10:54:00,79.04,79.04,79.02,79.02,204599999.0
2009-09-10 10:55:00,79.025,79.045,79.02,79.04,145200000.0
2009-09-10 10:56:00,79.035,79.06,79.035,79.055,134600000.0
2009-09-10 10:57:00,79.05,79.065,79.035,79.035,149900000.0
2009-09-10 10:58:00,79.04,79.045,79.025,79.025,132400000.0
2009-09-10 10:59:00,79.02,79.045,79.02,79.035,145500000.0
2009-09-10 11:00:00,79.035,79.06,79.03,79.045,46400000.0
2009-09-10 11:01:00,79.045,79.05,79.025,79.025,122100000.0
2009-09-10 11:02:00,79.025,79.045,79.015,79.04,218999999.0
2009-09-10 11:03:00,79.045,79.045,79.01,79.015,207500000.0
2009-09-10 11:04:00,79.015,79.065,79.0,79.065,328400000.0
2009-09-10 11:05:00,79.065,79.065,78.995,79.005,338900001.0
2009-09-10 11:06:00,79.005,79.015,78.99,78.99,275000000.0
2009-09-10 11:07:00,78.99,79.045,78.99,79.02,223000000.0
2009-09-10 11:08:00,79.02,79.035,79.0,79.01,203800001.0
2009-09-10 11:09:00,79.005,79.035,78.995,79.005,232500000.0
2009-09-10 11:10:00,79.005,79.025,79.005,79.01,88200000.0
2009-09-10 11:11:00,79.005,79.005,78.985,79.005,55600000.0
2009-09-10 11:12:00,79.005,79.02,79.0,79.02,147100001.0
2009-09-10 11:13:00,79.02,79.035,79.01,79.02,152100000.0
2009-09-10 11:14:00,79.02,79.025,78.985,78.985,198800000.0
2009-09-10 11:15:00,78.98,79.01,78.98,79.0,139600000.0
2009-09-10 11:16:00,79.0,79.02,78.995,79.015,119700000.0
2009-09-10 11:17:00,79.005,79.015,78.995,78.995,321100000.0
2009-09-10 11:18:00,79.0,79.0,78.965,78.965,271300000.0
2009-09-10 11:19:00,78.965,78.98,78.935,78.965,200000000.0
2009-09-10 11:20:00,78.96,78.98,78.945,78.945,277100000.0
2009-09-10 11:21:00,78.945,78.945,78.895,78.9,700200000.0
2009-09-10 11:22:00,78.905,78.925,78.905,78.91,431599999.0
2009-09-10 11:23:00,78.9,78.905,78.87,78.89,621800001.0
2009-09-10 11:24:00,78.885,78.895,78.87,78.87,237700000.0
2009-09-10 11:25:00,78.87,78.88,78.855,78.855,157400000.0
2009-09-10 11:26:00,78.855,78.875,78.84,78.875,280900001.0
2009-09-10 11:27:00,78.875,78.885,78.86,78.865,86500000.0
2009-09-10 11:28:00,78.87,78.87,78.855,78.865,107000000.0
2009-09-10 11:29:00,78.865,78.885,78.85,78.885,241600000.0
2009-09-10 11:30:00,78.885,78.885,78.845,78.855,436200000.0
2009-09-10 11:31:00,78.855,78.86,78.83,78.84,314100000.0
2009-09-10 11:32:00,78.84,78.87,78.815,78.82,293300000.0
2009-09-10 11:33:00,78.82,78.845,78.82,78.84,231299999.0
2009-09-10 11:34:00,78.835,78.855,78.835,78.85,53100000.0
2009-09-10 11:35:00,78.855,78.86,78.825,78.835,235800000.0
2009-09-10 11:36:00,78.835,78.855,78.83,78.85,284600000.0
2009-09-10 11:37:00,78.855,78.88,78.84,78.875,407599999.0
2009-09-10 11:38:00,78.87,78.88,78.87,78.87,163100000.0
2009-09-10 11:39:00,78.87,78.885,78.87,78.88,63100000.0
2009-09-10 11:40:00,78.88,78.905,78.87,78.905,155200000.0
2009-09-10 11:41:00,78.91,78.92,78.88,78.895,578899999.0
2009-09-10 11:42:00,78.89,78.925,78.875,78.88,538800000.0
2009-09-10 11:43:00,78.88,78.91,78.855,78.89,383800000.0
2009-09-10 11:44:00,78.885,78.89,78.87,78.885,114600000.0
2009-09-10 11:45:00,78.885,78.92,78.88,78.905,171100000.0
2009-09-10 11:46:00,78.905,78.92,78.89,78.895,208200000.0
2009-09-10 11:47:00,78.9,78.905,78.895,78.9,103400000.0
2009-09-10 11:48:00,78.895,78.895,78.88,78.88,111700000.0
2009-09-10 11:49:00,78.875,78.885,78.87,78.875,159000000.0
2009-09-10 11:50:00,78.88,78.885,78.865,78.88,92800000.0
2009-09-10 11:51:00,78.88,78.88,78.855,78.855,194400000.0
2009-09-10 11:52:00,78.85,78.855,78.83,78.84,232200000.0
2009-09-10 11:53:00,78.84,78.845,78.8,78.805,209800000.0
2009-09-10 11:54:00,78.81,78.825,78.805,78.82,245000000.0
2009-09-10 11:55:00,78.82,78.825,78.805,78.82,172200000.0
2009-09-10 11:56:00,78.82,78.83,78.8,78.81,247200000.0
2009-09-10 11:57:00,78.81,78.81,78.775,78.805,377500000.0
2009-09-10 11:58:00,78.81,78.81,78.78,78.8,515900000.0
2009-09-10 11:59:00,78.8,78.815,78.79,78.8,232700000.0
2009-09-10 12:00:00,78.8,78.8,78.775,78.78,253200000.0
2009-09-10 12:01:00,78.78,78.78,78.77,78.78,405600000.0
2009-09-10 12:02:00,78.78,78.8,78.78,78.79,195000000.0
2009-09-10 12:03:00,78.785,78.81,78.78,78.81,263600000.0
2009-09-10 12:04:00,78.81,78.83,78.8,78.81,241800000.0
2009-09-10 12:05:00,78.81,78.815,78.8,78.8,54500000.0
2009-09-10 12:06:00,78.795,78.825,78.795,78.815,323200000.0
2009-09-10 12:07:00,78.815,78.815,78.78,78.785,585900001.0
2009-09-10 12:08:00,78.79,78.8,78.77,78.775,253800000.0
2009-09-10 12:09:00,78.775,78.815,78.775,78.795,185600000.0
2009-09-10 12:10:00,78.795,78.795,78.765,78.78,334500001.0
2009-09-10 12:11:00,78.78,78.795,78.775,78.795,288100000.0
2009-09-10 12:12:00,78.79,78.815,78.785,78.79,294799999.0
2009-09-10 12:13:00,78.79,78.84,78.785,78.815,271500000.0
2009-09-10 12:14:00,78.815,78.835,78.805,78.825,390099996.0
2009-09-10 12:15:00,78.825,78.85,78.785,78.845,320200001.0
2009-09-10 12:16:00,78.84,78.865,78.825,78.835,414000000.0
2009-09-10 12:17:00,78.835,78.85,78.81,78.835,173100000.0
2009-09-10 12:18:00,78.835,78.86,78.82,78.855,341000000.0
2009-09-10 12:19:00,78.855,78.875,78.85,78.855,339600000.0
2009-09-10 12:20:00,78.855,78.875,78.855,78.865,196200000.0
2009-09-10 12:21:00,78.87,78.88,78.865,78.87,307000000.0
2009-09-10 12:22:00,78.87,78.925,78.86,78.91,367499999.0
2009-09-10 12:23:00,78.91,78.91,78.885,78.89,363800001.0
2009-09-10 12:24:00,78.895,78.92,78.89,78.915,209900000.0
2009-09-10 12:25:00,78.915,78.93,78.895,78.895,222700000.0
2009-09-10 12:26:00,78.895,78.93,78.895,78.925,227300000.0
2009-09-10 12:27:00,78.925,78.935,78.915,78.915,200100000.0
2009-09-10 12:28:00,78.905,78.925,78.905,78.91,87200000.0
2009-09-10 12:29:00,78.91,78.91,78.89,78.895,250999999.0
2009-09-10 12:30:00,78.89,78.895,78.88,78.88,178000000.0
2009-09-10 12:31:00,78.88,78.88,78.85,78.86,321700001.0
2009-09-10 12:32:00,78.855,78.875,78.845,78.86,373700001.0
2009-09-10 12:33:00,78.86,78.86,78.835,78.84,245200001.0
2009-09-10 12:34:00,78.84,78.845,78.815,78.815,416300001.0
2009-09-10 12:35:00,78.815,78.815,78.795,78.81,354500002.0
2009-09-10 12:36:00,78.805,78.805,78.785,78.8,449500000.0
2009-09-10 12:37:00,78.795,78.805,78.78,78.785,244600001.0
2009-09-10 12:38:00,78.78,78.805,78.78,78.8,192800000.0
2009-09-10 12:39:00,78.805,78.85,78.805,78.84,248500000.0
2009-09-10 12:40:00,78.84,78.86,78.84,78.84,142600000.0
2009-09-10 12:41:00,78.845,78.88,78.845,78.88,199200000.0
2009-09-10 12:42:00,78.88,78.885,78.87,78.88,141300001.0
2009-09-10 12:43:00,78.88,78.895,78.88,78.88,264200001.0
2009-09-10 12:44:00,78.88,78.895,78.835,78.835,440100000.0
2009-09-10 12:45:00,78.835,78.84,78.8,78.805,154200001.0
2009-09-10 12:46:00,78.805,78.825,78.785,78.825,231000000.0
2009-09-10 12:47:00,78.825,78.835,78.815,78.835,108900000.0
2009-09-10 12:48:00,78.83,78.845,78.81,78.815,259300000.0
2009-09-10 12:49:00,78.815,78.82,78.79,78.79,247700000.0
2009-09-10 12:50:00,78.79,78.81,78.79,78.81,151000000.0
2009-09-10 12:51:00,78.81,78.82,78.79,78.8,115400000.0
2009-09-10 12:52:00,78.8,78.825,78.795,78.815,133000000.0
2009-09-10 12:53:00,78.815,78.83,78.815,78.82,25000000.0
2009-09-10 12:54:00,78.82,78.835,78.82,78.83,34800000.0
2009-09-10 12:55:00,78.83,78.86,78.82,78.855,88500000.0
2009-09-10 12:56:00,78.855,78.86,78.84,78.845,65700000.0
2009-09-10 12:57:00,78.84,78.875,78.84,78.85,101900000.0
2009-09-10 12:58:00,78.85,78.87,78.84,78.855,194500000.0
2009-09-10 12:59:00,78.855,78.89,78.845,78.88,102200000.0
2009-09-10 13:00:00,78.88,78.955,78.875,78.88,395199999.0
2009-09-10 13:01:00,78.88,78.88,78.85,78.865,292200002.0
2009-09-10 13:02:00,78.87,78.925,78.865,78.905,382700000.0
2009-09-10 13:03:00,78.905,78.92,78.87,78.87,230700000.0
2009-09-10 13:04:00,78.87,78.895,78.86,78.865,155900000.0
2009-09-10 13:05:00,78.87,78.875,78.835,78.87,174500000.0
2009-09-10 13:06:00,78.87,78.875,78.81,78.83,407000001.0
2009-09-10 13:07:00,78.83,78.84,78.81,78.815,389700000.0
2009-09-10 13:08:00,78.825,78.86,78.82,78.85,573300002.0
2009-09-10 13:09:00,78.845,78.845,78.82,78.825,521000001.0
2009-09-10 13:10:00,78.825,78.885,78.825,78.87,150800000.0
2009-09-10 13:11:00,78.87,78.9,78.85,78.9,356999997.0
2009-09-10 13:12:00,78.89,78.895,78.855,78.88,188800000.0
2009-09-10 13:13:00,78.875,78.91,78.86,78.885,124600000.0
2009-09-10 13:14:00,78.885,78.91,78.815,78.83,206000000.0
2009-09-10 13:15:00,78.83,78.84,78.8,78.83,358900000.0
2009-09-10 13:16:00,78.835,78.875,78.82,78.82,218900001.0
2009-09-10 13:17:00,78.825,78.825,78.8,78.81,242100000.0
2009-09-10 13:18:00,78.81,78.865,78.805,78.855,214800000.0
2009-09-10 13:19:00,78.865,78.88,78.85,78.86,188100000.0
2009-09-10 13:20:00,78.865,78.87,78.855,78.855,82200000.0
2009-09-10 13:21:00,78.855,78.865,78.845,78.86,78800000.0
2009-09-10 13:22:00,78.86,78.89,78.855,78.885,87800000.0
2009-09-10 13:23:00,78.885,78.905,78.865,78.875,43000000.0
2009-09-10 13:24:00,78.88,78.925,78.88,78.92,43300000.0
2009-09-10 13:25:00,78.93,78.955,78.915,78.94,77800000.0
2009-09-10 13:26:00,78.945,78.96,78.93,78.935,108200000.0
2009-09-10 13:27:00,78.935,78.945,78.91,78.915,78700000.0
2009-09-10 13:28:00,78.91,78.98,78.91,78.965,188900000.0
2009-09-10 13:29:00,78.97,78.99,78.95,78.95,255300000.0
2009-09-10 13:30:00,78.95,78.955,78.925,78.93,124400000.0
2009-09-10 13:31:00,78.93,78.935,78.91,78.91,134500000.0
2009-09-10 13:32:00,78.92,78.95,78.92,78.945,231200000.0
2009-09-10 13:33:00,78.945,78.95,78.92,78.925,241200000.0
2009-09-10 13:34:00,78.925,78.925,78.905,78.92,150600000.0
2009-09-10 13:35:00,78.92,78.92,78.91,78.915,58700000.0
2009-09-10 13:36:00,78.915,78.915,78.9,78.9,203100000.0
2009-09-10 13:37:00,78.9,78.91,78.89,78.895,202100000.0
2009-09-10 13:38:00,78.895,78.91,78.895,78.905,95700000.0
2009-09-10 13:39:00,78.905,78.93,78.905,78.925,304100000.0
2009-09-10 13:40:00,78.925,78.945,78.905,78.94,343800000.0
2009-09-10 13:41:00,78.935,78.96,78.93,78.955,387600000.0
2009-09-10 13:42:00,78.955,78.975,78.94,78.95,347900000.0
2009-09-10 13:43:00,78.95,78.995,78.935,78.98,338600000.0
2009-09-10 13:44:00,78.98,79.01,78.955,78.97,474700000.0
2009-09-10 13:45:00,78.965,78.985,78.95,78.985,440500000.0
2009-09-10 13:46:00,78.98,79.02,78.98,79.01,444599999.0
2009-09-10 13:47:00,79.005,79.065,78.99,79.025,714799998.0
2009-09-10 13:48:00,79.02,79.025,79.005,79.015,635099998.0
2009-09-10 13:49:00,79.015,79.015,79.0,79.015,374800000.0
2009-09-10 13:50:00,79.015,79.015,78.995,79.0,226700000.0
2009-09-10 13:51:00,79.0,79.015,78.985,78.99,190000000.0
2009-09-10 13:52:00,78.995,79.01,78.96,78.96,634700000.0
2009-09-10 13:53:00,78.96,78.985,78.955,78.985,465299998.0
2009-09-10 13:54:00,78.985,78.99,78.975,78.975,343499999.0
2009-09-10 13:55:00,78.975,78.99,78.97,78.97,243400000.0
2009-09-10 13:56:00,78.97,79.005,78.97,79.0,202800000.0
2009-09-10 13:57:00,79.0,79.005,78.98,78.98,234900000.0
2009-09-10 13:58:00,78.98,78.995,78.98,78.985,177000000.0
2009-09-10 13:59:00,78.99,79.0,78.98,78.99,281700002.0
2009-09-10 14:00:00,78.99,78.99,78.94,78.94,237700000.0
2009-09-10 14:01:00,78.94,78.96,78.94,78.955,95700000.0
2009-09-10 14:02:00,78.955,78.96,78.945,78.955,114000000.0
2009-09-10 14:03:00,78.95,78.965,78.9,78.91,171000000.0
2009-09-10 14:04:00,78.91,78.925,78.9,78.925,206100000.0
2009-09-10 14:05:00,78.925,78.935,78.915,78.915,135900000.0
2009-09-10 14:06:00,78.915,78.93,78.905,78.905,217200000.0
2009-09-10 14:07:00,78.9,78.915,78.885,78.905,319700000.0
2009-09-10 14:08:00,78.905,78.92,78.9,78.915,194100000.0
2009-09-10 14:09:00,78.915,78.95,78.895,78.94,169000000.0
2009-09-10 14:10:00,78.935,78.945,78.92,78.925,186400000.0
2009-09-10 14:11:00,78.925,78.935,78.91,78.91,315500000.0
2009-09-10 14:12:00,78.91,78.935,78.9,78.92,333900000.0
2009-09-10 14:13:00,78.92,78.92,78.91,78.92,193699999.0
2009-09-10 14:14:00,78.92,78.935,78.915,78.92,216200000.0
2009-09-10 14:15:00,78.92,78.935,78.91,78.935,254800000.0
2009-09-10 14:16:00,78.935,78.965,78.935,78.955,181900000.0
2009-09-10 14:17:00,78.95,78.99,78.95,78.98,112900000.0
2009-09-10 14:18:00,78.98,78.99,78.955,78.96,226900000.0
2009-09-10 14:19:00,78.96,78.975,78.95,78.965,252900001.0
2009-09-10 14:20:00,78.965,78.985,78.94,78.95,260000000.0
2009-09-10 14:21:00,78.955,78.955,78.9,78.9,305400001.0
2009-09-10 14:22:00,78.9,78.92,78.89,78.92,204900000.0
2009-09-10 14:23:00,78.92,78.925,78.855,78.855,183100000.0
2009-09-10 14:24:00,78.855,78.86,78.84,78.86,260500000.0
2009-09-10 14:25:00,78.86,78.86,78.825,78.845,281600000.0
2009-09-10 14:26:00,78.84,78.86,78.83,78.835,400900000.0
2009-09-10 14:27:00,78.835,78.84,78.82,78.835,236900000.0
2009-09-10 14:28:00,78.83,78.855,78.8,78.815,296300000.0
2009-09-10 14:29:00,78.815,78.855,78.8,78.815,453200000.0
2009-09-10 14:30:00,78.855,78.96,78.855,78.9,549700000.0
2009-09-10 14:31:00,78.9,79.0,78.895,79.0,464400000.0
2009-09-10 14:32:00,79.0,79.04,78.965,78.965,583900001.0
2009-09-10 14:33:00,78.965,79.005,78.94,78.98,298700000.0
2009-09-10 14:34:00,78.98,78.99,78.89,78.89,408800000.0
2009-09-10 14:35:00,78.89,78.9,78.825,78.83,357300000.0
2009-09-10 14:36:00,78.83,78.875,78.805,78.875,253800000.0
2009-09-10 14:37:00,78.875,78.875,78.85,78.86,245799999.0
2009-09-10 14:38:00,78.855,78.88,78.855,78.865,173000000.0
2009-09-10 14:39:00,78.86,78.92,78.855,78.92,328300000.0
2009-09-10 14:40:00,78.92,78.92,78.87,78.895,352200000.0
2009-09-10 14:41:00,78.895,78.895,78.84,78.86,295500000.0
2009-09-10 14:42:00,78.87,78.88,78.845,78.87,200600000.0
2009-09-10 14:43:00,78.875,78.875,78.83,78.865,191100000.0
2009-09-10 14:44:00,78.865,78.885,78.845,78.87,211500000.0
2009-09-10 14:45:00,78.875,78.885,78.855,78.87,202100000.0
2009-09-10 14:46:00,78.875,78.895,78.86,78.875,317700000.0
2009-09-10 14:47:00,78.875,78.945,78.86,78.945,150200000.0
2009-09-10 14:48:00,78.945,78.945,78.885,78.905,352600000.0
2009-09-10 14:49:00,78.9,78.935,78.895,78.93,183999999.0
2009-09-10 14:50:00,78.93,78.94,78.885,78.9,416500001.0
2009-09-10 14:51:00,78.9,78.955,78.88,78.92,390500000.0
2009-09-10 14:52:00,78.92,78.965,78.91,78.95,517000000.0
2009-09-10 14:53:00,78.945,78.945,78.91,78.925,474700000.0
2009-09-10 14:54:00,78.93,78.945,78.88,78.91,430100000.0
2009-09-10 14:55:00,78.905,78.965,78.9,78.93,307100000.0
2009-09-10 14:56:00,78.925,78.945,78.915,78.92,364400000.0
2009-09-10 14:57:00,78.925,78.925,78.85,78.885,441700000.0
2009-09-10 14:58:00,78.885,78.935,78.87,78.92,514800000.0
2009-09-10 14:59:00,78.925,78.925,78.86,78.87,460499999.0
2009-09-10 15:00:00,78.86,78.875,78.85,78.87,340200000.0
2009-09-10 15:01:00,78.875,78.905,78.87,78.905,194900000.0
2009-09-10 15:02:00,78.905,78.97,78.895,78.965,180200000.0
2009-09-10 15:03:00,78.965,78.98,78.89,78.89,458900000.0
2009-09-10 15:04:00,78.89,78.89,78.85,78.86,287600000.0
2009-09-10 15:05:00,78.86,78.87,78.81,78.81,256500000.0
2009-09-10 15:06:00,78.8,78.835,78.795,78.795,299500000.0
2009-09-10 15:07:00,78.795,78.84,78.79,78.84,334100000.0
2009-09-10 15:08:00,78.84,78.86,78.82,78.85,163500000.0
2009-09-10 15:09:00,78.845,78.86,78.8,78.805,143400000.0
2009-09-10 15:10:00,78.81,78.82,78.615,78.66,360100000.0
2009-09-10 15:11:00,78.67,78.735,78.63,78.71,210500000.0
2009-09-10 15:12:00,78.705,78.77,78.7,78.74,319900000.0
2009-09-10 15:13:00,78.735,78.735,78.68,78.695,424000000.0
2009-09-10 15:14:00,78.695,78.72,78.69,78.71,335900001.0
2009-09-10 15:15:00,78.71,78.75,78.7,78.715,305950000.0
2009-09-10 15:16:00,78.715,78.785,78.71,78.78,471099999.0
2009-09-10 15:17:00,78.785,78.795,78.73,78.75,502999999.0
2009-09-10 15:18:00,78.755,78.79,78.75,78.78,401000000.0
2009-09-10 15:19:00,78.775,78.79,78.77,78.78,258600000.0
2009-09-10 15:20:00,78.78,78.805,78.77,78.8,109000000.0
2009-09-10 15:21:00,78.8,78.81,78.775,78.805,133000000.0
2009-09-10 15:22:00,78.805,78.845,78.805,78.83,176900000.0
2009-09-10 15:23:00,78.83,78.875,78.83,78.86,118600000.0
2009-09-10 15:24:00,78.86,78.86,78.8,78.805,302700000.0
2009-09-10 15:25:00,78.805,78.865,78.795,78.865,391399999.0
2009-09-10 15:26:00,78.865,78.87,78.815,78.82,457600000.0
2009-09-10 15:27:00,78.82,78.885,78.78,78.885,535400002.0
2009-09-10 15:28:00,78.89,79.0,78.89,78.915,766200001.0
2009-09-10 15:29:00,78.91,78.915,78.86,78.89,553100000.0
2009-09-10 15:30:00,78.89,78.895,78.81,78.81,616700000.0
2009-09-10 15:31:00,78.81,78.855,78.8,78.8,607200000.0
2009-09-10 15:32:00,78.8,78.87,78.8,78.855,701100000.0
2009-09-10 15:33:00,78.86,78.895,78.84,78.85,747000000.0
2009-09-10 15:34:00,78.85,78.92,78.85,78.9,586500000.0
2009-09-10 15:35:00,78.895,78.91,78.86,78.89,521600000.0
2009-09-10 15:36:00,78.89,78.95,78.86,78.86,539600000.0
2009-09-10 15:37:00,78.86,78.87,78.8,78.82,441700000.0
2009-09-10 15:38:00,78.82,78.885,78.82,78.885,368800000.0
2009-09-10 15:39:00,78.905,78.915,78.755,78.77,593700000.0
2009-09-10 15:40:00,78.775,78.92,78.77,78.85,679899999.0
2009-09-10 15:41:00,78.85,78.875,78.81,78.83,627300001.0
2009-09-10 15:42:00,78.825,78.84,78.755,78.805,840400001.0
2009-09-10 15:43:00,78.81,78.85,78.76,78.775,639399999.0
2009-09-10 15:44:00,78.78,78.85,78.765,78.8,726500000.0
2009-09-10 15:45:00,78.8,78.82,78.755,78.755,767000000.0
2009-09-10 15:46:00,78.755,78.79,78.72,78.77,507900000.0
2009-09-10 15:47:00,78.77,78.795,78.72,78.72,765599999.0
2009-09-10 15:48:00,78.72,78.75,78.705,78.73,288600000.0
2009-09-10 15:49:00,78.73,78.75,78.7,78.75,298000000.0
2009-09-10 15:50:00,78.75,78.775,78.725,78.75,335800000.0
2009-09-10 15:51:00,78.755,78.76,78.685,78.725,191400000.0
2009-09-10 15:52:00,78.72,78.795,78.72,78.78,277299999.0
2009-09-10 15:53:00,78.785,78.795,78.73,78.75,551100000.0
2009-09-10 15:54:00,78.75,78.775,78.73,78.765,383200000.0
2009-09-10 15:55:00,78.765,78.8,78.755,78.765,368600000.0
2009-09-10 15:56:00,78.765,78.765,78.72,78.745,412800001.0
2009-09-10 15:57:00,78.74,78.775,78.73,78.76,229300000.0
2009-09-10 15:58:00,78.76,78.78,78.75,78.77,339200000.0
2009-09-10 15:59:00,78.77,78.805,78.77,78.785,370800000.0
2009-09-10 16:00:00,78.785,78.825,78.78,78.785,402100001.0
2009-09-10 16:01:00,78.78,78.805,78.78,78.795,364400000.0
2009-09-10 16:02:00,78.795,78.86,78.78,78.85,650100000.0
2009-09-10 16:03:00,78.85,78.865,78.83,78.83,375200000.0
2009-09-10 16:04:00,78.835,78.84,78.8,78.8,264100001.0
2009-09-10 16:05:00,78.79,78.8,78.76,78.8,140100000.0
2009-09-10 16:06:00,78.8,78.835,78.77,78.8,305700000.0
2009-09-10 16:07:00,78.8,78.835,78.765,78.77,459999999.0
2009-09-10 16:08:00,78.77,78.77,78.725,78.75,261000001.0
2009-09-10 16:09:00,78.75,78.755,78.73,78.745,206000000.0
2009-09-10 16:10:00,78.75,78.805,78.75,78.795,164600000.0
2009-09-10 16:11:00,78.795,78.82,78.775,78.78,257000000.0
2009-09-10 16:12:00,78.79,78.835,78.78,78.82,338600001.0
2009-09-10 16:13:00,78.825,78.83,78.78,78.78,543800001.0
2009-09-10 16:14:00,78.78,78.78,78.74,78.78,287900000.0
2009-09-10 16:15:00,78.78,78.785,78.73,78.77,305100001.0
2009-09-10 16:16:00,78.77,78.77,78.76,78.765,158100000.0
2009-09-10 16:17:00,78.77,78.78,78.745,78.75,203300000.0
2009-09-10 16:18:00,78.75,78.755,78.73,78.73,228500000.0
2009-09-10 16:19:00,78.735,78.76,78.71,78.72,201500000.0
2009-09-10 16:20:00,78.72,78.73,78.67,78.7,203800000.0
2009-09-10 16:21:00,78.7,78.71,78.67,78.695,223500000.0
2009-09-10 16:22:00,78.695,78.7,78.645,78.675,390600000.0
2009-09-10 16:23:00,78.675,78.675,78.605,78.61,398400000.0
2009-09-10 16:24:00,78.61,78.635,78.585,78.59,360600000.0
2009-09-10 16:25:00,78.605,78.645,78.58,78.59,305500000.0
2009-09-10 16:26:00,78.59,78.625,78.585,78.615,190400000.0
2009-09-10 16:27:00,78.615,78.655,78.59,78.61,447600001.0
2009-09-10 16:28:00,78.605,78.615,78.58,78.605,214600001.0
2009-09-10 16:29:00,78.605,78.63,78.605,78.625,199700000.0
2009-09-10 16:30:00,78.625,78.68,78.625,78.675,211900000.0
2009-09-10 16:31:00,78.675,78.715,78.655,78.705,459600000.0
2009-09-10 16:32:00,78.705,78.71,78.64,78.67,421800000.0
2009-09-10 16:33:00,78.66,78.67,78.65,78.66,344300000.0
2009-09-10 16:34:00,78.66,78.66,78.615,78.63,169200000.0
2009-09-10 16:35:00,78.63,78.63,78.59,78.605,274800000.0
2009-09-10 16:36:00,78.605,78.695,78.6,78.69,202400000.0
2009-09-10 16:37:00,78.69,78.715,78.67,78.71,273900000.0
2009-09-10 16:38:00,78.71,78.755,78.695,78.72,266299999.0
2009-09-10 16:39:00,78.72,78.81,78.7,78.79,271200000.0
2009-09-10 16:40:00,78.795,78.815,78.77,78.77,292500000.0
2009-09-10 16:41:00,78.77,78.77,78.74,78.74,376600000.0
2009-09-10 16:42:00,78.75,78.79,78.75,78.78,215100001.0
2009-09-10 16:43:00,78.78,78.8,78.765,78.79,294300001.0
2009-09-10 16:44:00,78.79,78.82,78.78,78.795,381100000.0
2009-09-10 16:45:00,78.79,78.81,78.785,78.785,304700000.0
2009-09-10 16:46:00,78.79,78.8,78.78,78.8,380000000.0
2009-09-10 16:47:00,78.8,78.825,78.8,78.8,408999999.0
2009-09-10 16:48:00,78.8,78.81,78.79,78.805,512100000.0
2009-09-10 16:49:00,78.8,78.81,78.78,78.79,566099997.0
2009-09-10 16:50:00,78.785,78.835,78.78,78.81,405300001.0
2009-09-10 16:51:00,78.82,78.85,78.79,78.83,398700000.0
2009-09-10 16:52:00,78.83,78.89,78.83,78.875,430400000.0
2009-09-10 16:53:00,78.875,78.9,78.875,78.89,325799999.0
2009-09-10 16:54:00,78.89,78.895,78.875,78.89,262399999.0
2009-09-10 16:55:00,78.89,78.93,78.88,78.91,562400000.0
2009-09-10 16:56:00,78.9,78.91,78.86,78.88,341500002.0
2009-09-10 16:57:00,78.88,78.93,78.88,78.9,330000000.0
2009-09-10 16:58:00,78.9,78.925,78.895,78.895,325500001.0
2009-09-10 16:59:00,78.9,78.915,78.86,78.86,353000000.0
2009-09-10 17:00:00,78.86,78.885,78.86,78.87,385100000.0
2009-09-10 17:01:00,78.87,78.9,78.865,78.875,590100000.0
2009-09-10 17:02:00,78.875,78.885,78.86,78.86,446700001.0
2009-09-10 17:03:00,78.86,78.87,78.84,78.855,406500000.0
2009-09-10 17:04:00,78.855,78.91,78.85,78.905,294200000.0
2009-09-10 17:05:00,78.9,78.93,78.87,78.93,495300000.0
2009-09-10 17:06:00,78.935,78.995,78.92,78.97,567000000.0
2009-09-10 17:07:00,78.975,79.01,78.955,78.96,511900000.0
2009-09-10 17:08:00,78.96,78.99,78.95,78.98,632399998.0
2009-09-10 17:09:00,78.98,78.99,78.955,78.955,440800000.0
2009-09-10 17:10:00,78.955,78.975,78.935,78.96,230200000.0
2009-09-10 17:11:00,78.96,78.97,78.92,78.92,176800000.0
2009-09-10 17:12:00,78.925,78.94,78.915,78.935,374700000.0
2009-09-10 17:13:00,78.935,78.955,78.9,78.9,495299999.0
2009-09-10 17:14:00,78.9,78.92,78.89,78.92,559000000.0
2009-09-10 17:15:00,78.92,78.92,78.89,78.915,726199999.0
2009-09-10 17:16:00,78.915,78.935,78.9,78.92,439600001.0
2009-09-10 17:17:00,78.92,78.92,78.905,78.91,147300000.0
2009-09-10 17:18:00,78.91,78.915,78.91,78.91,209200000.0
2009-09-10 17:19:00,78.91,78.915,78.905,78.91,535800001.0
2009-09-10 17:20:00,78.91,78.91,78.89,78.905,239800000.0
2009-09-10 17:21:00,78.9,78.915,78.865,78.87,109200000.0
2009-09-10 17:22:00,78.87,78.87,78.845,78.86,270900000.0
2009-09-10 17:23:00,78.86,78.9,78.86,78.9,286400000.0
2009-09-10 17:24:00,78.9,78.905,78.865,78.865,169900000.0
2009-09-10 17:25:00,78.875,78.88,78.86,78.88,87700000.0
2009-09-10 17:26:00,78.885,78.885,78.845,78.845,162500000.0
2009-09-10 17:27:00,78.845,78.905,78.845,78.905,443800001.0
2009-09-10 17:28:00,78.905,78.975,78.9,78.96,582300000.0
2009-09-10 17:29:00,78.955,78.96,78.9,78.925,456600000.0
2009-09-10 17:30:00,78.925,78.925,78.885,78.895,219500000.0
2009-09-10 17:31:00,78.895,78.92,78.885,78.915,155900000.0
2009-09-10 17:32:00,78.92,78.935,78.91,78.93,188300000.0
2009-09-10 17:33:00,78.93,78.955,78.93,78.955,156500000.0
2009-09-10 17:34:00,78.955,78.955,78.915,78.92,281300000.0
2009-09-10 17:35:00,78.925,78.95,78.92,78.94,140200000.0
2009-09-10 17:36:00,78.94,78.99,78.94,78.99,385600000.0
2009-09-10 17:37:00,78.995,78.995,78.965,78.98,267999999.0
2009-09-10 17:38:00,78.98,78.98,78.945,78.97,277800000.0
2009-09-10 17:39:00,78.97,78.99,78.94,78.985,380200001.0
2009-09-10 17:40:00,78.985,78.985,78.96,78.96,242400000.0
2009-09-10 17:41:00,78.96,78.99,78.935,78.96,595200000.0
2009-09-10 17:42:00,78.955,79.0,78.95,78.975,382799998.0
2009-09-10 17:43:00,78.97,78.98,78.955,78.97,295200000.0
2009-09-10 17:44:00,78.97,78.98,78.945,78.975,338700000.0
2009-09-10 17:45:00,78.975,78.975,78.95,78.96,472600004.0
2009-09-10 17:46:00,78.975,79.01,78.97,79.005,387599999.0
2009-09-10 17:47:00,79.01,79.025,79.01,79.02,331000000.0
2009-09-10 17:48:00,79.025,79.055,79.02,79.05,472099999.0
2009-09-10 17:49:00,79.05,79.05,79.025,79.04,151200000.0
2009-09-10 17:50:00,79.04,79.05,78.995,79.015,227200000.0
2009-09-10 17:51:00,79.015,79.02,79.0,79.01,153700001.0
2009-09-10 17:52:00,79.01,79.01,78.97,78.975,416399998.0
2009-09-10 17:53:00,78.975,78.99,78.96,78.965,586800004.0
2009-09-10 17:54:00,78.965,78.995,78.94,78.96,664800000.0
2009-09-10 17:55:00,78.96,78.975,78.96,78.975,149000000.0
2009-09-10 17:56:00,78.975,78.975,78.94,78.945,167700000.0
2009-09-10 17:57:00,78.94,78.955,78.94,78.955,81300000.0
2009-09-10 17:58:00,78.955,78.955,78.935,78.945,106600000.0
2009-09-10 17:59:00,78.955,78.97,78.95,78.95,42400000.0
2009-09-10 18:00:00,78.95,78.975,78.945,78.95,250200000.0
2009-09-10 18:01:00,78.95,78.97,78.95,78.965,121600000.0
2009-09-10 18:02:00,78.96,79.025,78.955,78.985,300800002.0
2009-09-10 18:03:00,78.985,78.99,78.98,78.985,323000000.0
2009-09-10 18:04:00,78.98,78.995,78.98,78.98,191799999.0
2009-09-10 18:05:00,78.98,78.98,78.97,78.97,59000000.0
2009-09-10 18:06:00,78.97,78.985,78.97,78.975,175599999.0
2009-09-10 18:07:00,78.975,78.98,78.975,78.98,140100000.0
2009-09-10 18:08:00,78.98,78.98,78.975,78.975,91400000.0
2009-09-10 18:09:00,78.975,78.985,78.975,78.98,90200000.0
2009-09-10 18:10:00,78.98,78.98,78.965,78.965,164600000.0
2009-09-10 18:11:00,78.965,78.975,78.95,78.96,215900000.0
2009-09-10 18:12:00,78.955,78.975,78.925,78.965,284100001.0
2009-09-10 18:13:00,78.97,78.975,78.965,78.965,171800000.0
2009-09-10 18:14:00,78.965,78.985,78.965,78.97,254400000.0
2009-09-10 18:15:00,78.97,78.975,78.96,78.97,202900000.0
2009-09-10 18:16:00,78.97,78.975,78.95,78.955,178700000.0
2009-09-10 18:17:00,78.95,78.965,78.95,78.955,151999999.0
2009-09-10 18:18:00,78.955,78.975,78.945,78.975,415000000.0
2009-09-10 18:19:00,78.975,78.975,78.96,78.96,249300000.0
2009-09-10 18:20:00,78.965,78.97,78.94,78.94,183800000.0
2009-09-10 18:21:00,78.945,78.95,78.925,78.935,118200000.0
2009-09-10 18:22:00,78.935,78.975,78.935,78.975,246300000.0
2009-09-10 18:23:00,78.975,79.01,78.965,79.005,469500000.0
2009-09-10 18:24:00,79.005,79.02,79.0,79.01,237600000.0
2009-09-10 18:25:00,79.005,79.01,78.995,79.005,133400000.0
2009-09-10 18:26:00,79.005,79.035,79.005,79.035,439800000.0
2009-09-10 18:27:00,79.04,79.055,79.035,79.04,328899999.0
2009-09-10 18:28:00,79.045,79.045,79.03,79.035,106600000.0
2009-09-10 18:29:00,79.035,79.035,79.005,79.01,253600000.0
2009-09-10 18:30:00,79.01,79.02,79.005,79.02,114900001.0
2009-09-10 18:31:00,79.02,79.04,79.02,79.035,213999999.0
2009-09-10 18:32:00,79.04,79.045,79.035,79.035,202499998.0
2009-09-10 18:33:00,79.035,79.055,79.035,79.055,251600000.0
2009-09-10 18:34:00,79.05,79.075,79.045,79.055,86700000.0
2009-09-10 18:35:00,79.055,79.07,79.055,79.06,118000000.0
2009-09-10 18:36:00,79.06,79.06,79.04,79.05,48000000.0
2009-09-10 18:37:00,79.045,79.075,79.045,79.06,230000000.0
2009-09-10 18:38:00,79.06,79.075,79.055,79.06,418200000.0
2009-09-10 18:39:00,79.055,79.07,79.055,79.07,183300000.0
2009-09-10 18:40:00,79.075,79.095,79.075,79.09,406599999.0
2009-09-10 18:41:00,79.09,79.105,79.09,79.09,241500000.0
2009-09-10 18:42:00,79.09,79.115,79.09,79.115,149700000.0
2009-09-10 18:43:00,79.115,79.145,79.115,79.135,510900001.0
2009-09-10 18:44:00,79.135,79.155,79.13,79.145,358100000.0
2009-09-10 18:45:00,79.14,79.2,79.125,79.19,744599999.0
2009-09-10 18:46:00,79.19,79.25,79.185,79.25,452500000.0
2009-09-10 18:47:00,79.245,79.25,79.22,79.22,228900000.0
2009-09-10 18:48:00,79.215,79.225,79.2,79.2,288600000.0
2009-09-10 18:49:00,79.2,79.205,79.185,79.19,494500001.0
2009-09-10 18:50:00,79.19,79.2,79.175,79.19,486200000.0
2009-09-10 18:51:00,79.19,79.195,79.175,79.175,318200000.0
2009-09-10 18:52:00,79.18,79.2,79.17,79.195,772400000.0
2009-09-10 18:53:00,79.195,79.2,79.18,79.185,451999999.0
2009-09-10 18:54:00,79.185,79.25,79.185,79.235,517800000.0
2009-09-10 18:55:00,79.24,79.255,79.225,79.225,231800000.0
2009-09-10 18:56:00,79.22,79.255,79.22,79.245,237100000.0
2009-09-10 18:57:00,79.245,79.25,79.225,79.225,197300000.0
2009-09-10 18:58:00,79.225,79.23,79.195,79.205,330300000.0
2009-09-10 18:59:00,79.205,79.235,79.2,79.205,165700000.0
2009-09-10 19:00:00,79.215,79.235,79.18,79.185,442699999.0
2009-09-10 19:01:00,79.18,79.185,79.1,79.115,762200001.0
2009-09-10 19:02:00,79.11,79.155,79.105,79.12,620000000.0
2009-09-10 19:03:00,79.115,79.2,79.11,79.185,511300001.0
2009-09-10 19:04:00,79.185,79.21,79.175,79.175,459000000.0
2009-09-10 19:05:00,79.175,79.225,79.155,79.16,676699999.0
2009-09-10 19:06:00,79.155,79.23,79.15,79.225,614200000.0
2009-09-10 19:07:00,79.225,79.225,79.125,79.18,691500000.0
2009-09-10 19:08:00,79.175,79.19,79.165,79.17,176800000.0
2009-09-10 19:09:00,79.17,79.17,79.09,79.11,502200000.0
2009-09-10 19:10:00,79.115,79.155,79.09,79.11,565200000.0
2009-09-10 19:11:00,79.11,79.14,79.1,79.12,479700000.0
2009-09-10 19:12:00,79.115,79.15,79.1,79.15,227100000.0
2009-09-10 19:13:00,79.145,79.155,79.12,79.135,262100000.0
2009-09-10 19:14:00,79.135,79.145,79.115,79.135,356500000.0
2009-09-10 19:15:00,79.13,79.155,79.115,79.145,207100000.0
2009-09-10 19:16:00,79.15,79.175,79.15,79.175,182700000.0
2009-09-10 19:17:00,79.175,79.175,79.14,79.145,333500000.0
2009-09-10 19:18:00,79.145,79.16,79.12,79.14,454200001.0
2009-09-10 19:19:00,79.135,79.15,79.12,79.14,287200000.0
2009-09-10 19:20:00,79.14,79.15,79.11,79.115,352100000.0
2009-09-10 19:21:00,79.11,79.145,79.105,79.12,199200000.0
2009-09-10 19:22:00,79.12,79.12,79.1,79.105,173200000.0
2009-09-10 19:23:00,79.105,79.105,79.06,79.07,213100000.0
2009-09-10 19:24:00,79.065,79.085,79.06,79.075,185800000.0
2009-09-10 19:25:00,79.075,79.085,79.05,79.075,138600000.0
2009-09-10 19:26:00,79.075,79.075,79.055,79.055,126300000.0
2009-09-10 19:27:00,79.055,79.065,79.05,79.055,264000000.0
2009-09-10 19:28:00,79.06,79.06,79.03,79.04,140000000.0
2009-09-10 19:29:00,79.035,79.055,79.035,79.055,74100000.0
2009-09-10 19:30:00,79.055,79.065,79.035,79.05,128500000.0
2009-09-10 19:31:00,79.055,79.065,79.035,79.04,147200000.0
2009-09-10 19:32:00,79.04,79.055,79.02,79.03,271800000.0
2009-09-10 19:33:00,79.03,79.055,79.005,79.015,255200001.0
2009-09-10 19:34:00,79.015,79.06,79.01,79.045,441900001.0
2009-09-10 19:35:00,79.045,79.055,79.045,79.05,264600001.0
2009-09-10 19:36:00,79.05,79.07,79.03,79.05,570400000.0
2009-09-10 19:37:00,79.05,79.065,79.04,79.05,526300002.0
2009-09-10 19:38:00,79.05,79.065,79.045,79.06,545600002.0
2009-09-10 19:39:00,79.06,79.07,79.045,79.06,565500000.0
2009-09-10 19:40:00,79.06,79.09,79.06,79.065,618600003.0
2009-09-10 19:41:00,79.065,79.1,79.06,79.09,552400000.0
2009-09-10 19:42:00,79.085,79.1,79.025,79.03,564400000.0
2009-09-10 19:43:00,79.03,79.03,79.01,79.025,195300000.0
2009-09-10 19:44:00,79.025,79.045,79.005,79.03,402000001.0
2009-09-10 19:45:00,79.03,79.065,79.03,79.035,385000002.0
2009-09-10 19:46:00,79.035,79.04,79.025,79.04,205699998.0
2009-09-10 19:47:00,79.04,79.105,79.04,79.1,324700000.0
2009-09-10 19:48:00,79.095,79.135,79.095,79.125,393200001.0
2009-09-10 19:49:00,79.135,79.155,79.125,79.125,551099999.0
2009-09-10 19:50:00,79.125,79.21,79.115,79.21,430400000.0
2009-09-10 19:51:00,79.205,79.215,79.19,79.2,271800000.0
2009-09-10 19:52:00,79.195,79.2,79.16,79.16,475100000.0
2009-09-10 19:53:00,79.16,79.205,79.155,79.2,317000001.0
2009-09-10 19:54:00,79.2,79.205,79.175,79.2,453200001.0
2009-09-10 19:55:00,79.2,79.205,79.185,79.195,452300001.0
2009-09-10 19:56:00,79.205,79.22,79.195,79.205,289300000.0
2009-09-10 19:57:00,79.205,79.22,79.195,79.205,328500000.0
2009-09-10 19:58:00,79.205,79.215,79.2,79.215,217500000.0
2009-09-10 19:59:00,79.215,79.23,79.215,79.23,290000000.0
2009-09-10 20:00:00,79.24,79.255,79.235,79.24,263599998.0
2009-09-10 20:01:00,79.225,79.225,79.21,79.22,208100000.0
2009-09-10 20:02:00,79.22,79.245,79.215,79.24,471300000.0
2009-09-10 20:03:00,79.24,79.25,79.22,79.225,307300000.0
2009-09-10 20:04:00,79.225,79.235,79.175,79.175,257800000.0
2009-09-10 20:05:00,79.175,79.21,79.175,79.205,204500000.0
2009-09-10 20:06:00,79.205,79.215,79.18,79.19,273900000.0
2009-09-10 20:07:00,79.19,79.19,79.175,79.19,207699994.0
2009-09-10 20:08:00,79.19,79.2,79.18,79.19,142399999.0
2009-09-10 20:09:00,79.19,79.19,79.17,79.185,337700000.0
2009-09-10 20:10:00,79.185,79.19,79.17,79.17,165300000.0
2009-09-10 20:11:00,79.17,79.175,79.145,79.16,356600000.0
2009-09-10 20:12:00,79.16,79.185,79.15,79.185,227300000.0
2009-09-10 20:13:00,79.185,79.185,79.16,79.17,250700000.0
2009-09-10 20:14:00,79.17,79.175,79.155,79.155,61200000.0
2009-09-10 20:15:00,79.155,79.165,79.135,79.135,174800000.0
2009-09-10 20:16:00,79.135,79.14,79.125,79.14,164500000.0
2009-09-10 20:17:00,79.145,79.145,79.14,79.145,62500000.0
2009-09-10 20:18:00,79.14,79.145,79.14,79.14,274200000.0
2009-09-10 20:19:00,79.14,79.155,79.14,79.155,141500000.0
2009-09-10 20:20:00,79.155,79.165,79.15,79.16,158900000.0
2009-09-10 20:21:00,79.16,79.17,79.14,79.15,391900000.0
2009-09-10 20:22:00,79.15,79.15,79.12,79.125,158300000.0
2009-09-10 20:23:00,79.125,79.165,79.12,79.165,191600000.0
2009-09-10 20:24:00,79.165,79.185,79.165,79.185,299000000.0
2009-09-10 20:25:00,79.185,79.19,79.165,79.165,394600001.0
2009-09-10 20:26:00,79.165,79.18,79.15,79.16,364100000.0
2009-09-10 20:27:00,79.16,79.16,79.15,79.15,222500000.0
2009-09-10 20:28:00,79.15,79.185,79.145,79.15,538800001.0
2009-09-10 20:29:00,79.15,79.16,79.145,79.145,198800000.0
2009-09-10 20:30:00,79.145,79.19,79.145,79.175,541899998.0
2009-09-10 20:31:00,79.17,79.185,79.16,79.16,365000000.0
2009-09-10 20:32:00,79.16,79.16,79.16,79.16,161200000.0
2009-09-10 20:33:00,79.16,79.16,79.15,79.15,130200000.0
2009-09-10 20:34:00,79.15,79.16,79.14,79.16,220000000.0
2009-09-10 20:35:00,79.16,79.175,79.16,79.165,193000000.0
2009-09-10 20:36:00,79.165,79.185,79.16,79.175,340800001.0
2009-09-10 20:37:00,79.175,79.185,79.175,79.18,142200000.0
2009-09-10 20:38:00,79.185,79.19,79.175,79.18,340199998.0
2009-09-10 20:39:00,79.18,79.18,79.175,79.18,40800000.0
2009-09-10 20:40:00,79.175,79.195,79.17,79.185,314100000.0
2009-09-10 20:41:00,79.185,79.195,79.185,79.185,190100000.0
2009-09-10 20:42:00,79.195,79.205,79.19,79.205,40800000.0
2009-09-10 20:43:00,79.205,79.205,79.2,79.205,230100000.0
2009-09-10 20:44:00,79.205,79.215,79.18,79.18,394800000.0
2009-09-10 20:45:00,79.18,79.185,79.16,79.165,98800000.0
2009-09-10 20:46:00,79.165,79.165,79.15,79.155,250100000.0
2009-09-10 20:47:00,79.155,79.165,79.125,79.13,199500000.0
2009-09-10 20:48:00,79.13,79.13,79.115,79.12,133400000.0
2009-09-10 20:49:00,79.125,79.135,79.115,79.13,211800000.0
2009-09-10 20:50:00,79.13,79.15,79.125,79.145,163400000.0
2009-09-10 20:51:00,79.145,79.145,79.14,79.14,141500000.0
2009-09-10 20:52:00,79.14,79.165,79.14,79.16,110300000.0
2009-09-10 20:53:00,79.155,79.165,79.155,79.165,86500000.0
2009-09-10 20:54:00,79.165,79.165,79.135,79.135,487200000.0
2009-09-10 20:55:00,79.135,79.145,79.13,79.135,323300000.0
2009-09-10 20:56:00,79.135,79.155,79.115,79.155,178400000.0
2009-09-10 20:57:00,79.15,79.15,79.14,79.14,291300000.0
2009-09-10 20:58:00,79.14,79.145,79.14,79.14,37400000.0
2009-09-10 20:59:00,79.14,79.15,79.115,79.115,163000000.0
2009-09-10 21:00:00,79.12,79.12,79.11,79.12,227700001.0
2009-09-10 21:01:00,79.115,79.14,79.115,79.13,175400002.0
2009-09-10 21:02:00,79.13,79.165,79.12,79.165,590000000.0
2009-09-10 21:03:00,79.165,79.165,79.135,79.16,309400000.0
2009-09-10 21:04:00,79.16,79.165,79.125,79.135,367800000.0
2009-09-10 21:05:00,79.13,79.135,79.11,79.11,302999997.0
2009-09-10 21:06:00,79.11,79.11,79.1,79.105,408800000.0
2009-09-10 21:07:00,79.115,79.115,79.08,79.085,516499998.0
2009-09-10 21:08:00,79.08,79.085,79.055,79.07,220300000.0
2009-09-10 21:09:00,79.07,79.115,79.07,79.115,241400000.0
2009-09-10 21:10:00,79.115,79.16,79.115,79.155,243300000.0
2009-09-10 21:11:00,79.155,79.16,79.145,79.155,138400000.0
2009-09-10 21:12:00,79.155,79.155,79.1,79.11,265900001.0
2009-09-10 21:13:00,79.11,79.12,79.11,79.115,172500000.0
2009-09-10 21:14:00,79.115,79.135,79.115,79.125,144000000.0
2009-09-10 21:15:00,79.125,79.125,79.115,79.125,280300000.0
2009-09-10 21:16:00,79.13,79.165,79.13,79.16,85000000.0
2009-09-10 21:17:00,79.16,79.165,79.12,79.13,179199999.0
2009-09-10 21:18:00,79.13,79.15,79.11,79.12,285400000.0
2009-09-10 21:19:00,79.12,79.12,79.085,79.105,292100000.0
2009-09-10 21:20:00,79.105,79.11,79.09,79.09,159900004.0
2009-09-10 21:21:00,79.09,79.095,79.08,79.09,74100000.0
2009-09-10 21:22:00,79.085,79.09,79.07,79.075,103600000.0
2009-09-10 21:23:00,79.075,79.08,79.065,79.08,104600000.0
2009-09-10 21:24:00,79.08,79.095,79.07,79.095,48400000.0
2009-09-10 21:25:00,79.095,79.095,79.085,79.09,22000000.0
2009-09-10 21:26:00,79.095,79.11,79.085,79.105,52500000.0
2009-09-10 21:27:00,79.095,79.105,79.095,79.1,63100000.0
2009-09-10 21:28:00,79.105,79.105,79.095,79.105,68100000.0
2009-09-10 21:29:00,79.105,79.14,79.105,79.12,87100000.0
2009-09-10 21:30:00,79.12,79.12,79.1,79.11,157000000.0
2009-09-10 21:31:00,79.12,79.12,79.1,79.115,318899998.0
2009-09-10 21:32:00,79.115,79.13,79.105,79.12,329399997.0
2009-09-10 21:33:00,79.12,79.135,79.12,79.135,306900000.0
2009-09-10 21:34:00,79.14,79.17,79.135,79.165,327800001.0
2009-09-10 21:35:00,79.165,79.165,79.145,79.15,217399999.0
2009-09-10 21:36:00,79.15,79.155,79.145,79.15,96800000.0
2009-09-10 21:37:00,79.15,79.15,79.14,79.14,85500000.0
2009-09-10 21:38:00,79.14,79.17,79.14,79.165,133300000.0
2009-09-10 21:39:00,79.155,79.165,79.155,79.16,73300000.0
2009-09-10 21:40:00,79.155,79.195,79.155,79.185,247500001.0
2009-09-10 21:41:00,79.185,79.215,79.18,79.215,155100000.0
2009-09-10 21:42:00,79.215,79.215,79.185,79.195,278300000.0
2009-09-10 21:43:00,79.195,79.195,79.18,79.18,273400000.0
2009-09-10 21:44:00,79.18,79.185,79.18,79.185,129700000.0
2009-09-10 21:45:00,79.185,79.21,79.185,79.21,98300000.0
2009-09-10 21:46:00,79.205,79.225,79.205,79.22,211400001.0
2009-09-10 21:47:00,79.215,79.23,79.205,79.225,313899999.0
2009-09-10 21:48:00,79.225,79.225,79.22,79.22,110300000.0
2009-09-10 21:49:00,79.22,79.22,79.2,79.215,184899998.0
2009-09-10 21:50:00,79.205,79.215,79.195,79.205,196500000.0
2009-09-10 21:51:00,79.215,79.215,79.195,79.195,133600000.0
2009-09-10 21:52:00,79.195,79.2,79.185,79.19,106100000.0
2009-09-10 21:53:00,79.19,79.215,79.19,79.2,80000000.0
2009-09-10 21:54:00,79.195,79.21,79.19,79.205,77700000.0
2009-09-10 21:55:00,79.205,79.215,79.205,79.205,65200000.0
2009-09-10 21:56:00,79.21,79.21,79.19,79.19,182200000.0
2009-09-10 21:57:00,79.19,79.195,79.19,79.19,88300000.0
2009-09-10 21:58:00,79.19,79.195,79.185,79.19,125900000.0
2009-09-10 21:59:00,79.19,79.205,79.18,79.185,136200000.0
2009-09-10 22:00:00,79.185,79.2,79.18,79.19,189000000.0
2009-09-10 22:01:00,79.19,79.19,79.185,79.185,43200000.0
2009-09-10 22:02:00,79.185,79.185,79.17,79.185,194800000.0
2009-09-10 22:03:00,79.185,79.19,79.175,79.185,105200000.0
2009-09-10 22:04:00,79.185,79.19,79.185,79.19,80300000.0
2009-09-10 22:05:00,79.18,79.19,79.18,79.19,23100000.0
2009-09-10 22:06:00,79.19,79.205,79.19,79.2,60900000.0
2009-09-10 22:07:00,79.195,79.2,79.19,79.195,52900000.0
2009-09-10 22:08:00,79.19,79.225,79.175,79.22,116600000.0
2009-09-10 22:09:00,79.215,79.215,79.2,79.21,66400000.0
2009-09-10 22:10:00,79.21,79.21,79.2,79.2,99600000.0
2009-09-10 22:11:00,79.2,79.205,79.195,79.2,37500000.0
2009-09-10 22:12:00,79.2,79.205,79.2,79.205,30800000.0
2009-09-10 22:13:00,79.205,79.205,79.205,79.205,12200000.0
2009-09-10 22:14:00,79.205,79.215,79.195,79.205,93800000.0
2009-09-10 22:15:00,79.205,79.205,79.205,79.205,14700000.0
2009-09-10 22:16:00,79.205,79.205,79.2,79.2,54900000.0
2009-09-10 22:17:00,79.2,79.205,79.2,79.205,35200000.0
2009-09-10 22:18:00,79.205,79.21,79.205,79.205,32700000.0
2009-09-10 22:19:00,79.191,79.194,79.185,79.185,15800000.0
2009-09-10 22:20:00,79.205,79.205,79.19,79.195,51600000.0
2009-09-10 22:21:00,79.21,79.21,79.21,79.21,14500000.0
2009-09-10 22:22:00,79.21,79.21,79.2,79.2,46400000.0
2009-09-10 22:23:00,79.205,79.205,79.205,79.205,6400000.0
2009-09-10 22:24:00,79.21,79.21,79.2,79.205,95900000.0
2009-09-10 22:25:00,79.22,79.225,79.21,79.21,131200000.0
2009-09-10 22:26:00,79.21,79.23,79.21,79.215,84800000.0
2009-09-10 22:27:00,79.22,79.225,79.22,79.225,17500000.0
2009-09-10 22:28:00,79.225,79.23,79.225,79.225,64900000.0
2009-09-10 22:29:00,79.225,79.235,79.225,79.23,25700000.0
2009-09-10 22:30:00,79.23,79.235,79.225,79.23,76200000.0
2009-09-10 22:31:00,79.235,79.235,79.23,79.23,33200000.0
2009-09-10 22:32:00,79.23,79.23,79.23,79.23,17300000.0
2009-09-10 22:33:00,79.23,79.23,79.225,79.225,77900000.0
2009-09-10 22:34:00,79.23,79.235,79.225,79.235,56000000.0
2009-09-10 22:35:00,79.235,79.24,79.225,79.23,77000000.0
2009-09-10 22:36:00,79.23,79.23,79.225,79.23,92100000.0
2009-09-10 22:37:00,79.24,79.245,79.24,79.245,3200000.0
2009-09-10 22:38:00,79.24,79.24,79.235,79.235,31300000.0
2009-09-10 22:39:00,79.24,79.255,79.235,79.245,81200000.0
2009-09-10 22:40:00,79.25,79.25,79.23,79.23,191200000.0
2009-09-10 22:41:00,79.23,79.24,79.225,79.24,149300000.0
2009-09-10 22:42:00,79.24,79.255,79.235,79.24,178000000.0
2009-09-10 22:43:00,79.24,79.24,79.23,79.235,14400000.0
2009-09-10 22:44:00,79.23,79.235,79.23,79.235,4900000.0
2009-09-10 22:45:00,79.23,79.25,79.23,79.25,59700000.0
2009-09-10 22:46:00,79.25,79.255,79.235,79.255,41600000.0
2009-09-10 22:47:00,79.26,79.275,79.26,79.275,34300000.0
2009-09-10 22:48:00,79.275,79.285,79.265,79.275,37000000.0
2009-09-10 22:49:00,79.275,79.275,79.265,79.265,16300000.0
2009-09-10 22:50:00,79.26,79.26,79.26,79.26,4000000.0
2009-09-10 22:51:00,79.26,79.26,79.26,79.26,11200000.0
2009-09-10 22:52:00,79.26,79.28,79.26,79.27,38100000.0
2009-09-10 22:53:00,79.275,79.275,79.26,79.26,13800000.0
2009-09-10 22:54:00,79.255,79.26,79.25,79.255,83200000.0
2009-09-10 22:55:00,79.26,79.26,79.24,79.24,61000000.0
2009-09-10 22:56:00,79.245,79.255,79.245,79.25,39000000.0
2009-09-10 22:57:00,79.25,79.25,79.23,79.24,86000000.0
2009-09-10 22:58:00,79.24,79.255,79.235,79.235,41600000.0
2009-09-10 22:59:00,79.235,79.26,79.23,79.24,67200000.0
2009-09-10 23:00:00,79.24,79.25,79.23,79.235,15000000.0
2009-09-10 23:01:00,79.24,79.25,79.24,79.245,12000000.0
2009-09-10 23:02:00,79.245,79.25,79.24,79.24,9000000.0
2009-09-10 23:03:00,79.245,79.245,79.225,79.225,10300000.0
2009-09-10 23:04:00,79.225,79.225,79.205,79.21,16200000.0
2009-09-10 23:05:00,79.21,79.215,79.21,79.215,8000000.0
2009-09-10 23:06:00,79.215,79.215,79.215,79.215,1600000.0
2009-09-10 23:07:00,79.187,79.191,79.157,79.191,115600000.0
2009-09-10 23:08:00,79.215,79.215,79.215,79.215,1600000.0
2009-09-10 23:09:00,79.215,79.215,79.215,79.215,3200000.0
2009-09-10 23:10:00,79.215,79.215,79.195,79.2,14100000.0
2009-09-10 23:11:00,79.2,79.22,79.2,79.22,23100000.0
2009-09-10 23:12:00,79.22,79.23,79.22,79.23,8000000.0
2009-09-10 23:13:00,79.23,79.23,79.225,79.225,32000000.0
2009-09-10 23:14:00,79.225,79.24,79.225,79.24,24000000.0
2009-09-10 23:15:00,79.25,79.25,79.245,79.25,48500000.0
2009-09-10 23:16:00,79.25,79.255,79.25,79.255,16000000.0
2009-09-10 23:17:00,79.255,79.255,79.25,79.255,8400000.0
2009-09-10 23:18:00,79.255,79.255,79.255,79.255,3800000.0
2009-09-10 23:19:00,79.25,79.26,79.22,79.23,66900000.0
2009-09-10 23:20:00,79.23,79.23,79.225,79.225,6800000.0
2009-09-10 23:21:00,79.22,79.235,79.22,79.235,31000000.0
2009-09-10 23:22:00,79.23,79.24,79.23,79.24,22500000.0
2009-09-10 23:23:00,79.24,79.24,79.24,79.24,9600000.0
2009-09-10 23:24:00,79.227,79.234,79.211,79.211,19300000.0
2009-09-10 23:25:00,79.235,79.24,79.235,79.24,20800000.0
2009-09-10 23:26:00,79.24,79.24,79.23,79.23,31700000.0
2009-09-10 23:27:00,79.23,79.23,79.225,79.23,37600000.0
2009-09-10 23:28:00,79.22,79.225,79.215,79.215,66700000.0
2009-09-10 23:29:00,79.215,79.22,79.205,79.22,59900000.0
2009-09-10 23:30:00,79.22,79.22,79.21,79.21,27200000.0
2009-09-10 23:31:00,79.21,79.215,79.21,79.215,9600000.0
2009-09-10 23:32:00,79.22,79.22,79.21,79.21,92100000.0
2009-09-10 23:33:00,79.215,79.215,79.21,79.215,10100000.0
2009-09-10 23:34:00,79.215,79.22,79.205,79.205,35100000.0
2009-09-10 23:35:00,79.205,79.225,79.2,79.22,117300000.0
2009-09-10 23:36:00,79.22,79.235,79.215,79.215,23700000.0
2009-09-10 23:37:00,79.215,79.215,79.215,79.215,27400000.0
2009-09-10 23:38:00,79.21,79.21,79.21,79.21,41800000.0
2009-09-10 23:39:00,79.21,79.21,79.205,79.205,17700000.0
2009-09-10 23:40:00,79.205,79.205,79.205,79.205,4800000.0
2009-09-10 23:41:00,79.21,79.215,79.21,79.215,19600000.0
2009-09-10 23:42:00,79.215,79.215,79.205,79.21,64100000.0
2009-09-10 23:43:00,79.21,79.215,79.21,79.215,17600000.0
2009-09-10 23:44:00,79.21,79.21,79.205,79.205,40800000.0
2009-09-10 23:45:00,79.205,79.205,79.2,79.2,11200000.0
2009-09-10 23:46:00,79.2,79.2,79.18,79.18,44900000.0
2009-09-10 23:47:00,79.18,79.19,79.18,79.185,51900000.0
2009-09-10 23:48:00,79.19,79.195,79.19,79.19,8800000.0
2009-09-10 23:49:00,79.21,79.215,79.205,79.21,89800000.0
2009-09-10 23:50:00,79.215,79.215,79.215,79.215,9600000.0
2009-09-10 23:51:00,79.215,79.215,79.175,79.175,54600000.0
2009-09-10 23:52:00,79.175,79.19,79.175,79.19,49500000.0
2009-09-10 23:53:00,79.19,79.215,79.185,79.195,57300000.0
2009-09-10 23:54:00,79.195,79.205,79.195,79.205,50100000.0
2009-09-10 23:55:00,79.21,79.21,79.2,79.2,24100000.0
2009-09-10 23:56:00,79.2,79.215,79.2,79.21,215900000.0
2009-09-10 23:57:00,79.21,79.215,79.21,79.215,65400000.0
2009-09-10 23:58:00,79.22,79.24,79.215,79.215,89800000.0
2009-09-10 23:59:00,79.215,79.215,79.21,79.21,11200000.0
2009-09-11 00:00:00,79.21,79.21,79.2,79.2,30400000.0
2009-09-11 00:01:00,79.205,79.205,79.19,79.19,15400000.0
2009-09-11 00:02:00,79.19,79.19,79.17,79.19,102500000.0
2009-09-11 00:03:00,79.19,79.195,79.19,79.195,12900000.0
2009-09-11 00:04:00,79.2,79.2,79.2,79.2,12000000.0
2009-09-11 00:05:00,79.2,79.2,79.2,79.2,24000000.0
2009-09-11 00:06:00,79.166,79.187,79.155,79.187,45700000.0
2009-09-11 00:07:00,79.2,79.205,79.2,79.205,14500000.0
2009-09-11 00:08:00,79.205,79.205,79.2,79.2,24100000.0
2009-09-11 00:09:00,79.2,79.2,79.2,79.2,9600000.0
2009-09-11 00:10:00,79.2,79.2,79.2,79.2,7200000.0
2009-09-11 00:11:00,79.2,79.21,79.185,79.185,47700000.0
2009-09-11 00:12:00,79.185,79.195,79.175,79.195,67200000.0
2009-09-11 00:13:00,79.173,79.178,79.165,79.165,51400000.0
2009-09-11 00:14:00,79.195,79.2,79.195,79.2,7200000.0
2009-09-11 00:15:00,79.2,79.2,79.2,79.2,9600000.0
2009-09-11 00:16:00,79.157,79.19,79.157,79.175,110200000.0
2009-09-11 00:17:00,79.2,79.2,79.2,79.2,7200000.0
2009-09-11 00:18:00,79.2,79.205,79.2,79.205,10400000.0
2009-09-11 00:19:00,79.2,79.2,79.2,79.2,9600000.0
2009-09-11 00:20:00,79.2,79.205,79.2,79.2,48000000.0
2009-09-11 00:21:00,79.2,79.2,79.165,79.175,100900000.0
2009-09-11 00:22:00,79.17,79.17,79.17,79.17,14600000.0
2009-09-11 00:23:00,79.17,79.17,79.17,79.17,7300000.0
2009-09-11 00:24:00,79.17,79.175,79.17,79.17,24200000.0
2009-09-11 00:25:00,79.17,79.17,79.17,79.17,19200000.0
2009-09-11 00:26:00,79.165,79.165,79.145,79.155,105700000.0
2009-09-11 00:27:00,79.155,79.16,79.155,79.155,15700000.0
2009-09-11 00:28:00,79.155,79.155,79.15,79.155,21900000.0
2009-09-11 00:29:00,79.155,79.155,79.14,79.14,103700000.0
2009-09-11 00:30:00,79.14,79.15,79.14,79.14,105400000.0
2009-09-11 00:31:00,79.14,79.16,79.14,79.16,76700000.0
2009-09-11 00:32:00,79.16,79.16,79.16,79.16,19200000.0
2009-09-11 00:33:00,79.16,79.165,79.16,79.165,17300000.0
2009-09-11 00:34:00,79.17,79.17,79.17,79.17,2400000.0
2009-09-11 00:35:00,79.17,79.17,79.16,79.16,65700000.0
2009-09-11 00:36:00,79.16,79.16,79.155,79.155,33500000.0
2009-09-11 00:37:00,79.155,79.155,79.14,79.14,32200000.0
2009-09-11 00:38:00,79.14,79.14,79.125,79.125,28800000.0
2009-09-11 00:39:00,79.125,79.135,79.125,79.135,51600000.0
2009-09-11 00:40:00,79.135,79.135,79.13,79.135,69800000.0
2009-09-11 00:41:00,79.135,79.14,79.135,79.14,53800000.0
2009-09-11 00:42:00,79.14,79.14,79.14,79.14,9600000.0
2009-09-11 00:43:00,79.14,79.145,79.14,79.145,9600000.0
2009-09-11 00:44:00,79.145,79.145,79.13,79.13,47600000.0
2009-09-11 00:45:00,79.13,79.13,79.13,79.13,63000000.0
2009-09-11 00:46:00,79.13,79.135,79.13,79.13,54300000.0
2009-09-11 00:47:00,79.13,79.135,79.13,79.135,63300000.0
2009-09-11 00:48:00,79.135,79.15,79.135,79.15,100900000.0
2009-09-11 00:49:00,79.15,79.15,79.13,79.13,77300000.0
2009-09-11 00:50:00,79.13,79.135,79.13,79.135,36000000.0
2009-09-11 00:51:00,79.108,79.119,79.107,79.109,12000000.0
2009-09-11 00:52:00,79.135,79.135,79.135,79.135,15700000.0
2009-09-11 00:53:00,79.135,79.14,79.125,79.13,83100000.0
2009-09-11 00:54:00,79.13,79.145,79.115,79.135,176300000.0
2009-09-11 00:55:00,79.135,79.135,79.13,79.13,64400000.0
2009-09-11 00:56:00,79.13,79.14,79.13,79.14,15700000.0
2009-09-11 00:57:00,79.14,79.155,79.135,79.145,88900000.0
2009-09-11 00:58:00,79.14,79.15,79.14,79.15,71500000.0
2009-09-11 00:59:00,79.145,79.155,79.135,79.135,119600000.0
2009-09-11 01:00:00,79.14,79.145,79.13,79.135,181100000.0
2009-09-11 01:01:00,79.13,79.135,79.12,79.125,74300000.0
2009-09-11 01:02:00,79.125,79.13,79.12,79.125,18000000.0
2009-09-11 01:03:00,79.13,79.13,79.125,79.125,7000000.0
2009-09-11 01:04:00,79.12,79.125,79.115,79.115,7000000.0
2009-09-11 01:05:00,79.11,79.125,79.11,79.12,24800000.0
2009-09-11 01:06:00,79.125,79.13,79.125,79.13,5000000.0
2009-09-11 01:07:00,79.108,79.111,79.084,79.084,191000000.0
2009-09-11 01:08:00,79.125,79.13,79.125,79.125,26000000.0
2009-09-11 01:09:00,79.125,79.125,79.115,79.125,25000000.0
2009-09-11 01:10:00,79.125,79.13,79.095,79.095,66500000.0
2009-09-11 01:11:00,79.09,79.09,79.075,79.08,59500000.0
2009-09-11 01:12:00,79.08,79.08,79.07,79.08,160500000.0
2009-09-11 01:13:00,79.08,79.08,79.06,79.065,64800000.0
2009-09-11 01:14:00,79.07,79.07,79.07,79.07,12800000.0
2009-09-11 01:15:00,79.07,79.075,79.07,79.075,29100000.0
2009-09-11 01:16:00,79.075,79.08,79.07,79.075,27900000.0
2009-09-11 01:17:00,79.075,79.075,79.07,79.075,60400000.0
2009-09-11 01:18:00,79.075,79.08,79.07,79.07,105500000.0
2009-09-11 01:19:00,79.075,79.075,79.07,79.07,34100000.0
2009-09-11 01:20:00,79.07,79.075,79.065,79.065,8100000.0
2009-09-11 01:21:00,79.06,79.06,79.055,79.06,84800000.0
2009-09-11 01:22:00,79.06,79.08,79.05,79.05,76600000.0
2009-09-11 01:23:00,79.05,79.08,79.045,79.065,140800000.0
2009-09-11 01:24:00,79.065,79.075,79.06,79.06,53900000.0
2009-09-11 01:25:00,79.06,79.06,79.04,79.04,26000000.0
2009-09-11 01:26:00,79.04,79.04,79.04,79.04,7600000.0
2009-09-11 01:27:00,79.04,79.05,79.03,79.05,33400000.0
2009-09-11 01:28:00,79.045,79.055,79.035,79.04,47300000.0
2009-09-11 01:29:00,79.04,79.045,79.02,79.03,62800000.0
2009-09-11 01:30:00,79.03,79.045,79.03,79.035,18600000.0
2009-09-11 01:31:00,79.035,79.055,79.035,79.055,39200000.0
2009-09-11 01:32:00,79.055,79.06,79.015,79.04,272500000.0
2009-09-11 01:33:00,79.035,79.04,79.01,79.04,188900000.0
2009-09-11 01:34:00,79.045,79.045,79.005,79.03,222700000.0
2009-09-11 01:35:00,79.03,79.065,79.03,79.05,107500000.0
2009-09-11 01:36:00,79.05,79.05,79.05,79.05,2500000.0
2009-09-11 01:37:00,79.055,79.095,79.055,79.09,85800000.0
2009-09-11 01:38:00,79.08,79.085,79.075,79.08,15200000.0
2009-09-11 01:39:00,79.08,79.08,79.075,79.075,17100000.0
2009-09-11 01:40:00,79.075,79.075,79.06,79.06,17100000.0
2009-09-11 01:41:00,79.06,79.06,79.045,79.045,43400000.0
2009-09-11 01:42:00,79.045,79.045,79.02,79.03,105800000.0
2009-09-11 01:43:00,79.035,79.04,79.03,79.03,59700000.0
2009-09-11 01:44:00,79.03,79.035,79.025,79.025,63600000.0
2009-09-11 01:45:00,79.03,79.05,79.03,79.05,30300000.0
2009-09-11 01:46:00,79.035,79.045,79.035,79.04,23100000.0
2009-09-11 01:47:00,79.035,79.05,79.035,79.05,50700000.0
2009-09-11 01:48:00,79.05,79.05,79.05,79.05,16000000.0
2009-09-11 01:49:00,79.05,79.055,79.045,79.045,32600000.0
2009-09-11 01:50:00,79.04,79.05,79.03,79.03,54200000.0
2009-09-11 01:51:00,79.03,79.035,79.005,79.02,33800000.0
2009-09-11 01:52:00,79.015,79.035,79.0,79.035,53700000.0
2009-09-11 01:53:00,79.03,79.08,79.03,79.07,100300000.0
2009-09-11 01:54:00,79.07,79.075,79.055,79.055,28200000.0
2009-09-11 01:55:00,79.055,79.065,79.055,79.065,17300000.0
2009-09-11 01:56:00,79.055,79.065,79.04,79.05,44000000.0
2009-09-11 01:57:00,79.05,79.07,79.05,79.07,19700000.0
2009-09-11 01:58:00,79.07,79.075,79.065,79.07,50200000.0
2009-09-11 01:59:00,79.07,79.11,79.05,79.075,268800000.0
2009-09-11 02:00:00,79.075,79.095,79.05,79.05,176400000.0
2009-09-11 02:01:00,79.05,79.065,79.045,79.045,128800000.0
2009-09-11 02:02:00,79.05,79.05,78.99,79.01,120200000.0
2009-09-11 02:03:00,79.015,79.03,79.0,79.01,69900000.0
2009-09-11 02:04:00,79.015,79.02,79.01,79.02,56600000.0
2009-09-11 02:05:00,79.02,79.03,79.015,79.015,153300000.0
2009-09-11 02:06:00,79.02,79.035,79.015,79.02,88900000.0
2009-09-11 02:07:00,79.01,79.01,78.995,79.0,112400000.0
2009-09-11 02:08:00,79.0,79.02,79.0,79.02,10400000.0
2009-09-11 02:09:00,79.005,79.015,78.995,79.005,102200000.0
2009-09-11 02:10:00,79.0,79.005,79.0,79.005,52800000.0
2009-09-11 02:11:00,78.985,78.985,78.955,78.955,167500000.0
2009-09-11 02:12:00,78.96,78.97,78.95,78.965,107100000.0
2009-09-11 02:13:00,78.965,78.975,78.96,78.965,87500000.0
2009-09-11 02:14:00,78.965,78.965,78.945,78.95,44400000.0
2009-09-11 02:15:00,78.95,78.975,78.945,78.975,134300000.0
2009-09-11 02:16:00,78.975,78.98,78.965,78.965,49500000.0
2009-09-11 02:17:00,78.965,78.965,78.95,78.95,79400000.0
2009-09-11 02:18:00,78.955,78.96,78.945,78.945,70400000.0
2009-09-11 02:19:00,78.945,78.945,78.935,78.935,53700000.0
2009-09-11 02:20:00,78.935,78.955,78.93,78.94,103800000.0
2009-09-11 02:21:00,78.94,78.95,78.89,78.89,176100000.0
2009-09-11 02:22:00,78.89,78.91,78.885,78.895,81000000.0
2009-09-11 02:23:00,78.89,78.9,78.87,78.87,55900000.0
2009-09-11 02:24:00,78.86,78.89,78.855,78.885,162300000.0
2009-09-11 02:25:00,78.885,78.905,78.875,78.875,86700000.0
2009-09-11 02:26:00,78.88,78.88,78.85,78.85,129300000.0
2009-09-11 02:27:00,78.85,78.865,78.85,78.865,142700000.0
2009-09-11 02:28:00,78.86,78.89,78.855,78.875,106500000.0
2009-09-11 02:29:00,78.875,78.885,78.865,78.875,69600000.0
2009-09-11 02:30:00,78.87,78.87,78.85,78.85,95100000.0
2009-09-11 02:31:00,78.85,78.87,78.85,78.85,87700000.0
2009-09-11 02:32:00,78.85,78.87,78.85,78.87,70700000.0
2009-09-11 02:33:00,78.865,78.875,78.855,78.865,122400000.0
2009-09-11 02:34:00,78.87,78.89,78.86,78.885,82600000.0
2009-09-11 02:35:00,78.88,78.905,78.875,78.9,122800000.0
2009-09-11 02:36:00,78.9,78.925,78.9,78.91,92300000.0
2009-09-11 02:37:00,78.905,78.905,78.865,78.865,100200000.0
2009-09-11 02:38:00,78.865,78.885,78.86,78.87,41800000.0
2009-09-11 02:39:00,78.87,78.91,78.86,78.895,115600000.0
2009-09-11 02:40:00,78.895,78.915,78.895,78.905,59100000.0
2009-09-11 02:41:00,78.905,78.955,78.905,78.955,94200000.0
2009-09-11 02:42:00,78.955,78.965,78.94,78.955,108800000.0
2009-09-11 02:43:00,78.955,78.955,78.925,78.93,56800000.0
2009-09-11 02:44:00,78.93,78.95,78.93,78.95,89500000.0
2009-09-11 02:45:00,78.945,78.945,78.92,78.925,107700000.0
2009-09-11 02:46:00,78.925,78.955,78.925,78.95,75500000.0
2009-09-11 02:47:00,78.955,78.96,78.95,78.955,93800000.0
2009-09-11 02:48:00,78.955,78.975,78.955,78.97,118400000.0
2009-09-11 02:49:00,78.97,78.98,78.955,78.96,106200000.0
2009-09-11 02:50:00,78.96,78.96,78.91,78.92,82900000.0
2009-09-11 02:51:00,78.915,78.92,78.91,78.92,48100000.0
2009-09-11 02:52:00,78.92,78.95,78.915,78.935,141700000.0
2009-09-11 02:53:00,78.935,78.965,78.935,78.96,92500000.0
2009-09-11 02:54:00,78.975,78.99,78.94,78.94,153200000.0
2009-09-11 02:55:00,78.945,78.97,78.93,78.96,182700000.0
2009-09-11 02:56:00,78.96,78.965,78.95,78.95,135900000.0
2009-09-11 02:57:00,78.95,78.95,78.92,78.93,239400000.0
2009-09-11 02:58:00,78.93,78.93,78.905,78.915,73300000.0
2009-09-11 02:59:00,78.915,78.93,78.89,78.91,81800000.0
2009-09-11 03:00:00,78.91,78.95,78.91,78.93,108500000.0
2009-09-11 03:01:00,78.93,78.93,78.91,78.91,87800000.0
2009-09-11 03:02:00,78.915,78.925,78.9,78.915,159300000.0
2009-09-11 03:03:00,78.915,78.915,78.9,78.9,77800000.0
2009-09-11 03:04:00,78.9,78.915,78.895,78.895,70200000.0
2009-09-11 03:05:00,78.895,78.905,78.885,78.89,54100000.0
2009-09-11 03:06:00,78.895,78.91,78.89,78.905,60500000.0
2009-09-11 03:07:00,78.905,78.925,78.9,78.92,68200000.0
2009-09-11 03:08:00,78.92,78.925,78.915,78.915,40100000.0
2009-09-11 03:09:00,78.915,78.915,78.915,78.915,25500000.0
2009-09-11 03:10:00,78.915,78.92,78.895,78.895,65000000.0
2009-09-11 03:11:00,78.895,78.905,78.895,78.9,73000000.0
2009-09-11 03:12:00,78.91,78.915,78.9,78.9,56300000.0
2009-09-11 03:13:00,78.9,78.92,78.9,78.915,53500000.0
2009-09-11 03:14:00,78.915,78.925,78.915,78.925,45100000.0
2009-09-11 03:15:00,78.925,78.97,78.915,78.935,129800000.0
2009-09-11 03:16:00,78.935,78.94,78.905,78.915,146400000.0
2009-09-11 03:17:00,78.92,78.925,78.9,78.9,77600000.0
2009-09-11 03:18:00,78.9,78.9,78.89,78.895,51900000.0
2009-09-11 03:19:00,78.89,78.915,78.89,78.91,66600000.0
2009-09-11 03:20:00,78.915,78.94,78.905,78.91,112400000.0
2009-09-11 03:21:00,78.91,78.925,78.91,78.925,77600000.0
2009-09-11 03:22:00,78.925,78.93,78.91,78.92,216100000.0
2009-09-11 03:23:00,78.925,78.945,78.925,78.935,54400000.0
2009-09-11 03:24:00,78.925,78.93,78.9,78.92,126400000.0
2009-09-11 03:25:00,78.92,78.925,78.9,78.915,103500000.0
2009-09-11 03:26:00,78.915,78.915,78.875,78.885,141400000.0
2009-09-11 03:27:00,78.89,78.9,78.885,78.89,65700000.0
2009-09-11 03:28:00,78.895,78.895,78.865,78.885,195700000.0
2009-09-11 03:29:00,78.88,78.88,78.84,78.86,72800000.0
2009-09-11 03:30:00,78.86,78.86,78.785,78.79,216700000.0
2009-09-11 03:31:00,78.79,78.815,78.78,78.795,158300000.0
2009-09-11 03:32:00,78.79,78.835,78.79,78.835,96100000.0
2009-09-11 03:33:00,78.835,78.865,78.83,78.86,109900000.0
2009-09-11 03:34:00,78.86,78.87,78.835,78.835,80800000.0
2009-09-11 03:35:00,78.83,78.845,78.825,78.845,66900000.0
2009-09-11 03:36:00,78.845,78.85,78.815,78.82,58400000.0
2009-09-11 03:37:00,78.82,78.825,78.8,78.8,67400000.0
2009-09-11 03:38:00,78.8,78.81,78.785,78.785,129900000.0
2009-09-11 03:39:00,78.785,78.81,78.78,78.8,133400000.0
2009-09-11 03:40:00,78.795,78.82,78.795,78.815,88500000.0
2009-09-11 03:41:00,78.81,78.825,78.81,78.825,53900000.0
2009-09-11 03:42:00,78.83,78.875,78.83,78.865,54900000.0
2009-09-11 03:43:00,78.865,78.875,78.83,78.835,58600000.0
2009-09-11 03:44:00,78.835,78.86,78.835,78.855,125000000.0
2009-09-11 03:45:00,78.855,78.88,78.855,78.87,98400000.0
2009-09-11 03:46:00,78.865,78.87,78.855,78.855,87200000.0
2009-09-11 03:47:00,78.855,78.855,78.81,78.815,121200000.0
2009-09-11 03:48:00,78.82,78.83,78.805,78.815,154900000.0
2009-09-11 03:49:00,78.815,78.85,78.81,78.84,89200000.0
2009-09-11 03:50:00,78.835,78.845,78.815,78.82,159100000.0
2009-09-11 03:51:00,78.83,78.835,78.83,78.83,40000000.0
2009-09-11 03:52:00,78.83,78.835,78.805,78.81,134600000.0
2009-09-11 03:53:00,78.81,78.82,78.805,78.805,214700000.0
2009-09-11 03:54:00,78.81,78.82,78.79,78.82,260800000.0
2009-09-11 03:55:00,78.82,78.82,78.805,78.805,61500000.0
2009-09-11 03:56:00,78.805,78.83,78.805,78.815,162700000.0
2009-09-11 03:57:00,78.815,78.83,78.81,78.82,84900000.0
2009-09-11 03:58:00,78.82,78.82,78.795,78.8,38600000.0
2009-09-11 03:59:00,78.795,78.8,78.785,78.79,58500000.0
2009-09-11 04:00:00,78.795,78.915,78.79,78.82,253000000.0
2009-09-11 04:01:00,78.82,78.84,78.795,78.83,419400000.0
2009-09-11 04:02:00,78.825,78.915,78.825,78.88,344900000.0
2009-09-11 04:03:00,78.88,78.955,78.88,78.955,391700000.0
2009-09-11 04:04:00,78.955,78.975,78.91,78.91,251300000.0
2009-09-11 04:05:00,78.91,78.91,78.865,78.9,409200000.0
2009-09-11 04:06:00,78.9,78.94,78.9,78.91,389800000.0
2009-09-11 04:07:00,78.915,78.92,78.885,78.885,143800000.0
2009-09-11 04:08:00,78.885,78.885,78.82,78.82,159200000.0
2009-09-11 04:09:00,78.825,78.87,78.825,78.87,163900000.0
2009-09-11 04:10:00,78.87,78.915,78.87,78.88,137400000.0
2009-09-11 04:11:00,78.885,78.91,78.885,78.9,208000000.0
2009-09-11 04:12:00,78.9,78.9,78.88,78.885,136000000.0
2009-09-11 04:13:00,78.885,78.955,78.87,78.935,334700000.0
2009-09-11 04:14:00,78.925,78.955,78.895,78.95,311300000.0
2009-09-11 04:15:00,78.95,78.975,78.94,78.945,485700000.0
2009-09-11 04:16:00,78.935,78.985,78.92,78.98,382700000.0
2009-09-11 04:17:00,78.98,79.035,78.975,79.02,568900000.0
2009-09-11 04:18:00,79.025,79.025,78.975,78.995,539700000.0
2009-09-11 04:19:00,78.995,79.0,78.96,78.96,348600000.0
2009-09-11 04:20:00,78.945,79.005,78.945,78.995,366800000.0
2009-09-11 04:21:00,78.995,79.02,78.975,79.015,327400000.0
2009-09-11 04:22:00,79.025,79.025,78.995,79.0,218600000.0
2009-09-11 04:23:00,79.005,79.02,78.98,78.99,303900000.0
2009-09-11 04:24:00,78.99,79.005,78.985,79.005,140200000.0
2009-09-11 04:25:00,79.005,79.005,78.985,78.995,88900000.0
2009-09-11 04:26:00,78.995,78.995,78.92,78.92,427400001.0
2009-09-11 04:27:00,78.92,78.94,78.91,78.93,300600000.0
2009-09-11 04:28:00,78.93,78.93,78.89,78.89,106700000.0
2009-09-11 04:29:00,78.89,78.915,78.87,78.895,227300000.0
2009-09-11 04:30:00,78.895,78.935,78.895,78.915,132800000.0
2009-09-11 04:31:00,78.915,78.92,78.905,78.915,153700000.0
2009-09-11 04:32:00,78.915,78.935,78.91,78.925,99500000.0
2009-09-11 04:33:00,78.925,78.955,78.92,78.94,120500000.0
2009-09-11 04:34:00,78.935,78.955,78.925,78.925,197700000.0
2009-09-11 04:35:00,78.925,78.94,78.92,78.925,212600000.0
2009-09-11 04:36:00,78.925,78.945,78.915,78.92,90500000.0
2009-09-11 04:37:00,78.92,78.955,78.92,78.955,140100000.0
2009-09-11 04:38:00,78.955,78.965,78.945,78.945,86100000.0
2009-09-11 04:39:00,78.945,78.965,78.93,78.935,157000000.0
2009-09-11 04:40:00,78.93,78.945,78.925,78.94,92500000.0
2009-09-11 04:41:00,78.945,78.985,78.94,78.975,101100000.0
2009-09-11 04:42:00,78.975,78.985,78.965,78.975,38300000.0
2009-09-11 04:43:00,78.975,78.995,78.955,78.97,184600000.0
2009-09-11 04:44:00,78.97,78.995,78.96,78.975,102000000.0
2009-09-11 04:45:00,78.975,78.995,78.97,78.995,58900000.0
2009-09-11 04:46:00,78.995,78.995,78.97,78.97,96400000.0
2009-09-11 04:47:00,78.97,78.975,78.945,78.95,163700000.0
2009-09-11 04:48:00,78.95,78.97,78.94,78.96,272700000.0
2009-09-11 04:49:00,78.96,78.965,78.95,78.965,253100000.0
2009-09-11 04:50:00,78.965,78.97,78.945,78.95,239100000.0
2009-09-11 04:51:00,78.945,78.96,78.935,78.935,167800000.0
2009-09-11 04:52:00,78.935,78.95,78.905,78.945,223700000.0
2009-09-11 04:53:00,78.945,78.955,78.94,78.95,125600000.0
2009-09-11 04:54:00,78.945,78.97,78.935,78.945,93800000.0
2009-09-11 04:55:00,78.945,78.965,78.945,78.965,95800000.0
2009-09-11 04:56:00,78.965,78.975,78.96,78.975,23400000.0
2009-09-11 04:57:00,78.975,79.0,78.955,78.96,95700000.0
2009-09-11 04:58:00,78.96,78.99,78.955,78.99,84900000.0
2009-09-11 04:59:00,78.98,78.985,78.945,78.95,119400000.0
2009-09-11 05:00:00,78.95,78.97,78.95,78.96,39500000.0
2009-09-11 05:01:00,78.96,78.965,78.945,78.965,98800000.0
2009-09-11 05:02:00,78.965,78.995,78.965,78.995,163100000.0
2009-09-11 05:03:00,78.995,79.005,78.99,79.005,104700000.0
2009-09-11 05:04:00,79.0,79.03,78.995,79.03,74300000.0
2009-09-11 05:05:00,79.03,79.045,79.025,79.025,68400000.0
2009-09-11 05:06:00,79.025,79.03,79.005,79.015,123500000.0
2009-09-11 05:07:00,79.015,79.015,79.005,79.015,32700000.0
2009-09-11 05:08:00,79.005,79.025,79.0,79.0,78400000.0
2009-09-11 05:09:00,79.0,79.015,79.0,79.01,92900000.0
2009-09-11 05:10:00,79.005,79.015,79.0,79.01,200500000.0
2009-09-11 05:11:00,79.01,79.015,78.98,78.98,118400000.0
2009-09-11 05:12:00,78.98,79.01,78.975,79.01,57200000.0
2009-09-11 05:13:00,79.005,79.01,79.0,79.01,47200000.0
2009-09-11 05:14:00,79.02,79.02,79.01,79.015,16500000.0
2009-09-11 05:15:00,79.02,79.02,79.015,79.02,20000000.0
2009-09-11 05:16:00,79.02,79.02,78.985,79.005,94800000.0
2009-09-11 05:17:00,79.005,79.025,79.0,79.025,117700000.0
2009-09-11 05:18:00,79.015,79.025,79.005,79.005,36400000.0
2009-09-11 05:19:00,79.005,79.015,79.0,79.0,259000000.0
2009-09-11 05:20:00,78.995,79.015,78.995,79.01,233800000.0
2009-09-11 05:21:00,79.005,79.04,79.005,79.035,53800000.0
2009-09-11 05:22:00,79.03,79.035,79.025,79.03,42900000.0
2009-09-11 05:23:00,79.03,79.035,79.025,79.025,66300000.0
2009-09-11 05:24:00,79.025,79.025,79.025,79.025,13900000.0
2009-09-11 05:25:00,79.025,79.04,79.025,79.03,38800000.0
2009-09-11 05:26:00,79.035,79.04,78.99,78.99,140700000.0
2009-09-11 05:27:00,78.985,78.99,78.945,78.97,265800000.0
2009-09-11 05:28:00,78.985,79.02,78.97,79.02,123800000.0
2009-09-11 05:29:00,79.02,79.02,78.99,79.005,82600000.0
2009-09-11 05:30:00,79.005,79.005,78.965,78.965,76100000.0
2009-09-11 05:31:00,78.965,78.975,78.96,78.965,116600000.0
2009-09-11 05:32:00,78.96,78.96,78.94,78.95,259100000.0
2009-09-11 05:33:00,78.945,78.965,78.945,78.955,117500000.0
2009-09-11 05:34:00,78.955,78.955,78.94,78.94,64800000.0
2009-09-11 05:35:00,78.94,78.96,78.94,78.96,51700000.0
2009-09-11 05:36:00,78.965,78.975,78.955,78.955,50400000.0
2009-09-11 05:37:00,78.965,78.98,78.965,78.98,92800000.0
2009-09-11 05:38:00,78.98,78.99,78.98,78.99,10300000.0
2009-09-11 05:39:00,78.99,79.0,78.99,78.995,26200000.0
2009-09-11 05:40:00,78.985,78.995,78.97,78.99,188000000.0
2009-09-11 05:41:00,78.99,78.99,78.975,78.985,34300000.0
2009-09-11 05:42:00,78.98,78.985,78.96,78.975,80500000.0
2009-09-11 05:43:00,78.985,78.99,78.98,78.985,9000000.0
2009-09-11 05:44:00,78.98,78.98,78.95,78.955,25700000.0
2009-09-11 05:45:00,78.95,78.965,78.945,78.96,119700000.0
2009-09-11 05:46:00,78.96,78.97,78.955,78.97,77200000.0
2009-09-11 05:47:00,78.965,78.97,78.955,78.97,187300000.0
2009-09-11 05:48:00,78.965,78.97,78.955,78.96,111900000.0
2009-09-11 05:49:00,78.96,78.975,78.955,78.955,124500000.0
2009-09-11 05:50:00,78.955,78.96,78.93,78.93,103400000.0
2009-09-11 05:51:00,78.93,78.93,78.91,78.915,105300000.0
2009-09-11 05:52:00,78.91,78.93,78.91,78.93,13400000.0
2009-09-11 05:53:00,78.92,78.945,78.92,78.93,50400000.0
2009-09-11 05:54:00,78.935,78.945,78.92,78.945,96300000.0
2009-09-11 05:55:00,78.94,78.95,78.915,78.925,231200001.0
2009-09-11 05:56:00,78.93,78.93,78.905,78.925,112700000.0
2009-09-11 05:57:00,78.925,78.945,78.92,78.925,148400000.0
2009-09-11 05:58:00,78.925,78.935,78.925,78.93,97300000.0
2009-09-11 05:59:00,78.93,78.955,78.93,78.95,115200000.0
2009-09-11 06:00:00,78.95,78.955,78.94,78.94,158400000.0
2009-09-11 06:01:00,78.955,78.955,78.945,78.945,72300000.0
2009-09-11 06:02:00,78.945,78.965,78.945,78.955,97800000.0
2009-09-11 06:03:00,78.95,78.95,78.93,78.95,139100000.0
2009-09-11 06:04:00,78.95,78.955,78.945,78.955,32500000.0
2009-09-11 06:05:00,78.955,78.965,78.95,78.955,39000000.0
2009-09-11 06:06:00,78.96,78.96,78.945,78.945,49900000.0
2009-09-11 06:07:00,78.945,78.955,78.94,78.945,116400000.0
2009-09-11 06:08:00,78.945,78.945,78.935,78.94,213200000.0
2009-09-11 06:09:00,78.94,78.94,78.92,78.925,180800000.0
2009-09-11 06:10:00,78.93,78.95,78.925,78.95,139400000.0
2009-09-11 06:11:00,78.945,78.98,78.945,78.96,193400000.0
2009-09-11 06:12:00,78.965,78.97,78.955,78.97,66500000.0
2009-09-11 06:13:00,78.965,78.975,78.905,78.92,325400000.0
2009-09-11 06:14:00,78.925,78.94,78.915,78.935,237700000.0
2009-09-11 06:15:00,78.935,78.935,78.865,78.865,206200000.0
2009-09-11 06:16:00,78.87,78.885,78.83,78.835,329600000.0
2009-09-11 06:17:00,78.835,78.865,78.815,78.865,114400000.0
2009-09-11 06:18:00,78.875,78.895,78.87,78.88,215300000.0
2009-09-11 06:19:00,78.875,78.885,78.86,78.875,120300000.0
2009-09-11 06:20:00,78.87,78.88,78.87,78.875,37300000.0
2009-09-11 06:21:00,78.875,78.895,78.86,78.87,126500000.0
2009-09-11 06:22:00,78.87,78.875,78.86,78.865,170500000.0
2009-09-11 06:23:00,78.865,78.875,78.865,78.875,38800000.0
2009-09-11 06:24:00,78.875,78.91,78.875,78.9,130100000.0
2009-09-11 06:25:00,78.9,78.9,78.86,78.86,154300000.0
2009-09-11 06:26:00,78.86,78.87,78.855,78.86,49000000.0
2009-09-11 06:27:00,78.855,78.865,78.855,78.86,10500000.0
2009-09-11 06:28:00,78.865,78.88,78.86,78.88,82400000.0
2009-09-11 06:29:00,78.88,78.885,78.865,78.87,45700000.0
2009-09-11 06:30:00,78.87,78.87,78.835,78.84,156800000.0
2009-09-11 06:31:00,78.84,78.85,78.835,78.85,50900000.0
2009-09-11 06:32:00,78.85,78.87,78.845,78.87,189100000.0
2009-09-11 06:33:00,78.87,78.89,78.87,78.88,206100000.0
2009-09-11 06:34:00,78.88,78.895,78.87,78.88,185700000.0
2009-09-11 06:35:00,78.88,78.895,78.875,78.88,176500000.0
2009-09-11 06:36:00,78.88,78.88,78.83,78.865,244700000.0
2009-09-11 06:37:00,78.865,78.9,78.865,78.87,196700000.0
2009-09-11 06:38:00,78.87,78.895,78.87,78.88,157100000.0
2009-09-11 06:39:00,78.885,78.91,78.88,78.91,167000000.0
2009-09-11 06:40:00,78.905,78.925,78.905,78.91,233000000.0
2009-09-11 06:41:00,78.91,78.915,78.89,78.89,319200000.0
2009-09-11 06:42:00,78.89,78.92,78.89,78.895,118400000.0
2009-09-11 06:43:00,78.895,78.905,78.885,78.885,177000000.0
2009-09-11 06:44:00,78.885,78.9,78.885,78.885,171100000.0
2009-09-11 06:45:00,78.885,78.89,78.875,78.885,353500000.0
2009-09-11 06:46:00,78.895,78.9,78.88,78.885,148300000.0
2009-09-11 06:47:00,78.88,78.895,78.88,78.89,110300000.0
2009-09-11 06:48:00,78.89,78.905,78.88,78.885,182200000.0
2009-09-11 06:49:00,78.88,78.885,78.87,78.875,151900000.0
2009-09-11 06:50:00,78.875,78.895,78.865,78.885,362900000.0
2009-09-11 06:51:00,78.885,78.915,78.885,78.915,371300000.0
2009-09-11 06:52:00,78.915,78.92,78.9,78.905,282300000.0
2009-09-11 06:53:00,78.905,78.915,78.905,78.91,139500000.0
2009-09-11 06:54:00,78.9,78.915,78.89,78.895,198100000.0
2009-09-11 06:55:00,78.895,78.925,78.89,78.91,289400000.0
2009-09-11 06:56:00,78.91,78.93,78.905,78.93,297900000.0
2009-09-11 06:57:00,78.935,78.945,78.92,78.925,212500000.0
2009-09-11 06:58:00,78.925,78.95,78.925,78.94,154400000.0
2009-09-11 06:59:00,78.94,78.945,78.92,78.935,158100000.0
2009-09-11 07:00:00,78.94,78.955,78.925,78.935,125400000.0
2009-09-11 07:01:00,78.94,78.96,78.93,78.945,150900000.0
2009-09-11 07:02:00,78.945,78.97,78.945,78.96,35000000.0
2009-09-11 07:03:00,78.96,79.0,78.955,78.985,206400000.0
2009-09-11 07:04:00,78.985,79.01,78.965,78.975,327100000.0
2009-09-11 07:05:00,78.97,78.975,78.95,78.955,214400000.0
2009-09-11 07:06:00,78.955,78.975,78.95,78.965,77700000.0
2009-09-11 07:07:00,78.965,79.01,78.965,78.99,214300000.0
2009-09-11 07:08:00,78.985,78.995,78.95,78.97,375500000.0
2009-09-11 07:09:00,78.97,78.97,78.93,78.93,281500000.0
2009-09-11 07:10:00,78.93,78.95,78.91,78.91,247700000.0
2009-09-11 07:11:00,78.91,78.925,78.895,78.905,158000000.0
2009-09-11 07:12:00,78.905,78.935,78.9,78.935,149200000.0
2009-09-11 07:13:00,78.93,78.935,78.92,78.935,60400000.0
2009-09-11 07:14:00,78.935,78.96,78.935,78.96,188600000.0
2009-09-11 07:15:00,78.96,78.96,78.94,78.945,92800000.0
2009-09-11 07:16:00,78.935,78.935,78.92,78.93,178100000.0
2009-09-11 07:17:00,78.935,78.935,78.91,78.925,192500000.0
2009-09-11 07:18:00,78.93,78.94,78.93,78.93,55900000.0
2009-09-11 07:19:00,78.93,78.935,78.915,78.93,72400000.0
2009-09-11 07:20:00,78.93,78.94,78.87,78.895,181000000.0
2009-09-11 07:21:00,78.89,78.91,78.86,78.88,186300000.0
2009-09-11 07:22:00,78.88,78.88,78.84,78.855,100400000.0
2009-09-11 07:23:00,78.855,78.885,78.82,78.825,140600000.0
2009-09-11 07:24:00,78.825,78.845,78.825,78.84,157100000.0
2009-09-11 07:25:00,78.845,78.855,78.825,78.825,150100000.0
2009-09-11 07:26:00,78.83,78.85,78.83,78.84,202400000.0
2009-09-11 07:27:00,78.84,78.845,78.805,78.83,295200000.0
2009-09-11 07:28:00,78.83,78.845,78.815,78.835,97200000.0
2009-09-11 07:29:00,78.835,78.835,78.815,78.825,82000000.0
2009-09-11 07:30:00,78.825,78.86,78.825,78.85,76200000.0
2009-09-11 07:31:00,78.85,78.865,78.845,78.86,38600000.0
2009-09-11 07:32:00,78.86,78.865,78.85,78.85,69900000.0
2009-09-11 07:33:00,78.855,78.855,78.81,78.815,116000000.0
2009-09-11 07:34:00,78.815,78.825,78.81,78.825,91700000.0
2009-09-11 07:35:00,78.82,78.825,78.81,78.815,50900000.0
2009-09-11 07:36:00,78.825,78.835,78.815,78.83,51500000.0
2009-09-11 07:37:00,78.825,78.86,78.825,78.85,121500000.0
2009-09-11 07:38:00,78.84,78.855,78.83,78.845,101300000.0
2009-09-11 07:39:00,78.835,78.845,78.8,78.805,152800000.0
2009-09-11 07:40:00,78.81,78.845,78.81,78.835,183800000.0
2009-09-11 07:41:00,78.83,78.83,78.81,78.815,248500000.0
2009-09-11 07:42:00,78.815,78.86,78.815,78.84,71700000.0
2009-09-11 07:43:00,78.84,78.86,78.84,78.84,113600000.0
2009-09-11 07:44:00,78.84,78.845,78.83,78.83,59200000.0
2009-09-11 07:45:00,78.83,78.855,78.83,78.855,68800000.0
2009-09-11 07:46:00,78.845,78.86,78.845,78.86,83800000.0
2009-09-11 07:47:00,78.86,78.875,78.855,78.865,140000000.0
2009-09-11 07:48:00,78.865,78.885,78.865,78.875,157200000.0
2009-09-11 07:49:00,78.875,78.91,78.875,78.905,235200000.0
2009-09-11 07:50:00,78.905,78.905,78.89,78.895,165600000.0
2009-09-11 07:51:00,78.895,78.9,78.835,78.835,366900000.0
2009-09-11 07:52:00,78.845,78.855,78.81,78.825,394500000.0
2009-09-11 07:53:00,78.825,78.825,78.755,78.78,134500000.0
2009-09-11 07:54:00,78.78,78.815,78.78,78.8,388300000.0
2009-09-11 07:55:00,78.8,78.83,78.8,78.83,135100000.0
2009-09-11 07:56:00,78.83,78.85,78.83,78.845,209600000.0
2009-09-11 07:57:00,78.845,78.845,78.805,78.82,192100000.0
2009-09-11 07:58:00,78.815,78.83,78.785,78.81,144800000.0
2009-09-11 07:59:00,78.81,78.87,78.81,78.86,162200000.0
2009-09-11 08:00:00,78.86,78.86,78.795,78.805,202500000.0
2009-09-11 08:01:00,78.805,78.805,78.71,78.735,397600000.0
2009-09-11 08:02:00,78.74,78.795,78.705,78.785,381000000.0
2009-09-11 08:03:00,78.79,78.805,78.755,78.755,274700000.0
2009-09-11 08:04:00,78.745,78.82,78.74,78.82,159500000.0
2009-09-11 08:05:00,78.82,78.865,78.805,78.805,231800000.0
2009-09-11 08:06:00,78.815,78.835,78.8,78.81,218900000.0
2009-09-11 08:07:00,78.81,78.84,78.81,78.825,154900000.0
2009-09-11 08:08:00,78.83,78.845,78.8,78.815,352100002.0
2009-09-11 08:09:00,78.81,78.835,78.8,78.835,317300001.0
2009-09-11 08:10:00,78.835,78.84,78.79,78.815,427099999.0
2009-09-11 08:11:00,78.815,78.825,78.805,78.81,58300000.0
2009-09-11 08:12:00,78.81,78.82,78.79,78.81,334200000.0
2009-09-11 08:13:00,78.81,78.815,78.8,78.81,244800000.0
2009-09-11 08:14:00,78.81,78.84,78.81,78.835,637600000.0
2009-09-11 08:15:00,78.835,78.84,78.77,78.77,350000000.0
2009-09-11 08:16:00,78.77,78.82,78.74,78.815,713200001.0
2009-09-11 08:17:00,78.82,78.82,78.79,78.815,208900000.0
2009-09-11 08:18:00,78.815,78.84,78.8,78.8,407000000.0
2009-09-11 08:19:00,78.8,78.8,78.765,78.775,630800002.0
2009-09-11 08:20:00,78.775,78.835,78.77,78.78,679500000.0
2009-09-11 08:21:00,78.78,78.79,78.705,78.705,408999999.0
2009-09-11 08:22:00,78.705,78.75,78.69,78.735,153400000.0
2009-09-11 08:23:00,78.73,78.775,78.73,78.75,125100000.0
2009-09-11 08:24:00,78.755,78.76,78.73,78.735,126800000.0
2009-09-11 08:25:00,78.735,78.745,78.7,78.72,140700000.0
2009-09-11 08:26:00,78.715,78.73,78.7,78.705,253300000.0
2009-09-11 08:27:00,78.705,78.76,78.68,78.745,180900000.0
2009-09-11 08:28:00,78.745,78.76,78.73,78.75,265900000.0
2009-09-11 08:29:00,78.755,78.8,78.755,78.795,318100000.0
2009-09-11 08:30:00,78.8,78.81,78.725,78.725,372499999.0
2009-09-11 08:31:00,78.725,78.725,78.695,78.71,198800000.0
2009-09-11 08:32:00,78.71,78.745,78.67,78.715,298800000.0
2009-09-11 08:33:00,78.715,78.725,78.71,78.72,62900000.0
2009-09-11 08:34:00,78.72,78.745,78.715,78.715,93900000.0
2009-09-11 08:35:00,78.715,78.72,78.7,78.7,159700000.0
2009-09-11 08:36:00,78.7,78.725,78.67,78.675,322200000.0
2009-09-11 08:37:00,78.675,78.72,78.665,78.705,221999999.0
2009-09-11 08:38:00,78.705,78.705,78.67,78.69,465800002.0
2009-09-11 08:39:00,78.69,78.695,78.66,78.68,194400000.0
2009-09-11 08:40:00,78.685,78.71,78.66,78.675,159300000.0
2009-09-11 08:41:00,78.675,78.68,78.665,78.665,139900000.0
2009-09-11 08:42:00,78.665,78.675,78.655,78.665,175100000.0
2009-09-11 08:43:00,78.665,78.67,78.645,78.645,216400000.0
2009-09-11 08:44:00,78.645,78.665,78.625,78.645,458300000.0
2009-09-11 08:45:00,78.64,78.665,78.625,78.635,382300000.0
2009-09-11 08:46:00,78.64,78.66,78.635,78.645,130500000.0
2009-09-11 08:47:00,78.64,78.655,78.62,78.625,155800000.0
2009-09-11 08:48:00,78.63,78.645,78.615,78.645,84200000.0
2009-09-11 08:49:00,78.635,78.64,78.63,78.64,80700000.0
2009-09-11 08:50:00,78.635,78.655,78.635,78.655,92300000.0
2009-09-11 08:51:00,78.66,78.695,78.64,78.67,264100000.0
2009-09-11 08:52:00,78.67,78.7,78.67,78.685,270300000.0
2009-09-11 08:53:00,78.685,78.7,78.665,78.685,161800000.0
2009-09-11 08:54:00,78.685,78.685,78.66,78.675,287700000.0
2009-09-11 08:55:00,78.675,78.695,78.665,78.665,284700000.0
2009-09-11 08:56:00,78.665,78.665,78.635,78.635,321000000.0
2009-09-11 08:57:00,78.635,78.645,78.625,78.635,258900000.0
2009-09-11 08:58:00,78.635,78.665,78.635,78.655,158400000.0
2009-09-11 08:59:00,78.66,78.705,78.655,78.69,429300000.0
2009-09-11 09:00:00,78.69,78.715,78.69,78.715,506999999.0
2009-09-11 09:01:00,78.705,78.725,78.69,78.69,222299999.0
2009-09-11 09:02:00,78.69,78.69,78.67,78.68,39800000.0
2009-09-11 09:03:00,78.68,78.685,78.67,78.67,97500000.0
2009-09-11 09:04:00,78.68,78.68,78.625,78.635,523700000.0
2009-09-11 09:05:00,78.635,78.635,78.575,78.595,621200001.0
2009-09-11 09:06:00,78.59,78.595,78.565,78.57,581100000.0
2009-09-11 09:07:00,78.57,78.58,78.495,78.495,486800000.0
2009-09-11 09:08:00,78.49,78.565,78.485,78.56,239500000.0
2009-09-11 09:09:00,78.56,78.6,78.56,78.59,426700000.0
2009-09-11 09:10:00,78.59,78.665,78.58,78.64,398700000.0
2009-09-11 09:11:00,78.635,78.635,78.585,78.59,478000000.0
2009-09-11 09:12:00,78.59,78.62,78.59,78.6,541300000.0
2009-09-11 09:13:00,78.6,78.605,78.535,78.535,296399999.0
2009-09-11 09:14:00,78.535,78.545,78.41,78.52,435800000.0
2009-09-11 09:15:00,78.525,78.575,78.5,78.505,441500000.0
2009-09-11 09:16:00,78.515,78.535,78.48,78.525,307700000.0
2009-09-11 09:17:00,78.525,78.55,78.495,78.55,518200000.0
2009-09-11 09:18:00,78.545,78.555,78.525,78.535,439700000.0
2009-09-11 09:19:00,78.54,78.555,78.515,78.535,399300000.0
2009-09-11 09:20:00,78.535,78.565,78.52,78.53,489100000.0
2009-09-11 09:21:00,78.53,78.545,78.51,78.53,693100001.0
2009-09-11 09:22:00,78.525,78.535,78.44,78.48,763100001.0
2009-09-11 09:23:00,78.48,78.52,78.48,78.505,683499999.0
2009-09-11 09:24:00,78.505,78.515,78.49,78.51,525200000.0
2009-09-11 09:25:00,78.515,78.52,78.485,78.495,781699998.0
2009-09-11 09:26:00,78.495,78.495,78.47,78.495,459499999.0
2009-09-11 09:27:00,78.495,78.505,78.495,78.495,167300000.0
2009-09-11 09:28:00,78.495,78.495,78.455,78.455,652200000.0
2009-09-11 09:29:00,78.455,78.5,78.455,78.465,769700001.0
2009-09-11 09:30:00,78.465,78.48,78.435,78.435,600100000.0
2009-09-11 09:31:00,78.435,78.48,78.43,78.47,350300002.0
2009-09-11 09:32:00,78.47,78.495,78.465,78.475,654599998.0
2009-09-11 09:33:00,78.475,78.48,78.405,78.42,753900000.0
2009-09-11 09:34:00,78.42,78.445,78.4,78.415,464400000.0
2009-09-11 09:35:00,78.42,78.43,78.385,78.405,404300000.0
2009-09-11 09:36:00,78.405,78.405,78.37,78.375,570999999.0
2009-09-11 09:37:00,78.375,78.385,78.355,78.355,206300000.0
2009-09-11 09:38:00,78.345,78.345,78.26,78.27,335900000.0
2009-09-11 09:39:00,78.27,78.29,78.235,78.28,503900001.0
2009-09-11 09:40:00,78.28,78.285,78.22,78.245,651700000.0
2009-09-11 09:41:00,78.25,78.355,78.24,78.355,384300000.0
2009-09-11 09:42:00,78.345,78.395,78.335,78.39,414900000.0
2009-09-11 09:43:00,78.39,78.41,78.375,78.39,320299999.0
2009-09-11 09:44:00,78.39,78.415,78.385,78.39,523100000.0
2009-09-11 09:45:00,78.4,78.425,78.38,78.42,697600000.0
2009-09-11 09:46:00,78.415,78.425,78.38,78.42,711000002.0
2009-09-11 09:47:00,78.415,78.45,78.415,78.445,400399999.0
2009-09-11 09:48:00,78.45,78.455,78.415,78.43,554600001.0
2009-09-11 09:49:00,78.435,78.455,78.395,78.395,264700000.0
2009-09-11 09:50:00,78.395,78.44,78.395,78.43,388900001.0
2009-09-11 09:51:00,78.435,78.46,78.43,78.44,469500000.0
2009-09-11 09:52:00,78.445,78.455,78.43,78.43,824700001.0
2009-09-11 09:53:00,78.43,78.45,78.43,78.45,468300000.0
2009-09-11 09:54:00,78.455,78.465,78.445,78.465,289400000.0
2009-09-11 09:55:00,78.465,78.475,78.435,78.435,450200000.0
2009-09-11 09:56:00,78.45,78.485,78.44,78.47,306700000.0
2009-09-11 09:57:00,78.47,78.475,78.46,78.47,388000000.0
2009-09-11 09:58:00,78.47,78.475,78.44,78.44,194500000.0
2009-09-11 09:59:00,78.44,78.485,78.44,78.475,529399999.0
2009-09-11 10:00:00,78.475,78.5,78.465,78.485,657799996.0
2009-09-11 10:01:00,78.485,78.52,78.485,78.52,261700000.0
2009-09-11 10:02:00,78.52,78.53,78.485,78.495,302100001.0
2009-09-11 10:03:00,78.495,78.495,78.475,78.49,554900001.0
2009-09-11 10:04:00,78.49,78.52,78.485,78.51,310600000.0
2009-09-11 10:05:00,78.515,78.55,78.51,78.545,426200000.0
2009-09-11 10:06:00,78.545,78.56,78.545,78.56,330800000.0
2009-09-11 10:07:00,78.56,78.56,78.51,78.515,271300000.0
2009-09-11 10:08:00,78.52,78.52,78.5,78.515,269300000.0
2009-09-11 10:09:00,78.515,78.57,78.505,78.57,194400001.0
2009-09-11 10:10:00,78.57,78.575,78.54,78.54,662300000.0
2009-09-11 10:11:00,78.535,78.54,78.505,78.53,973200002.0
2009-09-11 10:12:00,78.53,78.55,78.53,78.545,672700000.0
2009-09-11 10:13:00,78.545,78.565,78.54,78.555,609900000.0
2009-09-11 10:14:00,78.555,78.56,78.545,78.555,252999999.0
2009-09-11 10:15:00,78.555,78.555,78.495,78.5,601300001.0
2009-09-11 10:16:00,78.505,78.505,78.46,78.475,377800001.0
2009-09-11 10:17:00,78.475,78.48,78.435,78.46,483500001.0
2009-09-11 10:18:00,78.465,78.465,78.41,78.42,320399999.0
2009-09-11 10:19:00,78.425,78.425,78.405,78.41,387600001.0
2009-09-11 10:20:00,78.41,78.43,78.405,78.41,430900000.0
2009-09-11 10:21:00,78.415,78.42,78.39,78.39,225600000.0
2009-09-11 10:22:00,78.39,78.425,78.375,78.38,507899998.0
2009-09-11 10:23:00,78.38,78.41,78.375,78.4,372699999.0
2009-09-11 10:24:00,78.4,78.42,78.385,78.4,333200000.0
2009-09-11 10:25:00,78.405,78.405,78.38,78.39,444400000.0
2009-09-11 10:26:00,78.39,78.41,78.39,78.405,366100000.0
2009-09-11 10:27:00,78.405,78.41,78.355,78.37,341100000.0
2009-09-11 10:28:00,78.37,78.39,78.37,78.38,370900003.0
2009-09-11 10:29:00,78.38,78.4,78.38,78.39,400599999.0
2009-09-11 10:30:00,78.39,78.39,78.37,78.385,357400000.0
2009-09-11 10:31:00,78.385,78.395,78.38,78.385,313100000.0
2009-09-11 10:32:00,78.385,78.415,78.385,78.395,371100000.0
2009-09-11 10:33:00,78.395,78.415,78.385,78.4,677600002.0
2009-09-11 10:34:00,78.4,78.425,78.385,78.395,698100003.0
2009-09-11 10:35:00,78.4,78.42,78.39,78.395,933800009.0
2009-09-11 10:36:00,78.395,78.435,78.39,78.435,470500001.0
2009-09-11 10:37:00,78.44,78.495,78.425,78.485,468000000.0
2009-09-11 10:38:00,78.485,78.49,78.465,78.475,141000000.0
2009-09-11 10:39:00,78.475,78.49,78.465,78.49,194900000.0
2009-09-11 10:40:00,78.485,78.57,78.485,78.56,149200000.0
2009-09-11 10:41:00,78.56,78.56,78.5,78.5,369900000.0
2009-09-11 10:42:00,78.5,78.53,78.5,78.51,271900000.0
2009-09-11 10:43:00,78.51,78.52,78.465,78.47,238500000.0
2009-09-11 10:44:00,78.47,78.495,78.46,78.465,303800000.0
2009-09-11 10:45:00,78.465,78.475,78.45,78.45,250800000.0
2009-09-11 10:46:00,78.45,78.48,78.445,78.47,187900000.0
2009-09-11 10:47:00,78.46,78.475,78.455,78.47,179700000.0
2009-09-11 10:48:00,78.47,78.48,78.45,78.475,58700000.0
2009-09-11 10:49:00,78.47,78.49,78.47,78.485,160300000.0
2009-09-11 10:50:00,78.495,78.495,78.43,78.45,454800000.0
2009-09-11 10:51:00,78.45,78.46,78.435,78.44,120500000.0
2009-09-11 10:52:00,78.44,78.465,78.42,78.465,233700000.0
2009-09-11 10:53:00,78.465,78.47,78.445,78.465,226900000.0
2009-09-11 10:54:00,78.465,78.465,78.38,78.38,225399999.0
2009-09-11 10:55:00,78.38,78.41,78.37,78.385,388500000.0
2009-09-11 10:56:00,78.385,78.39,78.315,78.315,568399998.0
2009-09-11 10:57:00,78.32,78.325,78.27,78.29,303500000.0
2009-09-11 10:58:00,78.29,78.325,78.29,78.325,465600000.0
2009-09-11 10:59:00,78.325,78.365,78.325,78.345,681200002.0
2009-09-11 11:00:00,78.345,78.355,78.335,78.345,621600000.0
2009-09-11 11:01:00,78.35,78.375,78.345,78.345,541600000.0
2009-09-11 11:02:00,78.345,78.395,78.335,78.34,456899999.0
2009-09-11 11:03:00,78.34,78.36,78.335,78.355,506900000.0
2009-09-11 11:04:00,78.355,78.37,78.345,78.37,135400000.0
2009-09-11 11:05:00,78.37,78.37,78.345,78.345,62300000.0
2009-09-11 11:06:00,78.345,78.365,78.335,78.36,225400002.0
2009-09-11 11:07:00,78.36,78.39,78.35,78.375,386100000.0
2009-09-11 11:08:00,78.375,78.395,78.365,78.375,343100000.0
2009-09-11 11:09:00,78.375,78.435,78.375,78.435,471899999.0
2009-09-11 11:10:00,78.415,78.435,78.37,78.37,585799999.0
2009-09-11 11:11:00,78.37,78.415,78.37,78.4,423300001.0
2009-09-11 11:12:00,78.395,78.4,78.37,78.395,332400001.0
2009-09-11 11:13:00,78.395,78.435,78.385,78.415,720199999.0
2009-09-11 11:14:00,78.415,78.445,78.415,78.44,279400000.0
2009-09-11 11:15:00,78.44,78.445,78.415,78.415,555500000.0
2009-09-11 11:16:00,78.415,78.425,78.41,78.415,225900000.0
2009-09-11 11:17:00,78.415,78.44,78.415,78.43,317000000.0
2009-09-11 11:18:00,78.43,78.43,78.415,78.42,369700000.0
2009-09-11 11:19:00,78.42,78.43,78.385,78.425,556600000.0
2009-09-11 11:20:00,78.425,78.43,78.4,78.41,188799999.0
2009-09-11 11:21:00,78.415,78.43,78.385,78.39,63100000.0
2009-09-11 11:22:00,78.385,78.41,78.35,78.41,129900000.0
2009-09-11 11:23:00,78.42,78.42,78.39,78.39,75200000.0
2009-09-11 11:24:00,78.39,78.395,78.385,78.39,65100000.0
2009-09-11 11:25:00,78.395,78.41,78.385,78.4,181500000.0
2009-09-11 11:26:00,78.4,78.415,78.4,78.415,259199999.0
2009-09-11 11:27:00,78.415,78.415,78.385,78.4,167400000.0
2009-09-11 11:28:00,78.405,78.41,78.39,78.4,255500000.0
2009-09-11 11:29:00,78.405,78.415,78.4,78.405,150300000.0
2009-09-11 11:30:00,78.41,78.43,78.4,78.405,125500000.0
2009-09-11 11:31:00,78.405,78.435,78.405,78.425,148600001.0
2009-09-11 11:32:00,78.425,78.43,78.395,78.415,388499999.0
2009-09-11 11:33:00,78.415,78.425,78.405,78.415,264800000.0
2009-09-11 11:34:00,78.425,78.425,78.405,78.41,503000000.0
2009-09-11 11:35:00,78.41,78.42,78.405,78.41,262500001.0
2009-09-11 11:36:00,78.41,78.415,78.4,78.41,277900000.0
2009-09-11 11:37:00,78.41,78.435,78.41,78.43,124900000.0
2009-09-11 11:38:00,78.425,78.45,78.425,78.45,173200000.0
2009-09-11 11:39:00,78.45,78.46,78.445,78.46,216600000.0
2009-09-11 11:40:00,78.465,78.485,78.455,78.465,277200004.0
2009-09-11 11:41:00,78.46,78.47,78.44,78.44,556099998.0
2009-09-11 11:42:00,78.44,78.455,78.44,78.45,271700000.0
2009-09-11 11:43:00,78.45,78.45,78.42,78.425,284400000.0
2009-09-11 11:44:00,78.425,78.45,78.425,78.445,351800000.0
2009-09-11 11:45:00,78.45,78.475,78.445,78.47,234799998.0
2009-09-11 11:46:00,78.47,78.485,78.465,78.485,57100000.0
2009-09-11 11:47:00,78.485,78.505,78.48,78.49,166000000.0
2009-09-11 11:48:00,78.49,78.495,78.465,78.47,201000000.0
2009-09-11 11:49:00,78.465,78.49,78.465,78.485,242900000.0
2009-09-11 11:50:00,78.5,78.5,78.48,78.495,384200001.0
2009-09-11 11:51:00,78.495,78.515,78.485,78.485,721400000.0
2009-09-11 11:52:00,78.485,78.5,78.485,78.495,573800002.0
2009-09-11 11:53:00,78.5,78.51,78.495,78.495,357200001.0
2009-09-11 11:54:00,78.495,78.515,78.495,78.51,477899996.0
2009-09-11 11:55:00,78.51,78.515,78.51,78.51,73800000.0
2009-09-11 11:56:00,78.51,78.515,78.5,78.5,75900000.0
2009-09-11 11:57:00,78.505,78.525,78.505,78.52,248300000.0
2009-09-11 11:58:00,78.515,78.515,78.485,78.485,198000000.0
2009-09-11 11:59:00,78.485,78.49,78.48,78.48,65300000.0
2009-09-11 12:00:00,78.48,78.495,78.48,78.485,144300000.0
2009-09-11 12:01:00,78.485,78.495,78.485,78.485,293300000.0
2009-09-11 12:02:00,78.48,78.495,78.47,78.48,151300000.0
2009-09-11 12:03:00,78.48,78.48,78.465,78.465,182300000.0
2009-09-11 12:04:00,78.47,78.485,78.465,78.485,365700000.0
2009-09-11 12:05:00,78.485,78.505,78.475,78.485,251000000.0
2009-09-11 12:06:00,78.485,78.485,78.465,78.47,325300001.0
2009-09-11 12:07:00,78.47,78.49,78.47,78.47,508099999.0
2009-09-11 12:08:00,78.47,78.475,78.465,78.465,228700000.0
2009-09-11 12:09:00,78.465,78.48,78.465,78.475,335599999.0
2009-09-11 12:10:00,78.48,78.505,78.465,78.465,364900000.0
2009-09-11 12:11:00,78.475,78.475,78.455,78.465,207100000.0
2009-09-11 12:12:00,78.465,78.485,78.46,78.475,349100000.0
2009-09-11 12:13:00,78.475,78.505,78.465,78.465,359199999.0
2009-09-11 12:14:00,78.46,78.495,78.455,78.485,494300000.0
2009-09-11 12:15:00,78.485,78.485,78.475,78.48,161400000.0
2009-09-11 12:16:00,78.485,78.485,78.475,78.475,195300000.0
2009-09-11 12:17:00,78.485,78.495,78.48,78.495,114300000.0
2009-09-11 12:18:00,78.485,78.485,78.47,78.47,148300000.0
2009-09-11 12:19:00,78.47,78.475,78.46,78.47,106600000.0
2009-09-11 12:20:00,78.47,78.47,78.45,78.46,149100000.0
2009-09-11 12:21:00,78.46,78.465,78.435,78.44,267300000.0
2009-09-11 12:22:00,78.44,78.46,78.435,78.445,152100000.0
2009-09-11 12:23:00,78.445,78.47,78.435,78.45,250500000.0
2009-09-11 12:24:00,78.455,78.49,78.455,78.48,116400000.0
2009-09-11 12:25:00,78.485,78.49,78.465,78.475,225799999.0
2009-09-11 12:26:00,78.475,78.495,78.475,78.49,134700000.0
2009-09-11 12:27:00,78.49,78.505,78.485,78.49,265799999.0
2009-09-11 12:28:00,78.49,78.495,78.47,78.475,489600002.0
2009-09-11 12:29:00,78.475,78.515,78.475,78.51,403600003.0
2009-09-11 12:30:00,78.51,78.515,78.505,78.505,146400000.0
2009-09-11 12:31:00,78.505,78.505,78.49,78.495,275700000.0
2009-09-11 12:32:00,78.495,78.51,78.475,78.505,457100000.0
2009-09-11 12:33:00,78.5,78.515,78.5,78.505,154400000.0
2009-09-11 12:34:00,78.51,78.51,78.475,78.5,272600000.0
2009-09-11 12:35:00,78.5,78.515,78.49,78.505,332199999.0
2009-09-11 12:36:00,78.505,78.515,78.5,78.505,121400000.0
2009-09-11 12:37:00,78.51,78.51,78.48,78.48,176700000.0
2009-09-11 12:38:00,78.485,78.505,78.48,78.485,379300000.0
2009-09-11 12:39:00,78.485,78.49,78.47,78.47,360900001.0
2009-09-11 12:40:00,78.475,78.5,78.455,78.475,449800002.0
2009-09-11 12:41:00,78.475,78.49,78.46,78.465,364100001.0
2009-09-11 12:42:00,78.47,78.485,78.465,78.47,340200000.0
2009-09-11 12:43:00,78.47,78.49,78.465,78.485,350600000.0
2009-09-11 12:44:00,78.485,78.505,78.475,78.505,389800000.0
2009-09-11 12:45:00,78.505,78.51,78.475,78.48,209300000.0
2009-09-11 12:46:00,78.475,78.52,78.475,78.505,431900000.0
2009-09-11 12:47:00,78.505,78.535,78.485,78.53,527800000.0
2009-09-11 12:48:00,78.54,78.54,78.49,78.535,165200000.0
2009-09-11 12:49:00,78.54,78.57,78.525,78.535,300300000.0
2009-09-11 12:50:00,78.535,78.56,78.525,78.56,200000000.0
2009-09-11 12:51:00,78.56,78.57,78.56,78.565,140300000.0
2009-09-11 12:52:00,78.565,78.58,78.55,78.555,113700000.0
2009-09-11 12:53:00,78.555,78.6,78.545,78.59,111700000.0
2009-09-11 12:54:00,78.595,78.6,78.575,78.575,109600000.0
2009-09-11 12:55:00,78.57,78.575,78.545,78.555,364399999.0
2009-09-11 12:56:00,78.555,78.56,78.545,78.56,296399999.0
2009-09-11 12:57:00,78.56,78.57,78.545,78.55,567500002.0
2009-09-11 12:58:00,78.55,78.57,78.535,78.565,263400000.0
2009-09-11 12:59:00,78.56,78.585,78.56,78.58,294300000.0
2009-09-11 13:00:00,78.58,78.585,78.555,78.565,241800000.0
2009-09-11 13:01:00,78.565,78.575,78.545,78.57,361200000.0
2009-09-11 13:02:00,78.57,78.575,78.545,78.56,532300000.0
2009-09-11 13:03:00,78.57,78.59,78.57,78.575,512499999.0
2009-09-11 13:04:00,78.58,78.615,78.575,78.585,348099999.0
2009-09-11 13:05:00,78.585,78.595,78.54,78.555,568099999.0
2009-09-11 13:06:00,78.555,78.56,78.555,78.555,211400000.0
2009-09-11 13:07:00,78.555,78.555,78.53,78.54,212699999.0
2009-09-11 13:08:00,78.54,78.55,78.54,78.54,212700000.0
2009-09-11 13:09:00,78.55,78.555,78.535,78.54,198300000.0
2009-09-11 13:10:00,78.535,78.56,78.52,78.545,288400000.0
2009-09-11 13:11:00,78.545,78.565,78.545,78.55,360199999.0
2009-09-11 13:12:00,78.55,78.565,78.545,78.555,179900000.0
2009-09-11 13:13:00,78.555,78.555,78.53,78.55,413300000.0
2009-09-11 13:14:00,78.55,78.6,78.545,78.59,633600000.0
2009-09-11 13:15:00,78.59,78.59,78.565,78.575,370300000.0
2009-09-11 13:16:00,78.575,78.575,78.555,78.565,530400000.0
2009-09-11 13:17:00,78.565,78.575,78.545,78.56,461299999.0
2009-09-11 13:18:00,78.55,78.585,78.55,78.58,516600000.0
2009-09-11 13:19:00,78.58,78.58,78.535,78.545,286900000.0
2009-09-11 13:20:00,78.545,78.545,78.535,78.545,319000000.0
2009-09-11 13:21:00,78.545,78.545,78.525,78.53,265500000.0
2009-09-11 13:22:00,78.53,78.535,78.52,78.525,275400000.0
2009-09-11 13:23:00,78.525,78.525,78.5,78.515,226500000.0
2009-09-11 13:24:00,78.515,78.54,78.515,78.52,107500000.0
2009-09-11 13:25:00,78.52,78.53,78.505,78.505,341100000.0
2009-09-11 13:26:00,78.505,78.505,78.5,78.5,77300000.0
2009-09-11 13:27:00,78.505,78.525,78.49,78.51,493700000.0
2009-09-11 13:28:00,78.515,78.515,78.49,78.515,153900000.0
2009-09-11 13:29:00,78.515,78.525,78.5,78.515,155099999.0
2009-09-11 13:30:00,78.515,78.515,78.485,78.495,180400000.0
2009-09-11 13:31:00,78.5,78.52,78.48,78.52,398699997.0
2009-09-11 13:32:00,78.52,78.525,78.5,78.5,77200000.0
2009-09-11 13:33:00,78.5,78.505,78.495,78.495,178600000.0
2009-09-11 13:34:00,78.495,78.505,78.475,78.48,86300000.0
2009-09-11 13:35:00,78.48,78.48,78.465,78.47,54300000.0
2009-09-11 13:36:00,78.47,78.49,78.46,78.485,166700000.0
2009-09-11 13:37:00,78.49,78.505,78.485,78.495,144100000.0
2009-09-11 13:38:00,78.495,78.495,78.475,78.475,56100000.0
2009-09-11 13:39:00,78.475,78.495,78.47,78.49,82900000.0
2009-09-11 13:40:00,78.49,78.49,78.475,78.485,226199999.0
2009-09-11 13:41:00,78.48,78.505,78.48,78.495,253600000.0
2009-09-11 13:42:00,78.495,78.515,78.49,78.515,340700001.0
2009-09-11 13:43:00,78.52,78.53,78.515,78.52,194000000.0
2009-09-11 13:44:00,78.515,78.54,78.515,78.535,352300000.0
2009-09-11 13:45:00,78.535,78.555,78.53,78.555,232800000.0
2009-09-11 13:46:00,78.555,78.56,78.535,78.545,147300000.0
2009-09-11 13:47:00,78.545,78.55,78.53,78.535,189800000.0
2009-09-11 13:48:00,78.535,78.55,78.53,78.54,97300000.0
2009-09-11 13:49:00,78.54,78.545,78.525,78.525,159900000.0
2009-09-11 13:50:00,78.525,78.54,78.52,78.525,109000000.0
2009-09-11 13:51:00,78.525,78.53,78.52,78.525,53900000.0
2009-09-11 13:52:00,78.525,78.56,78.525,78.555,135200000.0
2009-09-11 13:53:00,78.555,78.555,78.525,78.525,93100000.0
2009-09-11 13:54:00,78.525,78.535,78.515,78.52,327000000.0
2009-09-11 13:55:00,78.52,78.525,78.48,78.48,292200000.0
2009-09-11 13:56:00,78.485,78.52,78.485,78.505,81000000.0
2009-09-11 13:57:00,78.505,78.52,78.505,78.515,100500000.0
2009-09-11 13:58:00,78.515,78.525,78.505,78.515,326599999.0
2009-09-11 13:59:00,78.515,78.52,78.5,78.52,72400000.0
2009-09-11 14:00:00,78.52,78.52,78.51,78.51,95100000.0
2009-09-11 14:01:00,78.51,78.51,78.5,78.505,120900000.0
2009-09-11 14:02:00,78.51,78.515,78.495,78.505,243700000.0
2009-09-11 14:03:00,78.505,78.51,78.49,78.495,177000000.0
2009-09-11 14:04:00,78.495,78.51,78.47,78.49,362600001.0
2009-09-11 14:05:00,78.49,78.495,78.46,78.46,424299997.0
2009-09-11 14:06:00,78.46,78.505,78.44,78.5,253300000.0
2009-09-11 14:07:00,78.5,78.52,78.495,78.495,113400000.0
2009-09-11 14:08:00,78.49,78.515,78.49,78.5,117400000.0
2009-09-11 14:09:00,78.495,78.495,78.48,78.49,140400000.0
2009-09-11 14:10:00,78.49,78.505,78.49,78.495,66000000.0
2009-09-11 14:11:00,78.49,78.49,78.48,78.485,175300000.0
2009-09-11 14:12:00,78.485,78.485,78.465,78.47,205700000.0
2009-09-11 14:13:00,78.47,78.475,78.43,78.43,243200000.0
2009-09-11 14:14:00,78.43,78.46,78.43,78.43,281200000.0
2009-09-11 14:15:00,78.43,78.43,78.39,78.39,344100000.0
2009-09-11 14:16:00,78.39,78.435,78.39,78.43,209700000.0
2009-09-11 14:17:00,78.43,78.435,78.425,78.43,188300000.0
2009-09-11 14:18:00,78.43,78.43,78.425,78.43,74800000.0
2009-09-11 14:19:00,78.425,78.45,78.425,78.445,192000000.0
2009-09-11 14:20:00,78.445,78.445,78.405,78.415,480000000.0
2009-09-11 14:21:00,78.415,78.42,78.385,78.39,302700000.0
2009-09-11 14:22:00,78.39,78.42,78.385,78.42,224000001.0
2009-09-11 14:23:00,78.42,78.46,78.415,78.45,311400000.0
2009-09-11 14:24:00,78.45,78.485,78.45,78.48,638000001.0
2009-09-11 14:25:00,78.48,78.52,78.47,78.505,429400000.0
2009-09-11 14:26:00,78.505,78.505,78.47,78.475,255200000.0
2009-09-11 14:27:00,78.475,78.475,78.455,78.46,193900000.0
2009-09-11 14:28:00,78.455,78.465,78.445,78.455,286500000.0
2009-09-11 14:29:00,78.46,78.49,78.455,78.49,136300000.0
2009-09-11 14:30:00,78.48,78.52,78.47,78.5,280700000.0
2009-09-11 14:31:00,78.5,78.525,78.46,78.475,368400000.0
2009-09-11 14:32:00,78.475,78.495,78.46,78.48,435200001.0
2009-09-11 14:33:00,78.48,78.5,78.465,78.49,361700001.0
2009-09-11 14:34:00,78.49,78.53,78.49,78.49,413799998.0
2009-09-11 14:35:00,78.49,78.49,78.46,78.47,261899997.0
2009-09-11 14:36:00,78.475,78.48,78.455,78.46,200000000.0
2009-09-11 14:37:00,78.46,78.525,78.46,78.515,280100000.0
2009-09-11 14:38:00,78.515,78.535,78.5,78.505,174299999.0
2009-09-11 14:39:00,78.505,78.525,78.5,78.505,174499999.0
2009-09-11 14:40:00,78.505,78.525,78.495,78.5,178300000.0
2009-09-11 14:41:00,78.5,78.53,78.495,78.525,175500000.0
2009-09-11 14:42:00,78.52,78.54,78.51,78.54,278300000.0
2009-09-11 14:43:00,78.54,78.54,78.49,78.495,231000000.0
2009-09-11 14:44:00,78.495,78.495,78.47,78.48,212700000.0
2009-09-11 14:45:00,78.48,78.485,78.43,78.43,287400000.0
2009-09-11 14:46:00,78.43,78.445,78.425,78.445,259200000.0
2009-09-11 14:47:00,78.445,78.465,78.445,78.45,223500000.0
2009-09-11 14:48:00,78.455,78.475,78.45,78.46,178900000.0
2009-09-11 14:49:00,78.46,78.47,78.455,78.455,360000000.0
2009-09-11 14:50:00,78.455,78.465,78.4,78.42,164900000.0
2009-09-11 14:51:00,78.41,78.46,78.41,78.46,231500000.0
2009-09-11 14:52:00,78.46,78.47,78.415,78.425,251300000.0
2009-09-11 14:53:00,78.425,78.43,78.42,78.42,90400000.0
2009-09-11 14:54:00,78.42,78.425,78.4,78.42,169200000.0
2009-09-11 14:55:00,78.42,78.48,78.42,78.43,487600000.0
2009-09-11 14:56:00,78.43,78.49,78.43,78.485,406700000.0
2009-09-11 14:57:00,78.485,78.495,78.455,78.475,203300000.0
2009-09-11 14:58:00,78.475,78.505,78.46,78.485,354500000.0
2009-09-11 14:59:00,78.49,78.495,78.455,78.455,231299999.0
2009-09-11 15:00:00,78.45,78.495,78.445,78.495,565800000.0
2009-09-11 15:01:00,78.495,78.575,78.495,78.545,586300000.0
2009-09-11 15:02:00,78.545,78.545,78.5,78.54,378199998.0
2009-09-11 15:03:00,78.535,78.54,78.5,78.515,196700000.0
2009-09-11 15:04:00,78.515,78.525,78.5,78.505,156400000.0
2009-09-11 15:05:00,78.505,78.525,78.505,78.52,255500000.0
2009-09-11 15:06:00,78.52,78.545,78.52,78.545,214600000.0
2009-09-11 15:07:00,78.545,78.56,78.525,78.55,160900000.0
2009-09-11 15:08:00,78.545,78.545,78.495,78.515,168700000.0
2009-09-11 15:09:00,78.52,78.535,78.495,78.5,320000000.0
2009-09-11 15:10:00,78.505,78.535,78.49,78.51,310900000.0
2009-09-11 15:11:00,78.51,78.525,78.495,78.515,229000000.0
2009-09-11 15:12:00,78.515,78.525,78.515,78.525,119800000.0
2009-09-11 15:13:00,78.52,78.535,78.52,78.52,118500000.0
2009-09-11 15:14:00,78.52,78.56,78.52,78.54,221900000.0
2009-09-11 15:15:00,78.54,78.55,78.52,78.535,201800000.0
2009-09-11 15:16:00,78.535,78.555,78.535,78.545,74100000.0
2009-09-11 15:17:00,78.54,78.54,78.495,78.515,545700001.0
2009-09-11 15:18:00,78.52,78.52,78.49,78.495,284900000.0
2009-09-11 15:19:00,78.49,78.525,78.49,78.51,312700000.0
2009-09-11 15:20:00,78.51,78.525,78.51,78.52,225000000.0
2009-09-11 15:21:00,78.52,78.56,78.515,78.55,436400000.0
2009-09-11 15:22:00,78.56,78.57,78.515,78.525,504500000.0
2009-09-11 15:23:00,78.53,78.585,78.53,78.575,231200000.0
2009-09-11 15:24:00,78.58,78.585,78.555,78.56,122300000.0
2009-09-11 15:25:00,78.56,78.565,78.51,78.52,250200000.0
2009-09-11 15:26:00,78.515,78.52,78.48,78.51,529199999.0
2009-09-11 15:27:00,78.51,78.555,78.51,78.545,499700000.0
2009-09-11 15:28:00,78.55,78.555,78.445,78.52,532299998.0
2009-09-11 15:29:00,78.515,78.52,78.495,78.51,294800000.0
2009-09-11 15:30:00,78.5,78.525,78.465,78.465,531499999.0
2009-09-11 15:31:00,78.465,78.485,78.44,78.465,510900000.0
2009-09-11 15:32:00,78.465,78.475,78.385,78.39,382300000.0
2009-09-11 15:33:00,78.39,78.465,78.38,78.445,407500000.0
2009-09-11 15:34:00,78.445,78.465,78.415,78.43,329200000.0
2009-09-11 15:35:00,78.43,78.475,78.43,78.46,458300000.0
2009-09-11 15:36:00,78.46,78.54,78.45,78.5,411200000.0
2009-09-11 15:37:00,78.5,78.54,78.49,78.53,377400000.0
2009-09-11 15:38:00,78.53,78.535,78.495,78.505,354900000.0
2009-09-11 15:39:00,78.505,78.52,78.47,78.51,407600000.0
2009-09-11 15:40:00,78.5,78.51,78.435,78.44,523299998.0
2009-09-11 15:41:00,78.44,78.465,78.41,78.415,405600000.0
2009-09-11 15:42:00,78.415,78.435,78.41,78.43,257400000.0
2009-09-11 15:43:00,78.43,78.43,78.395,78.415,246300000.0
2009-09-11 15:44:00,78.41,78.435,78.38,78.38,358200000.0
2009-09-11 15:45:00,78.38,78.43,78.38,78.42,267300000.0
2009-09-11 15:46:00,78.425,78.43,78.38,78.415,228500000.0
2009-09-11 15:47:00,78.415,78.435,78.395,78.425,240800000.0
2009-09-11 15:48:00,78.42,78.485,78.405,78.455,337300000.0
2009-09-11 15:49:00,78.46,78.485,78.44,78.44,350600001.0
2009-09-11 15:50:00,78.445,78.48,78.39,78.395,336700000.0
2009-09-11 15:51:00,78.395,78.425,78.37,78.425,438200000.0
2009-09-11 15:52:00,78.42,78.42,78.37,78.415,479300001.0
2009-09-11 15:53:00,78.415,78.455,78.36,78.435,544600001.0
2009-09-11 15:54:00,78.435,78.445,78.36,78.445,603500000.0
2009-09-11 15:55:00,78.43,78.465,78.38,78.395,580800000.0
2009-09-11 15:56:00,78.39,78.445,78.385,78.43,667999998.0
2009-09-11 15:57:00,78.43,78.515,78.41,78.465,511000000.0
2009-09-11 15:58:00,78.465,78.49,78.46,78.485,525100000.0
2009-09-11 15:59:00,78.485,78.54,78.47,78.49,468900000.0
2009-09-11 16:00:00,78.49,78.49,78.41,78.43,500799999.0
2009-09-11 16:01:00,78.43,78.495,78.4,78.475,663100000.0
2009-09-11 16:02:00,78.48,78.49,78.45,78.48,597700000.0
2009-09-11 16:03:00,78.47,78.47,78.365,78.37,568900000.0
2009-09-11 16:04:00,78.375,78.45,78.37,78.385,392800000.0
2009-09-11 16:05:00,78.395,78.405,78.32,78.325,420300000.0
2009-09-11 16:06:00,78.325,78.33,78.25,78.27,384000000.0
2009-09-11 16:07:00,78.27,78.365,78.255,78.255,319600000.0
2009-09-11 16:08:00,78.265,78.29,78.195,78.23,439100000.0
2009-09-11 16:09:00,78.235,78.33,78.235,78.32,592900000.0
2009-09-11 16:10:00,78.325,78.325,78.245,78.275,543000002.0
2009-09-11 16:11:00,78.28,78.295,78.215,78.23,552700000.0
2009-09-11 16:12:00,78.225,78.235,78.16,78.16,444900000.0
2009-09-11 16:13:00,78.155,78.23,78.145,78.225,416700000.0
2009-09-11 16:14:00,78.22,78.255,78.195,78.205,687100001.0
2009-09-11 16:15:00,78.205,78.29,78.2,78.275,428000000.0
2009-09-11 16:16:00,78.27,78.28,78.24,78.28,677900000.0
2009-09-11 16:17:00,78.295,78.3,78.245,78.275,543100000.0
2009-09-11 16:18:00,78.275,78.32,78.27,78.3,608599996.0
2009-09-11 16:19:00,78.3,78.325,78.275,78.305,415800000.0
2009-09-11 16:20:00,78.3,78.3,78.25,78.27,166900000.0
2009-09-11 16:21:00,78.265,78.27,78.24,78.25,220000000.0
2009-09-11 16:22:00,78.25,78.25,78.235,78.24,175600000.0
2009-09-11 16:23:00,78.24,78.295,78.24,78.28,332300000.0
2009-09-11 16:24:00,78.28,78.285,78.255,78.27,347300000.0
2009-09-11 16:25:00,78.285,78.29,78.24,78.26,487100000.0
2009-09-11 16:26:00,78.26,78.305,78.255,78.295,519800000.0
2009-09-11 16:27:00,78.29,78.31,78.275,78.29,430700000.0
2009-09-11 16:28:00,78.29,78.32,78.25,78.26,553500000.0
2009-09-11 16:29:00,78.26,78.28,78.25,78.27,363600000.0
2009-09-11 16:30:00,78.27,78.285,78.255,78.28,364400000.0
2009-09-11 16:31:00,78.28,78.31,78.275,78.31,483900000.0
2009-09-11 16:32:00,78.315,78.37,78.31,78.345,488600001.0
2009-09-11 16:33:00,78.34,78.39,78.335,78.36,491300000.0
2009-09-11 16:34:00,78.35,78.355,78.31,78.34,277400000.0
2009-09-11 16:35:00,78.34,78.365,78.315,78.34,408899998.0
2009-09-11 16:36:00,78.34,78.35,78.31,78.35,544400001.0
2009-09-11 16:37:00,78.35,78.39,78.34,78.37,401300000.0
2009-09-11 16:38:00,78.36,78.395,78.34,78.38,578200001.0
2009-09-11 16:39:00,78.38,78.39,78.36,78.385,442900000.0
2009-09-11 16:40:00,78.385,78.395,78.375,78.385,143900000.0
2009-09-11 16:41:00,78.385,78.405,78.37,78.375,98900000.0
2009-09-11 16:42:00,78.37,78.405,78.365,78.375,148300000.0
2009-09-11 16:43:00,78.39,78.4,78.35,78.355,324600000.0
2009-09-11 16:44:00,78.35,78.355,78.3,78.305,505900000.0
2009-09-11 16:45:00,78.305,78.385,78.285,78.38,438700001.0
2009-09-11 16:46:00,78.375,78.385,78.315,78.325,588300001.0
2009-09-11 16:47:00,78.325,78.37,78.31,78.36,460400000.0
2009-09-11 16:48:00,78.36,78.38,78.32,78.37,729099999.0
2009-09-11 16:49:00,78.375,78.395,78.35,78.35,525600000.0
2009-09-11 16:50:00,78.35,78.375,78.33,78.35,550199999.0
2009-09-11 16:51:00,78.35,78.36,78.325,78.36,503600000.0
2009-09-11 16:52:00,78.365,78.385,78.325,78.33,376500001.0
2009-09-11 16:53:00,78.33,78.36,78.33,78.355,269100000.0
2009-09-11 16:54:00,78.355,78.375,78.33,78.345,499699999.0
2009-09-11 16:55:00,78.34,78.345,78.315,78.34,436800000.0
2009-09-11 16:56:00,78.345,78.38,78.34,78.36,474199999.0
2009-09-11 16:57:00,78.36,78.4,78.355,78.38,279900000.0
2009-09-11 16:58:00,78.375,78.405,78.375,78.38,372700000.0
2009-09-11 16:59:00,78.38,78.465,78.37,78.435,551099999.0
2009-09-11 17:00:00,78.43,78.47,78.425,78.445,692099997.0
2009-09-11 17:01:00,78.445,78.45,78.4,78.42,668199999.0
2009-09-11 17:02:00,78.42,78.47,78.42,78.45,598300001.0
2009-09-11 17:03:00,78.455,78.455,78.42,78.43,501799999.0
2009-09-11 17:04:00,78.435,78.44,78.415,78.44,384500000.0
2009-09-11 17:05:00,78.44,78.48,78.41,78.48,456200000.0
2009-09-11 17:06:00,78.485,78.505,78.465,78.47,655000000.0
2009-09-11 17:07:00,78.47,78.47,78.43,78.44,471300000.0
2009-09-11 17:08:00,78.44,78.545,78.425,78.5,718900000.0
2009-09-11 17:09:00,78.505,78.545,78.46,78.53,577599998.0
2009-09-11 17:10:00,78.53,78.545,78.475,78.48,636899999.0
2009-09-11 17:11:00,78.48,78.495,78.47,78.48,653199997.0
2009-09-11 17:12:00,78.48,78.5,78.445,78.45,690399996.0
2009-09-11 17:13:00,78.45,78.495,78.435,78.435,791599998.0
2009-09-11 17:14:00,78.435,78.485,78.4,78.465,432700000.0
2009-09-11 17:15:00,78.46,78.46,78.42,78.43,522300000.0
2009-09-11 17:16:00,78.43,78.44,78.38,78.38,330300000.0
2009-09-11 17:17:00,78.38,78.385,78.295,78.36,721500000.0
2009-09-11 17:18:00,78.36,78.36,78.225,78.26,748700000.0
2009-09-11 17:19:00,78.255,78.305,78.24,78.275,493299999.0
2009-09-11 17:20:00,78.27,78.29,78.23,78.24,361200000.0
2009-09-11 17:21:00,78.235,78.235,78.2,78.22,468800000.0
2009-09-11 17:22:00,78.215,78.27,78.215,78.27,267400000.0
2009-09-11 17:23:00,78.27,78.28,78.26,78.26,307499999.0
2009-09-11 17:24:00,78.26,78.275,78.24,78.25,563200001.0
2009-09-11 17:25:00,78.25,78.25,78.23,78.235,505100000.0
2009-09-11 17:26:00,78.235,78.235,78.18,78.2,441500000.0
2009-09-11 17:27:00,78.2,78.2,78.16,78.16,460500000.0
2009-09-11 17:28:00,78.16,78.225,78.16,78.21,285299999.0
2009-09-11 17:29:00,78.21,78.24,78.205,78.21,332000000.0
2009-09-11 17:30:00,78.22,78.225,78.18,78.205,234200000.0
2009-09-11 17:31:00,78.205,78.215,78.155,78.195,491999999.0
2009-09-11 17:32:00,78.195,78.2,78.12,78.15,742100000.0
2009-09-11 17:33:00,78.15,78.165,78.13,78.135,343499999.0
2009-09-11 17:34:00,78.14,78.215,78.14,78.21,417900000.0
2009-09-11 17:35:00,78.21,78.23,78.16,78.195,750600001.0
2009-09-11 17:36:00,78.19,78.19,78.13,78.16,526999999.0
2009-09-11 17:37:00,78.17,78.18,78.15,78.16,502600000.0
2009-09-11 17:38:00,78.16,78.165,78.12,78.125,608200001.0
2009-09-11 17:39:00,78.13,78.185,78.125,78.17,276200000.0
2009-09-11 17:40:00,78.17,78.18,78.13,78.13,280700000.0
2009-09-11 17:41:00,78.13,78.155,78.09,78.15,633000000.0
2009-09-11 17:42:00,78.15,78.165,78.1,78.11,326200000.0
2009-09-11 17:43:00,78.11,78.14,78.065,78.09,632000000.0
2009-09-11 17:44:00,78.095,78.13,78.075,78.105,460700000.0
2009-09-11 17:45:00,78.1,78.11,78.02,78.05,729899999.0
2009-09-11 17:46:00,78.05,78.065,78.025,78.035,386300000.0
2009-09-11 17:47:00,78.035,78.035,77.98,77.995,273900001.0
2009-09-11 17:48:00,77.995,77.995,77.95,77.975,387399999.0
2009-09-11 17:49:00,77.98,77.98,77.92,77.95,305600000.0
2009-09-11 17:50:00,77.96,78.03,77.955,78.03,365200000.0
2009-09-11 17:51:00,78.03,78.08,78.025,78.08,435400000.0
2009-09-11 17:52:00,78.075,78.085,78.04,78.06,190500000.0
2009-09-11 17:53:00,78.065,78.08,78.04,78.075,232800000.0
2009-09-11 17:54:00,78.075,78.085,78.04,78.045,136300000.0
2009-09-11 17:55:00,78.04,78.065,78.035,78.06,137200000.0
2009-09-11 17:56:00,78.06,78.07,78.03,78.035,97600000.0
2009-09-11 17:57:00,78.035,78.05,78.025,78.03,134800000.0
2009-09-11 17:58:00,78.03,78.06,78.025,78.05,247600000.0
2009-09-11 17:59:00,78.05,78.095,78.05,78.08,187600000.0
2009-09-11 18:00:00,78.08,78.095,78.07,78.09,434400000.0
2009-09-11 18:01:00,78.09,78.09,78.045,78.055,334400000.0
2009-09-11 18:02:00,78.055,78.08,78.04,78.06,283200000.0
2009-09-11 18:03:00,78.06,78.08,78.045,78.065,439399999.0
2009-09-11 18:04:00,78.065,78.085,78.05,78.055,445300000.0
2009-09-11 18:05:00,78.055,78.08,78.055,78.07,41400000.0
2009-09-11 18:06:00,78.06,78.06,78.015,78.045,276400000.0
2009-09-11 18:07:00,78.045,78.09,78.045,78.085,268700000.0
2009-09-11 18:08:00,78.085,78.105,78.055,78.06,252400000.0
2009-09-11 18:09:00,78.06,78.095,78.06,78.09,472100000.0
2009-09-11 18:10:00,78.095,78.12,78.09,78.09,284000000.0
2009-09-11 18:11:00,78.09,78.12,78.075,78.105,134000000.0
2009-09-11 18:12:00,78.115,78.12,78.085,78.095,224399999.0
2009-09-11 18:13:00,78.095,78.13,78.09,78.125,318700000.0
2009-09-11 18:14:00,78.125,78.185,78.125,78.17,392500000.0
2009-09-11 18:15:00,78.17,78.195,78.165,78.195,190600000.0
2009-09-11 18:16:00,78.19,78.205,78.17,78.19,231300000.0
2009-09-11 18:17:00,78.19,78.195,78.18,78.185,208600000.0
2009-09-11 18:18:00,78.185,78.195,78.165,78.185,289500000.0
2009-09-11 18:19:00,78.19,78.205,78.18,78.185,86100000.0
2009-09-11 18:20:00,78.185,78.19,78.135,78.135,232000000.0
2009-09-11 18:21:00,78.135,78.135,78.08,78.085,430400000.0
2009-09-11 18:22:00,78.085,78.085,78.055,78.08,154200000.0
2009-09-11 18:23:00,78.075,78.08,78.025,78.03,334900000.0
2009-09-11 18:24:00,78.03,78.035,77.99,77.995,149000000.0
2009-09-11 18:25:00,77.995,78.0,77.975,77.975,161000000.0
2009-09-11 18:26:00,77.975,77.985,77.955,77.965,162700001.0
2009-09-11 18:27:00,77.965,78.025,77.95,78.02,314100000.0
2009-09-11 18:28:00,78.015,78.015,77.995,78.0,197100000.0
2009-09-11 18:29:00,78.0,78.005,77.985,77.99,326400000.0
2009-09-11 18:30:00,78.005,78.045,78.0,78.025,340200000.0
2009-09-11 18:31:00,78.025,78.035,78.0,78.01,459800000.0
2009-09-11 18:32:00,78.005,78.02,78.005,78.01,158300000.0
2009-09-11 18:33:00,78.005,78.02,77.98,78.005,216600000.0
2009-09-11 18:34:00,78.005,78.065,78.005,78.055,258700000.0
2009-09-11 18:35:00,78.055,78.09,78.045,78.085,131000000.0
2009-09-11 18:36:00,78.09,78.11,78.075,78.085,298000000.0
2009-09-11 18:37:00,78.09,78.09,78.055,78.06,149000000.0
2009-09-11 18:38:00,78.06,78.06,78.0,78.005,555900000.0
2009-09-11 18:39:00,78.0,78.05,78.0,78.015,374400000.0
2009-09-11 18:40:00,78.01,78.035,78.01,78.025,479300000.0
2009-09-11 18:41:00,78.025,78.04,78.02,78.04,395200000.0
2009-09-11 18:42:00,78.035,78.07,78.035,78.065,362300000.0
2009-09-11 18:43:00,78.065,78.105,78.055,78.09,504800000.0
2009-09-11 18:44:00,78.085,78.135,78.085,78.13,374300000.0
2009-09-11 18:45:00,78.13,78.15,78.11,78.135,359000000.0
2009-09-11 18:46:00,78.135,78.155,78.13,78.145,429999999.0
2009-09-11 18:47:00,78.145,78.145,78.09,78.09,387100000.0
2009-09-11 18:48:00,78.09,78.095,78.065,78.08,575600000.0
2009-09-11 18:49:00,78.08,78.085,78.065,78.085,236700000.0
2009-09-11 18:50:00,78.085,78.105,78.075,78.085,399800000.0
2009-09-11 18:51:00,78.09,78.11,78.08,78.095,283099999.0
2009-09-11 18:52:00,78.095,78.105,78.09,78.09,122000000.0
2009-09-11 18:53:00,78.09,78.1,78.07,78.1,322700000.0
2009-09-11 18:54:00,78.1,78.105,78.085,78.105,285700000.0
2009-09-11 18:55:00,78.095,78.095,78.07,78.085,212600000.0
2009-09-11 18:56:00,78.08,78.105,78.08,78.095,182400000.0
2009-09-11 18:57:00,78.095,78.12,78.09,78.11,109700000.0
2009-09-11 18:58:00,78.11,78.14,78.105,78.105,353400000.0
2009-09-11 18:59:00,78.105,78.125,78.09,78.1,220200000.0
2009-09-11 19:00:00,78.08,78.12,78.08,78.105,329800000.0
2009-09-11 19:01:00,78.105,78.12,78.085,78.1,299199999.0
2009-09-11 19:02:00,78.1,78.13,78.1,78.13,310500000.0
2009-09-11 19:03:00,78.125,78.135,78.125,78.125,122800000.0
2009-09-11 19:04:00,78.13,78.13,78.105,78.105,419000000.0
2009-09-11 19:05:00,78.105,78.11,78.105,78.105,204400000.0
2009-09-11 19:06:00,78.105,78.105,78.03,78.045,359000001.0
2009-09-11 19:07:00,78.045,78.065,78.035,78.035,308600000.0
2009-09-11 19:08:00,78.03,78.06,78.03,78.055,242900000.0
2009-09-11 19:09:00,78.05,78.07,78.04,78.055,316500000.0
2009-09-11 19:10:00,78.055,78.1,78.055,78.065,281900000.0
2009-09-11 19:11:00,78.065,78.085,78.06,78.08,243900000.0
2009-09-11 19:12:00,78.08,78.085,78.06,78.065,23100000.0
2009-09-11 19:13:00,78.07,78.075,78.055,78.075,159100000.0
2009-09-11 19:14:00,78.07,78.08,78.055,78.07,462600001.0
2009-09-11 19:15:00,78.07,78.12,78.06,78.12,325900000.0
2009-09-11 19:16:00,78.12,78.17,78.12,78.17,373600000.0
2009-09-11 19:17:00,78.17,78.17,78.11,78.135,179300000.0
2009-09-11 19:18:00,78.135,78.14,78.125,78.125,56000000.0
2009-09-11 19:19:00,78.125,78.14,78.125,78.14,139000000.0
2009-09-11 19:20:00,78.15,78.185,78.15,78.17,205700000.0
2009-09-11 19:21:00,78.17,78.175,78.13,78.135,309800001.0
2009-09-11 19:22:00,78.13,78.155,78.12,78.125,169000000.0
2009-09-11 19:23:00,78.13,78.14,78.115,78.13,424800000.0
2009-09-11 19:24:00,78.135,78.135,78.1,78.1,107100000.0
2009-09-11 19:25:00,78.1,78.125,78.1,78.125,169200000.0
2009-09-11 19:26:00,78.125,78.13,78.115,78.12,42000000.0
2009-09-11 19:27:00,78.12,78.15,78.12,78.145,66200000.0
2009-09-11 19:28:00,78.14,78.145,78.125,78.14,94700000.0
2009-09-11 19:29:00,78.14,78.145,78.125,78.135,212500000.0
2009-09-11 19:30:00,78.135,78.145,78.13,78.14,79200000.0
2009-09-11 19:31:00,78.14,78.15,78.14,78.14,63300000.0
2009-09-11 19:32:00,78.14,78.145,78.14,78.145,30100000.0
2009-09-11 19:33:00,78.145,78.17,78.14,78.15,124400000.0
2009-09-11 19:34:00,78.16,78.16,78.12,78.15,327300000.0
2009-09-11 19:35:00,78.155,78.16,78.13,78.135,254600000.0
2009-09-11 19:36:00,78.135,78.145,78.115,78.12,372500000.0
2009-09-11 19:37:00,78.12,78.125,78.11,78.11,175200000.0
2009-09-11 19:38:00,78.11,78.11,78.085,78.11,442700000.0
2009-09-11 19:39:00,78.11,78.12,78.105,78.105,292600000.0
2009-09-11 19:40:00,78.105,78.11,78.1,78.105,92600000.0
2009-09-11 19:41:00,78.105,78.135,78.1,78.105,343400000.0
2009-09-11 19:42:00,78.1,78.11,78.08,78.09,359799999.0
2009-09-11 19:43:00,78.09,78.11,78.06,78.1,544300000.0
2009-09-11 19:44:00,78.1,78.14,78.085,78.09,460000000.0
2009-09-11 19:45:00,78.09,78.095,78.08,78.09,278700000.0
2009-09-11 19:46:00,78.09,78.105,78.075,78.08,183600000.0
2009-09-11 19:47:00,78.08,78.115,78.07,78.105,269700000.0
2009-09-11 19:48:00,78.105,78.135,78.075,78.08,594200000.0
2009-09-11 19:49:00,78.08,78.1,78.07,78.1,309800000.0
2009-09-11 19:50:00,78.105,78.13,78.105,78.11,278800000.0
2009-09-11 19:51:00,78.11,78.11,78.095,78.1,142400000.0
2009-09-11 19:52:00,78.105,78.135,78.1,78.135,215300000.0
2009-09-11 19:53:00,78.13,78.145,78.12,78.12,178200000.0
2009-09-11 19:54:00,78.12,78.15,78.115,78.135,431400000.0
2009-09-11 19:55:00,78.135,78.135,78.105,78.125,430700001.0
2009-09-11 19:56:00,78.125,78.13,78.11,78.11,78700000.0
2009-09-11 19:57:00,78.11,78.12,78.08,78.085,299000000.0
2009-09-11 19:58:00,78.085,78.13,78.085,78.105,307600000.0
2009-09-11 19:59:00,78.11,78.115,78.1,78.1,197600000.0
2009-09-11 20:00:00,78.1,78.11,78.08,78.11,383000000.0
2009-09-11 20:01:00,78.11,78.135,78.11,78.13,304200000.0
2009-09-11 20:02:00,78.135,78.165,78.135,78.14,409500001.0
2009-09-11 20:03:00,78.135,78.175,78.13,78.165,299200000.0
2009-09-11 20:04:00,78.17,78.2,78.17,78.2,436100000.0
2009-09-11 20:05:00,78.195,78.195,78.165,78.185,259800000.0
2009-09-11 20:06:00,78.185,78.185,78.165,78.17,351100000.0
2009-09-11 20:07:00,78.175,78.185,78.17,78.18,256900000.0
2009-09-11 20:08:00,78.18,78.235,78.18,78.23,179200000.0
2009-09-11 20:09:00,78.22,78.24,78.22,78.22,401100000.0
2009-09-11 20:10:00,78.225,78.225,78.18,78.195,384300000.0
2009-09-11 20:11:00,78.185,78.19,78.17,78.17,116600000.0
2009-09-11 20:12:00,78.17,78.185,78.17,78.175,163100000.0
2009-09-11 20:13:00,78.175,78.215,78.17,78.185,415600000.0
2009-09-11 20:14:00,78.19,78.19,78.18,78.18,257800000.0
2009-09-11 20:15:00,78.18,78.185,78.165,78.17,517200000.0
2009-09-11 20:16:00,78.17,78.195,78.165,78.175,328100000.0
2009-09-11 20:17:00,78.175,78.185,78.17,78.17,195000000.0
2009-09-11 20:18:00,78.17,78.195,78.165,78.175,438700001.0
2009-09-11 20:19:00,78.175,78.175,78.13,78.135,418700000.0
2009-09-11 20:20:00,78.14,78.16,78.14,78.15,369000000.0
2009-09-11 20:21:00,78.155,78.175,78.15,78.155,319400000.0
2009-09-11 20:22:00,78.155,78.17,78.15,78.165,153800000.0
2009-09-11 20:23:00,78.165,78.17,78.16,78.165,222400000.0
2009-09-11 20:24:00,78.16,78.17,78.15,78.15,342900000.0
2009-09-11 20:25:00,78.155,78.17,78.14,78.145,492100001.0
2009-09-11 20:26:00,78.145,78.155,78.145,78.145,238500000.0
2009-09-11 20:27:00,78.15,78.155,78.13,78.135,130400000.0
2009-09-11 20:28:00,78.135,78.145,78.125,78.14,132900000.0
2009-09-11 20:29:00,78.14,78.165,78.12,78.165,317400000.0
2009-09-11 20:30:00,78.165,78.195,78.16,78.195,190999999.0
2009-09-11 20:31:00,78.195,78.21,78.17,78.175,155100000.0
2009-09-11 20:32:00,78.175,78.195,78.175,78.18,89700000.0
2009-09-11 20:33:00,78.18,78.205,78.18,78.205,84500000.0
2009-09-11 20:34:00,78.205,78.205,78.18,78.185,211500000.0
2009-09-11 20:35:00,78.185,78.21,78.18,78.205,112700000.0
2009-09-11 20:36:00,78.185,78.2,78.165,78.195,122400000.0
2009-09-11 20:37:00,78.2,78.225,78.2,78.205,164400000.0
2009-09-11 20:38:00,78.205,78.205,78.195,78.2,113000000.0
2009-09-11 20:39:00,78.2,78.2,78.175,78.19,158100001.0
2009-09-11 20:40:00,78.19,78.19,78.165,78.165,206700000.0
2009-09-11 20:41:00,78.165,78.165,78.16,78.16,159300000.0
2009-09-11 20:42:00,78.16,78.165,78.16,78.16,73600000.0
2009-09-11 20:43:00,78.16,78.17,78.155,78.17,48600000.0
2009-09-11 20:44:00,78.17,78.17,78.17,78.17,13300000.0
2009-09-11 20:45:00,78.18,78.19,78.17,78.17,169200000.0
2009-09-11 20:46:00,78.17,78.22,78.17,78.22,76000000.0
2009-09-11 20:47:00,78.22,78.225,78.21,78.225,145600000.0
2009-09-11 20:48:00,78.225,78.225,78.21,78.225,101400000.0
2009-09-11 20:49:00,78.23,78.23,78.225,78.225,39600000.0
2009-09-11 20:50:00,78.225,78.255,78.225,78.24,154400000.0
2009-09-11 20:51:00,78.24,78.245,78.225,78.225,133900000.0
2009-09-11 20:52:00,78.22,78.24,78.22,78.225,129900000.0
2009-09-11 20:53:00,78.225,78.235,78.225,78.225,92400000.0
2009-09-11 20:54:00,78.225,78.245,78.225,78.235,163800000.0
2009-09-11 20:55:00,78.235,78.28,78.23,78.27,433600000.0
2009-09-11 20:56:00,78.27,78.27,78.25,78.255,305700000.0
2009-09-11 20:57:00,78.255,78.26,78.215,78.225,281299998.0
2009-09-11 20:58:00,78.23,78.24,78.225,78.235,102599998.0
2009-09-11 20:59:00,78.235,78.27,78.22,78.26,430500000.0
2009-09-11 21:00:00,78.26,78.26,78.24,78.255,218500000.0
2009-09-11 21:01:00,78.255,78.255,78.24,78.255,112500000.0
2009-09-11 21:02:00,78.255,78.255,78.235,78.245,113600000.0
2009-09-11 21:03:00,78.245,78.245,78.235,78.24,94500000.0
2009-09-11 21:04:00,78.24,78.25,78.235,78.25,101800000.0
2009-09-11 21:05:00,78.255,78.255,78.24,78.24,182000000.0
2009-09-11 21:06:00,78.245,78.25,78.235,78.235,239099999.0
2009-09-11 21:07:00,78.24,78.25,78.235,78.25,48700000.0
2009-09-11 21:08:00,78.245,78.245,78.235,78.235,166100000.0
2009-09-11 21:09:00,78.235,78.245,78.225,78.235,298399999.0
2009-09-11 21:10:00,78.235,78.265,78.235,78.26,437299999.0
2009-09-11 21:11:00,78.26,78.265,78.255,78.26,560300005.0
2009-09-11 21:12:00,78.26,78.28,78.26,78.27,300799999.0
2009-09-11 21:13:00,78.27,78.28,78.265,78.28,259699999.0
2009-09-11 21:14:00,78.285,78.295,78.275,78.29,193300000.0
2009-09-11 21:15:00,78.295,78.32,78.295,78.3,367100001.0
2009-09-11 21:16:00,78.295,78.305,78.295,78.305,189500000.0
2009-09-11 21:17:00,78.305,78.315,78.305,78.31,103000000.0
2009-09-11 21:18:00,78.31,78.32,78.295,78.32,289900002.0
2009-09-11 21:19:00,78.32,78.325,78.3,78.31,212700000.0
2009-09-11 21:20:00,78.31,78.315,78.295,78.295,144100000.0
2009-09-11 21:21:00,78.295,78.305,78.285,78.305,203500000.0
2009-09-11 21:22:00,78.305,78.35,78.305,78.34,247700000.0
2009-09-11 21:23:00,78.34,78.36,78.34,78.36,168200000.0
2009-09-11 21:24:00,78.36,78.365,78.345,78.355,168600000.0
2009-09-11 21:25:00,78.35,78.36,78.35,78.35,90900000.0
2009-09-11 21:26:00,78.355,78.36,78.335,78.35,235000000.0
2009-09-11 21:27:00,78.35,78.36,78.345,78.35,113000000.0
2009-09-11 21:28:00,78.35,78.36,78.345,78.345,124400000.0
2009-09-11 21:29:00,78.35,78.365,78.35,78.365,189300000.0
2009-09-11 21:30:00,78.365,78.365,78.35,78.36,139800000.0
2009-09-11 21:31:00,78.36,78.36,78.33,78.33,59100000.0
2009-09-11 21:32:00,78.325,78.345,78.325,78.34,118900000.0
2009-09-11 21:33:00,78.34,78.35,78.325,78.34,300599999.0
2009-09-11 21:34:00,78.34,78.35,78.305,78.305,75700000.0
2009-09-11 21:35:00,78.315,78.325,78.295,78.325,96300000.0
2009-09-11 21:36:00,78.325,78.355,78.325,78.345,162200000.0
2009-09-11 21:37:00,78.345,78.355,78.325,78.33,88500000.0
2009-09-11 21:38:00,78.335,78.335,78.315,78.32,99300000.0
2009-09-11 21:39:00,78.325,78.325,78.3,78.32,182300000.0
2009-09-11 21:40:00,78.325,78.335,78.31,78.315,134100000.0
2009-09-11 21:41:00,78.315,78.325,78.315,78.315,55100000.0
2009-09-11 21:42:00,78.315,78.35,78.315,78.335,138100000.0
2009-09-11 21:43:00,78.335,78.38,78.33,78.35,364700000.0
2009-09-11 21:44:00,78.35,78.36,78.33,78.35,150900000.0
2009-09-11 21:45:00,78.35,78.35,78.32,78.32,144700000.0
2009-09-11 21:46:00,78.32,78.32,78.305,78.315,172600000.0
2009-09-11 21:47:00,78.315,78.325,78.31,78.315,192000000.0
2009-09-11 21:48:00,78.315,78.325,78.3,78.31,201200001.0
2009-09-11 21:49:00,78.31,78.31,78.27,78.27,168100000.0
2009-09-11 21:50:00,78.275,78.28,78.245,78.25,80300000.0
2009-09-11 21:51:00,78.255,78.265,78.25,78.26,113100000.0
2009-09-11 21:52:00,78.26,78.26,78.245,78.245,112400000.0
2009-09-11 21:53:00,78.245,78.25,78.225,78.235,47400000.0
2009-09-11 21:54:00,78.235,78.24,78.235,78.24,9000000.0
2009-09-11 21:55:00,78.24,78.24,78.225,78.23,47800000.0
2009-09-11 21:56:00,78.23,78.24,78.225,78.225,54300000.0
2009-09-11 21:57:00,78.225,78.23,78.2,78.21,77200000.0
2009-09-11 21:58:00,78.21,78.21,78.175,78.175,67800000.0
2009-09-11 21:59:00,78.18,78.19,78.16,78.185,33100000.0
2009-09-11 22:00:00,78.21,78.21,78.195,78.205,150600000.0
2009-09-11 22:01:00,78.205,78.21,78.19,78.195,269100000.0
2009-09-11 22:02:00,78.195,78.215,78.195,78.21,259100000.0
2009-09-11 22:03:00,78.21,78.22,78.205,78.215,253400000.0
2009-09-11 22:04:00,78.215,78.22,78.205,78.22,269200000.0
2009-09-11 22:05:00,78.22,78.22,78.21,78.22,115400000.0
2009-09-11 22:06:00,78.22,78.225,78.22,78.225,100800000.0
2009-09-11 22:07:00,78.225,78.23,78.21,78.21,99900000.0
2009-09-11 22:08:00,78.21,78.225,78.185,78.19,255500000.0
2009-09-11 22:09:00,78.19,78.195,78.175,78.175,129400000.0
2009-09-11 22:10:00,78.175,78.2,78.175,78.19,163800000.0
2009-09-11 22:11:00,78.19,78.2,78.19,78.2,112800000.0
2009-09-11 22:12:00,78.2,78.2,78.18,78.195,85600000.0
2009-09-11 22:13:00,78.19,78.195,78.16,78.185,166400000.0
2009-09-11 22:14:00,78.19,78.195,78.19,78.195,20800000.0
2009-09-11 22:15:00,78.195,78.215,78.17,78.21,206000000.0
2009-09-11 22:16:00,78.21,78.215,78.2,78.2,143000000.0
2009-09-11 22:17:00,78.2,78.205,78.19,78.195,137600000.0
2009-09-11 22:18:00,78.2,78.215,78.2,78.205,92500000.0
2009-09-11 22:19:00,78.21,78.22,78.205,78.21,98600000.0
2009-09-11 22:20:00,78.21,78.225,78.2,78.22,46500000.0
2009-09-11 22:21:00,78.21,78.21,78.19,78.205,135700000.0
2009-09-11 22:22:00,78.205,78.21,78.205,78.21,7000000.0
2009-09-11 22:23:00,78.205,78.205,78.2,78.2,83600000.0
2009-09-11 22:24:00,78.195,78.2,78.195,78.2,24000000.0
2009-09-11 22:25:00,78.205,78.21,78.2,78.21,77200000.0
2009-09-11 22:26:00,78.21,78.225,78.21,78.21,99500000.0
2009-09-11 22:27:00,78.21,78.23,78.21,78.22,57200000.0
2009-09-11 22:28:00,78.23,78.23,78.23,78.23,11200000.0
2009-09-11 22:29:00,78.22,78.22,78.21,78.21,37500000.0
2009-09-11 22:30:00,78.215,78.23,78.205,78.23,55900000.0
2009-09-11 22:31:00,78.23,78.23,78.205,78.21,28200000.0
2009-09-11 22:32:00,78.21,78.22,78.21,78.215,17000000.0
2009-09-11 22:33:00,78.21,78.22,78.205,78.22,18000000.0
2009-09-11 22:34:00,78.22,78.245,78.22,78.235,31800000.0
2009-09-11 22:35:00,78.235,78.24,78.215,78.24,20400000.0
2009-09-11 22:36:00,78.235,78.235,78.235,78.235,1600000.0
2009-09-11 22:37:00,78.23,78.24,78.23,78.24,9100000.0
2009-09-11 22:38:00,78.235,78.235,78.235,78.235,3300000.0
2009-09-11 22:39:00,78.24,78.24,78.215,78.215,24600000.0
2009-09-11 22:40:00,78.215,78.215,78.2,78.2,16200000.0
2009-09-11 22:41:00,78.205,78.22,78.2,78.22,8900000.0
2009-09-11 22:42:00,78.22,78.255,78.22,78.235,40300000.0
2009-09-11 22:43:00,78.235,78.235,78.22,78.22,24300000.0
2009-09-11 22:44:00,78.22,78.22,78.22,78.22,3300000.0
2009-09-11 22:45:00,78.22,78.22,78.19,78.195,41900000.0
2009-09-11 22:46:00,78.195,78.23,78.185,78.23,59900000.0
2009-09-11 22:47:00,78.235,78.235,78.215,78.225,20100000.0
2009-09-11 22:48:00,78.215,78.22,78.215,78.215,33100000.0
2009-09-11 22:49:00,78.215,78.22,78.215,78.22,27100000.0
2009-09-11 22:50:00,78.22,78.235,78.22,78.235,14400000.0
2009-09-11 22:51:00,78.23,78.25,78.23,78.25,39800000.0
2009-09-11 22:52:00,78.25,78.26,78.235,78.255,89400000.0
2009-09-11 22:53:00,78.255,78.29,78.25,78.29,46900000.0
2009-09-11 22:54:00,78.29,78.29,78.23,78.255,39600000.0
2009-09-11 22:55:00,78.25,78.26,78.245,78.255,19100000.0
2009-09-11 22:56:00,78.255,78.27,78.245,78.26,52500000.0
2009-09-11 22:57:00,78.255,78.27,78.21,78.21,45700000.0
2009-09-11 22:58:00,78.21,78.225,78.21,78.22,14000000.0
2009-09-11 22:59:00,78.22,78.31,78.22,78.295,24000000.0
2009-09-13 23:00:00,77.812,77.831,77.809,77.831,74200000.0
2009-09-13 23:01:00,77.837,77.837,77.825,77.825,26000000.0
2009-09-13 23:02:00,77.775,77.785,77.775,77.785,8000000.0
2009-09-13 23:03:00,77.83,77.835,77.82,77.825,17800000.0
2009-09-13 23:04:00,77.815,77.825,77.775,77.78,42800000.0
2009-09-13 23:05:00,77.785,77.805,77.775,77.775,23600000.0
2009-09-13 23:06:00,77.775,77.785,77.775,77.78,19200000.0
2009-09-13 23:07:00,77.785,77.795,77.77,77.775,31200000.0
2009-09-13 23:08:00,77.79,77.8,77.79,77.795,7200000.0
2009-09-13 23:09:00,77.795,77.805,77.795,77.805,15200000.0
2009-09-13 23:10:00,77.8,77.835,77.8,77.835,28800000.0
2009-09-13 23:11:00,77.825,77.835,77.825,77.83,22000000.0
2009-09-13 23:12:00,77.815,77.825,77.8,77.805,17000000.0
2009-09-13 23:13:00,77.81,77.825,77.8,77.82,15000000.0
2009-09-13 23:14:00,77.815,77.83,77.815,77.83,3000000.0
2009-09-13 23:15:00,77.86,77.865,77.85,77.85,5000000.0
2009-09-13 23:16:00,77.845,77.855,77.845,77.855,3000000.0
2009-09-13 23:17:00,77.845,77.87,77.845,77.87,6000000.0
2009-09-13 23:18:00,77.88,77.88,77.87,77.87,2000000.0
2009-09-13 23:19:00,77.88,77.88,77.87,77.87,8000000.0
2009-09-13 23:20:00,77.875,77.895,77.875,77.89,7400000.0
2009-09-13 23:21:00,77.89,77.9,77.89,77.9,3000000.0
2009-09-13 23:22:00,77.905,77.905,77.9,77.905,3000000.0
2009-09-13 23:23:00,77.905,77.905,77.9,77.9,4000000.0
2009-09-13 23:24:00,77.875,77.91,77.875,77.91,7000000.0
2009-09-13 23:25:00,77.925,77.93,77.92,77.92,4000000.0
2009-09-13 23:26:00,77.925,77.93,77.915,77.925,7000000.0
2009-09-13 23:27:00,77.93,77.93,77.91,77.93,7000000.0
2009-09-13 23:28:00,77.92,77.93,77.91,77.93,10000000.0
2009-09-13 23:29:00,77.935,77.95,77.92,77.93,20000000.0
2009-09-13 23:30:00,77.93,77.935,77.93,77.93,3000000.0
2009-09-13 23:31:00,77.952,77.952,77.878,77.878,50100000.0
2009-09-13 23:32:00,77.935,77.935,77.93,77.93,2000000.0
2009-09-13 23:33:00,77.93,77.945,77.93,77.94,7000000.0
2009-09-13 23:34:00,77.94,77.96,77.94,77.955,8000000.0
2009-09-13 23:35:00,77.95,77.95,77.94,77.94,2000000.0
2009-09-13 23:36:00,77.945,77.945,77.935,77.94,5000000.0
2009-09-13 23:37:00,77.945,77.945,77.945,77.945,1000000.0
2009-09-13 23:38:00,77.95,77.95,77.935,77.94,8000000.0
2009-09-13 23:39:00,77.939,77.947,77.923,77.938,71000000.0
2009-09-13 23:40:00,77.935,77.935,77.935,77.935,7000000.0
2009-09-13 23:41:00,77.944,77.944,77.928,77.928,113200000.0
2009-09-13 23:42:00,77.935,77.935,77.935,77.935,1000000.0
2009-09-13 23:43:00,77.935,77.935,77.9,77.9,10200000.0
2009-09-13 23:44:00,77.895,77.92,77.895,77.92,5000000.0
2009-09-13 23:45:00,77.925,77.93,77.925,77.93,2000000.0
2009-09-13 23:46:00,77.93,77.93,77.9,77.92,13000000.0
2009-09-13 23:47:00,77.92,77.92,77.9,77.92,5000000.0
2009-09-13 23:48:00,77.925,77.93,77.925,77.93,2000000.0
2009-09-13 23:49:00,77.925,77.925,77.91,77.92,5000000.0
2009-09-13 23:50:00,77.925,77.925,77.925,77.925,1000000.0
2009-09-13 23:51:00,77.92,77.925,77.915,77.92,5000000.0
2009-09-13 23:52:00,77.898,77.911,77.898,77.899,102700000.0
2009-09-13 23:53:00,77.905,77.905,77.9,77.9,2000000.0
2009-09-13 23:54:00,77.88,77.89,77.88,77.885,12000000.0
2009-09-13 23:55:00,77.88,77.885,77.88,77.885,3000000.0
2009-09-13 23:56:00,77.88,77.88,77.865,77.865,3000000.0
2009-09-13 23:57:00,77.86,77.905,77.84,77.885,13000000.0
2009-09-13 23:58:00,77.915,77.915,77.865,77.87,14000000.0
2009-09-13 23:59:00,77.88,77.885,77.88,77.885,2000000.0
2009-09-14 00:00:00,77.895,77.955,77.88,77.925,47600000.0
2009-09-14 00:01:00,77.925,77.945,77.92,77.925,46900000.0
2009-09-14 00:02:00,77.925,77.925,77.86,77.865,39400000.0
2009-09-14 00:03:00,77.865,77.865,77.8,77.81,50500000.0
2009-09-14 00:04:00,77.81,77.81,77.81,77.81,2000000.0
2009-09-14 00:05:00,77.81,77.81,77.785,77.8,49100000.0
2009-09-14 00:06:00,77.8,77.8,77.77,77.77,38700000.0
2009-09-14 00:07:00,77.77,77.82,77.77,77.775,67200000.0
2009-09-14 00:08:00,77.775,77.81,77.77,77.77,45400000.0
2009-09-14 00:09:00,77.77,77.82,77.77,77.8,34600000.0
2009-09-14 00:10:00,77.8,77.82,77.76,77.76,76400000.0
2009-09-14 00:11:00,77.76,77.81,77.76,77.785,48300000.0
2009-09-14 00:12:00,77.8,77.82,77.78,77.81,74700000.0
2009-09-14 00:13:00,77.81,77.81,77.765,77.78,84200000.0
2009-09-14 00:14:00,77.755,77.79,77.745,77.755,70700000.0
2009-09-14 00:15:00,77.75,77.76,77.735,77.735,43200000.0
2009-09-14 00:16:00,77.74,77.745,77.735,77.745,60700000.0
2009-09-14 00:17:00,77.75,77.76,77.73,77.76,54900000.0
2009-09-14 00:18:00,77.76,77.77,77.76,77.77,14000000.0
2009-09-14 00:19:00,77.77,77.82,77.76,77.79,67800000.0
2009-09-14 00:20:00,77.79,77.85,77.77,77.84,82200000.0
2009-09-14 00:21:00,77.84,77.84,77.78,77.83,145200000.0
2009-09-14 00:22:00,77.83,77.85,77.81,77.83,90100000.0
2009-09-14 00:23:00,77.835,77.84,77.82,77.83,76900000.0
2009-09-14 00:24:00,77.835,77.84,77.835,77.84,14400000.0
2009-09-14 00:25:00,77.84,77.84,77.83,77.84,43100000.0
2009-09-14 00:26:00,77.83,77.84,77.815,77.83,69000000.0
2009-09-14 00:27:00,77.84,77.86,77.81,77.845,53900000.0
2009-09-14 00:28:00,77.84,77.84,77.835,77.84,9000000.0
2009-09-14 00:29:00,77.84,77.845,77.835,77.845,33500000.0
2009-09-14 00:30:00,77.85,77.865,77.845,77.865,25100000.0
2009-09-14 00:31:00,77.865,77.87,77.83,77.87,31600000.0
2009-09-14 00:32:00,77.855,77.855,77.815,77.815,100300000.0
2009-09-14 00:33:00,77.81,77.835,77.81,77.825,24200000.0
2009-09-14 00:34:00,77.83,77.83,77.805,77.81,42000000.0
2009-09-14 00:35:00,77.815,77.845,77.805,77.84,107600000.0
2009-09-14 00:36:00,77.84,77.845,77.795,77.8,98400000.0
2009-09-14 00:37:00,77.795,77.81,77.79,77.79,106500000.0
2009-09-14 00:38:00,77.79,77.8,77.755,77.77,32900000.0
2009-09-14 00:39:00,77.77,77.785,77.765,77.785,11000000.0
2009-09-14 00:40:00,77.77,77.78,77.755,77.76,37000000.0
2009-09-14 00:41:00,77.76,77.765,77.745,77.75,34000000.0
2009-09-14 00:42:00,77.75,77.78,77.75,77.76,73000000.0
2009-09-14 00:43:00,77.755,77.765,77.74,77.755,65000000.0
2009-09-14 00:44:00,77.76,77.77,77.735,77.765,57300000.0
2009-09-14 00:45:00,77.76,77.76,77.74,77.745,20000000.0
2009-09-14 00:46:00,77.74,77.755,77.715,77.715,50000000.0
2009-09-14 00:47:00,77.72,77.74,77.715,77.725,109900000.0
2009-09-14 00:48:00,77.735,77.735,77.72,77.735,73700000.0
2009-09-14 00:49:00,77.735,77.735,77.72,77.73,45600000.0
2009-09-14 00:50:00,77.735,77.75,77.725,77.735,123900000.0
2009-09-14 00:51:00,77.735,77.75,77.725,77.75,56400000.0
2009-09-14 00:52:00,77.75,77.75,77.745,77.745,20600000.0
2009-09-14 00:53:00,77.75,77.775,77.745,77.77,106300000.0
2009-09-14 00:54:00,77.775,77.835,77.77,77.835,93100000.0
2009-09-14 00:55:00,77.84,77.86,77.835,77.855,226900000.0
2009-09-14 00:56:00,77.85,77.85,77.835,77.845,162700000.0
2009-09-14 00:57:00,77.845,77.855,77.835,77.855,71000000.0
2009-09-14 00:58:00,77.855,77.88,77.855,77.88,115500000.0
2009-09-14 00:59:00,77.875,77.89,77.87,77.885,79100000.0
2009-09-14 01:00:00,77.885,77.92,77.86,77.92,102100000.0
2009-09-14 01:01:00,77.92,77.985,77.91,77.985,127700000.0
2009-09-14 01:02:00,77.985,77.985,77.95,77.97,79200000.0
2009-09-14 01:03:00,77.965,77.97,77.94,77.945,90400000.0
2009-09-14 01:04:00,77.945,77.945,77.92,77.92,142400000.0
2009-09-14 01:05:00,77.925,77.935,77.89,77.895,98200000.0
2009-09-14 01:06:00,77.895,77.925,77.895,77.905,61500000.0
2009-09-14 01:07:00,77.905,77.925,77.9,77.91,40700000.0
2009-09-14 01:08:00,77.905,77.92,77.89,77.895,102400000.0
2009-09-14 01:09:00,77.895,77.925,77.895,77.92,127000000.0
2009-09-14 01:10:00,77.92,77.92,77.91,77.915,120700000.0
2009-09-14 01:11:00,77.915,77.955,77.91,77.935,155700000.0
2009-09-14 01:12:00,77.935,77.935,77.89,77.915,76100000.0
2009-09-14 01:13:00,77.915,77.925,77.895,77.92,50900000.0
2009-09-14 01:14:00,77.915,77.93,77.905,77.915,66300000.0
2009-09-14 01:15:00,77.92,77.925,77.92,77.925,36000000.0
2009-09-14 01:16:00,77.925,77.93,77.905,77.91,105600000.0
2009-09-14 01:17:00,77.91,77.915,77.91,77.915,8000000.0
2009-09-14 01:18:00,77.91,77.91,77.905,77.905,4300000.0
2009-09-14 01:19:00,77.905,77.905,77.905,77.905,3000000.0
2009-09-14 01:20:00,77.905,77.915,77.905,77.915,9000000.0
2009-09-14 01:21:00,77.91,77.925,77.91,77.92,19200000.0
2009-09-14 01:22:00,77.925,77.925,77.915,77.92,17000000.0
2009-09-14 01:23:00,77.925,77.935,77.92,77.93,24400000.0
2009-09-14 01:24:00,77.93,77.935,77.925,77.925,14000000.0
2009-09-14 01:25:00,77.925,77.945,77.92,77.92,150700000.0
2009-09-14 01:26:00,77.92,77.93,77.89,77.93,97800000.0
2009-09-14 01:27:00,77.925,77.925,77.9,77.9,84200000.0
2009-09-14 01:28:00,77.9,77.905,77.89,77.895,65200000.0
2009-09-14 01:29:00,77.895,77.9,77.895,77.9,40500000.0
2009-09-14 01:30:00,77.9,77.905,77.89,77.895,74500000.0
2009-09-14 01:31:00,77.895,77.895,77.89,77.89,21600000.0
2009-09-14 01:32:00,77.89,77.91,77.89,77.895,115500000.0
2009-09-14 01:33:00,77.895,77.92,77.895,77.915,53200000.0
2009-09-14 01:34:00,77.915,77.915,77.91,77.915,19200000.0
2009-09-14 01:35:00,77.915,77.915,77.91,77.91,5200000.0
2009-09-14 01:36:00,77.895,77.895,77.89,77.895,57700000.0
2009-09-14 01:37:00,77.89,77.91,77.89,77.91,36800000.0
2009-09-14 01:38:00,77.9,77.9,77.895,77.895,73600000.0
2009-09-14 01:39:00,77.895,77.905,77.895,77.9,107400000.0
2009-09-14 01:40:00,77.905,77.915,77.9,77.905,62800000.0
2009-09-14 01:41:00,77.905,77.91,77.885,77.91,341500000.0
2009-09-14 01:42:00,77.91,77.91,77.88,77.89,150100000.0
2009-09-14 01:43:00,77.89,77.905,77.88,77.9,156300000.0
2009-09-14 01:44:00,77.9,77.905,77.875,77.89,135400000.0
2009-09-14 01:45:00,77.895,77.915,77.895,77.905,68900000.0
2009-09-14 01:46:00,77.9,77.905,77.895,77.9,47600000.0
2009-09-14 01:47:00,77.905,77.92,77.905,77.91,47500000.0
2009-09-14 01:48:00,77.905,77.93,77.9,77.925,66400000.0
2009-09-14 01:49:00,77.925,77.925,77.905,77.91,52800000.0
2009-09-14 01:50:00,77.91,77.945,77.91,77.94,60300000.0
2009-09-14 01:51:00,77.935,77.935,77.925,77.935,24400000.0
2009-09-14 01:52:00,77.935,77.935,77.92,77.93,56800000.0
2009-09-14 01:53:00,77.93,77.93,77.915,77.925,40800000.0
2009-09-14 01:54:00,77.925,77.925,77.895,77.915,61000000.0
2009-09-14 01:55:00,77.915,77.92,77.9,77.905,120600000.0
2009-09-14 01:56:00,77.9,77.905,77.9,77.905,17600000.0
2009-09-14 01:57:00,77.905,77.91,77.905,77.905,13800000.0
2009-09-14 01:58:00,77.905,77.92,77.89,77.9,114000000.0
2009-09-14 01:59:00,77.9,77.91,77.9,77.91,51200000.0
2009-09-14 02:00:00,77.915,77.945,77.915,77.935,163700000.0
2009-09-14 02:01:00,77.935,78.015,77.925,77.965,231100000.0
2009-09-14 02:02:00,77.965,77.995,77.955,77.965,222500000.0
2009-09-14 02:03:00,77.965,78.02,77.965,78.005,297900000.0
2009-09-14 02:04:00,78.005,78.01,77.945,77.965,218600000.0
2009-09-14 02:05:00,77.965,77.97,77.9,77.91,214000000.0
2009-09-14 02:06:00,77.91,77.915,77.885,77.89,190000000.0
2009-09-14 02:07:00,77.89,77.91,77.865,77.875,288100000.0
2009-09-14 02:08:00,77.875,77.88,77.86,77.87,171100000.0
2009-09-14 02:09:00,77.87,77.89,77.87,77.87,104200000.0
2009-09-14 02:10:00,77.87,77.875,77.83,77.87,223000000.0
2009-09-14 02:11:00,77.88,77.91,77.875,77.89,259400000.0
2009-09-14 02:12:00,77.885,77.885,77.855,77.865,302100000.0
2009-09-14 02:13:00,77.865,77.875,77.855,77.87,262600000.0
2009-09-14 02:14:00,77.87,77.89,77.8,77.8,240800000.0
2009-09-14 02:15:00,77.8,77.83,77.8,77.805,350300000.0
2009-09-14 02:16:00,77.805,77.805,77.765,77.78,420200000.0
2009-09-14 02:17:00,77.78,77.835,77.77,77.83,379700000.0
2009-09-14 02:18:00,77.835,77.835,77.805,77.82,239800000.0
2009-09-14 02:19:00,77.82,77.83,77.76,77.785,353700000.0
2009-09-14 02:20:00,77.78,77.835,77.77,77.82,230600000.0
2009-09-14 02:21:00,77.82,77.835,77.81,77.815,90700000.0
2009-09-14 02:22:00,77.815,77.835,77.77,77.775,225900000.0
2009-09-14 02:23:00,77.77,77.805,77.765,77.805,141000000.0
2009-09-14 02:24:00,77.805,77.84,77.805,77.815,190200000.0
2009-09-14 02:25:00,77.81,77.82,77.79,77.79,199000000.0
2009-09-14 02:26:00,77.79,77.79,77.735,77.735,385300000.0
2009-09-14 02:27:00,77.735,77.755,77.725,77.735,255900000.0
2009-09-14 02:28:00,77.73,77.75,77.695,77.7,190400000.0
2009-09-14 02:29:00,77.7,77.745,77.7,77.725,136200000.0
2009-09-14 02:30:00,77.72,77.725,77.69,77.7,267100000.0
2009-09-14 02:31:00,77.7,77.715,77.685,77.685,178000000.0
2009-09-14 02:32:00,77.685,77.69,77.645,77.65,222700000.0
2009-09-14 02:33:00,77.645,77.665,77.63,77.66,229900000.0
2009-09-14 02:34:00,77.66,77.685,77.66,77.67,116900000.0
2009-09-14 02:35:00,77.665,77.725,77.665,77.71,224500000.0
2009-09-14 02:36:00,77.715,77.735,77.7,77.7,134700000.0
2009-09-14 02:37:00,77.7,77.715,77.665,77.68,187000000.0
2009-09-14 02:38:00,77.68,77.68,77.64,77.645,104100000.0
2009-09-14 02:39:00,77.645,77.67,77.645,77.67,118800000.0
2009-09-14 02:40:00,77.67,77.67,77.65,77.665,69900000.0
2009-09-14 02:41:00,77.665,77.68,77.655,77.67,182300000.0
2009-09-14 02:42:00,77.67,77.7,77.67,77.69,109300000.0
2009-09-14 02:43:00,77.685,77.7,77.685,77.69,99700000.0
2009-09-14 02:44:00,77.68,77.68,77.66,77.68,133500000.0
2009-09-14 02:45:00,77.68,77.68,77.64,77.64,66900000.0
2009-09-14 02:46:00,77.64,77.64,77.6,77.615,299000001.0
2009-09-14 02:47:00,77.615,77.625,77.605,77.61,115400000.0
2009-09-14 02:48:00,77.61,77.625,77.595,77.61,223700000.0
2009-09-14 02:49:00,77.62,77.63,77.6,77.605,78100000.0
2009-09-14 02:50:00,77.61,77.62,77.59,77.59,129800000.0
2009-09-14 02:51:00,77.59,77.61,77.58,77.61,164700000.0
2009-09-14 02:52:00,77.61,77.62,77.59,77.61,269700000.0
2009-09-14 02:53:00,77.615,77.65,77.6,77.635,118300000.0
2009-09-14 02:54:00,77.64,77.66,77.625,77.625,139900000.0
2009-09-14 02:55:00,77.635,77.665,77.62,77.625,126100000.0
2009-09-14 02:56:00,77.63,77.665,77.63,77.66,113600000.0
2009-09-14 02:57:00,77.655,77.675,77.65,77.65,112800000.0
2009-09-14 02:58:00,77.65,77.65,77.625,77.645,224200000.0
2009-09-14 02:59:00,77.645,77.645,77.61,77.61,219000000.0
2009-09-14 03:00:00,77.61,77.615,77.565,77.57,216400000.0
2009-09-14 03:01:00,77.57,77.575,77.54,77.555,98500000.0
2009-09-14 03:02:00,77.55,77.57,77.535,77.54,189200000.0
2009-09-14 03:03:00,77.54,77.555,77.52,77.53,161400000.0
2009-09-14 03:04:00,77.535,77.565,77.52,77.54,147400000.0
2009-09-14 03:05:00,77.54,77.54,77.51,77.52,302500000.0
2009-09-14 03:06:00,77.52,77.525,77.51,77.51,125800000.0
2009-09-14 03:07:00,77.51,77.51,77.49,77.505,198000000.0
2009-09-14 03:08:00,77.505,77.56,77.505,77.52,143200000.0
2009-09-14 03:09:00,77.52,77.525,77.48,77.485,188300000.0
2009-09-14 03:10:00,77.49,77.525,77.485,77.51,82800000.0
2009-09-14 03:11:00,77.505,77.545,77.505,77.54,112000000.0
2009-09-14 03:12:00,77.535,77.555,77.515,77.515,152300000.0
2009-09-14 03:13:00,77.515,77.515,77.46,77.47,211300000.0
2009-09-14 03:14:00,77.47,77.47,77.405,77.405,213600000.0
2009-09-14 03:15:00,77.4,77.43,77.39,77.425,105000000.0
2009-09-14 03:16:00,77.42,77.455,77.405,77.455,88800000.0
2009-09-14 03:17:00,77.445,77.455,77.42,77.43,107600000.0
2009-09-14 03:18:00,77.425,77.44,77.415,77.435,75200000.0
2009-09-14 03:19:00,77.435,77.465,77.43,77.46,90200000.0
2009-09-14 03:20:00,77.46,77.46,77.405,77.435,264000000.0
2009-09-14 03:21:00,77.435,77.49,77.435,77.485,259400000.0
2009-09-14 03:22:00,77.485,77.49,77.45,77.46,170600000.0
2009-09-14 03:23:00,77.46,77.48,77.455,77.455,129600000.0
2009-09-14 03:24:00,77.46,77.47,77.435,77.445,245300000.0
2009-09-14 03:25:00,77.45,77.45,77.4,77.41,190300000.0
2009-09-14 03:26:00,77.415,77.44,77.405,77.43,188300001.0
2009-09-14 03:27:00,77.43,77.44,77.41,77.435,121300000.0
2009-09-14 03:28:00,77.425,77.425,77.38,77.385,346799998.0
2009-09-14 03:29:00,77.385,77.395,77.355,77.375,251100000.0
2009-09-14 03:30:00,77.37,77.39,77.36,77.365,94700000.0
2009-09-14 03:31:00,77.36,77.38,77.35,77.38,195900000.0
2009-09-14 03:32:00,77.375,77.385,77.34,77.36,231100000.0
2009-09-14 03:33:00,77.36,77.4,77.36,77.4,228800000.0
2009-09-14 03:34:00,77.4,77.41,77.385,77.405,338300000.0
2009-09-14 03:35:00,77.405,77.435,77.4,77.415,171500000.0
2009-09-14 03:36:00,77.42,77.455,77.415,77.45,85500000.0
2009-09-14 03:37:00,77.45,77.455,77.44,77.455,231800000.0
2009-09-14 03:38:00,77.45,77.48,77.445,77.475,199400000.0
2009-09-14 03:39:00,77.48,77.485,77.47,77.475,161300000.0
2009-09-14 03:40:00,77.475,77.48,77.425,77.445,96700000.0
2009-09-14 03:41:00,77.435,77.445,77.43,77.43,91600000.0
2009-09-14 03:42:00,77.44,77.445,77.425,77.425,58800000.0
2009-09-14 03:43:00,77.425,77.425,77.405,77.42,222600000.0
2009-09-14 03:44:00,77.425,77.43,77.41,77.42,147400000.0
2009-09-14 03:45:00,77.42,77.42,77.39,77.395,67000000.0
2009-09-14 03:46:00,77.39,77.4,77.39,77.395,82200000.0
2009-09-14 03:47:00,77.4,77.425,77.4,77.42,82700000.0
2009-09-14 03:48:00,77.425,77.44,77.41,77.42,120300000.0
2009-09-14 03:49:00,77.42,77.42,77.37,77.37,250600000.0
2009-09-14 03:50:00,77.37,77.385,77.36,77.385,58700000.0
2009-09-14 03:51:00,77.385,77.43,77.385,77.42,41600000.0
2009-09-14 03:52:00,77.42,77.44,77.42,77.425,147300000.0
2009-09-14 03:53:00,77.43,77.43,77.415,77.42,64800000.0
2009-09-14 03:54:00,77.42,77.45,77.415,77.45,206600000.0
2009-09-14 03:55:00,77.455,77.455,77.445,77.455,139900000.0
2009-09-14 03:56:00,77.455,77.455,77.4,77.4,193000000.0
2009-09-14 03:57:00,77.4,77.415,77.39,77.4,349700000.0
2009-09-14 03:58:00,77.405,77.415,77.4,77.41,127300000.0
2009-09-14 03:59:00,77.415,77.425,77.41,77.425,91900000.0
2009-09-14 04:00:00,77.43,77.44,77.42,77.435,146900000.0
2009-09-14 04:01:00,77.435,77.455,77.43,77.45,106700000.0
2009-09-14 04:02:00,77.45,77.455,77.43,77.43,63700000.0
2009-09-14 04:03:00,77.43,77.485,77.43,77.485,87900000.0
2009-09-14 04:04:00,77.49,77.5,77.475,77.5,91900000.0
2009-09-14 04:05:00,77.495,77.5,77.485,77.485,90900000.0
2009-09-14 04:06:00,77.495,77.495,77.47,77.48,80300000.0
2009-09-14 04:07:00,77.48,77.49,77.47,77.49,274199999.0
2009-09-14 04:08:00,77.49,77.505,77.46,77.505,131300000.0
2009-09-14 04:09:00,77.5,77.51,77.485,77.49,192000000.0
2009-09-14 04:10:00,77.495,77.495,77.46,77.48,184900000.0
2009-09-14 04:11:00,77.48,77.485,77.425,77.425,151500000.0
2009-09-14 04:12:00,77.425,77.425,77.4,77.42,141600000.0
2009-09-14 04:13:00,77.415,77.445,77.41,77.435,54400000.0
2009-09-14 04:14:00,77.43,77.43,77.4,77.42,98400000.0
2009-09-14 04:15:00,77.42,77.45,77.42,77.445,84000000.0
2009-09-14 04:16:00,77.445,77.47,77.445,77.455,132000000.0
2009-09-14 04:17:00,77.455,77.505,77.455,77.5,118300000.0
2009-09-14 04:18:00,77.505,77.515,77.495,77.505,165900000.0
2009-09-14 04:19:00,77.505,77.525,77.5,77.525,28000000.0
2009-09-14 04:20:00,77.525,77.535,77.515,77.515,103700000.0
2009-09-14 04:21:00,77.52,77.525,77.51,77.515,57000000.0
2009-09-14 04:22:00,77.515,77.515,77.5,77.5,133200000.0
2009-09-14 04:23:00,77.5,77.51,77.495,77.51,47700000.0
2009-09-14 04:24:00,77.505,77.505,77.495,77.5,90400000.0
2009-09-14 04:25:00,77.495,77.51,77.49,77.505,56800000.0
2009-09-14 04:26:00,77.505,77.505,77.495,77.495,20900000.0
2009-09-14 04:27:00,77.495,77.51,77.49,77.5,48700000.0
2009-09-14 04:28:00,77.495,77.505,77.49,77.49,209900000.0
2009-09-14 04:29:00,77.5,77.52,77.5,77.51,38000000.0
2009-09-14 04:30:00,77.51,77.525,77.51,77.515,30000000.0
2009-09-14 04:31:00,77.515,77.52,77.495,77.5,98400000.0
2009-09-14 04:32:00,77.505,77.51,77.495,77.51,73100000.0
2009-09-14 04:33:00,77.505,77.52,77.5,77.515,120300000.0
2009-09-14 04:34:00,77.515,77.53,77.51,77.53,60600000.0
2009-09-14 04:35:00,77.535,77.535,77.505,77.505,148900000.0
2009-09-14 04:36:00,77.505,77.505,77.47,77.485,94900000.0
2009-09-14 04:37:00,77.485,77.49,77.485,77.485,30800000.0
2009-09-14 04:38:00,77.49,77.49,77.465,77.465,174800000.0
2009-09-14 04:39:00,77.47,77.47,77.43,77.44,157300000.0
2009-09-14 04:40:00,77.44,77.44,77.43,77.435,65500000.0
2009-09-14 04:41:00,77.435,77.445,77.435,77.445,66800000.0
2009-09-14 04:42:00,77.445,77.48,77.445,77.475,167300000.0
2009-09-14 04:43:00,77.475,77.485,77.465,77.475,91400000.0
2009-09-14 04:44:00,77.475,77.48,77.425,77.44,177500000.0
2009-09-14 04:45:00,77.43,77.445,77.42,77.425,89100000.0
2009-09-14 04:46:00,77.425,77.47,77.425,77.47,47800000.0
2009-09-14 04:47:00,77.47,77.49,77.465,77.49,71000000.0
2009-09-14 04:48:00,77.485,77.51,77.475,77.505,193200000.0
2009-09-14 04:49:00,77.505,77.52,77.485,77.51,272300000.0
2009-09-14 04:50:00,77.51,77.51,77.485,77.495,311600000.0
2009-09-14 04:51:00,77.495,77.515,77.49,77.505,130200000.0
2009-09-14 04:52:00,77.505,77.535,77.505,77.51,157800000.0
2009-09-14 04:53:00,77.51,77.535,77.51,77.535,131500000.0
2009-09-14 04:54:00,77.535,77.535,77.49,77.515,297100000.0
2009-09-14 04:55:00,77.515,77.525,77.495,77.51,232300000.0
2009-09-14 04:56:00,77.505,77.515,77.47,77.49,248900000.0
2009-09-14 04:57:00,77.49,77.49,77.455,77.455,224600000.0
2009-09-14 04:58:00,77.455,77.475,77.455,77.475,114800000.0
2009-09-14 04:59:00,77.475,77.475,77.465,77.47,26900000.0
2009-09-14 05:00:00,77.47,77.47,77.435,77.435,232600000.0
2009-09-14 05:01:00,77.435,77.45,77.43,77.445,125300000.0
2009-09-14 05:02:00,77.445,77.45,77.41,77.425,148700000.0
2009-09-14 05:03:00,77.425,77.45,77.42,77.42,166600000.0
2009-09-14 05:04:00,77.425,77.43,77.42,77.42,15500000.0
2009-09-14 05:05:00,77.42,77.42,77.405,77.405,85900000.0
2009-09-14 05:06:00,77.405,77.405,77.385,77.39,83700000.0
2009-09-14 05:07:00,77.4,77.4,77.39,77.4,62200000.0
2009-09-14 05:08:00,77.405,77.42,77.405,77.42,45200000.0
2009-09-14 05:09:00,77.42,77.435,77.415,77.42,115200000.0
2009-09-14 05:10:00,77.42,77.44,77.415,77.425,59800000.0
2009-09-14 05:11:00,77.43,77.44,77.425,77.435,69600000.0
2009-09-14 05:12:00,77.435,77.445,77.43,77.435,139100000.0
2009-09-14 05:13:00,77.44,77.445,77.425,77.435,88500000.0
2009-09-14 05:14:00,77.435,77.435,77.425,77.435,30100000.0
2009-09-14 05:15:00,77.435,77.44,77.435,77.435,53900000.0
2009-09-14 05:16:00,77.425,77.44,77.42,77.42,163400000.0
2009-09-14 05:17:00,77.42,77.43,77.41,77.42,156400000.0
2009-09-14 05:18:00,77.42,77.42,77.415,77.42,39800000.0
2009-09-14 05:19:00,77.42,77.425,77.42,77.42,27200000.0
2009-09-14 05:20:00,77.42,77.44,77.42,77.435,58500000.0
2009-09-14 05:21:00,77.435,77.445,77.43,77.445,16900000.0
2009-09-14 05:22:00,77.44,77.455,77.435,77.455,56200000.0
2009-09-14 05:23:00,77.455,77.48,77.455,77.475,37100000.0
2009-09-14 05:24:00,77.475,77.49,77.47,77.49,98300000.0
2009-09-14 05:25:00,77.5,77.525,77.5,77.52,109500000.0
2009-09-14 05:26:00,77.52,77.525,77.515,77.52,8000000.0
2009-09-14 05:27:00,77.52,77.53,77.515,77.525,50500000.0
2009-09-14 05:28:00,77.525,77.535,77.52,77.535,10000000.0
2009-09-14 05:29:00,77.535,77.545,77.535,77.54,94500000.0
2009-09-14 05:30:00,77.535,77.555,77.535,77.555,95900000.0
2009-09-14 05:31:00,77.55,77.555,77.535,77.535,111000000.0
2009-09-14 05:32:00,77.54,77.54,77.505,77.515,243700000.0
2009-09-14 05:33:00,77.515,77.515,77.475,77.475,161000000.0
2009-09-14 05:34:00,77.475,77.495,77.475,77.495,58900000.0
2009-09-14 05:35:00,77.495,77.525,77.485,77.485,226700000.0
2009-09-14 05:36:00,77.485,77.5,77.485,77.485,79100000.0
2009-09-14 05:37:00,77.49,77.52,77.48,77.52,129200000.0
2009-09-14 05:38:00,77.515,77.525,77.515,77.52,41100000.0
2009-09-14 05:39:00,77.515,77.575,77.515,77.57,176400000.0
2009-09-14 05:40:00,77.57,77.57,77.545,77.545,151600000.0
2009-09-14 05:41:00,77.545,77.57,77.545,77.56,172100000.0
2009-09-14 05:42:00,77.565,77.575,77.565,77.57,49900000.0
2009-09-14 05:43:00,77.58,77.59,77.58,77.59,39900000.0
2009-09-14 05:44:00,77.59,77.595,77.575,77.575,62100000.0
2009-09-14 05:45:00,77.575,77.575,77.56,77.56,89900000.0
2009-09-14 05:46:00,77.56,77.565,77.555,77.565,29000000.0
2009-09-14 05:47:00,77.56,77.565,77.55,77.565,56400000.0
2009-09-14 05:48:00,77.565,77.57,77.565,77.565,75800000.0
2009-09-14 05:49:00,77.57,77.575,77.565,77.565,22100000.0
2009-09-14 05:50:00,77.565,77.565,77.56,77.565,73000000.0
2009-09-14 05:51:00,77.575,77.575,77.535,77.535,103600000.0
2009-09-14 05:52:00,77.535,77.55,77.535,77.545,99400000.0
2009-09-14 05:53:00,77.55,77.55,77.535,77.535,50900000.0
2009-09-14 05:54:00,77.535,77.535,77.525,77.525,55300000.0
2009-09-14 05:55:00,77.525,77.55,77.525,77.54,75400000.0
2009-09-14 05:56:00,77.545,77.545,77.51,77.515,206400000.0
2009-09-14 05:57:00,77.515,77.525,77.515,77.52,86100000.0
2009-09-14 05:58:00,77.52,77.535,77.515,77.53,44300000.0
2009-09-14 05:59:00,77.53,77.53,77.495,77.505,169900000.0
2009-09-14 06:00:00,77.505,77.51,77.49,77.505,110900000.0
2009-09-14 06:01:00,77.505,77.535,77.505,77.525,159800000.0
2009-09-14 06:02:00,77.525,77.535,77.52,77.525,87700000.0
2009-09-14 06:03:00,77.525,77.545,77.525,77.545,127200000.0
2009-09-14 06:04:00,77.545,77.545,77.525,77.53,89400000.0
2009-09-14 06:05:00,77.525,77.525,77.495,77.52,169800000.0
2009-09-14 06:06:00,77.52,77.53,77.515,77.52,58000000.0
2009-09-14 06:07:00,77.52,77.53,77.52,77.53,9900000.0
2009-09-14 06:08:00,77.53,77.55,77.53,77.54,20400000.0
2009-09-14 06:09:00,77.545,77.565,77.545,77.565,62100000.0
2009-09-14 06:10:00,77.565,77.57,77.555,77.56,62000000.0
2009-09-14 06:11:00,77.55,77.56,77.55,77.555,245800000.0
2009-09-14 06:12:00,77.555,77.565,77.55,77.555,121300000.0
2009-09-14 06:13:00,77.555,77.575,77.55,77.575,207400000.0
2009-09-14 06:14:00,77.57,77.575,77.56,77.565,176200000.0
2009-09-14 06:15:00,77.565,77.585,77.56,77.565,189400000.0
2009-09-14 06:16:00,77.57,77.575,77.555,77.565,156200000.0
2009-09-14 06:17:00,77.565,77.575,77.565,77.57,56900000.0
2009-09-14 06:18:00,77.57,77.6,77.57,77.585,183600000.0
2009-09-14 06:19:00,77.58,77.59,77.575,77.575,56300000.0
2009-09-14 06:20:00,77.575,77.59,77.57,77.57,73400000.0
2009-09-14 06:21:00,77.57,77.58,77.56,77.58,92500000.0
2009-09-14 06:22:00,77.58,77.58,77.57,77.57,10000000.0
2009-09-14 06:23:00,77.57,77.57,77.56,77.56,48900000.0
2009-09-14 06:24:00,77.565,77.57,77.56,77.565,101700000.0
2009-09-14 06:25:00,77.565,77.57,77.565,77.57,48600000.0
2009-09-14 06:26:00,77.57,77.57,77.57,77.57,25000000.0
2009-09-14 06:27:00,77.57,77.57,77.555,77.565,46300000.0
2009-09-14 06:28:00,77.565,77.575,77.565,77.575,20000000.0
2009-09-14 06:29:00,77.565,77.585,77.565,77.58,291100000.0
2009-09-14 06:30:00,77.58,77.58,77.555,77.555,249900000.0
2009-09-14 06:31:00,77.555,77.57,77.555,77.565,168200000.0
2009-09-14 06:32:00,77.565,77.57,77.56,77.565,85100000.0
2009-09-14 06:33:00,77.57,77.585,77.565,77.585,126500000.0
2009-09-14 06:34:00,77.58,77.585,77.56,77.56,74100000.0
2009-09-14 06:35:00,77.56,77.56,77.525,77.54,138500000.0
2009-09-14 06:36:00,77.54,77.56,77.53,77.555,57400000.0
2009-09-14 06:37:00,77.555,77.565,77.555,77.555,49600000.0
2009-09-14 06:38:00,77.555,77.56,77.55,77.555,41100000.0
2009-09-14 06:39:00,77.555,77.605,77.555,77.605,169200000.0
2009-09-14 06:40:00,77.605,77.63,77.58,77.58,230400000.0
2009-09-14 06:41:00,77.59,77.61,77.585,77.61,146300000.0
2009-09-14 06:42:00,77.61,77.615,77.545,77.55,118100000.0
2009-09-14 06:43:00,77.545,77.565,77.54,77.55,62100000.0
2009-09-14 06:44:00,77.55,77.55,77.525,77.53,135100000.0
2009-09-14 06:45:00,77.53,77.535,77.51,77.525,196100000.0
2009-09-14 06:46:00,77.525,77.535,77.505,77.51,131200000.0
2009-09-14 06:47:00,77.51,77.535,77.495,77.535,325300000.0
2009-09-14 06:48:00,77.54,77.54,77.53,77.53,159300000.0
2009-09-14 06:49:00,77.53,77.53,77.505,77.505,391500000.0
2009-09-14 06:50:00,77.5,77.5,77.455,77.47,542700000.0
2009-09-14 06:51:00,77.47,77.48,77.445,77.455,435100000.0
2009-09-14 06:52:00,77.455,77.455,77.42,77.445,232900000.0
2009-09-14 06:53:00,77.44,77.455,77.43,77.445,180500000.0
2009-09-14 06:54:00,77.445,77.46,77.44,77.46,89400000.0
2009-09-14 06:55:00,77.46,77.495,77.46,77.475,202600000.0
2009-09-14 06:56:00,77.48,77.485,77.475,77.475,75600000.0
2009-09-14 06:57:00,77.48,77.485,77.475,77.475,19900000.0
2009-09-14 06:58:00,77.47,77.5,77.47,77.5,33200000.0
2009-09-14 06:59:00,77.495,77.505,77.495,77.495,12200000.0
2009-09-14 07:00:00,77.495,77.52,77.495,77.52,133000000.0
2009-09-14 07:01:00,77.52,77.535,77.52,77.53,64200000.0
2009-09-14 07:02:00,77.535,77.535,77.495,77.505,122000000.0
2009-09-14 07:03:00,77.505,77.505,77.49,77.49,27900000.0
2009-09-14 07:04:00,77.49,77.505,77.49,77.505,82700000.0
2009-09-14 07:05:00,77.505,77.515,77.49,77.49,19000000.0
2009-09-14 07:06:00,77.49,77.5,77.49,77.5,27000000.0
2009-09-14 07:07:00,77.5,77.505,77.495,77.5,113700000.0
2009-09-14 07:08:00,77.5,77.51,77.5,77.51,35200000.0
2009-09-14 07:09:00,77.51,77.525,77.505,77.505,57000000.0
2009-09-14 07:10:00,77.505,77.52,77.5,77.52,21200000.0
2009-09-14 07:11:00,77.52,77.52,77.5,77.5,44300000.0
2009-09-14 07:12:00,77.5,77.51,77.5,77.505,17200000.0
2009-09-14 07:13:00,77.495,77.505,77.48,77.5,93400000.0
2009-09-14 07:14:00,77.5,77.5,77.475,77.48,42400000.0
2009-09-14 07:15:00,77.475,77.49,77.475,77.48,89300000.0
2009-09-14 07:16:00,77.48,77.49,77.47,77.485,169400000.0
2009-09-14 07:17:00,77.49,77.5,77.475,77.475,69000000.0
2009-09-14 07:18:00,77.475,77.48,77.47,77.475,70600000.0
2009-09-14 07:19:00,77.47,77.475,77.47,77.475,15800000.0
2009-09-14 07:20:00,77.465,77.475,77.43,77.435,177600000.0
2009-09-14 07:21:00,77.435,77.46,77.42,77.46,128900000.0
2009-09-14 07:22:00,77.46,77.485,77.435,77.475,172200000.0
2009-09-14 07:23:00,77.47,77.495,77.455,77.46,154700000.0
2009-09-14 07:24:00,77.465,77.495,77.465,77.465,245100000.0
2009-09-14 07:25:00,77.465,77.475,77.46,77.46,88000000.0
2009-09-14 07:26:00,77.455,77.49,77.455,77.49,106500000.0
2009-09-14 07:27:00,77.49,77.495,77.48,77.485,61400000.0
2009-09-14 07:28:00,77.485,77.505,77.485,77.495,36100000.0
2009-09-14 07:29:00,77.495,77.505,77.485,77.495,131900000.0
2009-09-14 07:30:00,77.495,77.515,77.495,77.515,100400000.0
2009-09-14 07:31:00,77.515,77.52,77.505,77.51,221300000.0
2009-09-14 07:32:00,77.51,77.54,77.51,77.53,137600000.0
2009-09-14 07:33:00,77.53,77.545,77.515,77.53,121900000.0
2009-09-14 07:34:00,77.535,77.54,77.51,77.52,174200000.0
2009-09-14 07:35:00,77.515,77.52,77.505,77.505,154500000.0
2009-09-14 07:36:00,77.505,77.515,77.495,77.495,137800000.0
2009-09-14 07:37:00,77.5,77.51,77.495,77.5,63100000.0
2009-09-14 07:38:00,77.5,77.515,77.5,77.5,254700000.0
2009-09-14 07:39:00,77.5,77.525,77.5,77.515,179900001.0
2009-09-14 07:40:00,77.515,77.515,77.49,77.49,334600000.0
2009-09-14 07:41:00,77.49,77.505,77.49,77.505,119000000.0
2009-09-14 07:42:00,77.505,77.505,77.48,77.48,92300000.0
2009-09-14 07:43:00,77.48,77.495,77.47,77.49,175500000.0
2009-09-14 07:44:00,77.49,77.495,77.485,77.485,120000000.0
2009-09-14 07:45:00,77.48,77.495,77.475,77.495,238700000.0
2009-09-14 07:46:00,77.485,77.5,77.48,77.48,89600000.0
2009-09-14 07:47:00,77.48,77.515,77.475,77.51,146000000.0
2009-09-14 07:48:00,77.505,77.505,77.485,77.49,208600000.0
2009-09-14 07:49:00,77.49,77.49,77.46,77.465,154100000.0
2009-09-14 07:50:00,77.465,77.49,77.46,77.49,152500000.0
2009-09-14 07:51:00,77.485,77.495,77.47,77.49,214400000.0
2009-09-14 07:52:00,77.495,77.495,77.48,77.495,70300000.0
2009-09-14 07:53:00,77.5,77.51,77.495,77.495,163300000.0
2009-09-14 07:54:00,77.495,77.5,77.475,77.49,211800000.0
2009-09-14 07:55:00,77.49,77.5,77.48,77.49,338200000.0
2009-09-14 07:56:00,77.485,77.5,77.47,77.47,151000000.0
2009-09-14 07:57:00,77.47,77.505,77.46,77.505,87200000.0
2009-09-14 07:58:00,77.5,77.545,77.49,77.545,124000000.0
2009-09-14 07:59:00,77.545,77.59,77.545,77.58,209700000.0
2009-09-14 08:00:00,77.58,77.615,77.57,77.605,264100000.0
2009-09-14 08:01:00,77.605,77.605,77.57,77.58,343400000.0
2009-09-14 08:02:00,77.585,77.625,77.575,77.61,238300000.0
2009-09-14 08:03:00,77.61,77.61,77.59,77.6,348500000.0
2009-09-14 08:04:00,77.6,77.615,77.595,77.605,243500000.0
2009-09-14 08:05:00,77.605,77.625,77.6,77.61,214100000.0
2009-09-14 08:06:00,77.61,77.62,77.595,77.605,322700000.0
2009-09-14 08:07:00,77.605,77.645,77.605,77.64,377100000.0
2009-09-14 08:08:00,77.635,77.645,77.605,77.61,354499999.0
2009-09-14 08:09:00,77.605,77.635,77.605,77.615,388700000.0
2009-09-14 08:10:00,77.615,77.615,77.585,77.605,319700000.0
2009-09-14 08:11:00,77.61,77.61,77.6,77.605,459100000.0
2009-09-14 08:12:00,77.605,77.625,77.605,77.615,306300000.0
2009-09-14 08:13:00,77.615,77.615,77.595,77.595,100300000.0
2009-09-14 08:14:00,77.595,77.615,77.595,77.61,208100000.0
2009-09-14 08:15:00,77.61,77.615,77.56,77.58,183800000.0
2009-09-14 08:16:00,77.58,77.58,77.545,77.575,221700000.0
2009-09-14 08:17:00,77.57,77.57,77.535,77.535,395600000.0
2009-09-14 08:18:00,77.535,77.545,77.535,77.54,129000000.0
2009-09-14 08:19:00,77.54,77.545,77.52,77.52,71800000.0
2009-09-14 08:20:00,77.52,77.53,77.51,77.525,130500000.0
2009-09-14 08:21:00,77.53,77.56,77.52,77.56,81600000.0
2009-09-14 08:22:00,77.56,77.56,77.535,77.54,80400000.0
2009-09-14 08:23:00,77.545,77.545,77.53,77.535,40800000.0
2009-09-14 08:24:00,77.535,77.55,77.51,77.52,83600000.0
2009-09-14 08:25:00,77.52,77.585,77.515,77.57,111500000.0
2009-09-14 08:26:00,77.57,77.58,77.555,77.56,131600000.0
2009-09-14 08:27:00,77.565,77.57,77.53,77.535,185600000.0
2009-09-14 08:28:00,77.535,77.55,77.515,77.55,89400000.0
2009-09-14 08:29:00,77.56,77.56,77.475,77.475,260600000.0
2009-09-14 08:30:00,77.48,77.495,77.46,77.48,251700000.0
2009-09-14 08:31:00,77.475,77.495,77.42,77.425,388500000.0
2009-09-14 08:32:00,77.425,77.5,77.425,77.49,204800000.0
2009-09-14 08:33:00,77.49,77.52,77.48,77.52,202900000.0
2009-09-14 08:34:00,77.52,77.525,77.495,77.515,100000000.0
2009-09-14 08:35:00,77.515,77.555,77.515,77.53,319700000.0
2009-09-14 08:36:00,77.53,77.535,77.47,77.485,352500000.0
2009-09-14 08:37:00,77.485,77.51,77.475,77.49,215500000.0
2009-09-14 08:38:00,77.5,77.525,77.49,77.525,188600000.0
2009-09-14 08:39:00,77.525,77.545,77.505,77.535,396000003.0
2009-09-14 08:40:00,77.535,77.575,77.52,77.555,517699999.0
2009-09-14 08:41:00,77.555,77.555,77.515,77.515,268200000.0
2009-09-14 08:42:00,77.515,77.545,77.51,77.515,308600000.0
2009-09-14 08:43:00,77.515,77.555,77.515,77.55,152300000.0
2009-09-14 08:44:00,77.55,77.585,77.55,77.585,327900000.0
2009-09-14 08:45:00,77.585,77.6,77.575,77.585,389999999.0
2009-09-14 08:46:00,77.585,77.585,77.57,77.575,160300000.0
2009-09-14 08:47:00,77.575,77.595,77.575,77.58,173900000.0
2009-09-14 08:48:00,77.58,77.655,77.58,77.655,371200001.0
2009-09-14 08:49:00,77.66,77.665,77.62,77.625,389900001.0
2009-09-14 08:50:00,77.625,77.625,77.58,77.59,217300000.0
2009-09-14 08:51:00,77.59,77.66,77.575,77.66,171800000.0
2009-09-14 08:52:00,77.66,77.68,77.645,77.66,137000000.0
2009-09-14 08:53:00,77.655,77.665,77.63,77.635,49700000.0
2009-09-14 08:54:00,77.635,77.655,77.625,77.65,60000000.0
2009-09-14 08:55:00,77.65,77.66,77.63,77.63,158800000.0
2009-09-14 08:56:00,77.63,77.64,77.625,77.635,74800000.0
2009-09-14 08:57:00,77.64,77.65,77.63,77.65,59800000.0
2009-09-14 08:58:00,77.65,77.685,77.635,77.675,326300000.0
2009-09-14 08:59:00,77.675,77.685,77.65,77.675,477400000.0
2009-09-14 09:00:00,77.675,77.725,77.66,77.71,460800000.0
2009-09-14 09:01:00,77.71,77.73,77.705,77.725,747400000.0
2009-09-14 09:02:00,77.725,77.745,77.715,77.72,299900000.0
2009-09-14 09:03:00,77.72,77.755,77.72,77.735,192300000.0
2009-09-14 09:04:00,77.735,77.775,77.72,77.765,247500000.0
2009-09-14 09:05:00,77.775,77.815,77.76,77.805,605300000.0
2009-09-14 09:06:00,77.805,77.815,77.8,77.805,273700001.0
2009-09-14 09:07:00,77.805,77.81,77.775,77.805,363000000.0
2009-09-14 09:08:00,77.81,77.825,77.77,77.775,476500000.0
2009-09-14 09:09:00,77.775,77.805,77.77,77.785,413000000.0
2009-09-14 09:10:00,77.78,77.785,77.755,77.765,392800000.0
2009-09-14 09:11:00,77.77,77.775,77.765,77.77,365300000.0
2009-09-14 09:12:00,77.77,77.775,77.745,77.745,416900000.0
2009-09-14 09:13:00,77.75,77.76,77.73,77.74,387300000.0
2009-09-14 09:14:00,77.735,77.745,77.695,77.7,573200000.0
2009-09-14 09:15:00,77.705,77.71,77.695,77.695,63800000.0
2009-09-14 09:16:00,77.695,77.71,77.685,77.695,61200000.0
2009-09-14 09:17:00,77.695,77.7,77.68,77.7,211000000.0
2009-09-14 09:18:00,77.695,77.73,77.69,77.72,306200000.0
2009-09-14 09:19:00,77.715,77.745,77.715,77.735,248500000.0
2009-09-14 09:20:00,77.73,77.755,77.73,77.755,131200000.0
2009-09-14 09:21:00,77.755,77.81,77.755,77.805,281400000.0
2009-09-14 09:22:00,77.805,77.85,77.805,77.845,341200000.0
2009-09-14 09:23:00,77.855,77.855,77.82,77.84,337100000.0
2009-09-14 09:24:00,77.84,77.845,77.83,77.835,313200000.0
2009-09-14 09:25:00,77.835,77.86,77.83,77.855,134700000.0
2009-09-14 09:26:00,77.855,77.855,77.805,77.82,188500000.0
2009-09-14 09:27:00,77.825,77.84,77.81,77.82,154600000.0
2009-09-14 09:28:00,77.82,77.87,77.815,77.835,362900000.0
2009-09-14 09:29:00,77.835,77.865,77.825,77.845,443599999.0
2009-09-14 09:30:00,77.845,77.875,77.835,77.84,446000000.0
2009-09-14 09:31:00,77.845,77.845,77.785,77.79,363400000.0
2009-09-14 09:32:00,77.775,77.825,77.77,77.815,176200000.0
2009-09-14 09:33:00,77.815,77.815,77.8,77.805,179100000.0
2009-09-14 09:34:00,77.805,77.815,77.755,77.76,365800000.0
2009-09-14 09:35:00,77.755,77.765,77.74,77.745,127100000.0
2009-09-14 09:36:00,77.75,77.765,77.735,77.76,286100000.0
2009-09-14 09:37:00,77.755,77.775,77.74,77.755,342800000.0
2009-09-14 09:38:00,77.755,77.785,77.75,77.785,219799999.0
2009-09-14 09:39:00,77.785,77.83,77.78,77.81,246700000.0
2009-09-14 09:40:00,77.805,77.82,77.765,77.79,237100000.0
2009-09-14 09:41:00,77.79,77.805,77.78,77.79,190200000.0
2009-09-14 09:42:00,77.79,77.805,77.73,77.73,314400000.0
2009-09-14 09:43:00,77.75,77.75,77.705,77.71,307000000.0
2009-09-14 09:44:00,77.71,77.72,77.675,77.685,173000000.0
2009-09-14 09:45:00,77.685,77.705,77.68,77.695,76800000.0
2009-09-14 09:46:00,77.69,77.7,77.67,77.7,137800000.0
2009-09-14 09:47:00,77.7,77.745,77.695,77.735,155600000.0
2009-09-14 09:48:00,77.73,77.73,77.665,77.665,185800000.0
2009-09-14 09:49:00,77.67,77.715,77.67,77.71,162100000.0
2009-09-14 09:50:00,77.715,77.725,77.71,77.71,93600000.0
2009-09-14 09:51:00,77.715,77.75,77.715,77.745,370700000.0
2009-09-14 09:52:00,77.745,77.755,77.72,77.725,194400000.0
2009-09-14 09:53:00,77.73,77.745,77.715,77.745,94600000.0
2009-09-14 09:54:00,77.745,77.765,77.715,77.765,295800000.0
2009-09-14 09:55:00,77.75,77.75,77.67,77.675,153100000.0
2009-09-14 09:56:00,77.68,77.705,77.67,77.705,79500000.0
2009-09-14 09:57:00,77.705,77.705,77.67,77.675,277900000.0
2009-09-14 09:58:00,77.67,77.69,77.665,77.69,80400000.0
2009-09-14 09:59:00,77.69,77.74,77.685,77.735,73100000.0
2009-09-14 10:00:00,77.735,77.735,77.695,77.695,172300000.0
2009-09-14 10:01:00,77.695,77.71,77.675,77.685,217900000.0
2009-09-14 10:02:00,77.695,77.71,77.685,77.695,213300000.0
2009-09-14 10:03:00,77.695,77.72,77.695,77.72,128000000.0
2009-09-14 10:04:00,77.72,77.725,77.7,77.715,302500000.0
2009-09-14 10:05:00,77.715,77.715,77.69,77.69,457200000.0
2009-09-14 10:06:00,77.69,77.7,77.685,77.69,167100000.0
2009-09-14 10:07:00,77.685,77.69,77.66,77.665,283600000.0
2009-09-14 10:08:00,77.67,77.675,77.65,77.65,105400000.0
2009-09-14 10:09:00,77.655,77.67,77.645,77.655,234400000.0
2009-09-14 10:10:00,77.655,77.665,77.625,77.625,658400000.0
2009-09-14 10:11:00,77.625,77.625,77.59,77.595,671700000.0
2009-09-14 10:12:00,77.595,77.62,77.585,77.59,316200000.0
2009-09-14 10:13:00,77.59,77.62,77.585,77.605,146100000.0
2009-09-14 10:14:00,77.605,77.625,77.6,77.625,127800000.0
2009-09-14 10:15:00,77.625,77.66,77.615,77.66,140700000.0
2009-09-14 10:16:00,77.66,77.69,77.655,77.69,345200000.0
2009-09-14 10:17:00,77.695,77.695,77.665,77.665,157300000.0
2009-09-14 10:18:00,77.66,77.675,77.655,77.67,82200000.0
2009-09-14 10:19:00,77.665,77.69,77.66,77.67,85400000.0
2009-09-14 10:20:00,77.67,77.685,77.67,77.68,48100000.0
2009-09-14 10:21:00,77.68,77.695,77.665,77.67,172100000.0
2009-09-14 10:22:00,77.67,77.685,77.655,77.655,226900000.0
2009-09-14 10:23:00,77.655,77.665,77.635,77.64,315800000.0
2009-09-14 10:24:00,77.64,77.645,77.62,77.635,231800000.0
2009-09-14 10:25:00,77.635,77.675,77.635,77.66,495000000.0
2009-09-14 10:26:00,77.66,77.685,77.645,77.675,537100000.0
2009-09-14 10:27:00,77.675,77.685,77.665,77.685,371500000.0
2009-09-14 10:28:00,77.685,77.7,77.685,77.69,613200000.0
2009-09-14 10:29:00,77.69,77.71,77.675,77.7,433400000.0
2009-09-14 10:30:00,77.695,77.705,77.675,77.675,259900000.0
2009-09-14 10:31:00,77.675,77.675,77.66,77.66,246400000.0
2009-09-14 10:32:00,77.66,77.685,77.655,77.68,432800000.0
2009-09-14 10:33:00,77.675,77.71,77.675,77.705,460600000.0
2009-09-14 10:34:00,77.705,77.705,77.63,77.65,385200000.0
2009-09-14 10:35:00,77.65,77.65,77.615,77.62,363900001.0
2009-09-14 10:36:00,77.62,77.645,77.605,77.635,243900000.0
2009-09-14 10:37:00,77.63,77.635,77.605,77.63,209700000.0
2009-09-14 10:38:00,77.63,77.63,77.62,77.63,87000000.0
2009-09-14 10:39:00,77.63,77.63,77.575,77.6,224600000.0
2009-09-14 10:40:00,77.595,77.63,77.59,77.61,339700000.0
2009-09-14 10:41:00,77.61,77.62,77.585,77.61,235200000.0
2009-09-14 10:42:00,77.61,77.615,77.57,77.57,353399999.0
2009-09-14 10:43:00,77.58,77.58,77.55,77.55,581300000.0
2009-09-14 10:44:00,77.555,77.595,77.555,77.57,218000000.0
2009-09-14 10:45:00,77.565,77.58,77.56,77.565,139900000.0
2009-09-14 10:46:00,77.565,77.57,77.555,77.565,103500000.0
2009-09-14 10:47:00,77.565,77.585,77.555,77.57,130800000.0
2009-09-14 10:48:00,77.565,77.58,77.56,77.575,140800000.0
2009-09-14 10:49:00,77.575,77.605,77.575,77.605,62800000.0
2009-09-14 10:50:00,77.6,77.605,77.585,77.595,96800000.0
2009-09-14 10:51:00,77.595,77.61,77.585,77.605,191600000.0
2009-09-14 10:52:00,77.605,77.62,77.58,77.595,214200000.0
2009-09-14 10:53:00,77.6,77.645,77.585,77.645,77800000.0
2009-09-14 10:54:00,77.645,77.66,77.635,77.65,193400000.0
2009-09-14 10:55:00,77.65,77.655,77.605,77.61,96200000.0
2009-09-14 10:56:00,77.615,77.625,77.59,77.59,296500000.0
2009-09-14 10:57:00,77.59,77.62,77.575,77.58,250100000.0
2009-09-14 10:58:00,77.58,77.63,77.58,77.61,158200000.0
2009-09-14 10:59:00,77.605,77.63,77.605,77.605,255400000.0
2009-09-14 11:00:00,77.605,77.62,77.575,77.585,225900000.0
2009-09-14 11:01:00,77.585,77.6,77.565,77.6,518400001.0
2009-09-14 11:02:00,77.6,77.66,77.595,77.655,428000000.0
2009-09-14 11:03:00,77.655,77.675,77.63,77.66,265700000.0
2009-09-14 11:04:00,77.66,77.66,77.635,77.655,225000000.0
2009-09-14 11:05:00,77.655,77.675,77.62,77.62,227500000.0
2009-09-14 11:06:00,77.62,77.62,77.595,77.605,196000000.0
2009-09-14 11:07:00,77.605,77.615,77.58,77.615,97300000.0
2009-09-14 11:08:00,77.615,77.615,77.575,77.595,128000000.0
2009-09-14 11:09:00,77.595,77.62,77.59,77.59,286400000.0
2009-09-14 11:10:00,77.595,77.61,77.585,77.61,210300000.0
2009-09-14 11:11:00,77.61,77.675,77.61,77.64,235600000.0
2009-09-14 11:12:00,77.64,77.67,77.64,77.665,197500000.0
2009-09-14 11:13:00,77.665,77.685,77.66,77.665,157800000.0
2009-09-14 11:14:00,77.665,77.67,77.65,77.655,273200000.0
2009-09-14 11:15:00,77.655,77.7,77.655,77.69,190300000.0
2009-09-14 11:16:00,77.7,77.73,77.685,77.73,233600000.0
2009-09-14 11:17:00,77.73,77.73,77.71,77.715,157900000.0
2009-09-14 11:18:00,77.715,77.74,77.705,77.74,206000000.0
2009-09-14 11:19:00,77.735,77.75,77.73,77.74,120400000.0
2009-09-14 11:20:00,77.745,77.75,77.74,77.745,68600000.0
2009-09-14 11:21:00,77.74,77.765,77.715,77.715,174100000.0
2009-09-14 11:22:00,77.715,77.72,77.705,77.705,116100000.0
2009-09-14 11:23:00,77.715,77.725,77.705,77.725,55100000.0
2009-09-14 11:24:00,77.72,77.73,77.72,77.72,64600000.0
2009-09-14 11:25:00,77.72,77.725,77.71,77.72,169900000.0
2009-09-14 11:26:00,77.72,77.73,77.715,77.72,119200000.0
2009-09-14 11:27:00,77.72,77.725,77.705,77.71,173600000.0
2009-09-14 11:28:00,77.705,77.71,77.695,77.705,218900000.0
2009-09-14 11:29:00,77.705,77.705,77.67,77.675,390300000.0
2009-09-14 11:30:00,77.675,77.7,77.675,77.685,358900000.0
2009-09-14 11:31:00,77.68,77.7,77.675,77.675,345800000.0
2009-09-14 11:32:00,77.675,77.695,77.665,77.675,204700000.0
2009-09-14 11:33:00,77.675,77.68,77.65,77.655,131100000.0
2009-09-14 11:34:00,77.655,77.67,77.645,77.645,309500000.0
2009-09-14 11:35:00,77.645,77.675,77.645,77.66,345200000.0
2009-09-14 11:36:00,77.665,77.665,77.63,77.635,363300000.0
2009-09-14 11:37:00,77.635,77.65,77.63,77.65,394600000.0
2009-09-14 11:38:00,77.65,77.655,77.64,77.645,290500000.0
2009-09-14 11:39:00,77.645,77.675,77.64,77.675,163200000.0
2009-09-14 11:40:00,77.675,77.735,77.675,77.735,313500000.0
2009-09-14 11:41:00,77.73,77.78,77.73,77.755,361400001.0
2009-09-14 11:42:00,77.755,77.76,77.715,77.75,297800000.0
2009-09-14 11:43:00,77.75,77.785,77.725,77.755,430499999.0
2009-09-14 11:44:00,77.755,77.785,77.755,77.77,259200000.0
2009-09-14 11:45:00,77.775,77.795,77.77,77.775,233000000.0
2009-09-14 11:46:00,77.775,77.775,77.705,77.715,380400001.0
2009-09-14 11:47:00,77.72,77.745,77.72,77.72,423000001.0
2009-09-14 11:48:00,77.715,77.725,77.71,77.72,309200000.0
2009-09-14 11:49:00,77.72,77.75,77.72,77.745,315800000.0
2009-09-14 11:50:00,77.755,77.765,77.745,77.765,169600000.0
2009-09-14 11:51:00,77.775,77.775,77.74,77.765,185100000.0
2009-09-14 11:52:00,77.755,77.765,77.73,77.735,140000000.0
2009-09-14 11:53:00,77.74,77.755,77.74,77.74,38200000.0
2009-09-14 11:54:00,77.75,77.75,77.72,77.735,180900000.0
2009-09-14 11:55:00,77.735,77.735,77.71,77.715,169000000.0
2009-09-14 11:56:00,77.715,77.72,77.71,77.71,180099999.0
2009-09-14 11:57:00,77.71,77.72,77.71,77.715,322700000.0
2009-09-14 11:58:00,77.72,77.74,77.715,77.73,276100000.0
2009-09-14 11:59:00,77.74,77.765,77.72,77.755,254100000.0
2009-09-14 12:00:00,77.76,77.77,77.74,77.745,139700000.0
2009-09-14 12:01:00,77.75,77.84,77.735,77.825,196400000.0
2009-09-14 12:02:00,77.825,77.825,77.805,77.805,280100000.0
2009-09-14 12:03:00,77.805,77.805,77.75,77.79,138900000.0
2009-09-14 12:04:00,77.785,77.79,77.765,77.765,136800000.0
2009-09-14 12:05:00,77.765,77.775,77.765,77.775,127900000.0
2009-09-14 12:06:00,77.77,77.77,77.75,77.76,123000000.0
2009-09-14 12:07:00,77.755,77.78,77.75,77.775,119000000.0
2009-09-14 12:08:00,77.775,77.82,77.77,77.82,167300000.0
2009-09-14 12:09:00,77.82,77.835,77.81,77.83,240200000.0
2009-09-14 12:10:00,77.825,77.845,77.82,77.825,112500000.0
2009-09-14 12:11:00,77.82,77.85,77.815,77.83,203000000.0
2009-09-14 12:12:00,77.83,77.86,77.83,77.84,346600000.0
2009-09-14 12:13:00,77.84,77.865,77.835,77.835,211900000.0
2009-09-14 12:14:00,77.835,77.85,77.82,77.845,360000000.0
2009-09-14 12:15:00,77.845,77.845,77.83,77.83,129000000.0
2009-09-14 12:16:00,77.83,77.835,77.82,77.82,116400000.0
2009-09-14 12:17:00,77.83,77.83,77.81,77.82,127400000.0
2009-09-14 12:18:00,77.82,77.82,77.81,77.815,73500000.0
2009-09-14 12:19:00,77.815,77.845,77.815,77.84,277100000.0
2009-09-14 12:20:00,77.84,77.855,77.825,77.85,316200000.0
2009-09-14 12:21:00,77.855,77.865,77.845,77.85,170800000.0
2009-09-14 12:22:00,77.855,77.865,77.825,77.84,176400000.0
2009-09-14 12:23:00,77.84,77.84,77.82,77.83,217300000.0
2009-09-14 12:24:00,77.83,77.865,77.83,77.865,275100000.0
2009-09-14 12:25:00,77.865,77.88,77.855,77.86,272500000.0
2009-09-14 12:26:00,77.86,77.87,77.85,77.85,88700000.0
2009-09-14 12:27:00,77.85,77.86,77.845,77.85,126500000.0
2009-09-14 12:28:00,77.85,77.875,77.84,77.85,158700000.0
2009-09-14 12:29:00,77.845,77.875,77.845,77.87,226300000.0
2009-09-14 12:30:00,77.87,77.895,77.87,77.88,298500000.0
2009-09-14 12:31:00,77.88,77.92,77.88,77.91,220500000.0
2009-09-14 12:32:00,77.91,77.91,77.865,77.895,244400000.0
2009-09-14 12:33:00,77.895,77.895,77.865,77.865,187400000.0
2009-09-14 12:34:00,77.865,77.875,77.845,77.845,287400000.0
2009-09-14 12:35:00,77.845,77.845,77.835,77.835,121500000.0
2009-09-14 12:36:00,77.825,77.825,77.795,77.795,274400000.0
2009-09-14 12:37:00,77.795,77.815,77.795,77.805,140300000.0
2009-09-14 12:38:00,77.81,77.82,77.81,77.82,39800000.0
2009-09-14 12:39:00,77.82,77.83,77.82,77.83,118300000.0
2009-09-14 12:40:00,77.83,77.83,77.825,77.825,79200000.0
2009-09-14 12:41:00,77.825,77.83,77.825,77.825,115100000.0
2009-09-14 12:42:00,77.835,77.835,77.82,77.83,57400000.0
2009-09-14 12:43:00,77.835,77.85,77.81,77.81,115600000.0
2009-09-14 12:44:00,77.815,77.82,77.805,77.81,83300000.0
2009-09-14 12:45:00,77.815,77.825,77.805,77.81,65500000.0
2009-09-14 12:46:00,77.81,77.815,77.805,77.815,194900000.0
2009-09-14 12:47:00,77.815,77.815,77.8,77.81,114500000.0
2009-09-14 12:48:00,77.815,77.83,77.815,77.83,54300000.0
2009-09-14 12:49:00,77.825,77.835,77.8,77.81,236000000.0
2009-09-14 12:50:00,77.805,77.81,77.8,77.81,132000000.0
2009-09-14 12:51:00,77.805,77.815,77.805,77.805,114300000.0
2009-09-14 12:52:00,77.805,77.815,77.805,77.805,459500000.0
2009-09-14 12:53:00,77.805,77.81,77.79,77.79,234500000.0
2009-09-14 12:54:00,77.795,77.805,77.785,77.805,288400000.0
2009-09-14 12:55:00,77.805,77.805,77.785,77.785,301600000.0
2009-09-14 12:56:00,77.785,77.785,77.77,77.775,189100000.0
2009-09-14 12:57:00,77.775,77.775,77.765,77.77,78000000.0
2009-09-14 12:58:00,77.765,77.775,77.74,77.75,267400000.0
2009-09-14 12:59:00,77.75,77.75,77.73,77.73,253000000.0
2009-09-14 13:00:00,77.735,77.78,77.735,77.765,390100000.0
2009-09-14 13:01:00,77.765,77.78,77.76,77.77,121900000.0
2009-09-14 13:02:00,77.77,77.77,77.75,77.76,226300000.0
2009-09-14 13:03:00,77.76,77.775,77.75,77.755,346300000.0
2009-09-14 13:04:00,77.755,77.755,77.7,77.71,225700000.0
2009-09-14 13:05:00,77.71,77.715,77.655,77.69,290200000.0
2009-09-14 13:06:00,77.695,77.74,77.675,77.74,145400000.0
2009-09-14 13:07:00,77.73,77.785,77.725,77.775,291100000.0
2009-09-14 13:08:00,77.78,77.805,77.78,77.79,116800000.0
2009-09-14 13:09:00,77.79,77.8,77.785,77.8,193700000.0
2009-09-14 13:10:00,77.795,77.805,77.78,77.8,370800000.0
2009-09-14 13:11:00,77.81,77.82,77.795,77.82,197900000.0
2009-09-14 13:12:00,77.825,77.835,77.785,77.785,480300000.0
2009-09-14 13:13:00,77.785,77.785,77.76,77.765,191600000.0
2009-09-14 13:14:00,77.765,77.785,77.765,77.78,100500000.0
2009-09-14 13:15:00,77.78,77.78,77.735,77.745,174900000.0
2009-09-14 13:16:00,77.74,77.77,77.735,77.75,170600000.0
2009-09-14 13:17:00,77.75,77.755,77.745,77.755,200400000.0
2009-09-14 13:18:00,77.755,77.77,77.755,77.76,175900000.0
2009-09-14 13:19:00,77.76,77.77,77.76,77.765,57400000.0
2009-09-14 13:20:00,77.775,77.825,77.775,77.82,82800000.0
2009-09-14 13:21:00,77.825,77.86,77.825,77.85,361400000.0
2009-09-14 13:22:00,77.845,77.845,77.83,77.84,165500000.0
2009-09-14 13:23:00,77.84,77.85,77.84,77.85,205800000.0
2009-09-14 13:24:00,77.85,77.85,77.825,77.825,149700000.0
2009-09-14 13:25:00,77.82,77.855,77.815,77.835,288000000.0
2009-09-14 13:26:00,77.84,77.84,77.82,77.82,81000000.0
2009-09-14 13:27:00,77.82,77.83,77.82,77.82,183300000.0
2009-09-14 13:28:00,77.82,77.85,77.82,77.845,439000000.0
2009-09-14 13:29:00,77.845,77.87,77.845,77.87,163600000.0
2009-09-14 13:30:00,77.865,77.875,77.855,77.875,79700000.0
2009-09-14 13:31:00,77.865,77.875,77.86,77.87,50900000.0
2009-09-14 13:32:00,77.88,77.885,77.87,77.885,24700000.0
2009-09-14 13:33:00,77.875,77.895,77.875,77.885,304100000.0
2009-09-14 13:34:00,77.885,77.9,77.875,77.89,201300000.0
2009-09-14 13:35:00,77.89,77.895,77.865,77.89,222500000.0
2009-09-14 13:36:00,77.89,77.925,77.89,77.925,92900000.0
2009-09-14 13:37:00,77.925,77.925,77.875,77.88,124500000.0
2009-09-14 13:38:00,77.88,77.88,77.86,77.87,158000000.0
2009-09-14 13:39:00,77.875,77.91,77.875,77.91,85300000.0
2009-09-14 13:40:00,77.905,77.91,77.9,77.9,108700000.0
2009-09-14 13:41:00,77.905,77.935,77.905,77.915,96200000.0
2009-09-14 13:42:00,77.91,77.95,77.905,77.95,214599999.0
2009-09-14 13:43:00,77.95,77.96,77.95,77.955,67700000.0
2009-09-14 13:44:00,77.95,77.955,77.895,77.9,149700000.0
2009-09-14 13:45:00,77.9,77.915,77.9,77.905,100700000.0
2009-09-14 13:46:00,77.905,77.925,77.905,77.925,135300000.0
2009-09-14 13:47:00,77.93,77.94,77.92,77.935,246900000.0
2009-09-14 13:48:00,77.935,77.935,77.91,77.91,145900000.0
2009-09-14 13:49:00,77.91,77.935,77.91,77.925,49600000.0
2009-09-14 13:50:00,77.925,77.97,77.925,77.97,100300000.0
2009-09-14 13:51:00,77.965,77.975,77.945,77.975,246100000.0
2009-09-14 13:52:00,77.97,78.035,77.965,78.03,468000000.0
2009-09-14 13:53:00,78.025,78.035,77.965,77.98,383100000.0
2009-09-14 13:54:00,77.98,77.995,77.97,77.995,171700000.0
2009-09-14 13:55:00,77.995,78.0,77.975,77.985,200800000.0
2009-09-14 13:56:00,77.98,77.98,77.96,77.98,342800000.0
2009-09-14 13:57:00,77.98,77.995,77.97,77.985,331200000.0
2009-09-14 13:58:00,77.985,78.015,77.98,78.01,272200000.0
2009-09-14 13:59:00,78.01,78.02,78.0,78.015,256600000.0
2009-09-14 14:00:00,78.01,78.02,77.99,78.015,427000000.0
2009-09-14 14:01:00,78.02,78.055,78.0,78.055,486900000.0
2009-09-14 14:02:00,78.05,78.05,78.01,78.035,408600000.0
2009-09-14 14:03:00,78.035,78.055,78.035,78.04,413300000.0
2009-09-14 14:04:00,78.04,78.05,78.025,78.03,318300000.0
2009-09-14 14:05:00,78.03,78.035,78.01,78.01,182900000.0
2009-09-14 14:06:00,78.0,78.01,78.0,78.0,180700000.0
2009-09-14 14:07:00,78.0,78.025,78.0,78.025,82900000.0
2009-09-14 14:08:00,78.02,78.02,77.96,77.975,216599999.0
2009-09-14 14:09:00,77.975,77.985,77.97,77.98,269600000.0
2009-09-14 14:10:00,77.98,77.98,77.955,77.96,321900001.0
2009-09-14 14:11:00,77.95,77.97,77.95,77.96,249300000.0
2009-09-14 14:12:00,77.955,77.99,77.945,77.95,242400000.0
2009-09-14 14:13:00,77.955,77.965,77.945,77.965,294900000.0
2009-09-14 14:14:00,77.965,77.99,77.945,77.99,490699999.0
2009-09-14 14:15:00,77.99,77.995,77.93,77.95,470500000.0
2009-09-14 14:16:00,77.95,77.975,77.945,77.975,360600001.0
2009-09-14 14:17:00,77.985,77.985,77.96,77.97,162800000.0
2009-09-14 14:18:00,77.97,78.0,77.96,77.995,342800000.0
2009-09-14 14:19:00,77.99,78.02,77.98,78.015,361900000.0
2009-09-14 14:20:00,78.015,78.035,77.985,78.035,382000000.0
2009-09-14 14:21:00,78.035,78.05,78.01,78.01,357600000.0
2009-09-14 14:22:00,78.01,78.02,78.005,78.01,283900000.0
2009-09-14 14:23:00,78.015,78.03,77.99,77.99,574899999.0
2009-09-14 14:24:00,77.99,77.995,77.94,77.96,575400000.0
2009-09-14 14:25:00,77.955,77.985,77.945,77.96,301000000.0
2009-09-14 14:26:00,77.96,77.96,77.94,77.95,333300000.0
2009-09-14 14:27:00,77.95,77.95,77.935,77.94,201800000.0
2009-09-14 14:28:00,77.94,77.955,77.93,77.945,343500000.0
2009-09-14 14:29:00,77.945,77.945,77.925,77.93,293300000.0
2009-09-14 14:30:00,77.93,77.93,77.9,77.91,201000000.0
2009-09-14 14:31:00,77.91,77.91,77.89,77.905,124800000.0
2009-09-14 14:32:00,77.905,77.925,77.88,77.915,499700000.0
2009-09-14 14:33:00,77.915,77.92,77.91,77.92,333200000.0
2009-09-14 14:34:00,77.92,77.925,77.905,77.915,409100000.0
2009-09-14 14:35:00,77.915,77.915,77.9,77.91,338900000.0
2009-09-14 14:36:00,77.91,77.94,77.91,77.94,261200000.0
2009-09-14 14:37:00,77.935,77.95,77.91,77.95,473400000.0
2009-09-14 14:38:00,77.95,77.98,77.94,77.95,589000000.0
2009-09-14 14:39:00,77.95,77.99,77.94,77.97,384200000.0
2009-09-14 14:40:00,77.965,77.965,77.935,77.94,409000001.0
2009-09-14 14:41:00,77.935,77.935,77.895,77.895,325900000.0
2009-09-14 14:42:00,77.895,77.94,77.89,77.94,385900000.0
2009-09-14 14:43:00,77.955,78.015,77.955,77.995,376400000.0
2009-09-14 14:44:00,77.995,78.03,77.985,77.99,558000001.0
2009-09-14 14:45:00,78.0,78.025,77.99,78.025,395200000.0
2009-09-14 14:46:00,78.025,78.03,77.99,77.99,61100000.0
2009-09-14 14:47:00,77.98,77.995,77.95,77.96,81500000.0
2009-09-14 14:48:00,77.96,78.025,77.96,78.02,287900000.0
2009-09-14 14:49:00,78.015,78.02,78.0,78.01,478300000.0
2009-09-14 14:50:00,78.01,78.055,78.0,78.05,422900000.0
2009-09-14 14:51:00,78.055,78.095,78.035,78.095,655600001.0
2009-09-14 14:52:00,78.095,78.13,78.09,78.095,508900000.0
2009-09-14 14:53:00,78.095,78.095,78.055,78.065,503900000.0
2009-09-14 14:54:00,78.07,78.075,78.045,78.05,513899999.0
2009-09-14 14:55:00,78.05,78.055,78.03,78.03,408100000.0
2009-09-14 14:56:00,78.04,78.11,78.025,78.09,417000001.0
2009-09-14 14:57:00,78.09,78.12,78.08,78.105,304200000.0
2009-09-14 14:58:00,78.105,78.125,78.1,78.12,496800000.0
2009-09-14 14:59:00,78.12,78.175,78.12,78.165,438800002.0
2009-09-14 15:00:00,78.175,78.2,78.17,78.2,401300000.0
2009-09-14 15:01:00,78.195,78.205,78.17,78.205,254900000.0
2009-09-14 15:02:00,78.205,78.245,78.2,78.225,328400000.0
2009-09-14 15:03:00,78.22,78.27,78.215,78.27,294900000.0
2009-09-14 15:04:00,78.27,78.27,78.235,78.235,428000000.0
2009-09-14 15:05:00,78.235,78.24,78.22,78.22,298600000.0
2009-09-14 15:06:00,78.22,78.225,78.165,78.175,232000000.0
2009-09-14 15:07:00,78.175,78.18,78.165,78.175,216600000.0
2009-09-14 15:08:00,78.17,78.175,78.135,78.15,309200000.0
2009-09-14 15:09:00,78.15,78.185,78.145,78.18,323300000.0
2009-09-14 15:10:00,78.185,78.185,78.155,78.165,232200000.0
2009-09-14 15:11:00,78.165,78.185,78.165,78.175,306600000.0
2009-09-14 15:12:00,78.175,78.18,78.13,78.13,447800000.0
2009-09-14 15:13:00,78.13,78.18,78.13,78.18,213800000.0
2009-09-14 15:14:00,78.175,78.19,78.16,78.18,402200000.0
2009-09-14 15:15:00,78.175,78.185,78.15,78.18,379500000.0
2009-09-14 15:16:00,78.18,78.19,78.155,78.175,401800000.0
2009-09-14 15:17:00,78.17,78.18,78.13,78.15,665099999.0
2009-09-14 15:18:00,78.145,78.155,78.13,78.135,351699999.0
2009-09-14 15:19:00,78.135,78.14,78.13,78.13,228300000.0
2009-09-14 15:20:00,78.13,78.14,78.11,78.12,585100000.0
2009-09-14 15:21:00,78.12,78.125,78.11,78.115,325500000.0
2009-09-14 15:22:00,78.115,78.125,78.105,78.115,417499999.0
2009-09-14 15:23:00,78.115,78.175,78.11,78.145,581500000.0
2009-09-14 15:24:00,78.145,78.165,78.13,78.145,472400000.0
2009-09-14 15:25:00,78.14,78.15,78.13,78.14,408399999.0
2009-09-14 15:26:00,78.14,78.15,78.12,78.125,319200000.0
2009-09-14 15:27:00,78.125,78.155,78.115,78.13,595899999.0
2009-09-14 15:28:00,78.13,78.16,78.13,78.14,433100002.0
2009-09-14 15:29:00,78.14,78.145,78.11,78.12,591000000.0
2009-09-14 15:30:00,78.12,78.165,78.12,78.16,527600000.0
2009-09-14 15:31:00,78.16,78.175,78.125,78.13,434000000.0
2009-09-14 15:32:00,78.125,78.135,78.11,78.13,380700000.0
2009-09-14 15:33:00,78.13,78.18,78.125,78.18,321200000.0
2009-09-14 15:34:00,78.18,78.195,78.155,78.155,314000000.0
2009-09-14 15:35:00,78.155,78.16,78.105,78.125,324400000.0
2009-09-14 15:36:00,78.12,78.16,78.115,78.145,376500000.0
2009-09-14 15:37:00,78.145,78.155,78.07,78.085,535700000.0
2009-09-14 15:38:00,78.075,78.09,78.07,78.08,501100000.0
2009-09-14 15:39:00,78.08,78.095,78.07,78.08,350500000.0
2009-09-14 15:40:00,78.08,78.135,78.075,78.125,458100000.0
2009-09-14 15:41:00,78.135,78.195,78.125,78.155,504600000.0
2009-09-14 15:42:00,78.155,78.165,78.11,78.155,416800000.0
2009-09-14 15:43:00,78.16,78.18,78.145,78.17,437400000.0
2009-09-14 15:44:00,78.17,78.205,78.17,78.2,453700000.0
2009-09-14 15:45:00,78.2,78.22,78.165,78.175,460900000.0
2009-09-14 15:46:00,78.18,78.23,78.175,78.2,327900000.0
2009-09-14 15:47:00,78.2,78.2,78.155,78.165,165400000.0
2009-09-14 15:48:00,78.17,78.19,78.13,78.14,259500000.0
2009-09-14 15:49:00,78.14,78.165,78.12,78.145,243900000.0
2009-09-14 15:50:00,78.145,78.145,78.105,78.12,303500000.0
2009-09-14 15:51:00,78.12,78.16,78.11,78.12,356200000.0
2009-09-14 15:52:00,78.12,78.125,78.07,78.085,344900000.0
2009-09-14 15:53:00,78.08,78.135,78.075,78.13,242800000.0
2009-09-14 15:54:00,78.125,78.125,78.04,78.06,483600000.0
2009-09-14 15:55:00,78.07,78.085,78.055,78.07,417600000.0
2009-09-14 15:56:00,78.07,78.095,78.05,78.06,361200000.0
2009-09-14 15:57:00,78.06,78.075,78.045,78.06,375400000.0
2009-09-14 15:58:00,78.065,78.105,78.065,78.105,343300000.0
2009-09-14 15:59:00,78.11,78.16,78.105,78.125,120300000.0
2009-09-14 16:00:00,78.125,78.135,78.065,78.09,386100000.0
2009-09-14 16:01:00,78.095,78.12,78.065,78.1,628000000.0
2009-09-14 16:02:00,78.105,78.115,78.025,78.025,600000000.0
2009-09-14 16:03:00,78.03,78.085,78.03,78.05,582200000.0
2009-09-14 16:04:00,78.05,78.055,78.01,78.035,672200000.0
2009-09-14 16:05:00,78.03,78.09,78.03,78.045,600700000.0
2009-09-14 16:06:00,78.05,78.08,78.03,78.06,486900000.0
2009-09-14 16:07:00,78.06,78.105,78.06,78.085,578800000.0
2009-09-14 16:08:00,78.085,78.105,78.06,78.065,691199996.0
2009-09-14 16:09:00,78.065,78.08,78.05,78.075,374899999.0
2009-09-14 16:10:00,78.075,78.095,78.045,78.045,487100000.0
2009-09-14 16:11:00,78.045,78.065,78.01,78.055,559100000.0
2009-09-14 16:12:00,78.05,78.07,78.025,78.07,425200000.0
2009-09-14 16:13:00,78.065,78.08,78.025,78.03,261200000.0
2009-09-14 16:14:00,78.03,78.065,78.03,78.045,177400000.0
2009-09-14 16:15:00,78.04,78.09,78.04,78.09,303400000.0
2009-09-14 16:16:00,78.09,78.105,78.08,78.085,445400000.0
2009-09-14 16:17:00,78.085,78.12,78.075,78.1,586300000.0
2009-09-14 16:18:00,78.105,78.13,78.08,78.13,433000000.0
2009-09-14 16:19:00,78.125,78.13,78.06,78.06,401500000.0
2009-09-14 16:20:00,78.065,78.105,78.05,78.09,411699999.0
2009-09-14 16:21:00,78.09,78.12,78.06,78.095,371100000.0
2009-09-14 16:22:00,78.09,78.1,78.025,78.055,453700000.0
2009-09-14 16:23:00,78.055,78.12,78.045,78.105,145800000.0
2009-09-14 16:24:00,78.105,78.11,78.06,78.07,427800001.0
2009-09-14 16:25:00,78.07,78.08,78.065,78.065,463300000.0
2009-09-14 16:26:00,78.065,78.08,78.065,78.07,225500000.0
2009-09-14 16:27:00,78.07,78.08,78.07,78.07,199100000.0
2009-09-14 16:28:00,78.07,78.07,78.035,78.035,198700000.0
2009-09-14 16:29:00,78.035,78.045,78.025,78.04,174300000.0
2009-09-14 16:30:00,78.04,78.055,78.035,78.055,90800000.0
2009-09-14 16:31:00,78.055,78.07,78.045,78.05,192700000.0
2009-09-14 16:32:00,78.055,78.055,78.02,78.025,158600000.0
2009-09-14 16:33:00,78.03,78.06,78.03,78.04,166500000.0
2009-09-14 16:34:00,78.035,78.05,78.025,78.03,278800000.0
2009-09-14 16:35:00,78.04,78.045,78.02,78.03,483200000.0
2009-09-14 16:36:00,78.035,78.045,78.0,78.005,482300000.0
2009-09-14 16:37:00,78.0,78.025,77.995,77.995,417400000.0
2009-09-14 16:38:00,77.98,78.0,77.975,77.99,318300000.0
2009-09-14 16:39:00,77.99,78.025,77.985,78.02,417200000.0
2009-09-14 16:40:00,78.02,78.03,78.0,78.02,377400000.0
2009-09-14 16:41:00,78.02,78.03,78.005,78.025,245500000.0
2009-09-14 16:42:00,78.025,78.08,78.015,78.075,368800000.0
2009-09-14 16:43:00,78.075,78.085,78.07,78.08,248000001.0
2009-09-14 16:44:00,78.08,78.09,78.045,78.06,236600000.0
2009-09-14 16:45:00,78.065,78.075,78.05,78.05,386600000.0
2009-09-14 16:46:00,78.05,78.08,78.045,78.05,526700000.0
2009-09-14 16:47:00,78.045,78.12,78.045,78.11,402499999.0
2009-09-14 16:48:00,78.115,78.12,78.005,78.015,496500000.0
2009-09-14 16:49:00,78.015,78.055,77.995,78.04,225500001.0
2009-09-14 16:50:00,78.04,78.065,78.01,78.01,213800000.0
2009-09-14 16:51:00,78.015,78.045,78.01,78.015,268900000.0
2009-09-14 16:52:00,78.01,78.035,77.985,78.0,328600000.0
2009-09-14 16:53:00,78.0,78.04,77.99,78.02,303200000.0
2009-09-14 16:54:00,78.02,78.04,78.0,78.005,448300000.0
2009-09-14 16:55:00,78.005,78.05,78.005,78.03,565500000.0
2009-09-14 16:56:00,78.03,78.05,78.02,78.035,528800000.0
2009-09-14 16:57:00,78.035,78.065,78.025,78.04,368800000.0
2009-09-14 16:58:00,78.05,78.055,77.99,77.995,273800000.0
2009-09-14 16:59:00,77.995,78.075,77.99,78.055,405499999.0
2009-09-14 17:00:00,78.055,78.065,77.99,78.015,556000000.0
2009-09-14 17:01:00,78.015,78.055,78.0,78.04,333800000.0
2009-09-14 17:02:00,78.04,78.065,78.015,78.035,377200001.0
2009-09-14 17:03:00,78.03,78.03,77.97,78.005,319600002.0
2009-09-14 17:04:00,78.01,78.015,77.98,78.0,399600001.0
2009-09-14 17:05:00,77.995,78.0,77.97,77.98,231300000.0
2009-09-14 17:06:00,77.99,78.03,77.985,78.015,204000000.0
2009-09-14 17:07:00,78.015,78.055,78.0,78.04,317400000.0
2009-09-14 17:08:00,78.035,78.045,78.015,78.04,102400000.0
2009-09-14 17:09:00,78.04,78.08,78.04,78.08,292100000.0
2009-09-14 17:10:00,78.08,78.085,78.05,78.05,192000000.0
2009-09-14 17:11:00,78.05,78.07,78.025,78.06,268700000.0
2009-09-14 17:12:00,78.06,78.1,78.055,78.09,265000000.0
2009-09-14 17:13:00,78.095,78.11,78.075,78.075,230100000.0
2009-09-14 17:14:00,78.075,78.095,78.075,78.095,137600000.0
2009-09-14 17:15:00,78.095,78.145,78.095,78.145,314200000.0
2009-09-14 17:16:00,78.145,78.15,78.115,78.115,235800000.0
2009-09-14 17:17:00,78.12,78.16,78.12,78.145,327600000.0
2009-09-14 17:18:00,78.14,78.175,78.14,78.16,407100001.0
2009-09-14 17:19:00,78.155,78.16,78.125,78.16,238700000.0
2009-09-14 17:20:00,78.16,78.23,78.15,78.195,340200000.0
2009-09-14 17:21:00,78.195,78.235,78.18,78.225,339400000.0
2009-09-14 17:22:00,78.225,78.255,78.205,78.23,354300000.0
2009-09-14 17:23:00,78.23,78.24,78.22,78.22,216000000.0
2009-09-14 17:24:00,78.215,78.24,78.2,78.2,322600000.0
2009-09-14 17:25:00,78.2,78.22,78.17,78.19,249100000.0
2009-09-14 17:26:00,78.195,78.2,78.18,78.19,184200000.0
2009-09-14 17:27:00,78.19,78.205,78.17,78.185,382800001.0
2009-09-14 17:28:00,78.185,78.19,78.17,78.185,329100000.0
2009-09-14 17:29:00,78.185,78.195,78.16,78.16,449200001.0
2009-09-14 17:30:00,78.16,78.19,78.16,78.18,300300000.0
2009-09-14 17:31:00,78.18,78.23,78.17,78.22,226100000.0
2009-09-14 17:32:00,78.22,78.23,78.21,78.225,238800000.0
2009-09-14 17:33:00,78.225,78.245,78.2,78.215,320800000.0
2009-09-14 17:34:00,78.21,78.25,78.195,78.25,369200000.0
2009-09-14 17:35:00,78.25,78.255,78.2,78.2,478199999.0
2009-09-14 17:36:00,78.2,78.23,78.19,78.225,140800000.0
2009-09-14 17:37:00,78.225,78.225,78.15,78.17,361700000.0
2009-09-14 17:38:00,78.175,78.22,78.17,78.205,250300000.0
2009-09-14 17:39:00,78.2,78.205,78.17,78.185,254000001.0
2009-09-14 17:40:00,78.185,78.185,78.155,78.175,300100000.0
2009-09-14 17:41:00,78.175,78.18,78.15,78.175,231700001.0
2009-09-14 17:42:00,78.17,78.19,78.16,78.18,208600000.0
2009-09-14 17:43:00,78.18,78.18,78.16,78.17,188000000.0
2009-09-14 17:44:00,78.17,78.2,78.17,78.19,135300000.0
2009-09-14 17:45:00,78.2,78.2,78.17,78.175,195400000.0
2009-09-14 17:46:00,78.175,78.205,78.165,78.185,560500001.0
2009-09-14 17:47:00,78.185,78.185,78.13,78.15,422599998.0
2009-09-14 17:48:00,78.155,78.175,78.15,78.16,347100000.0
2009-09-14 17:49:00,78.16,78.175,78.15,78.175,417400000.0
2009-09-14 17:50:00,78.165,78.175,78.165,78.17,43300000.0
2009-09-14 17:51:00,78.175,78.18,78.16,78.17,218000000.0
2009-09-14 17:52:00,78.17,78.205,78.17,78.205,381500000.0
2009-09-14 17:53:00,78.21,78.215,78.19,78.21,305599998.0
2009-09-14 17:54:00,78.21,78.225,78.18,78.19,220500000.0
2009-09-14 17:55:00,78.19,78.2,78.17,78.17,297900000.0
2009-09-14 17:56:00,78.17,78.19,78.16,78.16,185000000.0
2009-09-14 17:57:00,78.16,78.175,78.16,78.17,246000000.0
2009-09-14 17:58:00,78.17,78.185,78.15,78.16,156100000.0
2009-09-14 17:59:00,78.16,78.16,78.14,78.15,213100000.0
2009-09-14 18:00:00,78.145,78.185,78.14,78.165,401500000.0
2009-09-14 18:01:00,78.165,78.17,78.15,78.16,358100000.0
2009-09-14 18:02:00,78.16,78.16,78.15,78.155,160500000.0
2009-09-14 18:03:00,78.155,78.165,78.125,78.125,122500000.0
2009-09-14 18:04:00,78.125,78.13,78.11,78.125,218900000.0
2009-09-14 18:05:00,78.125,78.13,78.1,78.1,365500000.0
2009-09-14 18:06:00,78.105,78.105,78.085,78.085,296700001.0
2009-09-14 18:07:00,78.08,78.095,78.065,78.075,364400000.0
2009-09-14 18:08:00,78.075,78.085,78.05,78.065,235400000.0
2009-09-14 18:09:00,78.065,78.065,78.045,78.055,221200001.0
2009-09-14 18:10:00,78.055,78.06,78.03,78.04,313600000.0
2009-09-14 18:11:00,78.04,78.07,78.035,78.05,108000000.0
2009-09-14 18:12:00,78.055,78.07,78.055,78.06,110400000.0
2009-09-14 18:13:00,78.065,78.115,78.055,78.115,231600000.0
2009-09-14 18:14:00,78.12,78.125,78.1,78.125,105400000.0
2009-09-14 18:15:00,78.13,78.135,78.12,78.125,114400000.0
2009-09-14 18:16:00,78.125,78.175,78.115,78.16,215099999.0
2009-09-14 18:17:00,78.16,78.215,78.16,78.215,431800000.0
2009-09-14 18:18:00,78.215,78.225,78.205,78.21,294600000.0
2009-09-14 18:19:00,78.21,78.21,78.18,78.205,190400000.0
2009-09-14 18:20:00,78.205,78.21,78.18,78.18,402700000.0
2009-09-14 18:21:00,78.18,78.2,78.175,78.2,165200000.0
2009-09-14 18:22:00,78.205,78.215,78.2,78.21,71200000.0
2009-09-14 18:23:00,78.21,78.22,78.205,78.215,79200000.0
2009-09-14 18:24:00,78.215,78.225,78.185,78.195,193799999.0
2009-09-14 18:25:00,78.195,78.195,78.155,78.17,487200000.0
2009-09-14 18:26:00,78.17,78.19,78.17,78.175,105200000.0
2009-09-14 18:27:00,78.175,78.195,78.175,78.185,173400000.0
2009-09-14 18:28:00,78.185,78.19,78.165,78.165,362600000.0
2009-09-14 18:29:00,78.165,78.185,78.16,78.185,234400000.0
2009-09-14 18:30:00,78.185,78.185,78.095,78.105,285300000.0
2009-09-14 18:31:00,78.115,78.14,78.11,78.135,223700000.0
2009-09-14 18:32:00,78.135,78.135,78.115,78.115,157400000.0
2009-09-14 18:33:00,78.115,78.12,78.115,78.115,64200000.0
2009-09-14 18:34:00,78.105,78.115,78.095,78.115,263600000.0
2009-09-14 18:35:00,78.115,78.135,78.105,78.12,72000000.0
2009-09-14 18:36:00,78.125,78.135,78.125,78.13,123900000.0
2009-09-14 18:37:00,78.135,78.155,78.115,78.135,179999999.0
2009-09-14 18:38:00,78.13,78.165,78.125,78.165,319899999.0
2009-09-14 18:39:00,78.165,78.165,78.135,78.14,242000000.0
2009-09-14 18:40:00,78.14,78.14,78.125,78.125,99400000.0
2009-09-14 18:41:00,78.125,78.125,78.12,78.12,51900000.0
2009-09-14 18:42:00,78.125,78.135,78.115,78.115,157100000.0
2009-09-14 18:43:00,78.115,78.135,78.115,78.135,259700000.0
2009-09-14 18:44:00,78.135,78.145,78.135,78.145,44400000.0
2009-09-14 18:45:00,78.145,78.145,78.13,78.145,90000000.0
2009-09-14 18:46:00,78.145,78.145,78.12,78.12,76400000.0
2009-09-14 18:47:00,78.12,78.12,78.115,78.115,98800000.0
2009-09-14 18:48:00,78.115,78.115,78.09,78.1,309200000.0
2009-09-14 18:49:00,78.1,78.13,78.095,78.105,383399998.0
2009-09-14 18:50:00,78.11,78.12,78.065,78.07,158400000.0
2009-09-14 18:51:00,78.07,78.075,78.05,78.055,201300000.0
2009-09-14 18:52:00,78.055,78.095,78.05,78.05,318900001.0
2009-09-14 18:53:00,78.05,78.065,78.045,78.05,148300000.0
2009-09-14 18:54:00,78.05,78.12,78.05,78.115,198600000.0
2009-09-14 18:55:00,78.13,78.13,78.095,78.1,330399999.0
2009-09-14 18:56:00,78.095,78.105,78.055,78.055,190600000.0
2009-09-14 18:57:00,78.055,78.095,78.055,78.09,192400000.0
2009-09-14 18:58:00,78.09,78.115,78.08,78.115,142100000.0
2009-09-14 18:59:00,78.115,78.14,78.095,78.115,279800000.0
2009-09-14 19:00:00,78.125,78.135,78.105,78.125,210499998.0
2009-09-14 19:01:00,78.125,78.125,78.095,78.115,500100000.0
2009-09-14 19:02:00,78.115,78.125,78.11,78.115,262000000.0
2009-09-14 19:03:00,78.115,78.115,78.095,78.105,243200000.0
2009-09-14 19:04:00,78.105,78.105,78.08,78.1,86000000.0
2009-09-14 19:05:00,78.1,78.1,78.065,78.07,297100000.0
2009-09-14 19:06:00,78.07,78.075,78.055,78.055,360899997.0
2009-09-14 19:07:00,78.06,78.085,78.06,78.085,55300000.0
2009-09-14 19:08:00,78.08,78.095,78.07,78.095,227000000.0
2009-09-14 19:09:00,78.095,78.11,78.095,78.095,211700000.0
2009-09-14 19:10:00,78.095,78.12,78.095,78.105,279000000.0
2009-09-14 19:11:00,78.105,78.115,78.09,78.105,213600000.0
2009-09-14 19:12:00,78.105,78.105,78.095,78.095,46900000.0
2009-09-14 19:13:00,78.095,78.095,78.085,78.09,121100000.0
2009-09-14 19:14:00,78.085,78.085,78.06,78.075,186300000.0
2009-09-14 19:15:00,78.075,78.075,78.055,78.07,194800000.0
2009-09-14 19:16:00,78.075,78.075,78.055,78.06,361299999.0
2009-09-14 19:17:00,78.06,78.065,78.055,78.055,479000000.0
2009-09-14 19:18:00,78.055,78.065,78.055,78.055,196800000.0
2009-09-14 19:19:00,78.055,78.055,78.025,78.03,235400000.0
2009-09-14 19:20:00,78.03,78.04,78.025,78.03,481700000.0
2009-09-14 19:21:00,78.03,78.035,78.01,78.01,234100000.0
2009-09-14 19:22:00,78.015,78.025,78.015,78.015,100700000.0
2009-09-14 19:23:00,78.015,78.02,78.015,78.015,49500000.0
2009-09-14 19:24:00,78.015,78.025,78.005,78.02,136600000.0
2009-09-14 19:25:00,78.02,78.025,78.015,78.025,164400000.0
2009-09-14 19:26:00,78.025,78.03,78.02,78.025,216599999.0
2009-09-14 19:27:00,78.025,78.035,78.02,78.035,141500000.0
2009-09-14 19:28:00,78.035,78.055,78.03,78.045,201600000.0
2009-09-14 19:29:00,78.05,78.055,78.025,78.04,410700001.0
2009-09-14 19:30:00,78.04,78.065,78.04,78.065,373800000.0
2009-09-14 19:31:00,78.065,78.07,78.05,78.055,412100001.0
2009-09-14 19:32:00,78.05,78.07,78.05,78.07,284900000.0
2009-09-14 19:33:00,78.065,78.11,78.055,78.1,486099998.0
2009-09-14 19:34:00,78.095,78.105,78.09,78.095,380700000.0
2009-09-14 19:35:00,78.095,78.1,78.065,78.075,201400000.0
2009-09-14 19:36:00,78.08,78.08,78.065,78.075,176700000.0
2009-09-14 19:37:00,78.075,78.115,78.075,78.1,92200000.0
2009-09-14 19:38:00,78.105,78.11,78.105,78.105,47900000.0
2009-09-14 19:39:00,78.105,78.155,78.105,78.155,193800000.0
2009-09-14 19:40:00,78.155,78.16,78.12,78.125,121900000.0
2009-09-14 19:41:00,78.125,78.125,78.115,78.12,133099999.0
2009-09-14 19:42:00,78.115,78.13,78.095,78.125,284899999.0
2009-09-14 19:43:00,78.125,78.125,78.07,78.07,233000000.0
2009-09-14 19:44:00,78.08,78.095,78.075,78.085,199500000.0
2009-09-14 19:45:00,78.085,78.1,78.085,78.1,32200000.0
2009-09-14 19:46:00,78.105,78.12,78.105,78.105,130900000.0
2009-09-14 19:47:00,78.105,78.12,78.095,78.115,128400000.0
2009-09-14 19:48:00,78.105,78.11,78.09,78.1,88300000.0
2009-09-14 19:49:00,78.1,78.105,78.085,78.085,179700000.0
2009-09-14 19:50:00,78.085,78.085,78.055,78.07,364700002.0
2009-09-14 19:51:00,78.07,78.125,78.07,78.125,247099999.0
2009-09-14 19:52:00,78.115,78.13,78.105,78.105,405300001.0
2009-09-14 19:53:00,78.105,78.15,78.105,78.15,511800000.0
2009-09-14 19:54:00,78.15,78.175,78.14,78.15,684399999.0
2009-09-14 19:55:00,78.15,78.15,78.12,78.14,575100000.0
2009-09-14 19:56:00,78.14,78.145,78.125,78.125,340900000.0
2009-09-14 19:57:00,78.135,78.135,78.125,78.125,243900000.0
2009-09-14 19:58:00,78.125,78.125,78.09,78.095,257500000.0
2009-09-14 19:59:00,78.1,78.105,78.08,78.09,328300000.0
2009-09-14 20:00:00,78.09,78.11,78.085,78.11,350400000.0
2009-09-14 20:01:00,78.11,78.11,78.09,78.095,460599998.0
2009-09-14 20:02:00,78.095,78.115,78.085,78.085,416900000.0
2009-09-14 20:03:00,78.09,78.1,78.07,78.085,250600000.0
2009-09-14 20:04:00,78.085,78.1,78.075,78.095,727599998.0
2009-09-14 20:05:00,78.095,78.11,78.095,78.105,717499998.0
2009-09-14 20:06:00,78.11,78.125,78.1,78.1,541200002.0
2009-09-14 20:07:00,78.1,78.1,78.075,78.075,484200006.0
2009-09-14 20:08:00,78.075,78.08,78.075,78.075,90000000.0
2009-09-14 20:09:00,78.075,78.075,78.06,78.065,265500000.0
2009-09-14 20:10:00,78.065,78.085,78.065,78.075,257200000.0
2009-09-14 20:11:00,78.075,78.075,78.07,78.07,187100000.0
2009-09-14 20:12:00,78.07,78.095,78.065,78.095,373799999.0
2009-09-14 20:13:00,78.095,78.115,78.08,78.09,351600000.0
2009-09-14 20:14:00,78.09,78.1,78.09,78.095,133400000.0
2009-09-14 20:15:00,78.095,78.105,78.095,78.1,387299999.0
2009-09-14 20:16:00,78.115,78.125,78.115,78.125,207200000.0
2009-09-14 20:17:00,78.125,78.125,78.115,78.125,143600000.0
2009-09-14 20:18:00,78.125,78.13,78.11,78.13,265999998.0
2009-09-14 20:19:00,78.125,78.13,78.125,78.13,10400000.0
2009-09-14 20:20:00,78.135,78.175,78.135,78.175,38200000.0
2009-09-14 20:21:00,78.18,78.18,78.145,78.155,314800000.0
2009-09-14 20:22:00,78.16,78.165,78.155,78.165,319899998.0
2009-09-14 20:23:00,78.165,78.175,78.16,78.165,264800000.0
2009-09-14 20:24:00,78.17,78.195,78.155,78.185,472400000.0
2009-09-14 20:25:00,78.18,78.215,78.175,78.215,545900002.0
2009-09-14 20:26:00,78.21,78.24,78.21,78.22,527399995.0
2009-09-14 20:27:00,78.225,78.28,78.225,78.265,278900000.0
2009-09-14 20:28:00,78.275,78.3,78.26,78.28,437300000.0
2009-09-14 20:29:00,78.28,78.33,78.275,78.325,314300000.0
2009-09-14 20:30:00,78.325,78.36,78.325,78.34,834400001.0
2009-09-14 20:31:00,78.34,78.34,78.3,78.305,364000000.0
2009-09-14 20:32:00,78.305,78.31,78.28,78.28,935600008.0
2009-09-14 20:33:00,78.28,78.29,78.275,78.29,312600000.0
2009-09-14 20:34:00,78.285,78.295,78.27,78.27,175599999.0
2009-09-14 20:35:00,78.275,78.335,78.27,78.335,235500000.0
2009-09-14 20:36:00,78.335,78.335,78.32,78.325,196999999.0
2009-09-14 20:37:00,78.325,78.325,78.29,78.29,235400000.0
2009-09-14 20:38:00,78.29,78.295,78.285,78.295,185199998.0
2009-09-14 20:39:00,78.295,78.3,78.285,78.285,200399998.0
2009-09-14 20:40:00,78.295,78.325,78.295,78.305,376599999.0
2009-09-14 20:41:00,78.305,78.33,78.305,78.33,151100001.0
2009-09-14 20:42:00,78.33,78.345,78.33,78.345,266100001.0
2009-09-14 20:43:00,78.345,78.345,78.305,78.32,406300001.0
2009-09-14 20:44:00,78.32,78.325,78.315,78.32,217500001.0
2009-09-14 20:45:00,78.32,78.325,78.305,78.305,328600000.0
2009-09-14 20:46:00,78.31,78.31,78.3,78.31,210000000.0
2009-09-14 20:47:00,78.31,78.33,78.31,78.32,369400000.0
2009-09-14 20:48:00,78.32,78.32,78.225,78.23,544700002.0
2009-09-14 20:49:00,78.23,78.265,78.215,78.22,456700000.0
2009-09-14 20:50:00,78.215,78.23,78.2,78.21,287600000.0
2009-09-14 20:51:00,78.215,78.23,78.215,78.225,98300000.0
2009-09-14 20:52:00,78.225,78.235,78.215,78.23,295700000.0
2009-09-14 20:53:00,78.225,78.23,78.225,78.23,187900000.0
2009-09-14 20:54:00,78.23,78.245,78.215,78.22,366700000.0
2009-09-14 20:55:00,78.22,78.25,78.21,78.235,520200000.0
2009-09-14 20:56:00,78.23,78.23,78.205,78.205,246300000.0
2009-09-14 20:57:00,78.205,78.23,78.205,78.225,130900000.0
2009-09-14 20:58:00,78.23,78.23,78.2,78.205,200700000.0
2009-09-14 20:59:00,78.22,78.27,78.22,78.27,479999999.0
2009-09-14 21:00:00,78.28,78.28,78.255,78.255,247000000.0
2009-09-14 21:01:00,78.255,78.255,78.235,78.24,277100000.0
2009-09-14 21:02:00,78.235,78.275,78.235,78.275,360000000.0
2009-09-14 21:03:00,78.275,78.285,78.265,78.265,268600005.0
2009-09-14 21:04:00,78.265,78.265,78.25,78.26,141899999.0
2009-09-14 21:05:00,78.265,78.27,78.26,78.27,116900000.0
2009-09-14 21:06:00,78.265,78.275,78.265,78.265,200800000.0
2009-09-14 21:07:00,78.265,78.285,78.24,78.255,421299997.0
2009-09-14 21:08:00,78.25,78.28,78.24,78.275,332299999.0
2009-09-14 21:09:00,78.275,78.285,78.255,78.255,391300001.0
2009-09-14 21:10:00,78.255,78.265,78.255,78.255,217600000.0
2009-09-14 21:11:00,78.255,78.265,78.225,78.225,269300000.0
2009-09-14 21:12:00,78.225,78.275,78.225,78.265,351400005.0
2009-09-14 21:13:00,78.265,78.275,78.265,78.275,97499999.0
2009-09-14 21:14:00,78.275,78.275,78.24,78.24,298200000.0
2009-09-14 21:15:00,78.245,78.26,78.245,78.26,208500002.0
2009-09-14 21:16:00,78.26,78.27,78.25,78.25,284200000.0
2009-09-14 21:17:00,78.25,78.26,78.24,78.25,306999998.0
2009-09-14 21:18:00,78.25,78.26,78.235,78.255,639900009.0
2009-09-14 21:19:00,78.26,78.26,78.245,78.245,527300010.0
2009-09-14 21:20:00,78.245,78.245,78.235,78.235,455200004.0
2009-09-14 21:21:00,78.245,78.255,78.24,78.255,334999999.0
2009-09-14 21:22:00,78.255,78.275,78.245,78.245,480799998.0
2009-09-14 21:23:00,78.245,78.265,78.235,78.24,410299998.0
2009-09-14 21:24:00,78.24,78.245,78.225,78.235,531100001.0
2009-09-14 21:25:00,78.245,78.255,78.235,78.245,204300000.0
2009-09-14 21:26:00,78.235,78.24,78.225,78.23,424099997.0
2009-09-14 21:27:00,78.23,78.235,78.21,78.225,311200002.0
2009-09-14 21:28:00,78.225,78.225,78.2,78.205,442499999.0
2009-09-14 21:29:00,78.205,78.215,78.205,78.21,354000000.0
2009-09-14 21:30:00,78.215,78.235,78.205,78.235,203899999.0
2009-09-14 21:31:00,78.235,78.25,78.225,78.24,361800002.0
2009-09-14 21:32:00,78.245,78.275,78.245,78.255,316099998.0
2009-09-14 21:33:00,78.265,78.275,78.255,78.265,296300001.0
2009-09-14 21:34:00,78.265,78.275,78.25,78.27,261500001.0
2009-09-14 21:35:00,78.275,78.315,78.265,78.315,399599997.0
2009-09-14 21:36:00,78.31,78.32,78.285,78.305,355799999.0
2009-09-14 21:37:00,78.305,78.315,78.295,78.295,351900004.0
2009-09-14 21:38:00,78.295,78.305,78.285,78.295,390799997.0
2009-09-14 21:39:00,78.295,78.3,78.285,78.295,173300001.0
2009-09-14 21:40:00,78.295,78.31,78.285,78.305,495100003.0
2009-09-14 21:41:00,78.295,78.31,78.29,78.305,250700000.0
2009-09-14 21:42:00,78.3,78.325,78.3,78.305,336399999.0
2009-09-14 21:43:00,78.305,78.33,78.295,78.305,528000006.0
2009-09-14 21:44:00,78.305,78.325,78.3,78.31,453800004.0
2009-09-14 21:45:00,78.31,78.32,78.305,78.32,225200000.0
2009-09-14 21:46:00,78.32,78.325,78.305,78.315,213800000.0
2009-09-14 21:47:00,78.315,78.32,78.295,78.3,188200000.0
2009-09-14 21:48:00,78.3,78.315,78.3,78.305,243500000.0
2009-09-14 21:49:00,78.305,78.305,78.275,78.275,427200001.0
2009-09-14 21:50:00,78.275,78.28,78.275,78.28,81500000.0
2009-09-14 21:51:00,78.28,78.285,78.275,78.285,71900000.0
2009-09-14 21:52:00,78.285,78.29,78.255,78.265,445499998.0
2009-09-14 21:53:00,78.265,78.28,78.22,78.255,574900002.0
2009-09-14 21:54:00,78.255,78.26,78.23,78.235,323199999.0
2009-09-14 21:55:00,78.245,78.25,78.235,78.25,66600000.0
2009-09-14 21:56:00,78.25,78.255,78.245,78.255,48700000.0
2009-09-14 21:57:00,78.255,78.29,78.255,78.28,53100000.0
2009-09-14 21:58:00,78.28,78.3,78.27,78.295,72900000.0
2009-09-14 21:59:00,78.295,78.3,78.25,78.275,469700001.0
2009-09-14 22:00:00,78.27,78.28,78.255,78.265,460099998.0
2009-09-14 22:01:00,78.265,78.285,78.265,78.275,193200000.0
2009-09-14 22:02:00,78.275,78.28,78.27,78.28,62800000.0
2009-09-14 22:03:00,78.275,78.29,78.265,78.285,131700000.0
2009-09-14 22:04:00,78.285,78.305,78.275,78.305,128400000.0
2009-09-14 22:05:00,78.31,78.33,78.31,78.315,76300000.0
2009-09-14 22:06:00,78.315,78.315,78.3,78.305,152400000.0
2009-09-14 22:07:00,78.305,78.35,78.305,78.34,103200000.0
2009-09-14 22:08:00,78.34,78.34,78.32,78.335,245000000.0
2009-09-14 22:09:00,78.335,78.34,78.335,78.335,82000000.0
2009-09-14 22:10:00,78.34,78.35,78.32,78.325,201100000.0
2009-09-14 22:11:00,78.325,78.33,78.32,78.325,19300000.0
2009-09-14 22:12:00,78.32,78.35,78.305,78.305,53500000.0
2009-09-14 22:13:00,78.305,78.31,78.29,78.305,196100000.0
2009-09-14 22:14:00,78.305,78.335,78.305,78.335,95900000.0
2009-09-14 22:15:00,78.34,78.34,78.33,78.335,135600000.0
2009-09-14 22:16:00,78.335,78.355,78.33,78.34,202800000.0
2009-09-14 22:17:00,78.345,78.35,78.335,78.35,26100000.0
2009-09-14 22:18:00,78.355,78.355,78.34,78.345,8000000.0
2009-09-14 22:19:00,78.34,78.35,78.335,78.35,14300000.0
2009-09-14 22:20:00,78.345,78.35,78.34,78.34,9700000.0
2009-09-14 22:21:00,78.335,78.335,78.32,78.325,67000000.0
2009-09-14 22:22:00,78.325,78.345,78.325,78.345,117500000.0
2009-09-14 22:23:00,78.345,78.345,78.345,78.345,21500000.0
2009-09-14 22:24:00,78.345,78.345,78.34,78.345,32400000.0
2009-09-14 22:25:00,78.345,78.36,78.345,78.36,92300000.0
2009-09-14 22:26:00,78.36,78.36,78.355,78.36,64000000.0
2009-09-14 22:27:00,78.365,78.385,78.36,78.375,148800000.0
2009-09-14 22:28:00,78.38,78.38,78.37,78.37,53000000.0
2009-09-14 22:29:00,78.375,78.38,78.37,78.38,71600000.0
2009-09-14 22:30:00,78.385,78.39,78.36,78.365,153300000.0
2009-09-14 22:31:00,78.365,78.385,78.365,78.375,48700000.0
2009-09-14 22:32:00,78.37,78.37,78.35,78.365,91300000.0
2009-09-14 22:33:00,78.37,78.37,78.365,78.365,20800000.0
2009-09-14 22:34:00,78.37,78.37,78.35,78.36,112200000.0
2009-09-14 22:35:00,78.36,78.36,78.31,78.31,119800000.0
2009-09-14 22:36:00,78.31,78.335,78.305,78.335,109600000.0
2009-09-14 22:37:00,78.34,78.35,78.34,78.34,63400000.0
2009-09-14 22:38:00,78.34,78.34,78.325,78.325,74000000.0
2009-09-14 22:39:00,78.325,78.325,78.315,78.325,40200000.0
2009-09-14 22:40:00,78.325,78.335,78.315,78.335,123900000.0
2009-09-14 22:41:00,78.335,78.335,78.32,78.325,63000000.0
2009-09-14 22:42:00,78.325,78.355,78.325,78.33,87900000.0
2009-09-14 22:43:00,78.335,78.335,78.33,78.33,36800000.0
2009-09-14 22:44:00,78.325,78.34,78.325,78.335,17600000.0
2009-09-14 22:45:00,78.34,78.345,78.315,78.315,72400000.0
2009-09-14 22:46:00,78.325,78.325,78.31,78.32,114100000.0
2009-09-14 22:47:00,78.32,78.32,78.305,78.315,53600000.0
2009-09-14 22:48:00,78.315,78.315,78.315,78.315,28800000.0
2009-09-14 22:49:00,78.315,78.32,78.315,78.315,30100000.0
2009-09-14 22:50:00,78.315,78.315,78.3,78.315,109600000.0
2009-09-14 22:51:00,78.31,78.32,78.31,78.315,32800000.0
2009-09-14 22:52:00,78.32,78.36,78.31,78.345,133700000.0
2009-09-14 22:53:00,78.34,78.34,78.335,78.335,8000000.0
2009-09-14 22:54:00,78.335,78.36,78.32,78.36,47200000.0
2009-09-14 22:55:00,78.365,78.39,78.35,78.39,52000000.0
2009-09-14 22:56:00,78.395,78.405,78.375,78.39,85000000.0
2009-09-14 22:57:00,78.39,78.39,78.385,78.385,14500000.0
2009-09-14 22:58:00,78.385,78.39,78.38,78.385,38500000.0
2009-09-14 22:59:00,78.38,78.39,78.365,78.39,21700000.0
2009-09-14 23:00:00,78.39,78.4,78.34,78.39,14000000.0
2009-09-14 23:01:00,78.39,78.4,78.39,78.39,8000000.0
2009-09-14 23:02:00,78.405,78.415,78.39,78.405,9000000.0
2009-09-14 23:03:00,78.405,78.42,78.4,78.405,13500000.0
2009-09-14 23:04:00,78.415,78.415,78.355,78.4,16000000.0
2009-09-14 23:05:00,78.41,78.41,78.4,78.41,14000000.0
2009-09-14 23:06:00,78.42,78.42,78.405,78.41,11000000.0
2009-09-14 23:07:00,78.41,78.41,78.4,78.4,6000000.0
2009-09-14 23:08:00,78.395,78.395,78.34,78.385,15000000.0
2009-09-14 23:09:00,78.385,78.385,78.365,78.365,9000000.0
2009-09-14 23:10:00,78.345,78.355,78.335,78.34,17900000.0
2009-09-14 23:11:00,78.34,78.375,78.34,78.375,12300000.0
2009-09-14 23:12:00,78.38,78.385,78.38,78.385,3200000.0
2009-09-14 23:13:00,78.385,78.385,78.37,78.37,11300000.0
2009-09-14 23:14:00,78.37,78.37,78.365,78.365,11300000.0
2009-09-14 23:15:00,78.365,78.37,78.365,78.37,23600000.0
2009-09-14 23:16:00,78.365,78.365,78.36,78.36,4500000.0
2009-09-14 23:17:00,78.365,78.365,78.34,78.345,17300000.0
2009-09-14 23:18:00,78.35,78.355,78.345,78.345,4000000.0
2009-09-14 23:19:00,78.34,78.34,78.32,78.32,17900000.0
2009-09-14 23:20:00,78.315,78.32,78.315,78.32,11600000.0
2009-09-14 23:21:00,78.315,78.32,78.315,78.32,12000000.0
2009-09-14 23:22:00,78.315,78.33,78.315,78.33,18000000.0
2009-09-14 23:23:00,78.335,78.34,78.33,78.335,21900000.0
2009-09-14 23:24:00,78.325,78.325,78.325,78.325,4800000.0
2009-09-14 23:25:00,78.325,78.34,78.31,78.31,42100000.0
2009-09-14 23:26:00,78.31,78.315,78.31,78.315,53100000.0
2009-09-14 23:27:00,78.315,78.335,78.305,78.305,42000000.0
2009-09-14 23:28:00,78.305,78.305,78.305,78.305,17700000.0
2009-09-14 23:29:00,78.305,78.31,78.305,78.31,17600000.0
2009-09-14 23:30:00,78.315,78.315,78.3,78.3,6700000.0
2009-09-14 23:31:00,78.3,78.3,78.3,78.3,10500000.0
2009-09-14 23:32:00,78.3,78.3,78.28,78.28,59200000.0
2009-09-14 23:33:00,78.285,78.295,78.285,78.295,68200000.0
2009-09-14 23:34:00,78.295,78.295,78.295,78.295,9600000.0
2009-09-14 23:35:00,78.295,78.295,78.275,78.28,41700000.0
2009-09-14 23:36:00,78.285,78.295,78.285,78.29,37800000.0
2009-09-14 23:37:00,78.295,78.3,78.295,78.3,28000000.0
2009-09-14 23:38:00,78.295,78.31,78.295,78.305,33500000.0
2009-09-14 23:39:00,78.31,78.32,78.3,78.315,89400000.0
2009-09-14 23:40:00,78.315,78.33,78.315,78.325,49500000.0
2009-09-14 23:41:00,78.325,78.33,78.32,78.33,68500000.0
2009-09-14 23:42:00,78.335,78.335,78.33,78.33,8200000.0
2009-09-14 23:43:00,78.335,78.34,78.33,78.33,45500000.0
2009-09-14 23:44:00,78.335,78.34,78.335,78.335,62000000.0
2009-09-14 23:45:00,78.335,78.335,78.31,78.31,24000000.0
2009-09-14 23:46:00,78.31,78.31,78.305,78.305,36800000.0
2009-09-14 23:47:00,78.305,78.305,78.305,78.305,43200000.0
2009-09-14 23:48:00,78.305,78.305,78.305,78.305,17600000.0
2009-09-14 23:49:00,78.305,78.305,78.3,78.305,25600000.0
2009-09-14 23:50:00,78.305,78.32,78.305,78.32,23200000.0
2009-09-14 23:51:00,78.31,78.325,78.305,78.31,64300000.0
2009-09-14 23:52:00,78.31,78.315,78.31,78.315,61000000.0
2009-09-14 23:53:00,78.315,78.32,78.315,78.32,52900000.0
2009-09-14 23:54:00,78.32,78.34,78.32,78.34,54700000.0
2009-09-14 23:55:00,78.34,78.34,78.32,78.325,98200000.0
2009-09-14 23:56:00,78.325,78.325,78.32,78.32,40200000.0
2009-09-14 23:57:00,78.32,78.345,78.32,78.345,101900000.0
2009-09-14 23:58:00,78.345,78.37,78.335,78.345,176100000.0
2009-09-14 23:59:00,78.34,78.35,78.34,78.34,19500000.0
2009-09-15 00:00:00,78.34,78.38,78.34,78.355,127200000.0
2009-09-15 00:01:00,78.35,78.38,78.34,78.345,94700000.0
2009-09-15 00:02:00,78.345,78.345,78.33,78.33,74900000.0
2009-09-15 00:03:00,78.33,78.335,78.33,78.335,9600000.0
2009-09-15 00:04:00,78.335,78.34,78.32,78.33,89600000.0
2009-09-15 00:05:00,78.335,78.34,78.325,78.34,57600000.0
2009-09-15 00:06:00,78.34,78.35,78.34,78.35,40800000.0
2009-09-15 00:07:00,78.35,78.35,78.335,78.335,19200000.0
2009-09-15 00:08:00,78.335,78.345,78.325,78.34,84500000.0
2009-09-15 00:09:00,78.345,78.36,78.34,78.36,32000000.0
2009-09-15 00:10:00,78.36,78.38,78.36,78.36,64000000.0
2009-09-15 00:11:00,78.36,78.39,78.36,78.38,154900000.0
2009-09-15 00:12:00,78.38,78.395,78.38,78.395,31100000.0
2009-09-15 00:13:00,78.39,78.39,78.375,78.375,64600000.0
2009-09-15 00:14:00,78.375,78.38,78.37,78.37,22900000.0
2009-09-15 00:15:00,78.37,78.37,78.36,78.36,20000000.0
2009-09-15 00:16:00,78.36,78.36,78.34,78.34,43400000.0
2009-09-15 00:17:00,78.33,78.33,78.295,78.31,227000000.0
2009-09-15 00:18:00,78.31,78.315,78.31,78.31,48200000.0
2009-09-15 00:19:00,78.31,78.325,78.31,78.325,26400000.0
2009-09-15 00:20:00,78.325,78.33,78.325,78.33,16800000.0
2009-09-15 00:21:00,78.33,78.345,78.315,78.325,147200000.0
2009-09-15 00:22:00,78.33,78.34,78.33,78.335,45600000.0
2009-09-15 00:23:00,78.335,78.335,78.33,78.335,34000000.0
2009-09-15 00:24:00,78.34,78.34,78.32,78.325,53800000.0
2009-09-15 00:25:00,78.325,78.33,78.325,78.325,37000000.0
2009-09-15 00:26:00,78.33,78.355,78.33,78.335,111300000.0
2009-09-15 00:27:00,78.325,78.325,78.32,78.325,14900000.0
2009-09-15 00:28:00,78.325,78.335,78.325,78.335,19400000.0
2009-09-15 00:29:00,78.34,78.34,78.305,78.305,60200000.0
2009-09-15 00:30:00,78.305,78.32,78.3,78.3,90300000.0
2009-09-15 00:31:00,78.3,78.3,78.25,78.265,48000000.0
2009-09-15 00:32:00,78.275,78.305,78.275,78.295,104500000.0
2009-09-15 00:33:00,78.295,78.3,78.275,78.275,77400000.0
2009-09-15 00:34:00,78.27,78.275,78.255,78.26,97900000.0
2009-09-15 00:35:00,78.255,78.255,78.255,78.255,8900000.0
2009-09-15 00:36:00,78.26,78.26,78.255,78.255,10600000.0
2009-09-15 00:37:00,78.25,78.25,78.25,78.25,32000000.0
2009-09-15 00:38:00,78.25,78.265,78.25,78.26,48800000.0
2009-09-15 00:39:00,78.26,78.27,78.26,78.27,9100000.0
2009-09-15 00:40:00,78.26,78.28,78.26,78.275,15300000.0
2009-09-15 00:41:00,78.275,78.285,78.26,78.265,107900000.0
2009-09-15 00:42:00,78.265,78.29,78.26,78.285,72200000.0
2009-09-15 00:43:00,78.285,78.285,78.28,78.28,21600000.0
2009-09-15 00:44:00,78.28,78.28,78.28,78.28,13100000.0
2009-09-15 00:45:00,78.28,78.3,78.28,78.3,41300000.0
2009-09-15 00:46:00,78.305,78.305,78.285,78.285,14200000.0
2009-09-15 00:47:00,78.29,78.29,78.29,78.29,1000000.0
2009-09-15 00:48:00,78.29,78.29,78.29,78.29,4000000.0
2009-09-15 00:49:00,78.29,78.29,78.27,78.27,32500000.0
2009-09-15 00:50:00,78.27,78.275,78.27,78.275,28900000.0
2009-09-15 00:51:00,78.275,78.275,78.27,78.27,25600000.0
2009-09-15 00:52:00,78.27,78.27,78.27,78.27,21800000.0
2009-09-15 00:53:00,78.27,78.27,78.255,78.27,80500000.0
2009-09-15 00:54:00,78.27,78.28,78.27,78.275,34700000.0
2009-09-15 00:55:00,78.28,78.28,78.27,78.27,13200000.0
2009-09-15 00:56:00,78.27,78.285,78.27,78.28,31300000.0
2009-09-15 00:57:00,78.28,78.28,78.28,78.28,10400000.0
2009-09-15 00:58:00,78.28,78.28,78.28,78.28,18100000.0
2009-09-15 00:59:00,78.28,78.29,78.275,78.285,101200000.0
2009-09-15 01:00:00,78.28,78.3,78.27,78.3,36600000.0
2009-09-15 01:01:00,78.3,78.32,78.28,78.29,107200000.0
2009-09-15 01:02:00,78.29,78.3,78.28,78.3,75500000.0
2009-09-15 01:03:00,78.295,78.295,78.27,78.275,26800000.0
2009-09-15 01:04:00,78.27,78.3,78.26,78.275,85600000.0
2009-09-15 01:05:00,78.275,78.275,78.26,78.265,52200000.0
2009-09-15 01:06:00,78.265,78.27,78.265,78.27,36700000.0
2009-09-15 01:07:00,78.265,78.27,78.24,78.24,48100000.0
2009-09-15 01:08:00,78.24,78.245,78.24,78.245,12600000.0
2009-09-15 01:09:00,78.235,78.235,78.23,78.235,47300000.0
2009-09-15 01:10:00,78.23,78.23,78.22,78.22,82700000.0
2009-09-15 01:11:00,78.23,78.245,78.21,78.22,265400000.0
2009-09-15 01:12:00,78.22,78.235,78.21,78.21,106400000.0
2009-09-15 01:13:00,78.22,78.235,78.22,78.235,12300000.0
2009-09-15 01:14:00,78.23,78.23,78.23,78.23,1000000.0
2009-09-15 01:15:00,78.23,78.23,78.22,78.225,21700000.0
2009-09-15 01:16:00,78.225,78.23,78.21,78.225,94400000.0
2009-09-15 01:17:00,78.23,78.235,78.225,78.235,42000000.0
2009-09-15 01:18:00,78.235,78.24,78.235,78.235,37600000.0
2009-09-15 01:19:00,78.23,78.235,78.23,78.23,46400000.0
2009-09-15 01:20:00,78.235,78.235,78.22,78.22,56700000.0
2009-09-15 01:21:00,78.22,78.23,78.21,78.22,79000000.0
2009-09-15 01:22:00,78.215,78.23,78.21,78.23,19100000.0
2009-09-15 01:23:00,78.23,78.25,78.23,78.235,47400000.0
2009-09-15 01:24:00,78.24,78.24,78.235,78.235,3900000.0
2009-09-15 01:25:00,78.235,78.235,78.215,78.215,48900000.0
2009-09-15 01:26:00,78.215,78.23,78.215,78.23,38000000.0
2009-09-15 01:27:00,78.225,78.23,78.225,78.23,6800000.0
2009-09-15 01:28:00,78.235,78.255,78.235,78.255,19500000.0
2009-09-15 01:29:00,78.255,78.28,78.255,78.28,29600000.0
2009-09-15 01:30:00,78.28,78.29,78.275,78.29,40600000.0
2009-09-15 01:31:00,78.29,78.31,78.29,78.31,13800000.0
2009-09-15 01:32:00,78.31,78.325,78.275,78.32,74300000.0
2009-09-15 01:33:00,78.32,78.33,78.305,78.305,42400000.0
2009-09-15 01:34:00,78.3,78.305,78.295,78.3,59700000.0
2009-09-15 01:35:00,78.3,78.3,78.28,78.28,60200000.0
2009-09-15 01:36:00,78.28,78.28,78.26,78.26,25000000.0
2009-09-15 01:37:00,78.26,78.265,78.26,78.26,27600000.0
2009-09-15 01:38:00,78.26,78.28,78.26,78.28,64900000.0
2009-09-15 01:39:00,78.28,78.29,78.275,78.29,25200000.0
2009-09-15 01:40:00,78.29,78.32,78.29,78.32,33600000.0
2009-09-15 01:41:00,78.32,78.32,78.305,78.305,29000000.0
2009-09-15 01:42:00,78.3,78.305,78.3,78.305,33600000.0
2009-09-15 01:43:00,78.305,78.31,78.295,78.31,34400000.0
2009-09-15 01:44:00,78.315,78.315,78.3,78.3,104600000.0
2009-09-15 01:45:00,78.3,78.31,78.3,78.305,59700000.0
2009-09-15 01:46:00,78.3,78.305,78.3,78.305,97200000.0
2009-09-15 01:47:00,78.305,78.315,78.3,78.3,62700000.0
2009-09-15 01:48:00,78.3,78.3,78.295,78.295,26700000.0
2009-09-15 01:49:00,78.295,78.3,78.295,78.3,7100000.0
2009-09-15 01:50:00,78.305,78.305,78.295,78.295,11000000.0
2009-09-15 01:51:00,78.295,78.3,78.295,78.3,19600000.0
2009-09-15 01:52:00,78.305,78.315,78.3,78.315,41600000.0
2009-09-15 01:53:00,78.315,78.315,78.295,78.31,37200000.0
2009-09-15 01:54:00,78.31,78.315,78.305,78.305,17600000.0
2009-09-15 01:55:00,78.3,78.31,78.285,78.3,37800000.0
2009-09-15 01:56:00,78.305,78.355,78.305,78.355,88600000.0
2009-09-15 01:57:00,78.355,78.375,78.35,78.36,72700000.0
2009-09-15 01:58:00,78.365,78.38,78.36,78.36,72100000.0
2009-09-15 01:59:00,78.36,78.365,78.35,78.35,53400000.0
2009-09-15 02:00:00,78.35,78.35,78.325,78.33,52300000.0
2009-09-15 02:01:00,78.33,78.33,78.305,78.315,74600000.0
2009-09-15 02:02:00,78.32,78.34,78.32,78.34,29400000.0
2009-09-15 02:03:00,78.34,78.395,78.335,78.385,88700000.0
2009-09-15 02:04:00,78.385,78.39,78.37,78.39,28000000.0
2009-09-15 02:05:00,78.395,78.425,78.385,78.42,90600000.0
2009-09-15 02:06:00,78.415,78.45,78.405,78.435,89400000.0
2009-09-15 02:07:00,78.435,78.45,78.41,78.425,214500000.0
2009-09-15 02:08:00,78.42,78.425,78.405,78.415,78400000.0
2009-09-15 02:09:00,78.405,78.46,78.405,78.45,69600000.0
2009-09-15 02:10:00,78.455,78.495,78.455,78.475,63500000.0
2009-09-15 02:11:00,78.47,78.485,78.47,78.48,69300000.0
2009-09-15 02:12:00,78.485,78.49,78.46,78.47,100500000.0
2009-09-15 02:13:00,78.47,78.505,78.47,78.49,52100000.0
2009-09-15 02:14:00,78.49,78.495,78.48,78.485,32000000.0
2009-09-15 02:15:00,78.485,78.575,78.48,78.575,123200000.0
2009-09-15 02:16:00,78.58,78.61,78.565,78.61,179500000.0
2009-09-15 02:17:00,78.61,78.63,78.61,78.63,91400000.0
2009-09-15 02:18:00,78.63,78.63,78.62,78.63,29000000.0
2009-09-15 02:19:00,78.63,78.63,78.6,78.6,323000000.0
2009-09-15 02:20:00,78.6,78.62,78.58,78.59,334300000.0
2009-09-15 02:21:00,78.59,78.595,78.57,78.58,336800000.0
2009-09-15 02:22:00,78.575,78.585,78.56,78.56,151800000.0
2009-09-15 02:23:00,78.56,78.57,78.56,78.565,72500000.0
2009-09-15 02:24:00,78.565,78.565,78.535,78.55,94600000.0
2009-09-15 02:25:00,78.54,78.545,78.53,78.545,177900000.0
2009-09-15 02:26:00,78.545,78.555,78.54,78.55,79100000.0
2009-09-15 02:27:00,78.55,78.55,78.52,78.52,252700000.0
2009-09-15 02:28:00,78.525,78.54,78.515,78.52,62600000.0
2009-09-15 02:29:00,78.525,78.525,78.52,78.52,34200000.0
2009-09-15 02:30:00,78.52,78.535,78.52,78.525,46500000.0
2009-09-15 02:31:00,78.515,78.565,78.515,78.56,167700000.0
2009-09-15 02:32:00,78.565,78.605,78.56,78.59,192000000.0
2009-09-15 02:33:00,78.59,78.595,78.565,78.57,179900000.0
2009-09-15 02:34:00,78.57,78.58,78.505,78.505,211000000.0
2009-09-15 02:35:00,78.505,78.56,78.505,78.545,144300000.0
2009-09-15 02:36:00,78.54,78.54,78.485,78.51,148800000.0
2009-09-15 02:37:00,78.51,78.51,78.505,78.51,43400000.0
2009-09-15 02:38:00,78.51,78.515,78.5,78.51,164700000.0
2009-09-15 02:39:00,78.51,78.53,78.5,78.5,169600000.0
2009-09-15 02:40:00,78.505,78.53,78.49,78.525,157100000.0
2009-09-15 02:41:00,78.525,78.525,78.5,78.505,126900000.0
2009-09-15 02:42:00,78.51,78.51,78.465,78.49,133800000.0
2009-09-15 02:43:00,78.5,78.515,78.485,78.49,136900000.0
2009-09-15 02:44:00,78.49,78.505,78.49,78.495,78200000.0
2009-09-15 02:45:00,78.495,78.495,78.455,78.46,216600000.0
2009-09-15 02:46:00,78.46,78.465,78.445,78.45,59500000.0
2009-09-15 02:47:00,78.45,78.46,78.45,78.45,72900000.0
2009-09-15 02:48:00,78.465,78.465,78.46,78.46,19800000.0
2009-09-15 02:49:00,78.465,78.505,78.465,78.49,250700000.0
2009-09-15 02:50:00,78.485,78.535,78.485,78.52,123200000.0
2009-09-15 02:51:00,78.52,78.54,78.52,78.525,51400000.0
2009-09-15 02:52:00,78.52,78.525,78.475,78.475,96500000.0
2009-09-15 02:53:00,78.475,78.5,78.475,78.475,260500000.0
2009-09-15 02:54:00,78.475,78.49,78.475,78.475,240800000.0
2009-09-15 02:55:00,78.475,78.505,78.475,78.48,208600000.0
2009-09-15 02:56:00,78.485,78.505,78.48,78.495,175600000.0
2009-09-15 02:57:00,78.495,78.495,78.465,78.47,144500000.0
2009-09-15 02:58:00,78.47,78.475,78.455,78.46,78800000.0
2009-09-15 02:59:00,78.46,78.46,78.395,78.395,166900000.0
2009-09-15 03:00:00,78.4,78.445,78.37,78.435,209400000.0
2009-09-15 03:01:00,78.44,78.46,78.43,78.46,95400000.0
2009-09-15 03:02:00,78.45,78.45,78.44,78.44,76800000.0
2009-09-15 03:03:00,78.44,78.46,78.43,78.45,106600000.0
2009-09-15 03:04:00,78.46,78.47,78.445,78.445,59300000.0
2009-09-15 03:05:00,78.445,78.445,78.415,78.425,125200000.0
2009-09-15 03:06:00,78.43,78.445,78.405,78.41,124700000.0
2009-09-15 03:07:00,78.42,78.42,78.36,78.37,178800000.0
2009-09-15 03:08:00,78.365,78.37,78.325,78.365,91700000.0
2009-09-15 03:09:00,78.36,78.375,78.335,78.335,188500000.0
2009-09-15 03:10:00,78.335,78.365,78.335,78.365,165600000.0
2009-09-15 03:11:00,78.37,78.38,78.34,78.345,282000000.0
2009-09-15 03:12:00,78.34,78.365,78.335,78.35,107200000.0
2009-09-15 03:13:00,78.35,78.385,78.34,78.375,81600000.0
2009-09-15 03:14:00,78.375,78.375,78.355,78.36,114700000.0
2009-09-15 03:15:00,78.36,78.365,78.33,78.35,216100000.0
2009-09-15 03:16:00,78.35,78.395,78.345,78.375,232800000.0
2009-09-15 03:17:00,78.38,78.385,78.335,78.365,111300000.0
2009-09-15 03:18:00,78.37,78.37,78.325,78.335,109600000.0
2009-09-15 03:19:00,78.33,78.36,78.32,78.36,123800000.0
2009-09-15 03:20:00,78.365,78.37,78.31,78.34,149800000.0
2009-09-15 03:21:00,78.345,78.35,78.32,78.32,231500000.0
2009-09-15 03:22:00,78.32,78.365,78.32,78.34,105600000.0
2009-09-15 03:23:00,78.335,78.365,78.33,78.36,163600000.0
2009-09-15 03:24:00,78.36,78.36,78.325,78.345,188500000.0
2009-09-15 03:25:00,78.345,78.405,78.345,78.385,245700000.0
2009-09-15 03:26:00,78.385,78.4,78.37,78.4,174800000.0
2009-09-15 03:27:00,78.4,78.415,78.395,78.395,39400000.0
2009-09-15 03:28:00,78.395,78.41,78.39,78.405,37800000.0
2009-09-15 03:29:00,78.405,78.415,78.375,78.38,60400000.0
2009-09-15 03:30:00,78.38,78.45,78.365,78.38,107500000.0
2009-09-15 03:31:00,78.385,78.415,78.38,78.415,72700000.0
2009-09-15 03:32:00,78.415,78.415,78.31,78.31,130400000.0
2009-09-15 03:33:00,78.32,78.32,78.29,78.305,337900000.0
2009-09-15 03:34:00,78.305,78.345,78.305,78.31,249700000.0
2009-09-15 03:35:00,78.31,78.33,78.295,78.295,249300000.0
2009-09-15 03:36:00,78.295,78.295,78.205,78.23,180400000.0
2009-09-15 03:37:00,78.235,78.305,78.235,78.295,167600000.0
2009-09-15 03:38:00,78.29,78.3,78.26,78.275,146100000.0
2009-09-15 03:39:00,78.265,78.275,78.175,78.185,259500000.0
2009-09-15 03:40:00,78.18,78.195,78.145,78.17,137700000.0
2009-09-15 03:41:00,78.17,78.27,78.17,78.245,186200000.0
2009-09-15 03:42:00,78.245,78.245,78.195,78.22,303500000.0
2009-09-15 03:43:00,78.22,78.275,78.21,78.275,111600000.0
2009-09-15 03:44:00,78.275,78.305,78.27,78.285,159500000.0
2009-09-15 03:45:00,78.285,78.29,78.265,78.285,107000000.0
2009-09-15 03:46:00,78.28,78.305,78.25,78.3,87800000.0
2009-09-15 03:47:00,78.305,78.31,78.27,78.295,154200000.0
2009-09-15 03:48:00,78.295,78.295,78.27,78.275,150200000.0
2009-09-15 03:49:00,78.275,78.35,78.265,78.35,177800000.0
2009-09-15 03:50:00,78.34,78.355,78.33,78.33,171300000.0
2009-09-15 03:51:00,78.33,78.34,78.32,78.33,141100000.0
2009-09-15 03:52:00,78.33,78.345,78.32,78.33,72300000.0
2009-09-15 03:53:00,78.335,78.34,78.325,78.34,60900000.0
2009-09-15 03:54:00,78.34,78.375,78.34,78.36,108500000.0
2009-09-15 03:55:00,78.36,78.39,78.36,78.37,113900000.0
2009-09-15 03:56:00,78.37,78.37,78.315,78.34,165000000.0
2009-09-15 03:57:00,78.34,78.385,78.33,78.375,89300000.0
2009-09-15 03:58:00,78.38,78.405,78.375,78.38,136200000.0
2009-09-15 03:59:00,78.355,78.4,78.345,78.4,88800000.0
2009-09-15 04:00:00,78.4,78.405,78.37,78.38,204300000.0
2009-09-15 04:01:00,78.38,78.4,78.36,78.38,203100000.0
2009-09-15 04:02:00,78.38,78.405,78.38,78.395,235000000.0
2009-09-15 04:03:00,78.395,78.395,78.37,78.385,264500000.0
2009-09-15 04:04:00,78.385,78.42,78.38,78.405,142700000.0
2009-09-15 04:05:00,78.4,78.41,78.39,78.39,226100000.0
2009-09-15 04:06:00,78.395,78.405,78.39,78.4,113800000.0
2009-09-15 04:07:00,78.4,78.425,78.39,78.395,139400000.0
2009-09-15 04:08:00,78.4,78.405,78.365,78.38,162900000.0
2009-09-15 04:09:00,78.38,78.38,78.35,78.355,49800000.0
2009-09-15 04:10:00,78.36,78.39,78.36,78.38,106000000.0
2009-09-15 04:11:00,78.375,78.39,78.375,78.39,47600000.0
2009-09-15 04:12:00,78.395,78.395,78.355,78.36,105600000.0
2009-09-15 04:13:00,78.36,78.37,78.355,78.365,53700000.0
2009-09-15 04:14:00,78.365,78.38,78.36,78.36,116100000.0
2009-09-15 04:15:00,78.36,78.37,78.35,78.37,37600000.0
2009-09-15 04:16:00,78.37,78.38,78.36,78.36,32300000.0
2009-09-15 04:17:00,78.36,78.38,78.36,78.37,80200000.0
2009-09-15 04:18:00,78.37,78.38,78.365,78.365,66700000.0
2009-09-15 04:19:00,78.36,78.385,78.36,78.385,26800000.0
2009-09-15 04:20:00,78.385,78.39,78.38,78.385,22500000.0
2009-09-15 04:21:00,78.385,78.4,78.37,78.375,152800000.0
2009-09-15 04:22:00,78.375,78.375,78.375,78.375,2000000.0
2009-09-15 04:23:00,78.375,78.375,78.34,78.34,91700000.0
2009-09-15 04:24:00,78.34,78.34,78.31,78.315,163900000.0
2009-09-15 04:25:00,78.32,78.365,78.32,78.36,161200000.0
2009-09-15 04:26:00,78.36,78.405,78.36,78.4,242200000.0
2009-09-15 04:27:00,78.4,78.455,78.395,78.425,145800000.0
2009-09-15 04:28:00,78.42,78.425,78.39,78.39,180800000.0
2009-09-15 04:29:00,78.39,78.39,78.345,78.35,136100000.0
2009-09-15 04:30:00,78.35,78.365,78.335,78.34,276000001.0
2009-09-15 04:31:00,78.33,78.345,78.325,78.335,179600000.0
2009-09-15 04:32:00,78.335,78.335,78.315,78.325,77800000.0
2009-09-15 04:33:00,78.33,78.375,78.33,78.36,77700000.0
2009-09-15 04:34:00,78.36,78.37,78.355,78.37,37500000.0
2009-09-15 04:35:00,78.365,78.41,78.345,78.365,232000000.0
2009-09-15 04:36:00,78.365,78.41,78.355,78.41,194400000.0
2009-09-15 04:37:00,78.41,78.415,78.39,78.39,146500000.0
2009-09-15 04:38:00,78.39,78.395,78.35,78.355,220900000.0
2009-09-15 04:39:00,78.355,78.395,78.355,78.395,130600000.0
2009-09-15 04:40:00,78.395,78.405,78.38,78.405,171300000.0
2009-09-15 04:41:00,78.405,78.41,78.385,78.4,138100000.0
2009-09-15 04:42:00,78.4,78.4,78.375,78.39,193200000.0
2009-09-15 04:43:00,78.39,78.405,78.38,78.38,66600000.0
2009-09-15 04:44:00,78.38,78.385,78.365,78.385,100400000.0
2009-09-15 04:45:00,78.375,78.385,78.375,78.38,40600000.0
2009-09-15 04:46:00,78.38,78.39,78.36,78.365,66600000.0
2009-09-15 04:47:00,78.365,78.375,78.345,78.365,182000000.0
2009-09-15 04:48:00,78.365,78.365,78.355,78.355,65900000.0
2009-09-15 04:49:00,78.355,78.365,78.355,78.365,53600000.0
2009-09-15 04:50:00,78.36,78.37,78.36,78.37,172800000.0
2009-09-15 04:51:00,78.38,78.405,78.37,78.4,94200000.0
2009-09-15 04:52:00,78.4,78.42,78.39,78.39,154800000.0
2009-09-15 04:53:00,78.39,78.39,78.36,78.36,140000000.0
2009-09-15 04:54:00,78.36,78.365,78.345,78.35,264200000.0
2009-09-15 04:55:00,78.35,78.355,78.33,78.34,144000000.0
2009-09-15 04:56:00,78.34,78.34,78.335,78.335,20200000.0
2009-09-15 04:57:00,78.335,78.34,78.305,78.31,137500000.0
2009-09-15 04:58:00,78.31,78.345,78.31,78.345,70600000.0
2009-09-15 04:59:00,78.345,78.345,78.33,78.335,132700000.0
2009-09-15 05:00:00,78.34,78.36,78.34,78.36,26400000.0
2009-09-15 05:01:00,78.36,78.38,78.36,78.375,45800000.0
2009-09-15 05:02:00,78.37,78.37,78.335,78.34,141200000.0
2009-09-15 05:03:00,78.34,78.345,78.31,78.31,162700000.0
2009-09-15 05:04:00,78.305,78.315,78.3,78.31,121900000.0
2009-09-15 05:05:00,78.31,78.31,78.275,78.285,154300000.0
2009-09-15 05:06:00,78.28,78.31,78.28,78.3,77800000.0
2009-09-15 05:07:00,78.3,78.345,78.3,78.34,106800000.0
2009-09-15 05:08:00,78.34,78.345,78.32,78.32,153300000.0
2009-09-15 05:09:00,78.335,78.345,78.325,78.34,56000000.0
2009-09-15 05:10:00,78.335,78.335,78.325,78.325,16600000.0
2009-09-15 05:11:00,78.34,78.345,78.325,78.34,35500000.0
2009-09-15 05:12:00,78.335,78.335,78.32,78.335,27500000.0
2009-09-15 05:13:00,78.335,78.345,78.32,78.345,56700000.0
2009-09-15 05:14:00,78.345,78.345,78.315,78.33,59200000.0
2009-09-15 05:15:00,78.33,78.345,78.33,78.335,16000000.0
2009-09-15 05:16:00,78.335,78.335,78.32,78.325,32100000.0
2009-09-15 05:17:00,78.33,78.355,78.325,78.345,47500000.0
2009-09-15 05:18:00,78.35,78.35,78.325,78.33,41600000.0
2009-09-15 05:19:00,78.33,78.33,78.33,78.33,11000000.0
2009-09-15 05:20:00,78.33,78.36,78.33,78.345,38600000.0
2009-09-15 05:21:00,78.345,78.35,78.34,78.35,29500000.0
2009-09-15 05:22:00,78.36,78.36,78.335,78.345,63000000.0
2009-09-15 05:23:00,78.355,78.355,78.335,78.34,17300000.0
2009-09-15 05:24:00,78.34,78.36,78.335,78.345,39300000.0
2009-09-15 05:25:00,78.345,78.355,78.345,78.355,35200000.0
2009-09-15 05:26:00,78.355,78.36,78.355,78.355,41600000.0
2009-09-15 05:27:00,78.355,78.375,78.355,78.37,57500000.0
2009-09-15 05:28:00,78.375,78.375,78.355,78.355,49900000.0
2009-09-15 05:29:00,78.355,78.425,78.355,78.425,119400000.0
2009-09-15 05:30:00,78.415,78.425,78.4,78.415,80900000.0
2009-09-15 05:31:00,78.415,78.415,78.385,78.4,85200000.0
2009-09-15 05:32:00,78.4,78.415,78.4,78.41,16800000.0
2009-09-15 05:33:00,78.41,78.41,78.395,78.395,42200000.0
2009-09-15 05:34:00,78.4,78.415,78.4,78.405,40900000.0
2009-09-15 05:35:00,78.405,78.425,78.395,78.4,76900000.0
2009-09-15 05:36:00,78.395,78.41,78.385,78.39,60000000.0
2009-09-15 05:37:00,78.39,78.39,78.355,78.37,234100000.0
2009-09-15 05:38:00,78.37,78.37,78.325,78.345,210200000.0
2009-09-15 05:39:00,78.345,78.345,78.335,78.335,70900000.0
2009-09-15 05:40:00,78.34,78.355,78.34,78.34,132700000.0
2009-09-15 05:41:00,78.34,78.345,78.34,78.345,63600000.0
2009-09-15 05:42:00,78.355,78.355,78.345,78.355,63400000.0
2009-09-15 05:43:00,78.365,78.395,78.365,78.395,48600000.0
2009-09-15 05:44:00,78.395,78.395,78.385,78.39,45600000.0
2009-09-15 05:45:00,78.385,78.39,78.37,78.375,67200000.0
2009-09-15 05:46:00,78.38,78.39,78.375,78.385,75400000.0
2009-09-15 05:47:00,78.385,78.395,78.385,78.39,62800000.0
2009-09-15 05:48:00,78.39,78.4,78.38,78.38,90500000.0
2009-09-15 05:49:00,78.385,78.39,78.37,78.375,109100000.0
2009-09-15 05:50:00,78.375,78.375,78.375,78.375,9400000.0
2009-09-15 05:51:00,78.375,78.38,78.365,78.365,82700000.0
2009-09-15 05:52:00,78.365,78.37,78.355,78.36,100000000.0
2009-09-15 05:53:00,78.365,78.375,78.365,78.375,11700000.0
2009-09-15 05:54:00,78.375,78.38,78.375,78.375,16100000.0
2009-09-15 05:55:00,78.38,78.395,78.375,78.395,73600000.0
2009-09-15 05:56:00,78.395,78.41,78.39,78.41,70400000.0
2009-09-15 05:57:00,78.41,78.41,78.39,78.395,32200000.0
2009-09-15 05:58:00,78.4,78.4,78.39,78.39,76800000.0
2009-09-15 05:59:00,78.39,78.39,78.375,78.375,91400000.0
2009-09-15 06:00:00,78.385,78.385,78.375,78.385,26400000.0
2009-09-15 06:01:00,78.385,78.395,78.385,78.385,52100000.0
2009-09-15 06:02:00,78.385,78.41,78.385,78.4,33200000.0
2009-09-15 06:03:00,78.4,78.4,78.375,78.38,112100000.0
2009-09-15 06:04:00,78.38,78.395,78.38,78.395,52300000.0
2009-09-15 06:05:00,78.39,78.4,78.39,78.4,48700000.0
2009-09-15 06:06:00,78.4,78.41,78.385,78.405,94200000.0
2009-09-15 06:07:00,78.405,78.44,78.395,78.43,122800000.0
2009-09-15 06:08:00,78.43,78.435,78.425,78.425,147700000.0
2009-09-15 06:09:00,78.425,78.435,78.405,78.425,151400000.0
2009-09-15 06:10:00,78.425,78.425,78.41,78.41,105600000.0
2009-09-15 06:11:00,78.415,78.425,78.41,78.425,51400000.0
2009-09-15 06:12:00,78.435,78.435,78.425,78.435,85500000.0
2009-09-15 06:13:00,78.425,78.445,78.415,78.425,209500000.0
2009-09-15 06:14:00,78.425,78.425,78.395,78.4,149200000.0
2009-09-15 06:15:00,78.4,78.405,78.395,78.405,143500000.0
2009-09-15 06:16:00,78.4,78.405,78.4,78.405,17900000.0
2009-09-15 06:17:00,78.405,78.41,78.405,78.41,83400000.0
2009-09-15 06:18:00,78.415,78.43,78.405,78.42,52200000.0
2009-09-15 06:19:00,78.425,78.465,78.42,78.44,173800000.0
2009-09-15 06:20:00,78.44,78.455,78.425,78.455,243800000.0
2009-09-15 06:21:00,78.455,78.465,78.445,78.45,347200000.0
2009-09-15 06:22:00,78.455,78.475,78.455,78.47,199300000.0
2009-09-15 06:23:00,78.47,78.49,78.47,78.475,168200000.0
2009-09-15 06:24:00,78.47,78.495,78.465,78.48,191000000.0
2009-09-15 06:25:00,78.485,78.485,78.46,78.47,351400000.0
2009-09-15 06:26:00,78.475,78.48,78.465,78.475,122200000.0
2009-09-15 06:27:00,78.48,78.49,78.48,78.48,115800000.0
2009-09-15 06:28:00,78.48,78.49,78.48,78.485,40400000.0
2009-09-15 06:29:00,78.485,78.485,78.46,78.465,100400000.0
2009-09-15 06:30:00,78.47,78.475,78.455,78.455,53400000.0
2009-09-15 06:31:00,78.465,78.465,78.45,78.46,93200000.0
2009-09-15 06:32:00,78.455,78.465,78.445,78.45,214999999.0
2009-09-15 06:33:00,78.45,78.455,78.445,78.455,116400000.0
2009-09-15 06:34:00,78.455,78.455,78.435,78.435,96000000.0
2009-09-15 06:35:00,78.44,78.44,78.43,78.44,169600000.0
2009-09-15 06:36:00,78.445,78.445,78.41,78.415,254200000.0
2009-09-15 06:37:00,78.415,78.42,78.395,78.395,262000000.0
2009-09-15 06:38:00,78.395,78.41,78.395,78.41,94800000.0
2009-09-15 06:39:00,78.41,78.425,78.405,78.425,231000000.0
2009-09-15 06:40:00,78.425,78.425,78.415,78.415,196000000.0
2009-09-15 06:41:00,78.415,78.435,78.4,78.415,383900000.0
2009-09-15 06:42:00,78.42,78.43,78.405,78.425,188000000.0
2009-09-15 06:43:00,78.43,78.445,78.425,78.445,175100000.0
2009-09-15 06:44:00,78.445,78.445,78.42,78.425,501100000.0
2009-09-15 06:45:00,78.425,78.425,78.405,78.405,208500000.0
2009-09-15 06:46:00,78.405,78.425,78.405,78.415,176500000.0
2009-09-15 06:47:00,78.415,78.42,78.41,78.41,152100000.0
2009-09-15 06:48:00,78.41,78.41,78.385,78.41,338800000.0
2009-09-15 06:49:00,78.405,78.41,78.405,78.405,150200000.0
2009-09-15 06:50:00,78.405,78.42,78.4,78.4,117900000.0
2009-09-15 06:51:00,78.405,78.41,78.395,78.405,152300000.0
2009-09-15 06:52:00,78.405,78.43,78.405,78.43,70600000.0
2009-09-15 06:53:00,78.43,78.44,78.42,78.44,182800000.0
2009-09-15 06:54:00,78.44,78.445,78.42,78.43,198800000.0
2009-09-15 06:55:00,78.435,78.445,78.42,78.44,174600000.0
2009-09-15 06:56:00,78.44,78.44,78.425,78.43,89300000.0
2009-09-15 06:57:00,78.43,78.435,78.42,78.435,154900000.0
2009-09-15 06:58:00,78.43,78.44,78.425,78.435,454700000.0
2009-09-15 06:59:00,78.435,78.435,78.415,78.42,151000000.0
2009-09-15 07:00:00,78.415,78.43,78.415,78.42,248100000.0
2009-09-15 07:01:00,78.42,78.425,78.415,78.415,254200000.0
2009-09-15 07:02:00,78.415,78.415,78.405,78.41,185900000.0
2009-09-15 07:03:00,78.415,78.415,78.4,78.405,203400000.0
2009-09-15 07:04:00,78.405,78.41,78.395,78.41,172600000.0
2009-09-15 07:05:00,78.425,78.425,78.365,78.375,313000000.0
2009-09-15 07:06:00,78.375,78.395,78.365,78.395,291500000.0
2009-09-15 07:07:00,78.395,78.395,78.38,78.39,74200000.0
2009-09-15 07:08:00,78.385,78.39,78.365,78.365,121700000.0
2009-09-15 07:09:00,78.365,78.37,78.355,78.36,88700000.0
2009-09-15 07:10:00,78.36,78.365,78.33,78.34,302400000.0
2009-09-15 07:11:00,78.34,78.355,78.335,78.335,154500000.0
2009-09-15 07:12:00,78.335,78.35,78.335,78.345,254300000.0
2009-09-15 07:13:00,78.34,78.355,78.335,78.345,235800000.0
2009-09-15 07:14:00,78.35,78.375,78.35,78.36,155800000.0
2009-09-15 07:15:00,78.365,78.365,78.365,78.365,34500000.0
2009-09-15 07:16:00,78.365,78.375,78.365,78.365,50900000.0
2009-09-15 07:17:00,78.365,78.39,78.355,78.39,132300000.0
2009-09-15 07:18:00,78.39,78.395,78.385,78.395,74500000.0
2009-09-15 07:19:00,78.395,78.405,78.395,78.395,112600000.0
2009-09-15 07:20:00,78.395,78.4,78.395,78.395,99400000.0
2009-09-15 07:21:00,78.395,78.395,78.39,78.395,57400000.0
2009-09-15 07:22:00,78.395,78.395,78.39,78.39,37700000.0
2009-09-15 07:23:00,78.385,78.39,78.375,78.38,107500000.0
2009-09-15 07:24:00,78.385,78.39,78.38,78.38,67700000.0
2009-09-15 07:25:00,78.385,78.39,78.385,78.39,27900000.0
2009-09-15 07:26:00,78.39,78.395,78.385,78.395,46000000.0
2009-09-15 07:27:00,78.39,78.395,78.385,78.395,26100000.0
2009-09-15 07:28:00,78.405,78.415,78.405,78.415,11200000.0
2009-09-15 07:29:00,78.415,78.415,78.395,78.41,41700000.0
2009-09-15 07:30:00,78.41,78.42,78.405,78.405,54400000.0
2009-09-15 07:31:00,78.395,78.415,78.395,78.41,59600000.0
2009-09-15 07:32:00,78.41,78.41,78.4,78.405,12800000.0
2009-09-15 07:33:00,78.385,78.415,78.385,78.415,51400000.0
2009-09-15 07:34:00,78.41,78.41,78.39,78.395,38000000.0
2009-09-15 07:35:00,78.4,78.415,78.39,78.415,114200000.0
2009-09-15 07:36:00,78.415,78.415,78.4,78.4,33800000.0
2009-09-15 07:37:00,78.395,78.435,78.395,78.43,148200000.0
2009-09-15 07:38:00,78.43,78.45,78.43,78.45,60400000.0
2009-09-15 07:39:00,78.46,78.465,78.44,78.45,60300000.0
2009-09-15 07:40:00,78.45,78.515,78.45,78.505,200000000.0
2009-09-15 07:41:00,78.505,78.53,78.505,78.51,349500000.0
2009-09-15 07:42:00,78.52,78.55,78.51,78.525,163200000.0
2009-09-15 07:43:00,78.52,78.54,78.485,78.49,301200000.0
2009-09-15 07:44:00,78.49,78.515,78.49,78.515,136800000.0
2009-09-15 07:45:00,78.515,78.515,78.51,78.515,127300000.0
2009-09-15 07:46:00,78.515,78.525,78.51,78.52,122700000.0
2009-09-15 07:47:00,78.525,78.525,78.515,78.515,98400000.0
2009-09-15 07:48:00,78.515,78.53,78.515,78.515,210300000.0
2009-09-15 07:49:00,78.515,78.515,78.49,78.505,257300000.0
2009-09-15 07:50:00,78.505,78.52,78.495,78.51,165900000.0
2009-09-15 07:51:00,78.51,78.525,78.505,78.52,170200000.0
2009-09-15 07:52:00,78.525,78.535,78.51,78.515,158400000.0
2009-09-15 07:53:00,78.515,78.53,78.515,78.53,23000000.0
2009-09-15 07:54:00,78.53,78.565,78.515,78.525,141900000.0
2009-09-15 07:55:00,78.525,78.545,78.505,78.505,105400000.0
2009-09-15 07:56:00,78.5,78.51,78.485,78.51,108600000.0
2009-09-15 07:57:00,78.51,78.535,78.51,78.53,68000000.0
2009-09-15 07:58:00,78.53,78.535,78.505,78.51,53400000.0
2009-09-15 07:59:00,78.52,78.53,78.51,78.525,55300000.0
2009-09-15 08:00:00,78.525,78.55,78.52,78.53,163900000.0
2009-09-15 08:01:00,78.525,78.53,78.515,78.52,146400000.0
2009-09-15 08:02:00,78.52,78.53,78.52,78.525,157300001.0
2009-09-15 08:03:00,78.53,78.54,78.505,78.52,203699999.0
2009-09-15 08:04:00,78.525,78.565,78.525,78.545,167400000.0
2009-09-15 08:05:00,78.545,78.575,78.545,78.555,215600000.0
2009-09-15 08:06:00,78.55,78.555,78.535,78.535,247500000.0
2009-09-15 08:07:00,78.535,78.545,78.535,78.535,325100000.0
2009-09-15 08:08:00,78.535,78.55,78.53,78.54,184700000.0
2009-09-15 08:09:00,78.545,78.56,78.54,78.55,278899999.0
2009-09-15 08:10:00,78.545,78.61,78.54,78.59,450200000.0
2009-09-15 08:11:00,78.605,78.61,78.59,78.605,126900000.0
2009-09-15 08:12:00,78.6,78.625,78.6,78.605,121500000.0
2009-09-15 08:13:00,78.6,78.615,78.595,78.595,137500000.0
2009-09-15 08:14:00,78.595,78.605,78.55,78.55,161600000.0
2009-09-15 08:15:00,78.545,78.56,78.53,78.545,323100000.0
2009-09-15 08:16:00,78.545,78.545,78.525,78.535,131300000.0
2009-09-15 08:17:00,78.535,78.545,78.52,78.52,279900001.0
2009-09-15 08:18:00,78.515,78.525,78.5,78.505,258000002.0
2009-09-15 08:19:00,78.505,78.525,78.5,78.51,314999999.0
2009-09-15 08:20:00,78.515,78.515,78.5,78.51,56500000.0
2009-09-15 08:21:00,78.505,78.51,78.485,78.5,149000000.0
2009-09-15 08:22:00,78.5,78.51,78.485,78.5,200300000.0
2009-09-15 08:23:00,78.5,78.505,78.49,78.495,84600000.0
2009-09-15 08:24:00,78.5,78.5,78.485,78.485,425100001.0
2009-09-15 08:25:00,78.485,78.49,78.48,78.49,394300000.0
2009-09-15 08:26:00,78.49,78.49,78.475,78.485,235500000.0
2009-09-15 08:27:00,78.485,78.52,78.48,78.515,508799999.0
2009-09-15 08:28:00,78.51,78.535,78.51,78.525,217500000.0
2009-09-15 08:29:00,78.52,78.53,78.51,78.52,166300000.0
2009-09-15 08:30:00,78.52,78.525,78.495,78.495,211800000.0
2009-09-15 08:31:00,78.495,78.52,78.495,78.51,234300000.0
2009-09-15 08:32:00,78.515,78.525,78.505,78.515,90500000.0
2009-09-15 08:33:00,78.51,78.53,78.51,78.52,160700000.0
2009-09-15 08:34:00,78.515,78.53,78.51,78.53,189100000.0
2009-09-15 08:35:00,78.525,78.54,78.525,78.54,178900002.0
2009-09-15 08:36:00,78.535,78.56,78.525,78.535,195000000.0
2009-09-15 08:37:00,78.53,78.555,78.53,78.545,343000000.0
2009-09-15 08:38:00,78.54,78.55,78.52,78.53,473999995.0
2009-09-15 08:39:00,78.535,78.535,78.505,78.52,345600000.0
2009-09-15 08:40:00,78.525,78.535,78.52,78.52,301799999.0
2009-09-15 08:41:00,78.525,78.545,78.525,78.53,220900000.0
2009-09-15 08:42:00,78.53,78.55,78.515,78.54,256400000.0
2009-09-15 08:43:00,78.535,78.545,78.525,78.53,164000000.0
2009-09-15 08:44:00,78.535,78.565,78.525,78.525,302000001.0
2009-09-15 08:45:00,78.53,78.535,78.515,78.515,220000000.0
2009-09-15 08:46:00,78.515,78.52,78.51,78.52,442600002.0
2009-09-15 08:47:00,78.52,78.565,78.515,78.56,360000000.0
2009-09-15 08:48:00,78.555,78.56,78.53,78.535,115200000.0
2009-09-15 08:49:00,78.54,78.54,78.49,78.505,197000000.0
2009-09-15 08:50:00,78.505,78.505,78.49,78.49,98300001.0
2009-09-15 08:51:00,78.49,78.525,78.49,78.525,385300000.0
2009-09-15 08:52:00,78.52,78.525,78.515,78.515,230500000.0
2009-09-15 08:53:00,78.515,78.525,78.51,78.52,157300000.0
2009-09-15 08:54:00,78.52,78.575,78.515,78.565,411000000.0
2009-09-15 08:55:00,78.575,78.575,78.545,78.555,478100000.0
2009-09-15 08:56:00,78.555,78.555,78.535,78.54,183700001.0
2009-09-15 08:57:00,78.54,78.54,78.51,78.52,132000000.0
2009-09-15 08:58:00,78.515,78.515,78.495,78.505,265900000.0
2009-09-15 08:59:00,78.51,78.53,78.5,78.525,418800000.0
2009-09-15 09:00:00,78.525,78.535,78.455,78.49,414200000.0
2009-09-15 09:01:00,78.485,78.5,78.46,78.465,319100000.0
2009-09-15 09:02:00,78.465,78.485,78.45,78.48,181500000.0
2009-09-15 09:03:00,78.475,78.485,78.45,78.48,197300000.0
2009-09-15 09:04:00,78.48,78.51,78.47,78.48,122400000.0
2009-09-15 09:05:00,78.48,78.495,78.44,78.455,148300000.0
2009-09-15 09:06:00,78.455,78.46,78.445,78.45,70300000.0
2009-09-15 09:07:00,78.445,78.445,78.425,78.43,249800000.0
2009-09-15 09:08:00,78.43,78.45,78.42,78.445,186500000.0
2009-09-15 09:09:00,78.445,78.46,78.44,78.46,182200000.0
2009-09-15 09:10:00,78.46,78.465,78.425,78.435,152200000.0
2009-09-15 09:11:00,78.435,78.44,78.42,78.43,247200000.0
2009-09-15 09:12:00,78.425,78.47,78.425,78.47,189000000.0
2009-09-15 09:13:00,78.47,78.48,78.455,78.465,148200000.0
2009-09-15 09:14:00,78.465,78.48,78.46,78.475,86000000.0
2009-09-15 09:15:00,78.485,78.49,78.435,78.44,185300000.0
2009-09-15 09:16:00,78.445,78.445,78.43,78.43,320800000.0
2009-09-15 09:17:00,78.43,78.455,78.425,78.44,221100000.0
2009-09-15 09:18:00,78.445,78.445,78.435,78.445,101700000.0
2009-09-15 09:19:00,78.445,78.45,78.43,78.44,290300000.0
2009-09-15 09:20:00,78.435,78.46,78.435,78.455,248100000.0
2009-09-15 09:21:00,78.45,78.465,78.435,78.465,130200000.0
2009-09-15 09:22:00,78.46,78.5,78.46,78.495,151399999.0
2009-09-15 09:23:00,78.495,78.5,78.445,78.465,268800000.0
2009-09-15 09:24:00,78.465,78.475,78.45,78.465,257000000.0
2009-09-15 09:25:00,78.465,78.51,78.46,78.505,269800000.0
2009-09-15 09:26:00,78.51,78.535,78.505,78.53,283200000.0
2009-09-15 09:27:00,78.525,78.54,78.505,78.525,602000000.0
2009-09-15 09:28:00,78.525,78.545,78.505,78.535,467200000.0
2009-09-15 09:29:00,78.535,78.545,78.52,78.53,648600000.0
2009-09-15 09:30:00,78.535,78.57,78.51,78.52,838899998.0
2009-09-15 09:31:00,78.525,78.54,78.5,78.535,548700001.0
2009-09-15 09:32:00,78.535,78.585,78.535,78.535,882300000.0
2009-09-15 09:33:00,78.535,78.545,78.525,78.535,616399998.0
2009-09-15 09:34:00,78.535,78.535,78.495,78.505,336700001.0
2009-09-15 09:35:00,78.505,78.505,78.485,78.495,403400000.0
2009-09-15 09:36:00,78.49,78.5,78.46,78.47,554200000.0
2009-09-15 09:37:00,78.465,78.48,78.445,78.445,292300000.0
2009-09-15 09:38:00,78.445,78.475,78.445,78.45,462700000.0
2009-09-15 09:39:00,78.45,78.455,78.42,78.42,434300000.0
2009-09-15 09:40:00,78.42,78.435,78.385,78.395,778900000.0
2009-09-15 09:41:00,78.4,78.41,78.37,78.375,658900000.0
2009-09-15 09:42:00,78.375,78.375,78.33,78.345,719600000.0
2009-09-15 09:43:00,78.345,78.355,78.325,78.33,396400000.0
2009-09-15 09:44:00,78.335,78.345,78.32,78.32,273200000.0
2009-09-15 09:45:00,78.33,78.335,78.305,78.305,441700000.0
2009-09-15 09:46:00,78.31,78.315,78.28,78.285,363500000.0
2009-09-15 09:47:00,78.29,78.31,78.28,78.3,321599999.0
2009-09-15 09:48:00,78.295,78.32,78.29,78.315,184300000.0
2009-09-15 09:49:00,78.32,78.365,78.32,78.36,118500000.0
2009-09-15 09:50:00,78.355,78.365,78.33,78.34,189800000.0
2009-09-15 09:51:00,78.34,78.37,78.33,78.36,65600000.0
2009-09-15 09:52:00,78.365,78.37,78.33,78.33,257600000.0
2009-09-15 09:53:00,78.33,78.33,78.31,78.315,198800000.0
2009-09-15 09:54:00,78.315,78.32,78.295,78.3,383900001.0
2009-09-15 09:55:00,78.305,78.325,78.305,78.32,497600000.0
2009-09-15 09:56:00,78.325,78.34,78.31,78.32,396600000.0
2009-09-15 09:57:00,78.32,78.34,78.305,78.34,353200000.0
2009-09-15 09:58:00,78.345,78.35,78.325,78.335,217000000.0
2009-09-15 09:59:00,78.335,78.345,78.32,78.345,343900000.0
2009-09-15 10:00:00,78.345,78.355,78.335,78.355,277400000.0
2009-09-15 10:01:00,78.36,78.36,78.335,78.34,161100000.0
2009-09-15 10:02:00,78.34,78.35,78.3,78.31,337200000.0
2009-09-15 10:03:00,78.31,78.325,78.27,78.27,192000000.0
2009-09-15 10:04:00,78.275,78.305,78.23,78.295,148000000.0
2009-09-15 10:05:00,78.295,78.325,78.28,78.31,151500000.0
2009-09-15 10:06:00,78.31,78.345,78.305,78.31,287600000.0
2009-09-15 10:07:00,78.31,78.335,78.295,78.31,294700000.0
2009-09-15 10:08:00,78.315,78.35,78.315,78.33,142400000.0
2009-09-15 10:09:00,78.33,78.38,78.325,78.375,395600000.0
2009-09-15 10:10:00,78.375,78.385,78.34,78.36,280200000.0
2009-09-15 10:11:00,78.36,78.36,78.32,78.325,275600000.0
2009-09-15 10:12:00,78.32,78.345,78.31,78.335,185100000.0
2009-09-15 10:13:00,78.32,78.335,78.32,78.33,122400000.0
2009-09-15 10:14:00,78.335,78.335,78.315,78.325,139600000.0
2009-09-15 10:15:00,78.33,78.33,78.295,78.315,282000000.0
2009-09-15 10:16:00,78.31,78.32,78.31,78.32,80200000.0
2009-09-15 10:17:00,78.32,78.325,78.31,78.32,97200000.0
2009-09-15 10:18:00,78.32,78.335,78.315,78.33,27200000.0
2009-09-15 10:19:00,78.33,78.36,78.33,78.35,63900000.0
2009-09-15 10:20:00,78.35,78.355,78.34,78.345,56200000.0
2009-09-15 10:21:00,78.345,78.355,78.335,78.355,115800000.0
2009-09-15 10:22:00,78.355,78.37,78.355,78.37,27000000.0
2009-09-15 10:23:00,78.365,78.37,78.36,78.37,37600000.0
2009-09-15 10:24:00,78.37,78.37,78.35,78.365,189500000.0
2009-09-15 10:25:00,78.37,78.39,78.37,78.39,50600000.0
2009-09-15 10:26:00,78.39,78.44,78.39,78.43,146500000.0
2009-09-15 10:27:00,78.43,78.45,78.42,78.43,182700000.0
2009-09-15 10:28:00,78.425,78.44,78.42,78.43,132500000.0
2009-09-15 10:29:00,78.425,78.425,78.415,78.425,205600000.0
2009-09-15 10:30:00,78.425,78.485,78.385,78.385,332300000.0
2009-09-15 10:31:00,78.385,78.43,78.375,78.43,173800000.0
2009-09-15 10:32:00,78.43,78.44,78.39,78.39,185600000.0
2009-09-15 10:33:00,78.395,78.4,78.345,78.345,311699999.0
2009-09-15 10:34:00,78.345,78.39,78.34,78.35,421000000.0
2009-09-15 10:35:00,78.35,78.37,78.35,78.36,201800001.0
2009-09-15 10:36:00,78.36,78.385,78.35,78.37,327000000.0
2009-09-15 10:37:00,78.37,78.38,78.36,78.37,361200000.0
2009-09-15 10:38:00,78.37,78.37,78.36,78.36,107700000.0
2009-09-15 10:39:00,78.36,78.37,78.335,78.365,235300000.0
2009-09-15 10:40:00,78.365,78.375,78.36,78.365,204300000.0
2009-09-15 10:41:00,78.365,78.405,78.36,78.405,62000000.0
2009-09-15 10:42:00,78.405,78.44,78.405,78.43,543700000.0
2009-09-15 10:43:00,78.43,78.445,78.425,78.435,150600000.0
2009-09-15 10:44:00,78.435,78.445,78.41,78.41,220800000.0
2009-09-15 10:45:00,78.41,78.43,78.405,78.41,421499999.0
2009-09-15 10:46:00,78.41,78.41,78.4,78.405,244500000.0
2009-09-15 10:47:00,78.405,78.435,78.4,78.425,192900000.0
2009-09-15 10:48:00,78.425,78.43,78.4,78.405,420700000.0
2009-09-15 10:49:00,78.405,78.415,78.35,78.365,697800000.0
2009-09-15 10:50:00,78.365,78.39,78.35,78.36,520300000.0
2009-09-15 10:51:00,78.36,78.365,78.345,78.35,340700000.0
2009-09-15 10:52:00,78.35,78.35,78.325,78.33,227100000.0
2009-09-15 10:53:00,78.33,78.35,78.33,78.335,117000000.0
2009-09-15 10:54:00,78.335,78.37,78.325,78.37,95400000.0
2009-09-15 10:55:00,78.37,78.38,78.355,78.355,127900001.0
2009-09-15 10:56:00,78.355,78.385,78.35,78.36,263099999.0
2009-09-15 10:57:00,78.365,78.38,78.35,78.36,233199999.0
2009-09-15 10:58:00,78.36,78.39,78.355,78.385,170900000.0
2009-09-15 10:59:00,78.385,78.41,78.38,78.38,539300001.0
2009-09-15 11:00:00,78.38,78.38,78.275,78.345,836499998.0
2009-09-15 11:01:00,78.345,78.345,78.265,78.265,450200000.0
2009-09-15 11:02:00,78.265,78.32,78.265,78.285,451600000.0
2009-09-15 11:03:00,78.285,78.305,78.275,78.3,206000000.0
2009-09-15 11:04:00,78.295,78.305,78.27,78.295,209300000.0
2009-09-15 11:05:00,78.295,78.335,78.29,78.335,70400000.0
2009-09-15 11:06:00,78.335,78.34,78.305,78.305,439700000.0
2009-09-15 11:07:00,78.305,78.325,78.295,78.325,284900000.0
2009-09-15 11:08:00,78.325,78.36,78.32,78.345,180400001.0
2009-09-15 11:09:00,78.345,78.4,78.345,78.395,111300000.0
2009-09-15 11:10:00,78.39,78.395,78.37,78.375,165900000.0
2009-09-15 11:11:00,78.375,78.38,78.37,78.37,38300000.0
2009-09-15 11:12:00,78.37,78.375,78.335,78.34,133800000.0
2009-09-15 11:13:00,78.34,78.37,78.335,78.37,240800000.0
2009-09-15 11:14:00,78.37,78.38,78.365,78.38,141400000.0
2009-09-15 11:15:00,78.38,78.39,78.38,78.38,72900000.0
2009-09-15 11:16:00,78.38,78.38,78.36,78.36,94100000.0
2009-09-15 11:17:00,78.36,78.36,78.335,78.335,146400000.0
2009-09-15 11:18:00,78.335,78.345,78.325,78.33,139000000.0
2009-09-15 11:19:00,78.33,78.335,78.305,78.32,330900000.0
2009-09-15 11:20:00,78.32,78.325,78.29,78.3,378600000.0
2009-09-15 11:21:00,78.3,78.305,78.285,78.3,373600000.0
2009-09-15 11:22:00,78.295,78.315,78.29,78.305,244400001.0
2009-09-15 11:23:00,78.305,78.31,78.265,78.27,485500000.0
2009-09-15 11:24:00,78.27,78.285,78.255,78.28,441100000.0
2009-09-15 11:25:00,78.29,78.29,78.255,78.26,153700000.0
2009-09-15 11:26:00,78.255,78.28,78.245,78.275,209399999.0
2009-09-15 11:27:00,78.275,78.305,78.275,78.29,219100000.0
2009-09-15 11:28:00,78.29,78.295,78.265,78.275,168500000.0
2009-09-15 11:29:00,78.27,78.31,78.265,78.28,489200000.0
2009-09-15 11:30:00,78.28,78.285,78.245,78.265,458100000.0
2009-09-15 11:31:00,78.265,78.315,78.265,78.28,243900000.0
2009-09-15 11:32:00,78.28,78.295,78.275,78.28,127800000.0
2009-09-15 11:33:00,78.28,78.285,78.255,78.28,174999999.0
2009-09-15 11:34:00,78.28,78.28,78.26,78.27,80400000.0
2009-09-15 11:35:00,78.27,78.285,78.26,78.285,241600000.0
2009-09-15 11:36:00,78.28,78.305,78.28,78.285,316200000.0
2009-09-15 11:37:00,78.285,78.31,78.285,78.29,288700000.0
2009-09-15 11:38:00,78.29,78.305,78.28,78.28,410000000.0
2009-09-15 11:39:00,78.285,78.3,78.255,78.285,379400000.0
2009-09-15 11:40:00,78.285,78.31,78.285,78.305,100500000.0
2009-09-15 11:41:00,78.31,78.31,78.29,78.3,89900000.0
2009-09-15 11:42:00,78.3,78.315,78.295,78.315,31900000.0
2009-09-15 11:43:00,78.315,78.315,78.31,78.31,21000000.0
2009-09-15 11:44:00,78.32,78.325,78.315,78.325,17000000.0
2009-09-15 11:45:00,78.325,78.33,78.3,78.3,64200000.0
2009-09-15 11:46:00,78.31,78.32,78.285,78.3,191400000.0
2009-09-15 11:47:00,78.3,78.315,78.295,78.305,91300000.0
2009-09-15 11:48:00,78.305,78.305,78.285,78.285,145500000.0
2009-09-15 11:49:00,78.285,78.285,78.23,78.235,269100000.0
2009-09-15 11:50:00,78.235,78.24,78.225,78.235,151400000.0
2009-09-15 11:51:00,78.23,78.26,78.23,78.245,356000000.0
2009-09-15 11:52:00,78.245,78.245,78.225,78.225,58000000.0
2009-09-15 11:53:00,78.225,78.255,78.225,78.25,104600000.0
2009-09-15 11:54:00,78.25,78.275,78.24,78.25,297400000.0
2009-09-15 11:55:00,78.25,78.27,78.245,78.255,116000000.0
2009-09-15 11:56:00,78.25,78.265,78.24,78.255,96800000.0
2009-09-15 11:57:00,78.26,78.265,78.235,78.265,147900000.0
2009-09-15 11:58:00,78.26,78.265,78.23,78.245,96800000.0
2009-09-15 11:59:00,78.25,78.26,78.23,78.235,131700000.0
2009-09-15 12:00:00,78.23,78.24,78.22,78.24,83000000.0
2009-09-15 12:01:00,78.24,78.26,78.24,78.245,79800000.0
2009-09-15 12:02:00,78.245,78.245,78.24,78.245,37400000.0
2009-09-15 12:03:00,78.245,78.255,78.24,78.25,97100000.0
2009-09-15 12:04:00,78.25,78.27,78.24,78.24,123100000.0
2009-09-15 12:05:00,78.24,78.245,78.24,78.24,42000000.0
2009-09-15 12:06:00,78.24,78.245,78.24,78.245,37000000.0
2009-09-15 12:07:00,78.245,78.245,78.24,78.24,32100000.0
2009-09-15 12:08:00,78.24,78.26,78.24,78.25,72900000.0
2009-09-15 12:09:00,78.25,78.275,78.245,78.26,145600000.0
2009-09-15 12:10:00,78.26,78.285,78.26,78.27,109700000.0
2009-09-15 12:11:00,78.27,78.28,78.265,78.27,108200000.0
2009-09-15 12:12:00,78.27,78.27,78.255,78.26,45400000.0
2009-09-15 12:13:00,78.26,78.265,78.245,78.26,38600000.0
2009-09-15 12:14:00,78.265,78.265,78.255,78.26,56200000.0
2009-09-15 12:15:00,78.27,78.28,78.25,78.28,120600000.0
2009-09-15 12:16:00,78.28,78.29,78.255,78.27,211800000.0
2009-09-15 12:17:00,78.265,78.28,78.24,78.24,211200000.0
2009-09-15 12:18:00,78.24,78.275,78.225,78.275,445000001.0
2009-09-15 12:19:00,78.27,78.315,78.265,78.3,295400001.0
2009-09-15 12:20:00,78.305,78.325,78.295,78.295,282900001.0
2009-09-15 12:21:00,78.295,78.32,78.28,78.315,303900000.0
2009-09-15 12:22:00,78.315,78.32,78.305,78.315,234600000.0
2009-09-15 12:23:00,78.315,78.335,78.295,78.32,359800000.0
2009-09-15 12:24:00,78.32,78.34,78.315,78.335,227400000.0
2009-09-15 12:25:00,78.335,78.365,78.335,78.35,272300000.0
2009-09-15 12:26:00,78.35,78.365,78.35,78.355,39500000.0
2009-09-15 12:27:00,78.355,78.375,78.355,78.365,115600000.0
2009-09-15 12:28:00,78.365,78.375,78.355,78.37,158000000.0
2009-09-15 12:29:00,78.37,78.385,78.36,78.37,88700000.0
2009-09-15 12:30:00,78.37,78.41,78.37,78.41,186500000.0
2009-09-15 12:31:00,78.41,78.41,78.385,78.39,236900000.0
2009-09-15 12:32:00,78.385,78.405,78.38,78.405,209300000.0
2009-09-15 12:33:00,78.405,78.415,78.395,78.405,235800000.0
2009-09-15 12:34:00,78.41,78.415,78.39,78.39,113900000.0
2009-09-15 12:35:00,78.39,78.4,78.365,78.375,232400000.0
2009-09-15 12:36:00,78.375,78.375,78.365,78.365,149800000.0
2009-09-15 12:37:00,78.36,78.365,78.33,78.335,402200001.0
2009-09-15 12:38:00,78.34,78.345,78.33,78.335,371300000.0
2009-09-15 12:39:00,78.33,78.35,78.325,78.35,390999999.0
2009-09-15 12:40:00,78.34,78.35,78.335,78.34,257500000.0
2009-09-15 12:41:00,78.345,78.355,78.34,78.35,286900000.0
2009-09-15 12:42:00,78.35,78.36,78.34,78.345,225900001.0
2009-09-15 12:43:00,78.345,78.37,78.345,78.365,301399998.0
2009-09-15 12:44:00,78.365,78.37,78.36,78.365,72000000.0
2009-09-15 12:45:00,78.37,78.385,78.365,78.375,116100000.0
2009-09-15 12:46:00,78.38,78.385,78.365,78.385,247200000.0
2009-09-15 12:47:00,78.385,78.385,78.375,78.38,58800000.0
2009-09-15 12:48:00,78.38,78.41,78.38,78.4,176100000.0
2009-09-15 12:49:00,78.4,78.415,78.395,78.4,355800000.0
2009-09-15 12:50:00,78.4,78.405,78.395,78.4,94300000.0
2009-09-15 12:51:00,78.4,78.4,78.39,78.395,47800000.0
2009-09-15 12:52:00,78.395,78.395,78.385,78.39,23000000.0
2009-09-15 12:53:00,78.39,78.405,78.385,78.405,122300000.0
2009-09-15 12:54:00,78.4,78.405,78.39,78.395,100600000.0
2009-09-15 12:55:00,78.395,78.405,78.395,78.405,50900000.0
2009-09-15 12:56:00,78.4,78.405,78.385,78.39,113000000.0
2009-09-15 12:57:00,78.39,78.39,78.34,78.345,99100000.0
2009-09-15 12:58:00,78.345,78.35,78.315,78.32,122000000.0
2009-09-15 12:59:00,78.325,78.33,78.28,78.285,203700000.0
2009-09-15 13:00:00,78.29,78.305,78.285,78.305,194900000.0
2009-09-15 13:01:00,78.305,78.35,78.305,78.33,237400000.0
2009-09-15 13:02:00,78.33,78.33,78.325,78.325,202200000.0
2009-09-15 13:03:00,78.325,78.335,78.32,78.32,75600000.0
2009-09-15 13:04:00,78.32,78.32,78.305,78.315,43600000.0
2009-09-15 13:05:00,78.32,78.34,78.315,78.325,169800000.0
2009-09-15 13:06:00,78.325,78.355,78.325,78.355,335400000.0
2009-09-15 13:07:00,78.355,78.36,78.335,78.345,169900000.0
2009-09-15 13:08:00,78.345,78.355,78.335,78.34,137100000.0
2009-09-15 13:09:00,78.34,78.34,78.31,78.32,120000000.0
2009-09-15 13:10:00,78.31,78.325,78.3,78.315,178800000.0
2009-09-15 13:11:00,78.315,78.315,78.3,78.31,123500000.0
2009-09-15 13:12:00,78.31,78.31,78.295,78.305,111000000.0
2009-09-15 13:13:00,78.305,78.335,78.295,78.315,108500000.0
2009-09-15 13:14:00,78.315,78.32,78.295,78.295,51000000.0
2009-09-15 13:15:00,78.29,78.29,78.25,78.26,255700000.0
2009-09-15 13:16:00,78.275,78.295,78.265,78.28,223800000.0
2009-09-15 13:17:00,78.275,78.285,78.27,78.28,295600000.0
2009-09-15 13:18:00,78.28,78.29,78.27,78.28,197000000.0
2009-09-15 13:19:00,78.28,78.28,78.24,78.24,360400000.0
2009-09-15 13:20:00,78.245,78.25,78.205,78.225,388900000.0
2009-09-15 13:21:00,78.225,78.23,78.195,78.21,302600000.0
2009-09-15 13:22:00,78.215,78.245,78.21,78.21,429200000.0
2009-09-15 13:23:00,78.22,78.22,78.205,78.215,196100000.0
2009-09-15 13:24:00,78.22,78.235,78.21,78.235,154900000.0
2009-09-15 13:25:00,78.235,78.265,78.23,78.26,316700000.0
2009-09-15 13:26:00,78.265,78.265,78.245,78.245,173600000.0
2009-09-15 13:27:00,78.245,78.265,78.24,78.26,192100001.0
2009-09-15 13:28:00,78.26,78.265,78.22,78.225,93800000.0
2009-09-15 13:29:00,78.23,78.235,78.2,78.2,230900000.0
2009-09-15 13:30:00,78.2,78.225,78.195,78.22,284100000.0
2009-09-15 13:31:00,78.22,78.245,78.22,78.24,215300000.0
2009-09-15 13:32:00,78.24,78.245,78.22,78.225,86000000.0
2009-09-15 13:33:00,78.225,78.23,78.21,78.22,246000000.0
2009-09-15 13:34:00,78.22,78.24,78.215,78.235,594999999.0
2009-09-15 13:35:00,78.235,78.275,78.23,78.275,74400000.0
2009-09-15 13:36:00,78.28,78.28,78.265,78.265,92000000.0
2009-09-15 13:37:00,78.26,78.27,78.245,78.27,77000000.0
2009-09-15 13:38:00,78.27,78.305,78.27,78.27,464200000.0
2009-09-15 13:39:00,78.275,78.285,78.265,78.265,101600000.0
2009-09-15 13:40:00,78.265,78.29,78.265,78.285,70600000.0
2009-09-15 13:41:00,78.285,78.285,78.265,78.265,68800000.0
2009-09-15 13:42:00,78.265,78.27,78.255,78.26,93600000.0
2009-09-15 13:43:00,78.265,78.285,78.26,78.285,46500000.0
2009-09-15 13:44:00,78.285,78.29,78.27,78.285,109500000.0
2009-09-15 13:45:00,78.285,78.32,78.285,78.315,114000000.0
2009-09-15 13:46:00,78.32,78.32,78.28,78.285,431399999.0
2009-09-15 13:47:00,78.285,78.3,78.255,78.265,426800000.0
2009-09-15 13:48:00,78.265,78.265,78.255,78.265,391500000.0
2009-09-15 13:49:00,78.265,78.3,78.265,78.29,157500000.0
2009-09-15 13:50:00,78.29,78.325,78.29,78.305,170200000.0
2009-09-15 13:51:00,78.305,78.305,78.265,78.275,345900000.0
2009-09-15 13:52:00,78.275,78.28,78.255,78.275,276300000.0
2009-09-15 13:53:00,78.27,78.275,78.255,78.27,198300000.0
2009-09-15 13:54:00,78.27,78.285,78.265,78.275,209500000.0
2009-09-15 13:55:00,78.28,78.285,78.275,78.275,29700000.0
2009-09-15 13:56:00,78.275,78.275,78.25,78.255,215900000.0
2009-09-15 13:57:00,78.26,78.265,78.24,78.26,282400000.0
2009-09-15 13:58:00,78.26,78.305,78.255,78.29,481300001.0
2009-09-15 13:59:00,78.29,78.305,78.28,78.29,233100000.0
2009-09-15 14:00:00,78.29,78.29,78.24,78.25,224200000.0
2009-09-15 14:01:00,78.245,78.255,78.24,78.245,151800000.0
2009-09-15 14:02:00,78.245,78.26,78.24,78.255,120200000.0
2009-09-15 14:03:00,78.255,78.27,78.255,78.265,142100000.0
2009-09-15 14:04:00,78.265,78.28,78.265,78.275,201300000.0
2009-09-15 14:05:00,78.275,78.28,78.255,78.265,166600000.0
2009-09-15 14:06:00,78.265,78.28,78.245,78.25,244500000.0
2009-09-15 14:07:00,78.265,78.27,78.25,78.255,161000000.0
2009-09-15 14:08:00,78.255,78.295,78.255,78.27,378900000.0
2009-09-15 14:09:00,78.275,78.285,78.27,78.275,87900000.0
2009-09-15 14:10:00,78.285,78.325,78.275,78.32,187700000.0
2009-09-15 14:11:00,78.315,78.335,78.31,78.33,78600000.0
2009-09-15 14:12:00,78.33,78.345,78.325,78.335,129300000.0
2009-09-15 14:13:00,78.335,78.34,78.325,78.325,190800000.0
2009-09-15 14:14:00,78.325,78.33,78.295,78.3,253300000.0
2009-09-15 14:15:00,78.3,78.305,78.28,78.295,111200000.0
2009-09-15 14:16:00,78.295,78.33,78.29,78.325,180300000.0
2009-09-15 14:17:00,78.325,78.335,78.285,78.29,215699999.0
2009-09-15 14:18:00,78.29,78.3,78.28,78.295,116600000.0
2009-09-15 14:19:00,78.295,78.3,78.28,78.29,103900000.0
2009-09-15 14:20:00,78.285,78.3,78.285,78.3,86700000.0
2009-09-15 14:21:00,78.3,78.32,78.295,78.3,153000000.0
2009-09-15 14:22:00,78.3,78.305,78.285,78.29,180800000.0
2009-09-15 14:23:00,78.29,78.29,78.265,78.28,123400000.0
2009-09-15 14:24:00,78.28,78.285,78.26,78.27,217200000.0
2009-09-15 14:25:00,78.27,78.275,78.235,78.24,182900000.0
2009-09-15 14:26:00,78.24,78.25,78.215,78.23,277500000.0
2009-09-15 14:27:00,78.225,78.28,78.225,78.275,276200000.0
2009-09-15 14:28:00,78.275,78.3,78.27,78.3,126700000.0
2009-09-15 14:29:00,78.3,78.3,78.23,78.25,440600000.0
2009-09-15 14:30:00,78.2,78.61,78.195,78.595,402100000.0
2009-09-15 14:31:00,78.595,78.625,78.525,78.525,527500000.0
2009-09-15 14:32:00,78.525,78.595,78.515,78.57,550900000.0
2009-09-15 14:33:00,78.57,78.63,78.545,78.615,567500000.0
2009-09-15 14:34:00,78.615,78.64,78.605,78.61,563000001.0
2009-09-15 14:35:00,78.61,78.63,78.565,78.595,488000001.0
2009-09-15 14:36:00,78.595,78.595,78.52,78.545,420500001.0
2009-09-15 14:37:00,78.545,78.58,78.53,78.57,473099999.0
2009-09-15 14:38:00,78.57,78.585,78.52,78.525,475200000.0
2009-09-15 14:39:00,78.525,78.555,78.495,78.51,500400000.0
2009-09-15 14:40:00,78.51,78.525,78.48,78.49,469500000.0
2009-09-15 14:41:00,78.495,78.57,78.49,78.555,555600001.0
2009-09-15 14:42:00,78.555,78.58,78.54,78.54,557299999.0
2009-09-15 14:43:00,78.54,78.55,78.475,78.49,558000000.0
2009-09-15 14:44:00,78.49,78.52,78.49,78.5,430100000.0
2009-09-15 14:45:00,78.5,78.515,78.48,78.515,476800000.0
2009-09-15 14:46:00,78.515,78.545,78.5,78.525,400400000.0
2009-09-15 14:47:00,78.525,78.525,78.485,78.485,334000000.0
2009-09-15 14:48:00,78.485,78.51,78.47,78.495,512800000.0
2009-09-15 14:49:00,78.495,78.53,78.495,78.51,415200001.0
2009-09-15 14:50:00,78.515,78.54,78.5,78.515,184300000.0
2009-09-15 14:51:00,78.515,78.575,78.49,78.49,425200000.0
2009-09-15 14:52:00,78.49,78.53,78.475,78.53,511600001.0
2009-09-15 14:53:00,78.55,78.56,78.465,78.47,495300000.0
2009-09-15 14:54:00,78.485,78.485,78.42,78.435,471100000.0
2009-09-15 14:55:00,78.435,78.47,78.42,78.46,353400000.0
2009-09-15 14:56:00,78.45,78.46,78.415,78.43,433700000.0
2009-09-15 14:57:00,78.435,78.47,78.42,78.46,259600000.0
2009-09-15 14:58:00,78.46,78.465,78.395,78.42,243000000.0
2009-09-15 14:59:00,78.41,78.43,78.39,78.405,219000000.0
2009-09-15 15:00:00,78.405,78.415,78.39,78.405,393700000.0
2009-09-15 15:01:00,78.4,78.415,78.39,78.39,213200000.0
2009-09-15 15:02:00,78.395,78.415,78.385,78.4,156800000.0
2009-09-15 15:03:00,78.4,78.435,78.375,78.395,283000000.0
2009-09-15 15:04:00,78.39,78.4,78.38,78.38,338000000.0
2009-09-15 15:05:00,78.39,78.425,78.385,78.415,231000000.0
2009-09-15 15:06:00,78.415,78.435,78.395,78.395,347999999.0
2009-09-15 15:07:00,78.395,78.415,78.385,78.405,152000000.0
2009-09-15 15:08:00,78.405,78.405,78.375,78.395,172100000.0
2009-09-15 15:09:00,78.395,78.42,78.395,78.42,77900000.0
2009-09-15 15:10:00,78.42,78.445,78.405,78.41,247800000.0
2009-09-15 15:11:00,78.41,78.455,78.4,78.4,167100000.0
2009-09-15 15:12:00,78.39,78.395,78.36,78.39,247300000.0
2009-09-15 15:13:00,78.39,78.415,78.38,78.385,197400000.0
2009-09-15 15:14:00,78.39,78.41,78.38,78.405,209000000.0
2009-09-15 15:15:00,78.4,78.415,78.39,78.41,299100000.0
2009-09-15 15:16:00,78.41,78.415,78.355,78.41,310000000.0
2009-09-15 15:17:00,78.41,78.435,78.41,78.435,394099999.0
2009-09-15 15:18:00,78.435,78.48,78.425,78.48,230700000.0
2009-09-15 15:19:00,78.48,78.505,78.475,78.49,297500000.0
2009-09-15 15:20:00,78.49,78.53,78.49,78.515,355200000.0
2009-09-15 15:21:00,78.515,78.55,78.515,78.55,344100000.0
2009-09-15 15:22:00,78.55,78.555,78.485,78.485,609300000.0
2009-09-15 15:23:00,78.485,78.515,78.485,78.5,315099999.0
2009-09-15 15:24:00,78.495,78.515,78.485,78.5,279400000.0
2009-09-15 15:25:00,78.5,78.505,78.48,78.495,258600000.0
2009-09-15 15:26:00,78.5,78.52,78.485,78.52,157500000.0
2009-09-15 15:27:00,78.52,78.535,78.51,78.51,270900000.0
2009-09-15 15:28:00,78.51,78.51,78.48,78.495,391700000.0
2009-09-15 15:29:00,78.495,78.5,78.45,78.465,417700000.0
2009-09-15 15:30:00,78.465,78.465,78.405,78.405,446700000.0
2009-09-15 15:31:00,78.405,78.425,78.39,78.405,563700000.0
2009-09-15 15:32:00,78.41,78.435,78.385,78.43,444000000.0
2009-09-15 15:33:00,78.44,78.445,78.4,78.405,552000000.0
2009-09-15 15:34:00,78.41,78.43,78.39,78.425,641200000.0
2009-09-15 15:35:00,78.42,78.455,78.395,78.42,669100000.0
2009-09-15 15:36:00,78.42,78.48,78.41,78.47,440200000.0
2009-09-15 15:37:00,78.47,78.48,78.445,78.48,633400000.0
2009-09-15 15:38:00,78.475,78.505,78.46,78.49,709499996.0
2009-09-15 15:39:00,78.495,78.525,78.475,78.5,546799999.0
2009-09-15 15:40:00,78.5,78.53,78.5,78.515,534900000.0
2009-09-15 15:41:00,78.515,78.535,78.505,78.53,386000000.0
2009-09-15 15:42:00,78.53,78.53,78.475,78.49,334400000.0
2009-09-15 15:43:00,78.49,78.495,78.435,78.455,353900000.0
2009-09-15 15:44:00,78.46,78.495,78.435,78.46,310800000.0
2009-09-15 15:45:00,78.46,78.495,78.45,78.475,372300000.0
2009-09-15 15:46:00,78.475,78.49,78.42,78.465,422200000.0
2009-09-15 15:47:00,78.47,78.505,78.465,78.49,426499999.0
2009-09-15 15:48:00,78.49,78.5,78.47,78.47,423900001.0
2009-09-15 15:49:00,78.47,78.52,78.46,78.505,541800000.0
2009-09-15 15:50:00,78.505,78.515,78.435,78.435,409500000.0
2009-09-15 15:51:00,78.435,78.45,78.43,78.44,518899999.0
2009-09-15 15:52:00,78.44,78.455,78.42,78.43,501100000.0
2009-09-15 15:53:00,78.43,78.45,78.42,78.44,502499998.0
2009-09-15 15:54:00,78.445,78.485,78.44,78.47,490000000.0
2009-09-15 15:55:00,78.47,78.47,78.4,78.4,675800001.0
2009-09-15 15:56:00,78.4,78.415,78.38,78.385,586700000.0
2009-09-15 15:57:00,78.385,78.415,78.385,78.405,453400000.0
2009-09-15 15:58:00,78.405,78.41,78.375,78.375,434200000.0
2009-09-15 15:59:00,78.37,78.405,78.36,78.385,566400000.0
2009-09-15 16:00:00,78.38,78.41,78.345,78.355,285100000.0
2009-09-15 16:01:00,78.35,78.365,78.33,78.34,369400000.0
2009-09-15 16:02:00,78.34,78.34,78.26,78.26,424700000.0
2009-09-15 16:03:00,78.26,78.26,78.21,78.215,599200000.0
2009-09-15 16:04:00,78.21,78.245,78.2,78.22,375800000.0
2009-09-15 16:05:00,78.22,78.31,78.21,78.285,565400002.0
2009-09-15 16:06:00,78.285,78.29,78.26,78.26,439099998.0
2009-09-15 16:07:00,78.26,78.28,78.255,78.26,323000000.0
2009-09-15 16:08:00,78.26,78.275,78.24,78.275,321700000.0
2009-09-15 16:09:00,78.28,78.34,78.28,78.33,262200000.0
2009-09-15 16:10:00,78.33,78.33,78.3,78.305,201400000.0
2009-09-15 16:11:00,78.305,78.31,78.245,78.245,303600000.0
2009-09-15 16:12:00,78.245,78.285,78.24,78.27,268400000.0
2009-09-15 16:13:00,78.275,78.28,78.21,78.21,468500000.0
2009-09-15 16:14:00,78.21,78.22,78.15,78.15,503400001.0
2009-09-15 16:15:00,78.14,78.145,78.09,78.11,596399998.0
2009-09-15 16:16:00,78.11,78.115,78.08,78.085,337900000.0
2009-09-15 16:17:00,78.085,78.135,78.07,78.105,569399999.0
2009-09-15 16:18:00,78.11,78.12,78.08,78.12,383700000.0
2009-09-15 16:19:00,78.125,78.145,78.1,78.125,258100000.0
2009-09-15 16:20:00,78.12,78.145,78.1,78.13,290700000.0
2009-09-15 16:21:00,78.135,78.19,78.135,78.165,299100000.0
2009-09-15 16:22:00,78.165,78.21,78.15,78.2,363200000.0
2009-09-15 16:23:00,78.2,78.235,78.2,78.2,335700000.0
2009-09-15 16:24:00,78.2,78.235,78.17,78.185,424400000.0
2009-09-15 16:25:00,78.185,78.215,78.165,78.205,399200000.0
2009-09-15 16:26:00,78.205,78.205,78.15,78.185,403900000.0
2009-09-15 16:27:00,78.185,78.23,78.18,78.19,438500000.0
2009-09-15 16:28:00,78.195,78.24,78.19,78.22,560300000.0
2009-09-15 16:29:00,78.22,78.275,78.22,78.27,606100000.0
2009-09-15 16:30:00,78.275,78.345,78.275,78.335,317400000.0
2009-09-15 16:31:00,78.33,78.35,78.315,78.315,663499999.0
2009-09-15 16:32:00,78.315,78.325,78.295,78.32,314400000.0
2009-09-15 16:33:00,78.32,78.33,78.24,78.265,387200000.0
2009-09-15 16:34:00,78.26,78.26,78.225,78.255,317099999.0
2009-09-15 16:35:00,78.255,78.305,78.255,78.26,393400001.0
2009-09-15 16:36:00,78.26,78.275,78.235,78.26,472299999.0
2009-09-15 16:37:00,78.26,78.295,78.235,78.235,621999998.0
2009-09-15 16:38:00,78.235,78.26,78.235,78.245,231900000.0
2009-09-15 16:39:00,78.245,78.255,78.24,78.25,201100001.0
2009-09-15 16:40:00,78.25,78.27,78.245,78.25,146900000.0
2009-09-15 16:41:00,78.25,78.275,78.23,78.23,529500000.0
2009-09-15 16:42:00,78.23,78.255,78.22,78.24,740599999.0
2009-09-15 16:43:00,78.24,78.255,78.22,78.24,497200000.0
2009-09-15 16:44:00,78.24,78.3,78.23,78.28,426400000.0
2009-09-15 16:45:00,78.28,78.31,78.265,78.3,318200000.0
2009-09-15 16:46:00,78.3,78.31,78.275,78.305,381500001.0
2009-09-15 16:47:00,78.31,78.335,78.28,78.285,474000000.0
2009-09-15 16:48:00,78.285,78.29,78.25,78.265,378000001.0
2009-09-15 16:49:00,78.26,78.275,78.26,78.265,290600000.0
2009-09-15 16:50:00,78.265,78.28,78.255,78.275,276700000.0
2009-09-15 16:51:00,78.275,78.28,78.26,78.27,194500000.0
2009-09-15 16:52:00,78.27,78.295,78.265,78.285,216000000.0
2009-09-15 16:53:00,78.285,78.305,78.28,78.3,171200000.0
2009-09-15 16:54:00,78.3,78.31,78.275,78.275,144000000.0
2009-09-15 16:55:00,78.28,78.305,78.27,78.3,316900000.0
2009-09-15 16:56:00,78.3,78.325,78.3,78.31,440000000.0
2009-09-15 16:57:00,78.325,78.36,78.32,78.36,201500000.0
2009-09-15 16:58:00,78.36,78.375,78.335,78.37,300300001.0
2009-09-15 16:59:00,78.37,78.41,78.37,78.39,422000001.0
2009-09-15 17:00:00,78.39,78.405,78.37,78.38,463500000.0
2009-09-15 17:01:00,78.385,78.41,78.37,78.39,685999996.0
2009-09-15 17:02:00,78.39,78.4,78.35,78.38,494500000.0
2009-09-15 17:03:00,78.38,78.39,78.28,78.3,421499999.0
2009-09-15 17:04:00,78.3,78.31,78.27,78.27,369100000.0
2009-09-15 17:05:00,78.27,78.29,78.26,78.285,525000001.0
2009-09-15 17:06:00,78.28,78.305,78.26,78.28,417000000.0
2009-09-15 17:07:00,78.28,78.295,78.26,78.29,365000000.0
2009-09-15 17:08:00,78.29,78.325,78.265,78.3,519100000.0
2009-09-15 17:09:00,78.3,78.335,78.29,78.33,451900000.0
2009-09-15 17:10:00,78.345,78.375,78.32,78.32,223900000.0
2009-09-15 17:11:00,78.32,78.34,78.315,78.335,239400000.0
2009-09-15 17:12:00,78.33,78.345,78.31,78.34,419200000.0
2009-09-15 17:13:00,78.34,78.365,78.32,78.34,478100001.0
2009-09-15 17:14:00,78.34,78.36,78.335,78.335,252500000.0
2009-09-15 17:15:00,78.335,78.355,78.27,78.28,403099999.0
2009-09-15 17:16:00,78.28,78.295,78.26,78.29,518500000.0
2009-09-15 17:17:00,78.29,78.32,78.28,78.29,457499999.0
2009-09-15 17:18:00,78.29,78.31,78.29,78.29,396700000.0
2009-09-15 17:19:00,78.29,78.32,78.29,78.31,161600000.0
2009-09-15 17:20:00,78.31,78.335,78.31,78.325,151600000.0
2009-09-15 17:21:00,78.33,78.34,78.305,78.34,241700000.0
2009-09-15 17:22:00,78.34,78.355,78.335,78.345,213899999.0
2009-09-15 17:23:00,78.35,78.36,78.335,78.34,282400000.0
2009-09-15 17:24:00,78.34,78.355,78.33,78.34,499200000.0
2009-09-15 17:25:00,78.33,78.345,78.31,78.31,203700000.0
2009-09-15 17:26:00,78.31,78.315,78.3,78.3,156200000.0
2009-09-15 17:27:00,78.3,78.335,78.295,78.325,174600000.0
2009-09-15 17:28:00,78.325,78.325,78.29,78.29,113500000.0
2009-09-15 17:29:00,78.29,78.295,78.265,78.265,205300000.0
2009-09-15 17:30:00,78.265,78.275,78.255,78.26,215900000.0
2009-09-15 17:31:00,78.26,78.26,78.235,78.235,298200001.0
2009-09-15 17:32:00,78.235,78.275,78.235,78.27,710499997.0
2009-09-15 17:33:00,78.27,78.3,78.26,78.295,497400001.0
2009-09-15 17:34:00,78.295,78.3,78.26,78.27,395400000.0
2009-09-15 17:35:00,78.27,78.325,78.27,78.3,593699998.0
2009-09-15 17:36:00,78.3,78.355,78.3,78.355,397900001.0
2009-09-15 17:37:00,78.355,78.37,78.35,78.35,436900000.0
2009-09-15 17:38:00,78.34,78.37,78.335,78.37,295700000.0
2009-09-15 17:39:00,78.37,78.37,78.355,78.36,168899999.0
2009-09-15 17:40:00,78.36,78.365,78.35,78.36,192700000.0
2009-09-15 17:41:00,78.355,78.365,78.34,78.345,317899999.0
2009-09-15 17:42:00,78.345,78.345,78.33,78.345,509099999.0
2009-09-15 17:43:00,78.345,78.355,78.33,78.335,137000000.0
2009-09-15 17:44:00,78.34,78.37,78.34,78.365,209800000.0
2009-09-15 17:45:00,78.365,78.375,78.36,78.36,149200000.0
2009-09-15 17:46:00,78.36,78.36,78.32,78.34,256099999.0
2009-09-15 17:47:00,78.345,78.35,78.32,78.335,180000001.0
2009-09-15 17:48:00,78.33,78.365,78.32,78.35,212800000.0
2009-09-15 17:49:00,78.35,78.385,78.35,78.36,307700000.0
2009-09-15 17:50:00,78.36,78.43,78.36,78.41,350600000.0
2009-09-15 17:51:00,78.415,78.43,78.37,78.385,386800000.0
2009-09-15 17:52:00,78.385,78.39,78.345,78.35,205100000.0
2009-09-15 17:53:00,78.35,78.375,78.29,78.31,344500000.0
2009-09-15 17:54:00,78.305,78.305,78.27,78.285,219000000.0
2009-09-15 17:55:00,78.27,78.285,78.26,78.26,400500000.0
2009-09-15 17:56:00,78.265,78.305,78.26,78.29,198300000.0
2009-09-15 17:57:00,78.29,78.3,78.27,78.295,545300000.0
2009-09-15 17:58:00,78.295,78.3,78.23,78.235,566189999.0
2009-09-15 17:59:00,78.23,78.25,78.23,78.235,409550000.0
2009-09-15 18:00:00,78.235,78.25,78.215,78.225,564519999.0
2009-09-15 18:01:00,78.225,78.25,78.215,78.25,357100000.0
2009-09-15 18:02:00,78.255,78.285,78.25,78.28,270900000.0
2009-09-15 18:03:00,78.28,78.3,78.28,78.29,115800000.0
2009-09-15 18:04:00,78.29,78.305,78.28,78.28,104400000.0
2009-09-15 18:05:00,78.28,78.29,78.27,78.27,81200000.0
2009-09-15 18:06:00,78.27,78.285,78.27,78.285,28600000.0
2009-09-15 18:07:00,78.28,78.29,78.275,78.28,144000000.0
2009-09-15 18:08:00,78.28,78.305,78.28,78.305,233300000.0
2009-09-15 18:09:00,78.295,78.31,78.275,78.29,375200000.0
2009-09-15 18:10:00,78.29,78.295,78.27,78.275,130300000.0
2009-09-15 18:11:00,78.27,78.275,78.25,78.265,237800000.0
2009-09-15 18:12:00,78.265,78.27,78.245,78.25,193800000.0
2009-09-15 18:13:00,78.25,78.255,78.24,78.255,108900000.0
2009-09-15 18:14:00,78.255,78.265,78.25,78.265,198400000.0
2009-09-15 18:15:00,78.265,78.265,78.245,78.255,118800000.0
2009-09-15 18:16:00,78.255,78.26,78.23,78.23,197700000.0
2009-09-15 18:17:00,78.23,78.24,78.22,78.235,242100000.0
2009-09-15 18:18:00,78.235,78.26,78.225,78.24,118200000.0
2009-09-15 18:19:00,78.24,78.24,78.21,78.22,340800000.0
2009-09-15 18:20:00,78.225,78.225,78.215,78.22,234600000.0
2009-09-15 18:21:00,78.22,78.23,78.21,78.225,196900000.0
2009-09-15 18:22:00,78.225,78.235,78.21,78.21,427500000.0
2009-09-15 18:23:00,78.21,78.235,78.21,78.235,100300000.0
2009-09-15 18:24:00,78.235,78.26,78.235,78.26,326000000.0
2009-09-15 18:25:00,78.26,78.275,78.255,78.27,225200000.0
2009-09-15 18:26:00,78.27,78.285,78.27,78.28,317800000.0
2009-09-15 18:27:00,78.28,78.3,78.28,78.29,206500000.0
2009-09-15 18:28:00,78.29,78.305,78.29,78.3,409000000.0
2009-09-15 18:29:00,78.3,78.305,78.29,78.3,481500000.0
2009-09-15 18:30:00,78.3,78.3,78.275,78.28,238600000.0
2009-09-15 18:31:00,78.28,78.285,78.275,78.28,137900000.0
2009-09-15 18:32:00,78.29,78.295,78.28,78.28,153100000.0
2009-09-15 18:33:00,78.28,78.28,78.275,78.28,263600000.0
2009-09-15 18:34:00,78.28,78.285,78.24,78.25,516400000.0
2009-09-15 18:35:00,78.25,78.255,78.24,78.24,233200000.0
2009-09-15 18:36:00,78.24,78.265,78.235,78.26,139900000.0
2009-09-15 18:37:00,78.25,78.275,78.25,78.25,227200000.0
2009-09-15 18:38:00,78.25,78.26,78.25,78.26,76900000.0
2009-09-15 18:39:00,78.255,78.265,78.25,78.26,162000000.0
2009-09-15 18:40:00,78.255,78.26,78.255,78.26,42000000.0
2009-09-15 18:41:00,78.26,78.27,78.26,78.27,10400000.0
2009-09-15 18:42:00,78.265,78.27,78.26,78.26,166800000.0
2009-09-15 18:43:00,78.265,78.27,78.255,78.265,148000000.0
2009-09-15 18:44:00,78.265,78.28,78.255,78.27,336100000.0
2009-09-15 18:45:00,78.27,78.28,78.27,78.275,310700000.0
2009-09-15 18:46:00,78.275,78.305,78.275,78.295,507000000.0
2009-09-15 18:47:00,78.295,78.3,78.28,78.28,307000000.0
2009-09-15 18:48:00,78.28,78.29,78.27,78.28,246200000.0
2009-09-15 18:49:00,78.285,78.295,78.28,78.295,102400000.0
2009-09-15 18:50:00,78.295,78.315,78.295,78.315,177600000.0
2009-09-15 18:51:00,78.315,78.365,78.3,78.355,487800000.0
2009-09-15 18:52:00,78.355,78.36,78.34,78.355,410100000.0
2009-09-15 18:53:00,78.355,78.385,78.355,78.365,464000000.0
2009-09-15 18:54:00,78.365,78.39,78.345,78.385,576300000.0
2009-09-15 18:55:00,78.38,78.4,78.37,78.385,577599998.0
2009-09-15 18:56:00,78.385,78.385,78.36,78.36,595900000.0
2009-09-15 18:57:00,78.375,78.385,78.34,78.34,454300000.0
2009-09-15 18:58:00,78.345,78.355,78.31,78.32,521000000.0
2009-09-15 18:59:00,78.32,78.32,78.24,78.29,361500000.0
2009-09-15 19:00:00,78.29,78.315,78.29,78.295,513300000.0
2009-09-15 19:01:00,78.295,78.305,78.285,78.29,123100000.0
2009-09-15 19:02:00,78.29,78.295,78.26,78.275,303900000.0
2009-09-15 19:03:00,78.275,78.325,78.27,78.305,351400000.0
2009-09-15 19:04:00,78.305,78.325,78.295,78.305,314300000.0
2009-09-15 19:05:00,78.305,78.325,78.3,78.315,192400000.0
2009-09-15 19:06:00,78.315,78.335,78.305,78.33,369400000.0
2009-09-15 19:07:00,78.33,78.36,78.325,78.36,125700000.0
2009-09-15 19:08:00,78.36,78.375,78.355,78.37,108400000.0
2009-09-15 19:09:00,78.365,78.38,78.36,78.375,264800000.0
2009-09-15 19:10:00,78.38,78.405,78.375,78.39,478900002.0
2009-09-15 19:11:00,78.39,78.42,78.385,78.4,202000000.0
2009-09-15 19:12:00,78.4,78.41,78.395,78.405,200800000.0
2009-09-15 19:13:00,78.405,78.405,78.385,78.405,122300000.0
2009-09-15 19:14:00,78.4,78.435,78.4,78.435,238200000.0
2009-09-15 19:15:00,78.435,78.435,78.41,78.425,172600000.0
2009-09-15 19:16:00,78.425,78.445,78.415,78.435,253600000.0
2009-09-15 19:17:00,78.435,78.45,78.425,78.44,234300000.0
2009-09-15 19:18:00,78.435,78.44,78.41,78.425,335100000.0
2009-09-15 19:19:00,78.425,78.45,78.42,78.445,426999999.0
2009-09-15 19:20:00,78.45,78.465,78.445,78.46,438100000.0
2009-09-15 19:21:00,78.46,78.52,78.46,78.52,403500000.0
2009-09-15 19:22:00,78.52,78.525,78.465,78.465,446800000.0
2009-09-15 19:23:00,78.47,78.5,78.46,78.47,758300000.0
2009-09-15 19:24:00,78.47,78.475,78.44,78.45,489200000.0
2009-09-15 19:25:00,78.455,78.48,78.445,78.455,501000001.0
2009-09-15 19:26:00,78.455,78.46,78.445,78.455,243300000.0
2009-09-15 19:27:00,78.455,78.455,78.425,78.44,412699999.0
2009-09-15 19:28:00,78.44,78.46,78.435,78.445,401200000.0
2009-09-15 19:29:00,78.445,78.475,78.445,78.475,325700000.0
2009-09-15 19:30:00,78.48,78.525,78.48,78.48,319600000.0
2009-09-15 19:31:00,78.48,78.485,78.46,78.475,370400000.0
2009-09-15 19:32:00,78.48,78.505,78.475,78.505,347300000.0
2009-09-15 19:33:00,78.505,78.525,78.5,78.525,91700000.0
2009-09-15 19:34:00,78.52,78.54,78.49,78.49,510400000.0
2009-09-15 19:35:00,78.49,78.495,78.47,78.475,353100000.0
2009-09-15 19:36:00,78.47,78.48,78.45,78.45,295400000.0
2009-09-15 19:37:00,78.45,78.475,78.445,78.47,444100000.0
2009-09-15 19:38:00,78.47,78.48,78.45,78.455,535600000.0
2009-09-15 19:39:00,78.455,78.52,78.445,78.52,382099999.0
2009-09-15 19:40:00,78.52,78.555,78.5,78.52,654600000.0
2009-09-15 19:41:00,78.52,78.54,78.51,78.54,583599999.0
2009-09-15 19:42:00,78.54,78.565,78.525,78.525,329300000.0
2009-09-15 19:43:00,78.525,78.54,78.505,78.53,486500000.0
2009-09-15 19:44:00,78.53,78.53,78.475,78.505,526799999.0
2009-09-15 19:45:00,78.505,78.51,78.495,78.505,191800000.0
2009-09-15 19:46:00,78.505,78.535,78.495,78.515,370600000.0
2009-09-15 19:47:00,78.515,78.535,78.51,78.525,260200000.0
2009-09-15 19:48:00,78.525,78.54,78.52,78.53,120600000.0
2009-09-15 19:49:00,78.53,78.555,78.515,78.55,535999997.0
2009-09-15 19:50:00,78.55,78.555,78.53,78.535,195600000.0
2009-09-15 19:51:00,78.54,78.55,78.535,78.545,162300000.0
2009-09-15 19:52:00,78.545,78.555,78.545,78.555,204600000.0
2009-09-15 19:53:00,78.555,78.57,78.54,78.56,79400000.0
2009-09-15 19:54:00,78.56,78.575,78.54,78.56,183500000.0
2009-09-15 19:55:00,78.565,78.585,78.555,78.565,163600000.0
2009-09-15 19:56:00,78.565,78.6,78.555,78.56,294000000.0
2009-09-15 19:57:00,78.56,78.62,78.56,78.62,204700000.0
2009-09-15 19:58:00,78.61,78.62,78.585,78.61,313400000.0
2009-09-15 19:59:00,78.615,78.625,78.595,78.61,224200000.0
2009-09-15 20:00:00,78.61,78.62,78.6,78.605,104300000.0
2009-09-15 20:01:00,78.6,78.605,78.59,78.595,105700000.0
2009-09-15 20:02:00,78.595,78.595,78.555,78.565,424700000.0
2009-09-15 20:03:00,78.565,78.585,78.56,78.58,285100000.0
2009-09-15 20:04:00,78.58,78.585,78.545,78.55,269900000.0
2009-09-15 20:05:00,78.545,78.545,78.525,78.53,287300000.0
2009-09-15 20:06:00,78.53,78.555,78.505,78.55,227100000.0
2009-09-15 20:07:00,78.555,78.575,78.55,78.555,360299999.0
2009-09-15 20:08:00,78.56,78.56,78.545,78.555,422100000.0
2009-09-15 20:09:00,78.555,78.57,78.545,78.55,378200000.0
2009-09-15 20:10:00,78.55,78.585,78.55,78.575,596799999.0
2009-09-15 20:11:00,78.575,78.59,78.575,78.58,306700000.0
2009-09-15 20:12:00,78.58,78.585,78.56,78.57,411600000.0
2009-09-15 20:13:00,78.57,78.575,78.545,78.55,741000000.0
2009-09-15 20:14:00,78.555,78.575,78.555,78.565,238900000.0
2009-09-15 20:15:00,78.56,78.56,78.53,78.535,481900000.0
2009-09-15 20:16:00,78.53,78.565,78.53,78.565,433700000.0
2009-09-15 20:17:00,78.565,78.565,78.55,78.555,175500000.0
2009-09-15 20:18:00,78.555,78.575,78.555,78.575,217300000.0
2009-09-15 20:19:00,78.575,78.59,78.565,78.565,197800000.0
2009-09-15 20:20:00,78.565,78.595,78.56,78.56,286900000.0
2009-09-15 20:21:00,78.565,78.575,78.555,78.575,275700000.0
2009-09-15 20:22:00,78.58,78.59,78.555,78.575,208800000.0
2009-09-15 20:23:00,78.575,78.575,78.56,78.57,125700000.0
2009-09-15 20:24:00,78.57,78.59,78.57,78.585,123500000.0
2009-09-15 20:25:00,78.59,78.605,78.575,78.605,192200000.0
2009-09-15 20:26:00,78.605,78.64,78.59,78.635,406300000.0
2009-09-15 20:27:00,78.635,78.655,78.635,78.645,245400000.0
2009-09-15 20:28:00,78.645,78.65,78.62,78.62,228200000.0
2009-09-15 20:29:00,78.62,78.625,78.61,78.615,195100000.0
2009-09-15 20:30:00,78.615,78.62,78.605,78.605,186300000.0
2009-09-15 20:31:00,78.615,78.615,78.575,78.575,500300000.0
2009-09-15 20:32:00,78.575,78.585,78.575,78.575,340800000.0
2009-09-15 20:33:00,78.575,78.59,78.57,78.575,166100000.0
2009-09-15 20:34:00,78.575,78.575,78.535,78.54,81800000.0
2009-09-15 20:35:00,78.545,78.56,78.535,78.535,338700000.0
2009-09-15 20:36:00,78.535,78.545,78.51,78.535,413700000.0
2009-09-15 20:37:00,78.535,78.545,78.51,78.515,329500000.0
2009-09-15 20:38:00,78.52,78.52,78.485,78.495,632000000.0
2009-09-15 20:39:00,78.505,78.52,78.49,78.515,376300000.0
2009-09-15 20:40:00,78.515,78.515,78.495,78.495,275600000.0
2009-09-15 20:41:00,78.495,78.5,78.48,78.495,210500000.0
2009-09-15 20:42:00,78.49,78.5,78.48,78.495,223100000.0
2009-09-15 20:43:00,78.495,78.505,78.48,78.485,169500000.0
2009-09-15 20:44:00,78.495,78.505,78.48,78.5,248500000.0
2009-09-15 20:45:00,78.5,78.505,78.49,78.5,271100000.0
2009-09-15 20:46:00,78.5,78.51,78.49,78.505,173600000.0
2009-09-15 20:47:00,78.5,78.5,78.475,78.5,248500000.0
2009-09-15 20:48:00,78.5,78.55,78.5,78.535,413300000.0
2009-09-15 20:49:00,78.535,78.595,78.535,78.585,291700000.0
2009-09-15 20:50:00,78.585,78.59,78.57,78.58,326600000.0
2009-09-15 20:51:00,78.58,78.59,78.575,78.575,178600000.0
2009-09-15 20:52:00,78.585,78.62,78.58,78.62,433100000.0
2009-09-15 20:53:00,78.615,78.625,78.615,78.62,202300000.0
2009-09-15 20:54:00,78.625,78.64,78.62,78.635,141000000.0
2009-09-15 20:55:00,78.635,78.645,78.615,78.63,247600000.0
2009-09-15 20:56:00,78.625,78.635,78.615,78.625,129700000.0
2009-09-15 20:57:00,78.625,78.635,78.61,78.635,155000000.0
2009-09-15 20:58:00,78.635,78.645,78.625,78.64,162100000.0
2009-09-15 20:59:00,78.64,78.645,78.615,78.635,278000000.0
2009-09-15 21:00:00,78.635,78.635,78.61,78.625,173500000.0
2009-09-15 21:01:00,78.62,78.625,78.615,78.62,94100000.0
2009-09-15 21:02:00,78.615,78.62,78.6,78.61,173900000.0
2009-09-15 21:03:00,78.61,78.615,78.55,78.55,418800000.0
2009-09-15 21:04:00,78.555,78.56,78.54,78.56,187900000.0
2009-09-15 21:05:00,78.56,78.56,78.53,78.53,229900000.0
2009-09-15 21:06:00,78.53,78.53,78.53,78.53,19500000.0
2009-09-15 21:07:00,78.53,78.555,78.53,78.545,129600000.0
2009-09-15 21:08:00,78.545,78.555,78.545,78.555,161300000.0
2009-09-15 21:09:00,78.555,78.565,78.55,78.555,174300000.0
2009-09-15 21:10:00,78.555,78.585,78.555,78.585,235400000.0
2009-09-15 21:11:00,78.585,78.65,78.58,78.645,161800000.0
2009-09-15 21:12:00,78.63,78.67,78.63,78.645,181200000.0
2009-09-15 21:13:00,78.64,78.655,78.62,78.65,52000000.0
2009-09-15 21:14:00,78.655,78.66,78.64,78.645,451000000.0
2009-09-15 21:15:00,78.645,78.645,78.63,78.635,274200000.0
2009-09-15 21:16:00,78.635,78.65,78.625,78.635,210700000.0
2009-09-15 21:17:00,78.63,78.635,78.625,78.635,219799999.0
2009-09-15 21:18:00,78.63,78.635,78.625,78.635,122000000.0
2009-09-15 21:19:00,78.635,78.655,78.63,78.645,230100000.0
2009-09-15 21:20:00,78.645,78.65,78.635,78.635,97700000.0
2009-09-15 21:21:00,78.635,78.635,78.625,78.63,217700000.0
2009-09-15 21:22:00,78.63,78.665,78.625,78.645,241800000.0
2009-09-15 21:23:00,78.645,78.685,78.645,78.66,472399999.0
2009-09-15 21:24:00,78.66,78.675,78.655,78.66,354700000.0
2009-09-15 21:25:00,78.66,78.68,78.655,78.665,301300000.0
2009-09-15 21:26:00,78.665,78.67,78.665,78.67,171700004.0
2009-09-15 21:27:00,78.67,78.67,78.655,78.67,269900001.0
2009-09-15 21:28:00,78.67,78.695,78.67,78.69,132600000.0
2009-09-15 21:29:00,78.685,78.69,78.675,78.685,289600000.0
2009-09-15 21:30:00,78.68,78.69,78.68,78.685,85000000.0
2009-09-15 21:31:00,78.685,78.7,78.675,78.675,265500000.0
2009-09-15 21:32:00,78.675,78.685,78.67,78.67,296000000.0
2009-09-15 21:33:00,78.67,78.67,78.66,78.66,299800000.0
2009-09-15 21:34:00,78.66,78.675,78.66,78.66,352300000.0
2009-09-15 21:35:00,78.655,78.695,78.655,78.695,414900000.0
2009-09-15 21:36:00,78.695,78.695,78.66,78.665,335900000.0
2009-09-15 21:37:00,78.67,78.715,78.67,78.715,247100000.0
2009-09-15 21:38:00,78.715,78.715,78.705,78.705,347200000.0
2009-09-15 21:39:00,78.7,78.705,78.69,78.695,165700000.0
2009-09-15 21:40:00,78.7,78.7,78.685,78.695,221700000.0
2009-09-15 21:41:00,78.695,78.74,78.675,78.735,349200000.0
2009-09-15 21:42:00,78.735,78.75,78.71,78.745,279800000.0
2009-09-15 21:43:00,78.745,78.75,78.655,78.655,401900000.0
2009-09-15 21:44:00,78.64,78.685,78.635,78.685,288700000.0
2009-09-15 21:45:00,78.68,78.705,78.68,78.7,184500000.0
2009-09-15 21:46:00,78.705,78.725,78.7,78.715,150400000.0
2009-09-15 21:47:00,78.715,78.745,78.705,78.73,160800000.0
2009-09-15 21:48:00,78.73,78.73,78.715,78.715,218200000.0
2009-09-15 21:49:00,78.715,78.72,78.68,78.68,164900000.0
2009-09-15 21:50:00,78.68,78.685,78.675,78.68,179800000.0
2009-09-15 21:51:00,78.68,78.695,78.68,78.69,185600000.0
2009-09-15 21:52:00,78.685,78.685,78.68,78.685,93300000.0
2009-09-15 21:53:00,78.685,78.69,78.68,78.69,90100000.0
2009-09-15 21:54:00,78.695,78.705,78.68,78.695,175100000.0
2009-09-15 21:55:00,78.69,78.7,78.69,78.7,38200000.0
2009-09-15 21:56:00,78.7,78.705,78.665,78.67,141400000.0
2009-09-15 21:57:00,78.67,78.695,78.665,78.69,194000000.0
2009-09-15 21:58:00,78.69,78.7,78.69,78.695,104600000.0
2009-09-15 21:59:00,78.7,78.705,78.695,78.695,172500000.0
2009-09-15 22:00:00,78.69,78.72,78.69,78.71,80200000.0
2009-09-15 22:01:00,78.71,78.745,78.7,78.735,147900000.0
2009-09-15 22:02:00,78.735,78.745,78.715,78.715,189100000.0
2009-09-15 22:03:00,78.715,78.72,78.71,78.72,100900000.0
2009-09-15 22:04:00,78.72,78.725,78.69,78.71,123700000.0
2009-09-15 22:05:00,78.7,78.71,78.69,78.71,59200000.0
2009-09-15 22:06:00,78.705,78.72,78.7,78.715,33500000.0
2009-09-15 22:07:00,78.715,78.725,78.715,78.725,37200000.0
2009-09-15 22:08:00,78.72,78.73,78.72,78.725,22500000.0
2009-09-15 22:09:00,78.73,78.73,78.725,78.725,21300000.0
2009-09-15 22:10:00,78.725,78.735,78.72,78.72,18000000.0
2009-09-15 22:11:00,78.72,78.73,78.715,78.72,92200000.0
2009-09-15 22:12:00,78.72,78.725,78.715,78.725,40500000.0
2009-09-15 22:13:00,78.725,78.73,78.71,78.715,116100000.0
2009-09-15 22:14:00,78.71,78.72,78.705,78.715,24500000.0
2009-09-15 22:15:00,78.715,78.725,78.71,78.725,85500000.0
2009-09-15 22:16:00,78.72,78.735,78.71,78.73,86100000.0
2009-09-15 22:17:00,78.725,78.725,78.715,78.715,10300000.0
2009-09-15 22:18:00,78.72,78.73,78.715,78.73,40100000.0
2009-09-15 22:19:00,78.725,78.73,78.725,78.73,9100000.0
2009-09-15 22:20:00,78.72,78.73,78.72,78.73,7500000.0
2009-09-15 22:21:00,78.715,78.73,78.715,78.73,26200000.0
2009-09-15 22:22:00,78.725,78.745,78.725,78.725,20400000.0
2009-09-15 22:23:00,78.725,78.73,78.72,78.725,20000000.0
2009-09-15 22:24:00,78.73,78.735,78.73,78.735,18400000.0
2009-09-15 22:25:00,78.73,78.745,78.73,78.735,83400000.0
2009-09-15 22:26:00,78.735,78.74,78.73,78.735,76000000.0
2009-09-15 22:27:00,78.735,78.74,78.735,78.735,32000000.0
2009-09-15 22:28:00,78.691,78.726,78.691,78.705,141800000.0
2009-09-15 22:29:00,78.735,78.745,78.735,78.745,14400000.0
2009-09-15 22:30:00,78.75,78.75,78.745,78.745,16600000.0
2009-09-15 22:31:00,78.745,78.745,78.745,78.745,1000000.0
2009-09-15 22:32:00,78.74,78.745,78.735,78.745,29200000.0
2009-09-15 22:33:00,78.732,78.734,78.726,78.728,136400000.0
2009-09-15 22:34:00,78.74,78.74,78.73,78.74,53500000.0
2009-09-15 22:35:00,78.74,78.745,78.72,78.725,89100000.0
2009-09-15 22:36:00,78.725,78.73,78.72,78.72,84400000.0
2009-09-15 22:37:00,78.72,78.72,78.68,78.69,113600000.0
2009-09-15 22:38:00,78.69,78.69,78.675,78.685,76100000.0
2009-09-15 22:39:00,78.68,78.68,78.66,78.66,104400000.0
2009-09-15 22:40:00,78.66,78.7,78.66,78.695,280800000.0
2009-09-15 22:41:00,78.695,78.695,78.68,78.685,85300000.0
2009-09-15 22:42:00,78.67,78.675,78.66,78.675,58200000.0
2009-09-15 22:43:00,78.675,78.675,78.675,78.675,20800000.0
2009-09-15 22:44:00,78.675,78.675,78.675,78.675,9600000.0
2009-09-15 22:45:00,78.675,78.675,78.67,78.675,40000000.0
2009-09-15 22:46:00,78.67,78.67,78.66,78.66,28800000.0
2009-09-15 22:47:00,78.66,78.66,78.655,78.655,20800000.0
2009-09-15 22:48:00,78.655,78.655,78.645,78.65,33700000.0
2009-09-15 22:49:00,78.65,78.65,78.64,78.64,44300000.0
2009-09-15 22:50:00,78.622,78.627,78.589,78.607,32600000.0
2009-09-15 22:51:00,78.64,78.64,78.625,78.64,73900000.0
2009-09-15 22:52:00,78.63,78.63,78.62,78.625,148800000.0
2009-09-15 22:53:00,78.625,78.63,78.625,78.625,38400000.0
2009-09-15 22:54:00,78.625,78.63,78.625,78.625,14400000.0
2009-09-15 22:55:00,78.62,78.625,78.61,78.61,65600000.0
2009-09-15 22:56:00,78.61,78.615,78.61,78.615,84000000.0
2009-09-15 22:57:00,78.61,78.62,78.61,78.62,38900000.0
2009-09-15 22:58:00,78.62,78.625,78.62,78.625,14900000.0
2009-09-15 22:59:00,78.625,78.63,78.545,78.57,40100000.0
2009-09-15 23:00:00,78.57,78.61,78.57,78.605,17000000.0
2009-09-15 23:01:00,78.605,78.61,78.605,78.61,7000000.0
2009-09-15 23:02:00,78.62,78.63,78.595,78.61,47600000.0
2009-09-15 23:03:00,78.6,78.62,78.59,78.615,23700000.0
2009-09-15 23:04:00,78.615,78.615,78.61,78.615,9900000.0
2009-09-15 23:05:00,78.625,78.625,78.615,78.615,13300000.0
2009-09-15 23:06:00,78.615,78.615,78.615,78.615,4500000.0
2009-09-15 23:07:00,78.62,78.625,78.62,78.62,19600000.0
2009-09-15 23:08:00,78.62,78.62,78.62,78.62,1600000.0
2009-09-15 23:09:00,78.63,78.63,78.62,78.62,2600000.0
2009-09-15 23:10:00,78.62,78.62,78.605,78.605,6400000.0
2009-09-15 23:11:00,78.615,78.615,78.615,78.615,1600000.0
2009-09-15 23:12:00,78.61,78.61,78.61,78.61,3200000.0
2009-09-15 23:13:00,78.62,78.62,78.615,78.615,14400000.0
2009-09-15 23:14:00,78.615,78.635,78.615,78.63,12800000.0
2009-09-15 23:15:00,78.63,78.63,78.62,78.625,35000000.0
2009-09-15 23:16:00,78.625,78.63,78.615,78.615,59000000.0
2009-09-15 23:17:00,78.615,78.615,78.58,78.585,78300000.0
2009-09-15 23:18:00,78.585,78.59,78.555,78.565,56500000.0
2009-09-15 23:19:00,78.565,78.575,78.555,78.555,79700000.0
2009-09-15 23:20:00,78.555,78.57,78.55,78.57,63400000.0
2009-09-15 23:21:00,78.57,78.57,78.57,78.57,1600000.0
2009-09-15 23:22:00,78.57,78.57,78.57,78.57,9600000.0
2009-09-15 23:23:00,78.575,78.58,78.565,78.575,43600000.0
2009-09-15 23:24:00,78.575,78.595,78.57,78.57,98000000.0
2009-09-15 23:25:00,78.58,78.595,78.58,78.585,32700000.0
2009-09-15 23:26:00,78.58,78.585,78.58,78.58,79300000.0
2009-09-15 23:27:00,78.58,78.58,78.58,78.58,12200000.0
2009-09-15 23:28:00,78.58,78.6,78.58,78.58,40700000.0
2009-09-15 23:29:00,78.58,78.59,78.58,78.58,35100000.0
2009-09-15 23:30:00,78.585,78.605,78.585,78.595,23300000.0
2009-09-15 23:31:00,78.6,78.63,78.6,78.63,65100000.0
2009-09-15 23:32:00,78.63,78.63,78.625,78.625,38600000.0
2009-09-15 23:33:00,78.63,78.63,78.62,78.625,16000000.0
2009-09-15 23:34:00,78.62,78.625,78.61,78.625,121900000.0
2009-09-15 23:35:00,78.625,78.63,78.6,78.605,155900000.0
2009-09-15 23:36:00,78.605,78.605,78.6,78.6,6400000.0
2009-09-15 23:37:00,78.6,78.6,78.58,78.58,25800000.0
2009-09-15 23:38:00,78.58,78.58,78.555,78.555,56800000.0
2009-09-15 23:39:00,78.555,78.59,78.555,78.575,99700000.0
2009-09-15 23:40:00,78.575,78.575,78.57,78.57,12800000.0
2009-09-15 23:41:00,78.57,78.575,78.55,78.565,92900000.0
2009-09-15 23:42:00,78.57,78.57,78.56,78.57,52800000.0
2009-09-15 23:43:00,78.57,78.58,78.565,78.58,60200000.0
2009-09-15 23:44:00,78.525,78.538,78.519,78.531,88400000.0
2009-09-15 23:45:00,78.58,78.58,78.55,78.565,177200000.0
2009-09-15 23:46:00,78.56,78.57,78.56,78.56,56000000.0
2009-09-15 23:47:00,78.565,78.57,78.56,78.57,100800000.0
2009-09-15 23:48:00,78.57,78.57,78.565,78.565,14400000.0
2009-09-15 23:49:00,78.56,78.56,78.56,78.56,20800000.0
2009-09-15 23:50:00,78.56,78.57,78.56,78.565,20800000.0
2009-09-15 23:51:00,78.57,78.57,78.52,78.52,36000000.0
2009-09-15 23:52:00,78.515,78.54,78.515,78.54,140200000.0
2009-09-15 23:53:00,78.54,78.545,78.53,78.53,65700000.0
2009-09-15 23:54:00,78.525,78.54,78.505,78.515,147600000.0
2009-09-15 23:55:00,78.515,78.55,78.515,78.54,266000000.0
2009-09-15 23:56:00,78.54,78.54,78.535,78.535,19800000.0
2009-09-15 23:57:00,78.535,78.535,78.53,78.53,17600000.0
2009-09-15 23:58:00,78.53,78.54,78.53,78.53,68900000.0
2009-09-15 23:59:00,78.535,78.56,78.535,78.555,51700000.0
2009-09-16 00:00:00,78.555,78.575,78.545,78.575,134900000.0
2009-09-16 00:01:00,78.575,78.58,78.57,78.58,28800000.0
2009-09-16 00:02:00,78.58,78.58,78.58,78.58,4800000.0
2009-09-16 00:03:00,78.58,78.58,78.57,78.575,50400000.0
2009-09-16 00:04:00,78.575,78.58,78.575,78.58,50400000.0
2009-09-16 00:05:00,78.58,78.585,78.56,78.57,111800000.0
2009-09-16 00:06:00,78.57,78.58,78.56,78.58,211500000.0
2009-09-16 00:07:00,78.58,78.58,78.56,78.56,86700000.0
2009-09-16 00:08:00,78.56,78.575,78.55,78.57,170800000.0
2009-09-16 00:09:00,78.57,78.57,78.56,78.56,110100000.0
2009-09-16 00:10:00,78.56,78.56,78.55,78.555,106200000.0
2009-09-16 00:11:00,78.555,78.56,78.55,78.55,93500000.0
2009-09-16 00:12:00,78.55,78.56,78.55,78.56,9700000.0
2009-09-16 00:13:00,78.56,78.565,78.56,78.56,6000000.0
2009-09-16 00:14:00,78.56,78.57,78.56,78.565,11000000.0
2009-09-16 00:15:00,78.565,78.575,78.56,78.575,29900000.0
2009-09-16 00:16:00,78.575,78.58,78.57,78.575,27800000.0
2009-09-16 00:17:00,78.585,78.61,78.58,78.595,126200000.0
2009-09-16 00:18:00,78.6,78.605,78.56,78.57,114900000.0
2009-09-16 00:19:00,78.575,78.595,78.57,78.58,120900000.0
2009-09-16 00:20:00,78.58,78.59,78.58,78.58,62400000.0
2009-09-16 00:21:00,78.585,78.59,78.58,78.585,49100000.0
2009-09-16 00:22:00,78.58,78.585,78.575,78.58,94900000.0
2009-09-16 00:23:00,78.585,78.585,78.575,78.58,16900000.0
2009-09-16 00:24:00,78.585,78.585,78.575,78.585,66200000.0
2009-09-16 00:25:00,78.58,78.58,78.57,78.575,57000000.0
2009-09-16 00:26:00,78.575,78.585,78.575,78.585,55300000.0
2009-09-16 00:27:00,78.585,78.585,78.55,78.56,43000000.0
2009-09-16 00:28:00,78.565,78.58,78.55,78.57,77400000.0
2009-09-16 00:29:00,78.57,78.58,78.57,78.575,21800000.0
2009-09-16 00:30:00,78.575,78.585,78.57,78.58,45600000.0
2009-09-16 00:31:00,78.575,78.575,78.575,78.575,6600000.0
2009-09-16 00:32:00,78.575,78.575,78.575,78.575,3200000.0
2009-09-16 00:33:00,78.58,78.58,78.58,78.58,2000000.0
2009-09-16 00:34:00,78.58,78.58,78.57,78.58,38000000.0
2009-09-16 00:35:00,78.58,78.59,78.575,78.59,49700000.0
2009-09-16 00:36:00,78.59,78.59,78.57,78.57,57100000.0
2009-09-16 00:37:00,78.57,78.57,78.57,78.57,11000000.0
2009-09-16 00:38:00,78.57,78.57,78.555,78.555,19200000.0
2009-09-16 00:39:00,78.555,78.575,78.555,78.575,8900000.0
2009-09-16 00:40:00,78.559,78.566,78.542,78.542,16600000.0
2009-09-16 00:41:00,78.57,78.57,78.565,78.565,9000000.0
2009-09-16 00:42:00,78.565,78.57,78.565,78.565,8000000.0
2009-09-16 00:43:00,78.565,78.57,78.565,78.565,54600000.0
2009-09-16 00:44:00,78.56,78.565,78.54,78.55,90500000.0
2009-09-16 00:45:00,78.55,78.565,78.55,78.565,14200000.0
2009-09-16 00:46:00,78.57,78.57,78.57,78.57,45400000.0
2009-09-16 00:47:00,78.57,78.575,78.565,78.565,42700000.0
2009-09-16 00:48:00,78.565,78.565,78.555,78.565,47000000.0
2009-09-16 00:49:00,78.56,78.56,78.56,78.56,6000000.0
2009-09-16 00:50:00,78.555,78.56,78.54,78.555,88500000.0
2009-09-16 00:51:00,78.56,78.56,78.55,78.55,59800000.0
2009-09-16 00:52:00,78.55,78.56,78.55,78.55,25700000.0
2009-09-16 00:53:00,78.55,78.56,78.55,78.55,9500000.0
2009-09-16 00:54:00,78.54,78.565,78.54,78.56,16700000.0
2009-09-16 00:55:00,78.56,78.56,78.56,78.56,2000000.0
2009-09-16 00:56:00,78.555,78.555,78.55,78.555,6000000.0
2009-09-16 00:57:00,78.56,78.565,78.555,78.555,6000000.0
2009-09-16 00:58:00,78.55,78.55,78.55,78.55,1000000.0
2009-09-16 00:59:00,78.545,78.545,78.545,78.545,10000000.0
2009-09-16 01:00:00,78.545,78.56,78.54,78.55,35100000.0
2009-09-16 01:01:00,78.55,78.55,78.54,78.54,26300000.0
2009-09-16 01:02:00,78.54,78.54,78.54,78.54,40000000.0
2009-09-16 01:03:00,78.545,78.545,78.54,78.54,5200000.0
2009-09-16 01:04:00,78.53,78.53,78.5,78.515,121700000.0
2009-09-16 01:05:00,78.515,78.515,78.505,78.515,39100000.0
2009-09-16 01:06:00,78.515,78.515,78.48,78.48,99000000.0
2009-09-16 01:07:00,78.49,78.49,78.47,78.47,144100000.0
2009-09-16 01:08:00,78.47,78.48,78.47,78.48,120000000.0
2009-09-16 01:09:00,78.48,78.49,78.47,78.485,119100000.0
2009-09-16 01:10:00,78.485,78.505,78.48,78.48,161900000.0
2009-09-16 01:11:00,78.485,78.5,78.47,78.495,144300000.0
2009-09-16 01:12:00,78.495,78.495,78.46,78.465,182400000.0
2009-09-16 01:13:00,78.47,78.47,78.455,78.46,148500000.0
2009-09-16 01:14:00,78.46,78.47,78.46,78.47,78900000.0
2009-09-16 01:15:00,78.47,78.485,78.47,78.48,49200000.0
2009-09-16 01:16:00,78.48,78.495,78.48,78.495,24300000.0
2009-09-16 01:17:00,78.495,78.505,78.495,78.505,11000000.0
2009-09-16 01:18:00,78.505,78.53,78.505,78.53,96400000.0
2009-09-16 01:19:00,78.53,78.57,78.53,78.55,102800000.0
2009-09-16 01:20:00,78.55,78.55,78.525,78.545,179300000.0
2009-09-16 01:21:00,78.545,78.55,78.545,78.545,4000000.0
2009-09-16 01:22:00,78.54,78.55,78.54,78.55,27800000.0
2009-09-16 01:23:00,78.55,78.555,78.55,78.55,16800000.0
2009-09-16 01:24:00,78.56,78.57,78.555,78.565,45900000.0
2009-09-16 01:25:00,78.565,78.565,78.555,78.565,39000000.0
2009-09-16 01:26:00,78.56,78.575,78.555,78.565,70500000.0
2009-09-16 01:27:00,78.57,78.595,78.57,78.595,39900000.0
2009-09-16 01:28:00,78.59,78.605,78.59,78.595,21500000.0
2009-09-16 01:29:00,78.595,78.62,78.59,78.59,83000000.0
2009-09-16 01:30:00,78.59,78.61,78.59,78.6,82400000.0
2009-09-16 01:31:00,78.6,78.6,78.585,78.59,79100000.0
2009-09-16 01:32:00,78.585,78.59,78.58,78.58,73900000.0
2009-09-16 01:33:00,78.58,78.59,78.58,78.59,87000000.0
2009-09-16 01:34:00,78.59,78.595,78.59,78.595,26500000.0
2009-09-16 01:35:00,78.595,78.605,78.595,78.595,43900000.0
2009-09-16 01:36:00,78.595,78.595,78.585,78.595,42700000.0
2009-09-16 01:37:00,78.59,78.595,78.585,78.59,31900000.0
2009-09-16 01:38:00,78.59,78.59,78.585,78.585,23800000.0
2009-09-16 01:39:00,78.59,78.59,78.565,78.57,41600000.0
2009-09-16 01:40:00,78.57,78.575,78.57,78.57,10000000.0
2009-09-16 01:41:00,78.57,78.575,78.56,78.575,32500000.0
2009-09-16 01:42:00,78.575,78.575,78.55,78.55,25200000.0
2009-09-16 01:43:00,78.55,78.56,78.55,78.56,31500000.0
2009-09-16 01:44:00,78.555,78.585,78.55,78.575,108400000.0
2009-09-16 01:45:00,78.575,78.585,78.575,78.585,11300000.0
2009-09-16 01:46:00,78.585,78.585,78.575,78.58,12000000.0
2009-09-16 01:47:00,78.575,78.585,78.555,78.575,133900000.0
2009-09-16 01:48:00,78.575,78.585,78.575,78.58,13000000.0
2009-09-16 01:49:00,78.58,78.58,78.575,78.58,8200000.0
2009-09-16 01:50:00,78.585,78.6,78.585,78.6,32300000.0
2009-09-16 01:51:00,78.6,78.6,78.595,78.6,14500000.0
2009-09-16 01:52:00,78.605,78.605,78.565,78.575,69200000.0
2009-09-16 01:53:00,78.575,78.575,78.53,78.545,214400000.0
2009-09-16 01:54:00,78.545,78.555,78.54,78.55,144500000.0
2009-09-16 01:55:00,78.555,78.565,78.545,78.55,53800000.0
2009-09-16 01:56:00,78.55,78.56,78.545,78.55,43400000.0
2009-09-16 01:57:00,78.55,78.565,78.55,78.56,66100000.0
2009-09-16 01:58:00,78.565,78.595,78.555,78.555,89900000.0
2009-09-16 01:59:00,78.555,78.59,78.555,78.57,125500000.0
2009-09-16 02:00:00,78.57,78.585,78.56,78.575,82200000.0
2009-09-16 02:01:00,78.575,78.59,78.56,78.59,131200000.0
2009-09-16 02:02:00,78.59,78.59,78.535,78.54,173400000.0
2009-09-16 02:03:00,78.545,78.565,78.54,78.55,151700000.0
2009-09-16 02:04:00,78.545,78.565,78.52,78.535,98600000.0
2009-09-16 02:05:00,78.535,78.54,78.52,78.53,133800000.0
2009-09-16 02:06:00,78.53,78.53,78.53,78.53,24200000.0
2009-09-16 02:07:00,78.52,78.52,78.5,78.51,36100000.0
2009-09-16 02:08:00,78.5,78.515,78.49,78.505,94800000.0
2009-09-16 02:09:00,78.505,78.52,78.505,78.52,81700000.0
2009-09-16 02:10:00,78.52,78.55,78.52,78.54,172200000.0
2009-09-16 02:11:00,78.54,78.555,78.535,78.545,41800000.0
2009-09-16 02:12:00,78.54,78.555,78.525,78.525,161000000.0
2009-09-16 02:13:00,78.535,78.545,78.52,78.53,167300000.0
2009-09-16 02:14:00,78.53,78.535,78.5,78.505,80900000.0
2009-09-16 02:15:00,78.505,78.53,78.505,78.51,57600000.0
2009-09-16 02:16:00,78.51,78.52,78.5,78.515,85600000.0
2009-09-16 02:17:00,78.52,78.54,78.515,78.54,100200000.0
2009-09-16 02:18:00,78.54,78.545,78.52,78.52,113200000.0
2009-09-16 02:19:00,78.52,78.53,78.505,78.51,82800000.0
2009-09-16 02:20:00,78.51,78.57,78.5,78.57,166800000.0
2009-09-16 02:21:00,78.575,78.575,78.53,78.545,215600000.0
2009-09-16 02:22:00,78.55,78.57,78.535,78.54,106000000.0
2009-09-16 02:23:00,78.55,78.57,78.535,78.545,79600000.0
2009-09-16 02:24:00,78.545,78.56,78.54,78.555,99200000.0
2009-09-16 02:25:00,78.555,78.555,78.545,78.55,51800000.0
2009-09-16 02:26:00,78.545,78.56,78.535,78.56,128400000.0
2009-09-16 02:27:00,78.56,78.57,78.56,78.57,39400000.0
2009-09-16 02:28:00,78.575,78.585,78.57,78.585,41800000.0
2009-09-16 02:29:00,78.58,78.58,78.56,78.57,109800000.0
2009-09-16 02:30:00,78.57,78.58,78.565,78.575,68600000.0
2009-09-16 02:31:00,78.575,78.58,78.565,78.57,18200000.0
2009-09-16 02:32:00,78.565,78.57,78.565,78.57,18800000.0
2009-09-16 02:33:00,78.57,78.57,78.56,78.56,24200000.0
2009-09-16 02:34:00,78.56,78.56,78.545,78.56,29000000.0
2009-09-16 02:35:00,78.56,78.56,78.54,78.545,49200000.0
2009-09-16 02:36:00,78.55,78.56,78.55,78.56,62200000.0
2009-09-16 02:37:00,78.555,78.585,78.555,78.56,138000000.0
2009-09-16 02:38:00,78.56,78.56,78.55,78.555,58000000.0
2009-09-16 02:39:00,78.555,78.575,78.555,78.56,34600000.0
2009-09-16 02:40:00,78.56,78.575,78.56,78.575,66600000.0
2009-09-16 02:41:00,78.57,78.585,78.57,78.58,105800000.0
2009-09-16 02:42:00,78.585,78.585,78.565,78.57,77200000.0
2009-09-16 02:43:00,78.57,78.575,78.565,78.575,69200000.0
2009-09-16 02:44:00,78.57,78.575,78.57,78.57,68000000.0
2009-09-16 02:45:00,78.575,78.6,78.57,78.585,122000000.0
2009-09-16 02:46:00,78.585,78.61,78.585,78.61,38800000.0
2009-09-16 02:47:00,78.605,78.615,78.59,78.61,121600000.0
2009-09-16 02:48:00,78.615,78.645,78.615,78.63,137800000.0
2009-09-16 02:49:00,78.635,78.645,78.625,78.625,51800000.0
2009-09-16 02:50:00,78.625,78.63,78.61,78.61,117799999.0
2009-09-16 02:51:00,78.61,78.61,78.595,78.61,67800000.0
2009-09-16 02:52:00,78.615,78.63,78.61,78.615,61400000.0
2009-09-16 02:53:00,78.62,78.63,78.62,78.625,55200000.0
2009-09-16 02:54:00,78.63,78.635,78.615,78.615,96200000.0
2009-09-16 02:55:00,78.615,78.625,78.585,78.605,204400000.0
2009-09-16 02:56:00,78.605,78.655,78.605,78.645,93600000.0
2009-09-16 02:57:00,78.645,78.655,78.64,78.645,125200000.0
2009-09-16 02:58:00,78.645,78.69,78.645,78.68,118800000.0
2009-09-16 02:59:00,78.68,78.685,78.655,78.67,130000000.0
2009-09-16 03:00:00,78.675,78.675,78.66,78.66,109600000.0
2009-09-16 03:01:00,78.665,78.67,78.655,78.655,106800000.0
2009-09-16 03:02:00,78.655,78.665,78.65,78.655,66600000.0
2009-09-16 03:03:00,78.655,78.675,78.655,78.67,75600000.0
2009-09-16 03:04:00,78.675,78.675,78.66,78.665,63400000.0
2009-09-16 03:05:00,78.665,78.675,78.655,78.665,162400000.0
2009-09-16 03:06:00,78.665,78.7,78.66,78.695,105800000.0
2009-09-16 03:07:00,78.69,78.69,78.67,78.68,161600000.0
2009-09-16 03:08:00,78.675,78.705,78.675,78.69,82800000.0
2009-09-16 03:09:00,78.69,78.71,78.685,78.69,52200000.0
2009-09-16 03:10:00,78.685,78.69,78.67,78.68,120800000.0
2009-09-16 03:11:00,78.68,78.695,78.675,78.695,37000000.0
2009-09-16 03:12:00,78.7,78.71,78.69,78.695,86200000.0
2009-09-16 03:13:00,78.695,78.695,78.655,78.655,211000000.0
2009-09-16 03:14:00,78.65,78.655,78.64,78.64,109200000.0
2009-09-16 03:15:00,78.64,78.65,78.64,78.64,160400000.0
2009-09-16 03:16:00,78.645,78.66,78.64,78.66,104000000.0
2009-09-16 03:17:00,78.66,78.675,78.655,78.66,68000000.0
2009-09-16 03:18:00,78.66,78.67,78.66,78.67,8000000.0
2009-09-16 03:19:00,78.665,78.675,78.66,78.66,24000000.0
2009-09-16 03:20:00,78.665,78.69,78.665,78.685,56600000.0
2009-09-16 03:21:00,78.68,78.685,78.665,78.665,29600000.0
2009-09-16 03:22:00,78.66,78.695,78.66,78.685,143000000.0
2009-09-16 03:23:00,78.685,78.685,78.68,78.68,86400000.0
2009-09-16 03:24:00,78.685,78.7,78.685,78.695,153200000.0
2009-09-16 03:25:00,78.695,78.7,78.675,78.68,135800000.0
2009-09-16 03:26:00,78.68,78.68,78.655,78.66,150600000.0
2009-09-16 03:27:00,78.655,78.695,78.65,78.685,210200000.0
2009-09-16 03:28:00,78.68,78.685,78.675,78.675,97800000.0
2009-09-16 03:29:00,78.675,78.68,78.67,78.67,57200000.0
2009-09-16 03:30:00,78.675,78.68,78.65,78.68,249600000.0
2009-09-16 03:31:00,78.675,78.685,78.66,78.685,101000000.0
2009-09-16 03:32:00,78.69,78.705,78.69,78.695,71200000.0
2009-09-16 03:33:00,78.695,78.7,78.68,78.7,158800000.0
2009-09-16 03:34:00,78.71,78.71,78.66,78.675,130400000.0
2009-09-16 03:35:00,78.675,78.685,78.66,78.665,114600000.0
2009-09-16 03:36:00,78.665,78.68,78.66,78.67,152800000.0
2009-09-16 03:37:00,78.67,78.69,78.665,78.675,61800000.0
2009-09-16 03:38:00,78.675,78.685,78.67,78.67,62200000.0
2009-09-16 03:39:00,78.67,78.675,78.635,78.635,149600000.0
2009-09-16 03:40:00,78.635,78.635,78.62,78.62,114600000.0
2009-09-16 03:41:00,78.62,78.625,78.57,78.57,153600000.0
2009-09-16 03:42:00,78.57,78.59,78.57,78.585,229600000.0
2009-09-16 03:43:00,78.58,78.6,78.57,78.595,66400000.0
2009-09-16 03:44:00,78.6,78.61,78.585,78.59,58200000.0
2009-09-16 03:45:00,78.585,78.595,78.585,78.59,31400000.0
2009-09-16 03:46:00,78.59,78.6,78.59,78.59,30600000.0
2009-09-16 03:47:00,78.59,78.59,78.57,78.58,47500000.0
2009-09-16 03:48:00,78.57,78.57,78.56,78.57,99600000.0
2009-09-16 03:49:00,78.565,78.575,78.565,78.575,44800000.0
2009-09-16 03:50:00,78.57,78.595,78.57,78.595,57600000.0
2009-09-16 03:51:00,78.59,78.605,78.585,78.6,122200000.0
2009-09-16 03:52:00,78.6,78.625,78.6,78.605,66800000.0
2009-09-16 03:53:00,78.605,78.63,78.6,78.615,85000000.0
2009-09-16 03:54:00,78.615,78.625,78.61,78.615,17000000.0
2009-09-16 03:55:00,78.615,78.63,78.595,78.61,62600000.0
2009-09-16 03:56:00,78.61,78.64,78.605,78.64,70800000.0
2009-09-16 03:57:00,78.64,78.645,78.625,78.635,73600000.0
2009-09-16 03:58:00,78.635,78.645,78.615,78.645,66000000.0
2009-09-16 03:59:00,78.645,78.66,78.635,78.635,45600000.0
2009-09-16 04:00:00,78.635,78.665,78.635,78.65,60800000.0
2009-09-16 04:01:00,78.65,78.65,78.63,78.64,40200000.0
2009-09-16 04:02:00,78.635,78.67,78.635,78.655,57200000.0
2009-09-16 04:03:00,78.645,78.655,78.625,78.63,75400000.0
2009-09-16 04:04:00,78.635,78.655,78.62,78.655,55800000.0
2009-09-16 04:05:00,78.65,78.655,78.64,78.645,20200000.0
2009-09-16 04:06:00,78.65,78.66,78.635,78.645,126400000.0
2009-09-16 04:07:00,78.64,78.665,78.64,78.64,126800000.0
2009-09-16 04:08:00,78.64,78.65,78.64,78.645,118200000.0
2009-09-16 04:09:00,78.645,78.65,78.635,78.635,187800000.0
2009-09-16 04:10:00,78.66,78.66,78.62,78.625,203200000.0
2009-09-16 04:11:00,78.62,78.64,78.62,78.635,224000000.0
2009-09-16 04:12:00,78.635,78.64,78.62,78.62,94400000.0
2009-09-16 04:13:00,78.62,78.625,78.615,78.615,55200000.0
2009-09-16 04:14:00,78.62,78.625,78.615,78.625,49000000.0
2009-09-16 04:15:00,78.625,78.625,78.615,78.615,101600000.0
2009-09-16 04:16:00,78.615,78.615,78.59,78.59,51400000.0
2009-09-16 04:17:00,78.59,78.595,78.565,78.565,152600000.0
2009-09-16 04:18:00,78.56,78.575,78.56,78.575,54400000.0
2009-09-16 04:19:00,78.585,78.595,78.58,78.595,35700000.0
2009-09-16 04:20:00,78.595,78.595,78.58,78.58,38600000.0
2009-09-16 04:21:00,78.58,78.595,78.58,78.595,31600000.0
2009-09-16 04:22:00,78.595,78.595,78.595,78.595,14000000.0
2009-09-16 04:23:00,78.6,78.615,78.595,78.595,62400000.0
2009-09-16 04:24:00,78.595,78.605,78.595,78.605,11200000.0
2009-09-16 04:25:00,78.6,78.605,78.59,78.59,15200000.0
2009-09-16 04:26:00,78.595,78.6,78.595,78.6,9800000.0
2009-09-16 04:27:00,78.6,78.6,78.595,78.595,8800000.0
2009-09-16 04:28:00,78.6,78.6,78.59,78.59,40800000.0
2009-09-16 04:29:00,78.595,78.605,78.595,78.605,24800000.0
2009-09-16 04:30:00,78.605,78.615,78.6,78.615,65600000.0
2009-09-16 04:31:00,78.615,78.625,78.585,78.6,112400000.0
2009-09-16 04:32:00,78.605,78.61,78.595,78.595,24000000.0
2009-09-16 04:33:00,78.6,78.6,78.59,78.6,48800000.0
2009-09-16 04:34:00,78.6,78.6,78.585,78.6,102200000.0
2009-09-16 04:35:00,78.595,78.595,78.585,78.585,59000000.0
2009-09-16 04:36:00,78.58,78.585,78.56,78.565,128800000.0
2009-09-16 04:37:00,78.565,78.565,78.55,78.55,74800000.0
2009-09-16 04:38:00,78.55,78.56,78.55,78.56,72200000.0
2009-09-16 04:39:00,78.56,78.565,78.56,78.56,21800000.0
2009-09-16 04:40:00,78.56,78.59,78.56,78.575,172800000.0
2009-09-16 04:41:00,78.57,78.58,78.56,78.56,96200000.0
2009-09-16 04:42:00,78.555,78.565,78.555,78.56,121400000.0
2009-09-16 04:43:00,78.565,78.565,78.555,78.565,51200000.0
2009-09-16 04:44:00,78.565,78.575,78.56,78.56,87200000.0
2009-09-16 04:45:00,78.565,78.585,78.56,78.585,107200000.0
2009-09-16 04:46:00,78.585,78.595,78.575,78.585,90200000.0
2009-09-16 04:47:00,78.585,78.605,78.585,78.595,70900000.0
2009-09-16 04:48:00,78.595,78.62,78.58,78.605,265900000.0
2009-09-16 04:49:00,78.6,78.62,78.595,78.62,181800000.0
2009-09-16 04:50:00,78.62,78.625,78.62,78.625,47100000.0
2009-09-16 04:51:00,78.625,78.625,78.615,78.62,28100000.0
2009-09-16 04:52:00,78.625,78.625,78.62,78.62,36200000.0
2009-09-16 04:53:00,78.62,78.62,78.595,78.61,126800000.0
2009-09-16 04:54:00,78.6,78.615,78.595,78.595,141400000.0
2009-09-16 04:55:00,78.595,78.595,78.59,78.59,27200000.0
2009-09-16 04:56:00,78.59,78.595,78.585,78.595,52000000.0
2009-09-16 04:57:00,78.595,78.62,78.595,78.615,104100000.0
2009-09-16 04:58:00,78.615,78.63,78.615,78.63,100900000.0
2009-09-16 04:59:00,78.62,78.65,78.62,78.645,118200000.0
2009-09-16 05:00:00,78.645,78.65,78.64,78.64,83000000.0
2009-09-16 05:01:00,78.645,78.655,78.63,78.655,99900000.0
2009-09-16 05:02:00,78.65,78.66,78.645,78.655,83700000.0
2009-09-16 05:03:00,78.66,78.67,78.655,78.665,58200000.0
2009-09-16 05:04:00,78.67,78.685,78.665,78.675,18400000.0
2009-09-16 05:05:00,78.68,78.68,78.66,78.66,31200000.0
2009-09-16 05:06:00,78.66,78.665,78.66,78.66,24500000.0
2009-09-16 05:07:00,78.675,78.69,78.675,78.68,37200000.0
2009-09-16 05:08:00,78.69,78.695,78.675,78.69,98100000.0
2009-09-16 05:09:00,78.695,78.695,78.67,78.68,34600000.0
2009-09-16 05:10:00,78.68,78.72,78.67,78.705,269500000.0
2009-09-16 05:11:00,78.705,78.71,78.69,78.71,60800000.0
2009-09-16 05:12:00,78.7,78.73,78.7,78.72,126100000.0
2009-09-16 05:13:00,78.72,78.725,78.68,78.69,274600000.0
2009-09-16 05:14:00,78.69,78.71,78.675,78.7,267300000.0
2009-09-16 05:15:00,78.7,78.71,78.685,78.685,55400000.0
2009-09-16 05:16:00,78.685,78.72,78.685,78.695,31000000.0
2009-09-16 05:17:00,78.7,78.7,78.67,78.67,45000000.0
2009-09-16 05:18:00,78.67,78.675,78.67,78.675,44800000.0
2009-09-16 05:19:00,78.675,78.705,78.67,78.7,174100000.0
2009-09-16 05:20:00,78.695,78.715,78.69,78.705,128200000.0
2009-09-16 05:21:00,78.715,78.73,78.71,78.71,292700000.0
2009-09-16 05:22:00,78.71,78.715,78.68,78.68,226600000.0
2009-09-16 05:23:00,78.68,78.695,78.68,78.69,84800000.0
2009-09-16 05:24:00,78.695,78.73,78.695,78.71,131900000.0
2009-09-16 05:25:00,78.715,78.735,78.705,78.73,161100000.0
2009-09-16 05:26:00,78.73,78.775,78.725,78.765,181800000.0
2009-09-16 05:27:00,78.765,78.79,78.76,78.79,209500000.0
2009-09-16 05:28:00,78.79,78.815,78.78,78.795,283200000.0
2009-09-16 05:29:00,78.795,78.795,78.77,78.77,173400000.0
2009-09-16 05:30:00,78.775,78.785,78.75,78.775,386900000.0
2009-09-16 05:31:00,78.775,78.785,78.76,78.765,145500000.0
2009-09-16 05:32:00,78.77,78.795,78.765,78.795,191600000.0
2009-09-16 05:33:00,78.785,78.81,78.77,78.79,167300000.0
2009-09-16 05:34:00,78.79,78.805,78.78,78.805,107500000.0
2009-09-16 05:35:00,78.805,78.81,78.79,78.795,110500000.0
2009-09-16 05:36:00,78.8,78.825,78.795,78.82,78900000.0
2009-09-16 05:37:00,78.82,78.835,78.795,78.8,154600000.0
2009-09-16 05:38:00,78.805,78.81,78.775,78.79,149300000.0
2009-09-16 05:39:00,78.795,78.825,78.795,78.815,93900000.0
2009-09-16 05:40:00,78.81,78.84,78.81,78.825,103000000.0
2009-09-16 05:41:00,78.82,78.82,78.795,78.81,62900000.0
2009-09-16 05:42:00,78.815,78.83,78.805,78.815,78400000.0
2009-09-16 05:43:00,78.815,78.83,78.815,78.825,39900000.0
2009-09-16 05:44:00,78.82,78.835,78.82,78.835,95600000.0
2009-09-16 05:45:00,78.84,78.85,78.835,78.85,12300000.0
2009-09-16 05:46:00,78.845,78.845,78.825,78.83,243400000.0
2009-09-16 05:47:00,78.83,78.86,78.825,78.86,139700000.0
2009-09-16 05:48:00,78.86,78.86,78.835,78.845,57600000.0
2009-09-16 05:49:00,78.85,78.885,78.85,78.885,67400000.0
2009-09-16 05:50:00,78.885,78.9,78.86,78.86,114400000.0
2009-09-16 05:51:00,78.86,78.885,78.86,78.875,207200000.0
2009-09-16 05:52:00,78.87,78.87,78.855,78.855,219200000.0
2009-09-16 05:53:00,78.855,78.86,78.855,78.86,158000000.0
2009-09-16 05:54:00,78.86,78.875,78.85,78.85,194800000.0
2009-09-16 05:55:00,78.86,78.86,78.83,78.835,192800000.0
2009-09-16 05:56:00,78.835,78.84,78.83,78.83,158200000.0
2009-09-16 05:57:00,78.83,78.855,78.83,78.83,175100000.0
2009-09-16 05:58:00,78.83,78.83,78.805,78.805,175200000.0
2009-09-16 05:59:00,78.805,78.85,78.805,78.85,152300000.0
2009-09-16 06:00:00,78.845,78.86,78.82,78.845,209800000.0
2009-09-16 06:01:00,78.845,78.85,78.805,78.815,277300000.0
2009-09-16 06:02:00,78.815,78.85,78.815,78.83,75900000.0
2009-09-16 06:03:00,78.835,78.85,78.835,78.835,115000000.0
2009-09-16 06:04:00,78.835,78.85,78.805,78.815,355100000.0
2009-09-16 06:05:00,78.83,78.83,78.82,78.83,95000000.0
2009-09-16 06:06:00,78.825,78.84,78.825,78.835,87100000.0
2009-09-16 06:07:00,78.835,78.84,78.8,78.83,168800000.0
2009-09-16 06:08:00,78.83,78.83,78.8,78.805,163200000.0
2009-09-16 06:09:00,78.815,78.82,78.805,78.81,66300000.0
2009-09-16 06:10:00,78.81,78.815,78.805,78.805,82100000.0
2009-09-16 06:11:00,78.81,78.84,78.8,78.83,98400000.0
2009-09-16 06:12:00,78.835,78.84,78.83,78.835,107400000.0
2009-09-16 06:13:00,78.835,78.84,78.825,78.825,122100000.0
2009-09-16 06:14:00,78.825,78.835,78.825,78.825,82400000.0
2009-09-16 06:15:00,78.83,78.84,78.825,78.84,54000000.0
2009-09-16 06:16:00,78.84,78.84,78.82,78.82,182200000.0
2009-09-16 06:17:00,78.82,78.84,78.82,78.835,124000000.0
2009-09-16 06:18:00,78.835,78.855,78.825,78.845,366100000.0
2009-09-16 06:19:00,78.82,78.87,78.815,78.865,339500000.0
2009-09-16 06:20:00,78.865,78.885,78.855,78.88,54300000.0
2009-09-16 06:21:00,78.88,78.88,78.86,78.87,232800000.0
2009-09-16 06:22:00,78.865,78.865,78.85,78.855,199400000.0
2009-09-16 06:23:00,78.855,78.87,78.84,78.865,153400000.0
2009-09-16 06:24:00,78.86,78.865,78.845,78.865,142000000.0
2009-09-16 06:25:00,78.86,78.86,78.835,78.85,107800000.0
2009-09-16 06:26:00,78.845,78.865,78.84,78.86,70400000.0
2009-09-16 06:27:00,78.86,78.86,78.85,78.855,38600000.0
2009-09-16 06:28:00,78.855,78.89,78.855,78.875,71800000.0
2009-09-16 06:29:00,78.875,78.89,78.875,78.885,253300000.0
2009-09-16 06:30:00,78.885,78.895,78.885,78.885,134500000.0
2009-09-16 06:31:00,78.885,78.89,78.875,78.88,97600000.0
2009-09-16 06:32:00,78.88,78.885,78.87,78.875,180000000.0
2009-09-16 06:33:00,78.87,78.875,78.85,78.86,75200000.0
2009-09-16 06:34:00,78.855,78.88,78.855,78.86,26400000.0
2009-09-16 06:35:00,78.86,78.88,78.86,78.87,45900000.0
2009-09-16 06:36:00,78.87,78.88,78.86,78.88,29700000.0
2009-09-16 06:37:00,78.88,78.88,78.84,78.855,181500000.0
2009-09-16 06:38:00,78.855,78.88,78.85,78.88,223300000.0
2009-09-16 06:39:00,78.88,78.89,78.865,78.88,167200000.0
2009-09-16 06:40:00,78.88,78.915,78.865,78.885,283500000.0
2009-09-16 06:41:00,78.89,78.92,78.885,78.92,89000000.0
2009-09-16 06:42:00,78.92,78.93,78.895,78.92,153200000.0
2009-09-16 06:43:00,78.915,78.93,78.895,78.9,115500000.0
2009-09-16 06:44:00,78.9,78.9,78.87,78.875,173400000.0
2009-09-16 06:45:00,78.875,78.88,78.835,78.845,199100000.0
2009-09-16 06:46:00,78.84,78.855,78.83,78.84,129300000.0
2009-09-16 06:47:00,78.835,78.835,78.8,78.825,189700000.0
2009-09-16 06:48:00,78.825,78.86,78.825,78.85,181500000.0
2009-09-16 06:49:00,78.855,78.88,78.85,78.88,53800000.0
2009-09-16 06:50:00,78.88,78.9,78.875,78.885,216900000.0
2009-09-16 06:51:00,78.885,78.885,78.87,78.87,99800000.0
2009-09-16 06:52:00,78.87,78.87,78.83,78.845,135600000.0
2009-09-16 06:53:00,78.84,78.86,78.83,78.86,102300000.0
2009-09-16 06:54:00,78.86,78.87,78.85,78.85,76400000.0
2009-09-16 06:55:00,78.85,78.89,78.85,78.865,47500000.0
2009-09-16 06:56:00,78.865,78.88,78.845,78.845,86200000.0
2009-09-16 06:57:00,78.85,78.855,78.835,78.85,130000000.0
2009-09-16 06:58:00,78.85,78.87,78.84,78.85,100600000.0
2009-09-16 06:59:00,78.845,78.845,78.83,78.83,62700000.0
2009-09-16 07:00:00,78.83,78.86,78.825,78.86,226400000.0
2009-09-16 07:01:00,78.86,78.87,78.835,78.84,93900000.0
2009-09-16 07:02:00,78.84,78.865,78.84,78.865,81300000.0
2009-09-16 07:03:00,78.85,78.855,78.835,78.845,127900000.0
2009-09-16 07:04:00,78.84,78.85,78.835,78.845,93200000.0
2009-09-16 07:05:00,78.84,78.84,78.815,78.825,209700000.0
2009-09-16 07:06:00,78.825,78.83,78.805,78.805,98700000.0
2009-09-16 07:07:00,78.805,78.81,78.79,78.8,74400000.0
2009-09-16 07:08:00,78.8,78.82,78.78,78.795,281600000.0
2009-09-16 07:09:00,78.795,78.795,78.745,78.76,317500000.0
2009-09-16 07:10:00,78.755,78.78,78.755,78.775,253600000.0
2009-09-16 07:11:00,78.775,78.795,78.76,78.785,210700000.0
2009-09-16 07:12:00,78.785,78.8,78.785,78.79,54800000.0
2009-09-16 07:13:00,78.79,78.8,78.78,78.8,53400000.0
2009-09-16 07:14:00,78.8,78.82,78.8,78.82,56000000.0
2009-09-16 07:15:00,78.82,78.825,78.81,78.815,239800000.0
2009-09-16 07:16:00,78.815,78.825,78.81,78.815,78800000.0
2009-09-16 07:17:00,78.815,78.825,78.81,78.82,72400000.0
2009-09-16 07:18:00,78.82,78.825,78.805,78.815,60800000.0
2009-09-16 07:19:00,78.815,78.82,78.815,78.815,77400000.0
2009-09-16 07:20:00,78.815,78.82,78.8,78.81,186500000.0
2009-09-16 07:21:00,78.81,78.815,78.805,78.81,81200000.0
2009-09-16 07:22:00,78.815,78.825,78.8,78.8,110600000.0
2009-09-16 07:23:00,78.8,78.8,78.785,78.79,115900000.0
2009-09-16 07:24:00,78.8,78.805,78.785,78.8,108300000.0
2009-09-16 07:25:00,78.8,78.82,78.8,78.815,89100000.0
2009-09-16 07:26:00,78.815,78.815,78.795,78.795,115600000.0
2009-09-16 07:27:00,78.795,78.8,78.765,78.765,135700000.0
2009-09-16 07:28:00,78.765,78.785,78.755,78.785,152700000.0
2009-09-16 07:29:00,78.785,78.785,78.765,78.77,118000000.0
2009-09-16 07:30:00,78.77,78.79,78.755,78.79,203900000.0
2009-09-16 07:31:00,78.79,78.805,78.765,78.77,109900000.0
2009-09-16 07:32:00,78.77,78.77,78.745,78.745,95600000.0
2009-09-16 07:33:00,78.735,78.735,78.72,78.735,209800000.0
2009-09-16 07:34:00,78.735,78.76,78.735,78.75,165800000.0
2009-09-16 07:35:00,78.755,78.76,78.75,78.76,88300000.0
2009-09-16 07:36:00,78.765,78.775,78.765,78.775,104100000.0
2009-09-16 07:37:00,78.775,78.775,78.765,78.77,18200000.0
2009-09-16 07:38:00,78.765,78.77,78.765,78.77,76600000.0
2009-09-16 07:39:00,78.765,78.775,78.76,78.76,73500000.0
2009-09-16 07:40:00,78.76,78.76,78.745,78.75,44300000.0
2009-09-16 07:41:00,78.75,78.75,78.715,78.735,231600000.0
2009-09-16 07:42:00,78.735,78.745,78.73,78.745,112100000.0
2009-09-16 07:43:00,78.755,78.77,78.74,78.77,104600000.0
2009-09-16 07:44:00,78.77,78.79,78.745,78.785,117800000.0
2009-09-16 07:45:00,78.79,78.795,78.78,78.79,61300000.0
2009-09-16 07:46:00,78.79,78.795,78.75,78.755,160200000.0
2009-09-16 07:47:00,78.75,78.76,78.735,78.735,89800000.0
2009-09-16 07:48:00,78.74,78.775,78.725,78.77,120200000.0
2009-09-16 07:49:00,78.765,78.78,78.765,78.775,56200000.0
2009-09-16 07:50:00,78.775,78.79,78.77,78.785,60400000.0
2009-09-16 07:51:00,78.785,78.785,78.765,78.765,44900000.0
2009-09-16 07:52:00,78.765,78.775,78.755,78.77,65400000.0
2009-09-16 07:53:00,78.77,78.775,78.755,78.775,60600000.0
2009-09-16 07:54:00,78.775,78.775,78.745,78.76,76000000.0
2009-09-16 07:55:00,78.755,78.78,78.755,78.765,86700000.0
2009-09-16 07:56:00,78.765,78.775,78.75,78.75,88800000.0
2009-09-16 07:57:00,78.75,78.75,78.735,78.74,71300000.0
2009-09-16 07:58:00,78.74,78.75,78.72,78.745,59600000.0
2009-09-16 07:59:00,78.75,78.77,78.73,78.77,108300000.0
2009-09-16 08:00:00,78.765,78.78,78.755,78.77,135200000.0
2009-09-16 08:01:00,78.775,78.775,78.725,78.725,215200000.0
2009-09-16 08:02:00,78.725,78.76,78.725,78.755,78600000.0
2009-09-16 08:03:00,78.755,78.775,78.755,78.755,78600000.0
2009-09-16 08:04:00,78.76,78.77,78.66,78.66,302100000.0
2009-09-16 08:05:00,78.655,78.705,78.645,78.67,229000000.0
2009-09-16 08:06:00,78.665,78.695,78.615,78.615,184500000.0
2009-09-16 08:07:00,78.61,78.66,78.605,78.635,349999999.0
2009-09-16 08:08:00,78.635,78.645,78.57,78.57,182999998.0
2009-09-16 08:09:00,78.57,78.605,78.57,78.59,191000000.0
2009-09-16 08:10:00,78.59,78.59,78.54,78.54,146400000.0
2009-09-16 08:11:00,78.54,78.565,78.515,78.55,219400000.0
2009-09-16 08:12:00,78.545,78.55,78.5,78.51,204600000.0
2009-09-16 08:13:00,78.515,78.525,78.49,78.495,146400000.0
2009-09-16 08:14:00,78.5,78.51,78.43,78.49,244199999.0
2009-09-16 08:15:00,78.49,78.56,78.49,78.555,171800000.0
2009-09-16 08:16:00,78.555,78.6,78.545,78.585,150500000.0
2009-09-16 08:17:00,78.585,78.605,78.555,78.565,140000000.0
2009-09-16 08:18:00,78.565,78.575,78.535,78.535,300500000.0
2009-09-16 08:19:00,78.535,78.54,78.5,78.515,415200000.0
2009-09-16 08:20:00,78.51,78.52,78.475,78.485,339300000.0
2009-09-16 08:21:00,78.48,78.495,78.45,78.465,239400000.0
2009-09-16 08:22:00,78.465,78.505,78.46,78.495,306299999.0
2009-09-16 08:23:00,78.495,78.52,78.48,78.515,433800000.0
2009-09-16 08:24:00,78.515,78.535,78.505,78.535,180200000.0
2009-09-16 08:25:00,78.515,78.545,78.5,78.5,232300001.0
2009-09-16 08:26:00,78.5,78.51,78.475,78.495,242400000.0
2009-09-16 08:27:00,78.505,78.505,78.47,78.475,258100000.0
2009-09-16 08:28:00,78.47,78.495,78.455,78.465,451700000.0
2009-09-16 08:29:00,78.46,78.495,78.43,78.495,358500000.0
2009-09-16 08:30:00,78.49,78.51,78.47,78.485,355200000.0
2009-09-16 08:31:00,78.49,78.525,78.485,78.495,383300000.0
2009-09-16 08:32:00,78.495,78.5,78.455,78.485,177300000.0
2009-09-16 08:33:00,78.48,78.485,78.44,78.465,187600000.0
2009-09-16 08:34:00,78.465,78.49,78.44,78.48,238299999.0
2009-09-16 08:35:00,78.48,78.49,78.465,78.475,228500000.0
2009-09-16 08:36:00,78.48,78.5,78.47,78.48,554700000.0
2009-09-16 08:37:00,78.48,78.49,78.465,78.465,163800000.0
2009-09-16 08:38:00,78.465,78.485,78.46,78.485,158700000.0
2009-09-16 08:39:00,78.485,78.5,78.475,78.5,269300000.0
2009-09-16 08:40:00,78.505,78.53,78.49,78.53,321600000.0
2009-09-16 08:41:00,78.53,78.53,78.49,78.5,120700000.0
2009-09-16 08:42:00,78.505,78.51,78.48,78.5,349900000.0
2009-09-16 08:43:00,78.5,78.52,78.495,78.505,518799999.0
2009-09-16 08:44:00,78.505,78.515,78.49,78.5,198000001.0
2009-09-16 08:45:00,78.5,78.52,78.485,78.515,201800000.0
2009-09-16 08:46:00,78.51,78.545,78.51,78.54,372799999.0
2009-09-16 08:47:00,78.54,78.545,78.525,78.535,368300000.0
2009-09-16 08:48:00,78.54,78.555,78.51,78.515,489899998.0
2009-09-16 08:49:00,78.515,78.52,78.5,78.52,150600000.0
2009-09-16 08:50:00,78.52,78.53,78.515,78.53,166500002.0
2009-09-16 08:51:00,78.525,78.525,78.485,78.495,363500000.0
2009-09-16 08:52:00,78.495,78.51,78.49,78.505,115000000.0
2009-09-16 08:53:00,78.5,78.5,78.445,78.48,265200000.0
2009-09-16 08:54:00,78.48,78.51,78.475,78.51,104400000.0
2009-09-16 08:55:00,78.515,78.555,78.515,78.52,349800002.0
2009-09-16 08:56:00,78.52,78.55,78.52,78.54,306000000.0
2009-09-16 08:57:00,78.54,78.545,78.535,78.535,119900000.0
2009-09-16 08:58:00,78.525,78.54,78.52,78.53,150400000.0
2009-09-16 08:59:00,78.53,78.57,78.515,78.54,392999999.0
2009-09-16 09:00:00,78.535,78.545,78.5,78.535,218100000.0
2009-09-16 09:01:00,78.54,78.575,78.525,78.545,515300000.0
2009-09-16 09:02:00,78.54,78.565,78.54,78.565,282499997.0
2009-09-16 09:03:00,78.56,78.69,78.56,78.66,370800001.0
2009-09-16 09:04:00,78.655,78.665,78.63,78.65,644300000.0
2009-09-16 09:05:00,78.65,78.65,78.6,78.625,473400000.0
2009-09-16 09:06:00,78.625,78.64,78.61,78.625,577300000.0
2009-09-16 09:07:00,78.63,78.665,78.62,78.65,425600000.0
2009-09-16 09:08:00,78.65,78.685,78.645,78.665,157500000.0
2009-09-16 09:09:00,78.665,78.67,78.64,78.65,233400000.0
2009-09-16 09:10:00,78.64,78.655,78.625,78.645,333600000.0
2009-09-16 09:11:00,78.645,78.665,78.645,78.65,385300001.0
2009-09-16 09:12:00,78.655,78.69,78.655,78.69,236800000.0
2009-09-16 09:13:00,78.69,78.695,78.675,78.675,360500000.0
2009-09-16 09:14:00,78.685,78.695,78.665,78.685,583500003.0
2009-09-16 09:15:00,78.68,78.705,78.67,78.695,316300000.0
2009-09-16 09:16:00,78.69,78.69,78.645,78.645,235000000.0
2009-09-16 09:17:00,78.645,78.665,78.61,78.61,177500000.0
2009-09-16 09:18:00,78.61,78.63,78.58,78.63,274200000.0
2009-09-16 09:19:00,78.62,78.64,78.605,78.605,150600000.0
2009-09-16 09:20:00,78.605,78.635,78.59,78.6,164600000.0
2009-09-16 09:21:00,78.595,78.645,78.59,78.64,438800000.0
2009-09-16 09:22:00,78.635,78.635,78.585,78.61,462500000.0
2009-09-16 09:23:00,78.61,78.63,78.56,78.56,682200000.0
2009-09-16 09:24:00,78.56,78.59,78.53,78.545,722199998.0
2009-09-16 09:25:00,78.545,78.56,78.515,78.55,808600001.0
2009-09-16 09:26:00,78.55,78.565,78.53,78.545,597900000.0
2009-09-16 09:27:00,78.54,78.575,78.54,78.565,426900000.0
2009-09-16 09:28:00,78.565,78.605,78.565,78.605,320700000.0
2009-09-16 09:29:00,78.61,78.61,78.575,78.58,454700001.0
2009-09-16 09:30:00,78.58,78.62,78.57,78.57,584400001.0
2009-09-16 09:31:00,78.575,78.58,78.565,78.575,150400000.0
2009-09-16 09:32:00,78.575,78.58,78.555,78.575,268200000.0
2009-09-16 09:33:00,78.575,78.58,78.505,78.525,530500000.0
2009-09-16 09:34:00,78.525,78.53,78.5,78.5,419600000.0
2009-09-16 09:35:00,78.505,78.525,78.49,78.495,504200000.0
2009-09-16 09:36:00,78.495,78.51,78.485,78.5,278000000.0
2009-09-16 09:37:00,78.495,78.495,78.45,78.455,525700000.0
2009-09-16 09:38:00,78.45,78.47,78.43,78.445,723099999.0
2009-09-16 09:39:00,78.445,78.47,78.44,78.455,977200001.0
2009-09-16 09:40:00,78.455,78.46,78.4,78.44,791699996.0
2009-09-16 09:41:00,78.43,78.46,78.43,78.435,614400001.0
2009-09-16 09:42:00,78.44,78.485,78.435,78.475,242600000.0
2009-09-16 09:43:00,78.475,78.49,78.465,78.47,208700000.0
2009-09-16 09:44:00,78.475,78.475,78.455,78.465,238100000.0
2009-09-16 09:45:00,78.465,78.47,78.445,78.445,183400000.0
2009-09-16 09:46:00,78.45,78.47,78.44,78.465,418900000.0
2009-09-16 09:47:00,78.465,78.49,78.45,78.455,568900000.0
2009-09-16 09:48:00,78.455,78.475,78.45,78.465,331300000.0
2009-09-16 09:49:00,78.465,78.48,78.45,78.47,345499999.0
2009-09-16 09:50:00,78.47,78.485,78.41,78.42,426100000.0
2009-09-16 09:51:00,78.415,78.49,78.415,78.485,720700000.0
2009-09-16 09:52:00,78.485,78.525,78.485,78.515,599700000.0
2009-09-16 09:53:00,78.515,78.57,78.505,78.54,571100002.0
2009-09-16 09:54:00,78.54,78.565,78.53,78.555,444500000.0
2009-09-16 09:55:00,78.555,78.585,78.515,78.535,686100000.0
2009-09-16 09:56:00,78.53,78.6,78.515,78.6,672000000.0
2009-09-16 09:57:00,78.6,78.605,78.575,78.575,373100000.0
2009-09-16 09:58:00,78.575,78.595,78.575,78.575,599600000.0
2009-09-16 09:59:00,78.575,78.625,78.575,78.6,288000000.0
2009-09-16 10:00:00,78.605,78.62,78.58,78.6,300200000.0
2009-09-16 10:01:00,78.6,78.625,78.56,78.575,622100000.0
2009-09-16 10:02:00,78.575,78.595,78.575,78.585,234499999.0
2009-09-16 10:03:00,78.59,78.61,78.575,78.6,273600000.0
2009-09-16 10:04:00,78.6,78.625,78.6,78.61,351299999.0
2009-09-16 10:05:00,78.61,78.63,78.595,78.61,412900000.0
2009-09-16 10:06:00,78.605,78.625,78.6,78.605,389600000.0
2009-09-16 10:07:00,78.61,78.615,78.575,78.59,370900000.0
2009-09-16 10:08:00,78.595,78.61,78.58,78.595,514399999.0
2009-09-16 10:09:00,78.595,78.625,78.565,78.61,683200000.0
2009-09-16 10:10:00,78.61,78.61,78.555,78.57,412100000.0
2009-09-16 10:11:00,78.57,78.575,78.545,78.55,268400000.0
2009-09-16 10:12:00,78.55,78.56,78.525,78.54,351600000.0
2009-09-16 10:13:00,78.54,78.575,78.53,78.555,427600000.0
2009-09-16 10:14:00,78.555,78.6,78.555,78.595,418199999.0
2009-09-16 10:15:00,78.595,78.63,78.59,78.615,464599999.0
2009-09-16 10:16:00,78.61,78.625,78.595,78.625,440700000.0
2009-09-16 10:17:00,78.625,78.63,78.61,78.62,510699999.0
2009-09-16 10:18:00,78.62,78.635,78.595,78.635,734299997.0
2009-09-16 10:19:00,78.65,78.675,78.64,78.665,393100000.0
2009-09-16 10:20:00,78.665,78.725,78.665,78.725,291100000.0
2009-09-16 10:21:00,78.725,78.735,78.695,78.695,438199998.0
2009-09-16 10:22:00,78.695,78.705,78.655,78.68,610299993.0
2009-09-16 10:23:00,78.68,78.745,78.675,78.725,384200000.0
2009-09-16 10:24:00,78.725,78.77,78.71,78.76,267399999.0
2009-09-16 10:25:00,78.755,78.77,78.725,78.725,401900000.0
2009-09-16 10:26:00,78.725,78.765,78.715,78.765,492200001.0
2009-09-16 10:27:00,78.76,78.77,78.745,78.75,407900000.0
2009-09-16 10:28:00,78.76,78.79,78.745,78.79,110700000.0
2009-09-16 10:29:00,78.795,78.845,78.795,78.825,498400000.0
2009-09-16 10:30:00,78.825,78.9,78.82,78.86,635099999.0
2009-09-16 10:31:00,78.86,78.865,78.795,78.805,356900000.0
2009-09-16 10:32:00,78.805,78.815,78.78,78.78,390800000.0
2009-09-16 10:33:00,78.78,78.8,78.77,78.785,381000000.0
2009-09-16 10:34:00,78.78,78.81,78.775,78.805,269800000.0
2009-09-16 10:35:00,78.805,78.805,78.76,78.765,571600000.0
2009-09-16 10:36:00,78.765,78.775,78.745,78.755,494000000.0
2009-09-16 10:37:00,78.755,78.765,78.73,78.745,463500000.0
2009-09-16 10:38:00,78.745,78.75,78.72,78.735,427800000.0
2009-09-16 10:39:00,78.735,78.735,78.71,78.715,801499998.0
2009-09-16 10:40:00,78.715,78.73,78.715,78.73,570799993.0
2009-09-16 10:41:00,78.73,78.745,78.725,78.73,465800000.0
2009-09-16 10:42:00,78.74,78.755,78.725,78.755,307900000.0
2009-09-16 10:43:00,78.755,78.765,78.735,78.745,182100000.0
2009-09-16 10:44:00,78.745,78.795,78.745,78.795,321600000.0
2009-09-16 10:45:00,78.79,78.79,78.755,78.755,487300000.0
2009-09-16 10:46:00,78.76,78.765,78.75,78.765,459800000.0
2009-09-16 10:47:00,78.765,78.77,78.74,78.755,166800000.0
2009-09-16 10:48:00,78.755,78.765,78.705,78.715,336000000.0
2009-09-16 10:49:00,78.715,78.715,78.665,78.67,320600000.0
2009-09-16 10:50:00,78.67,78.685,78.65,78.655,374100000.0
2009-09-16 10:51:00,78.66,78.68,78.645,78.665,444800000.0
2009-09-16 10:52:00,78.665,78.7,78.66,78.69,363799999.0
2009-09-16 10:53:00,78.69,78.7,78.665,78.665,473399996.0
2009-09-16 10:54:00,78.665,78.675,78.65,78.665,258900000.0
2009-09-16 10:55:00,78.665,78.71,78.665,78.7,146500000.0
2009-09-16 10:56:00,78.69,78.71,78.67,78.675,310700000.0
2009-09-16 10:57:00,78.675,78.695,78.665,78.675,156600000.0
2009-09-16 10:58:00,78.67,78.68,78.6,78.62,185700000.0
2009-09-16 10:59:00,78.62,78.65,78.605,78.63,391600000.0
2009-09-16 11:00:00,78.625,78.635,78.575,78.58,411300000.0
2009-09-16 11:01:00,78.585,78.605,78.55,78.6,233000000.0
2009-09-16 11:02:00,78.605,78.64,78.595,78.63,372100000.0
2009-09-16 11:03:00,78.625,78.68,78.625,78.66,474900000.0
2009-09-16 11:04:00,78.665,78.69,78.66,78.685,177000000.0
2009-09-16 11:05:00,78.685,78.705,78.67,78.68,249500000.0
2009-09-16 11:06:00,78.68,78.685,78.655,78.675,218900000.0
2009-09-16 11:07:00,78.675,78.68,78.65,78.68,119700000.0
2009-09-16 11:08:00,78.685,78.69,78.655,78.665,256200001.0
2009-09-16 11:09:00,78.67,78.69,78.625,78.635,192600001.0
2009-09-16 11:10:00,78.64,78.645,78.625,78.645,145400000.0
2009-09-16 11:11:00,78.645,78.675,78.645,78.665,130600000.0
2009-09-16 11:12:00,78.66,78.675,78.645,78.655,118600000.0
2009-09-16 11:13:00,78.655,78.675,78.655,78.675,53300000.0
2009-09-16 11:14:00,78.675,78.675,78.59,78.595,232500000.0
2009-09-16 11:15:00,78.59,78.6,78.575,78.58,152000000.0
2009-09-16 11:16:00,78.58,78.595,78.565,78.59,96900000.0
2009-09-16 11:17:00,78.59,78.59,78.53,78.545,218500000.0
2009-09-16 11:18:00,78.545,78.575,78.545,78.575,119700000.0
2009-09-16 11:19:00,78.575,78.585,78.57,78.575,86900000.0
2009-09-16 11:20:00,78.575,78.595,78.56,78.585,214000000.0
2009-09-16 11:21:00,78.585,78.62,78.575,78.61,354900000.0
2009-09-16 11:22:00,78.61,78.61,78.59,78.595,135500000.0
2009-09-16 11:23:00,78.595,78.62,78.59,78.61,127400000.0
2009-09-16 11:24:00,78.61,78.625,78.59,78.605,602199999.0
2009-09-16 11:25:00,78.605,78.605,78.57,78.58,261300000.0
2009-09-16 11:26:00,78.58,78.58,78.555,78.565,311500000.0
2009-09-16 11:27:00,78.56,78.6,78.56,78.585,407300001.0
2009-09-16 11:28:00,78.585,78.605,78.58,78.585,480600001.0
2009-09-16 11:29:00,78.59,78.59,78.575,78.575,241900000.0
2009-09-16 11:30:00,78.575,78.64,78.575,78.61,274899999.0
2009-09-16 11:31:00,78.61,78.625,78.605,78.615,348700000.0
2009-09-16 11:32:00,78.615,78.63,78.615,78.63,75900000.0
2009-09-16 11:33:00,78.63,78.65,78.63,78.65,150699999.0
2009-09-16 11:34:00,78.65,78.72,78.65,78.72,147900000.0
2009-09-16 11:35:00,78.72,78.735,78.685,78.705,332200000.0
2009-09-16 11:36:00,78.705,78.74,78.675,78.685,379400000.0
2009-09-16 11:37:00,78.685,78.7,78.68,78.69,275900000.0
2009-09-16 11:38:00,78.69,78.73,78.68,78.71,487300003.0
2009-09-16 11:39:00,78.71,78.71,78.665,78.665,465900000.0
2009-09-16 11:40:00,78.675,78.72,78.675,78.72,538700000.0
2009-09-16 11:41:00,78.72,78.735,78.715,78.73,176900000.0
2009-09-16 11:42:00,78.725,78.73,78.7,78.7,303400000.0
2009-09-16 11:43:00,78.7,78.7,78.685,78.69,301100000.0
2009-09-16 11:44:00,78.69,78.695,78.68,78.695,269400000.0
2009-09-16 11:45:00,78.695,78.7,78.685,78.7,168200000.0
2009-09-16 11:46:00,78.695,78.7,78.67,78.695,414799998.0
2009-09-16 11:47:00,78.695,78.715,78.68,78.705,540500000.0
2009-09-16 11:48:00,78.705,78.705,78.675,78.695,197400000.0
2009-09-16 11:49:00,78.695,78.72,78.695,78.72,261400000.0
2009-09-16 11:50:00,78.72,78.73,78.68,78.68,543900000.0
2009-09-16 11:51:00,78.685,78.73,78.68,78.71,268400000.0
2009-09-16 11:52:00,78.71,78.715,78.67,78.675,192400000.0
2009-09-16 11:53:00,78.67,78.695,78.665,78.68,267700000.0
2009-09-16 11:54:00,78.7,78.71,78.68,78.69,619300000.0
2009-09-16 11:55:00,78.69,78.7,78.67,78.68,363600001.0
2009-09-16 11:56:00,78.68,78.69,78.665,78.665,228600000.0
2009-09-16 11:57:00,78.665,78.7,78.665,78.69,203100000.0
2009-09-16 11:58:00,78.69,78.695,78.665,78.665,222500000.0
2009-09-16 11:59:00,78.665,78.695,78.66,78.69,210799999.0
2009-09-16 12:00:00,78.69,78.69,78.675,78.685,60200000.0
2009-09-16 12:01:00,78.685,78.695,78.655,78.67,465700000.0
2009-09-16 12:02:00,78.67,78.67,78.625,78.63,248600000.0
2009-09-16 12:03:00,78.63,78.635,78.61,78.61,171800000.0
2009-09-16 12:04:00,78.61,78.64,78.61,78.63,90500000.0
2009-09-16 12:05:00,78.635,78.65,78.63,78.645,210999999.0
2009-09-16 12:06:00,78.645,78.66,78.64,78.65,192700000.0
2009-09-16 12:07:00,78.655,78.69,78.65,78.685,208300000.0
2009-09-16 12:08:00,78.685,78.69,78.665,78.685,82800000.0
2009-09-16 12:09:00,78.685,78.7,78.675,78.675,132600000.0
2009-09-16 12:10:00,78.675,78.72,78.675,78.715,201000001.0
2009-09-16 12:11:00,78.715,78.715,78.69,78.695,124100000.0
2009-09-16 12:12:00,78.695,78.695,78.65,78.65,326899999.0
2009-09-16 12:13:00,78.65,78.68,78.65,78.66,192000000.0
2009-09-16 12:14:00,78.66,78.66,78.625,78.655,232900000.0
2009-09-16 12:15:00,78.655,78.68,78.65,78.675,366000000.0
2009-09-16 12:16:00,78.675,78.69,78.67,78.67,239000000.0
2009-09-16 12:17:00,78.67,78.685,78.665,78.675,112300000.0
2009-09-16 12:18:00,78.675,78.71,78.67,78.68,258000000.0
2009-09-16 12:19:00,78.68,78.68,78.665,78.665,195500000.0
2009-09-16 12:20:00,78.665,78.67,78.66,78.67,143200000.0
2009-09-16 12:21:00,78.675,78.685,78.66,78.66,214500000.0
2009-09-16 12:22:00,78.66,78.665,78.65,78.66,611300000.0
2009-09-16 12:23:00,78.66,78.66,78.655,78.655,210600000.0
2009-09-16 12:24:00,78.66,78.665,78.65,78.655,199599999.0
2009-09-16 12:25:00,78.655,78.655,78.64,78.655,224200000.0
2009-09-16 12:26:00,78.655,78.655,78.64,78.65,139300000.0
2009-09-16 12:27:00,78.65,78.665,78.64,78.65,358600000.0
2009-09-16 12:28:00,78.65,78.66,78.645,78.65,136900000.0
2009-09-16 12:29:00,78.65,78.66,78.64,78.66,75900000.0
2009-09-16 12:30:00,78.66,78.66,78.65,78.65,212700001.0
2009-09-16 12:31:00,78.65,78.665,78.645,78.65,201700000.0
2009-09-16 12:32:00,78.65,78.655,78.635,78.635,292500000.0
2009-09-16 12:33:00,78.64,78.65,78.635,78.635,93000000.0
2009-09-16 12:34:00,78.635,78.635,78.625,78.635,105700000.0
2009-09-16 12:35:00,78.635,78.65,78.63,78.64,302800000.0
2009-09-16 12:36:00,78.64,78.67,78.64,78.66,337500000.0
2009-09-16 12:37:00,78.665,78.675,78.655,78.675,349000000.0
2009-09-16 12:38:00,78.68,78.7,78.67,78.69,195100000.0
2009-09-16 12:39:00,78.69,78.695,78.685,78.69,367800000.0
2009-09-16 12:40:00,78.69,78.72,78.69,78.715,203500000.0
2009-09-16 12:41:00,78.72,78.74,78.72,78.72,210100000.0
2009-09-16 12:42:00,78.72,78.73,78.72,78.725,48700000.0
2009-09-16 12:43:00,78.725,78.745,78.725,78.745,149800000.0
2009-09-16 12:44:00,78.745,78.75,78.74,78.745,298600000.0
2009-09-16 12:45:00,78.74,78.76,78.74,78.755,108800000.0
2009-09-16 12:46:00,78.755,78.755,78.74,78.745,202600000.0
2009-09-16 12:47:00,78.745,78.755,78.735,78.755,137100000.0
2009-09-16 12:48:00,78.75,78.775,78.75,78.765,160100000.0
2009-09-16 12:49:00,78.76,78.775,78.75,78.75,243500000.0
2009-09-16 12:50:00,78.75,78.755,78.71,78.725,182900000.0
2009-09-16 12:51:00,78.72,78.725,78.665,78.69,404500000.0
2009-09-16 12:52:00,78.685,78.69,78.655,78.68,232200000.0
2009-09-16 12:53:00,78.68,78.72,78.68,78.71,202700000.0
2009-09-16 12:54:00,78.705,78.705,78.69,78.705,121900000.0
2009-09-16 12:55:00,78.705,78.71,78.685,78.685,153400000.0
2009-09-16 12:56:00,78.685,78.7,78.675,78.68,324900000.0
2009-09-16 12:57:00,78.675,78.685,78.665,78.68,452400001.0
2009-09-16 12:58:00,78.675,78.72,78.675,78.69,451700000.0
2009-09-16 12:59:00,78.695,78.745,78.69,78.745,463500000.0
2009-09-16 13:00:00,78.74,78.775,78.72,78.725,579799997.0
2009-09-16 13:01:00,78.72,78.74,78.705,78.74,364199999.0
2009-09-16 13:02:00,78.745,78.745,78.725,78.73,304800000.0
2009-09-16 13:03:00,78.735,78.745,78.705,78.745,327700000.0
2009-09-16 13:04:00,78.735,78.765,78.735,78.745,211500000.0
2009-09-16 13:05:00,78.735,78.77,78.73,78.77,288200000.0
2009-09-16 13:06:00,78.775,78.81,78.765,78.785,205600001.0
2009-09-16 13:07:00,78.785,78.8,78.765,78.77,399800000.0
2009-09-16 13:08:00,78.77,78.8,78.76,78.8,446600000.0
2009-09-16 13:09:00,78.8,78.815,78.795,78.805,457400001.0
2009-09-16 13:10:00,78.805,78.825,78.785,78.785,679599999.0
2009-09-16 13:11:00,78.77,78.79,78.77,78.785,237900000.0
2009-09-16 13:12:00,78.785,78.785,78.765,78.765,130300000.0
2009-09-16 13:13:00,78.765,78.79,78.765,78.765,324800000.0
2009-09-16 13:14:00,78.765,78.77,78.755,78.755,191900000.0
2009-09-16 13:15:00,78.75,78.765,78.735,78.755,302300000.0
2009-09-16 13:16:00,78.755,78.755,78.705,78.735,437400000.0
2009-09-16 13:17:00,78.74,78.745,78.705,78.705,386000000.0
2009-09-16 13:18:00,78.71,78.73,78.7,78.705,404200000.0
2009-09-16 13:19:00,78.705,78.71,78.695,78.705,551900000.0
2009-09-16 13:20:00,78.695,78.71,78.685,78.705,659599999.0
2009-09-16 13:21:00,78.705,78.735,78.695,78.735,532100001.0
2009-09-16 13:22:00,78.735,78.745,78.725,78.735,419800000.0
2009-09-16 13:23:00,78.735,78.755,78.735,78.755,201600000.0
2009-09-16 13:24:00,78.755,78.77,78.73,78.735,489800000.0
2009-09-16 13:25:00,78.74,78.745,78.725,78.735,370000000.0
2009-09-16 13:26:00,78.735,78.74,78.72,78.73,301500000.0
2009-09-16 13:27:00,78.73,78.745,78.725,78.735,386900001.0
2009-09-16 13:28:00,78.73,78.74,78.715,78.715,373700000.0
2009-09-16 13:29:00,78.715,78.73,78.705,78.71,390100000.0
2009-09-16 13:30:00,78.715,78.75,78.71,78.74,332000000.0
2009-09-16 13:31:00,78.745,78.745,78.735,78.735,350700000.0
2009-09-16 13:32:00,78.735,78.765,78.735,78.75,255800000.0
2009-09-16 13:33:00,78.75,78.755,78.75,78.75,200000000.0
2009-09-16 13:34:00,78.75,78.755,78.71,78.715,198900000.0
2009-09-16 13:35:00,78.715,78.725,78.7,78.725,296600000.0
2009-09-16 13:36:00,78.725,78.73,78.715,78.725,201800000.0
2009-09-16 13:37:00,78.73,78.76,78.725,78.755,226100000.0
2009-09-16 13:38:00,78.755,78.755,78.75,78.75,115700000.0
2009-09-16 13:39:00,78.755,78.77,78.75,78.765,292300000.0
2009-09-16 13:40:00,78.765,78.77,78.745,78.75,308699999.0
2009-09-16 13:41:00,78.75,78.775,78.745,78.765,384900000.0
2009-09-16 13:42:00,78.765,78.765,78.755,78.755,451900000.0
2009-09-16 13:43:00,78.755,78.765,78.735,78.755,301100000.0
2009-09-16 13:44:00,78.76,78.76,78.74,78.745,369600000.0
2009-09-16 13:45:00,78.745,78.745,78.71,78.71,492300000.0
2009-09-16 13:46:00,78.71,78.71,78.675,78.7,391600001.0
2009-09-16 13:47:00,78.7,78.74,78.7,78.74,682400000.0
2009-09-16 13:48:00,78.735,78.745,78.715,78.73,417700000.0
2009-09-16 13:49:00,78.73,78.755,78.73,78.75,693400000.0
2009-09-16 13:50:00,78.75,78.75,78.71,78.73,634600000.0
2009-09-16 13:51:00,78.73,78.73,78.7,78.705,474999999.0
2009-09-16 13:52:00,78.71,78.745,78.705,78.74,646300002.0
2009-09-16 13:53:00,78.745,78.755,78.73,78.75,319500000.0
2009-09-16 13:54:00,78.75,78.75,78.73,78.73,479400000.0
2009-09-16 13:55:00,78.73,78.735,78.73,78.73,60900000.0
2009-09-16 13:56:00,78.73,78.745,78.715,78.735,145300000.0
2009-09-16 13:57:00,78.74,78.74,78.73,78.74,133900000.0
2009-09-16 13:58:00,78.74,78.76,78.74,78.74,325400000.0
2009-09-16 13:59:00,78.74,78.74,78.71,78.73,343200000.0
2009-09-16 14:00:00,78.735,78.735,78.71,78.71,287200000.0
2009-09-16 14:01:00,78.7,78.72,78.7,78.7,238000000.0
2009-09-16 14:02:00,78.7,78.71,78.69,78.705,182500000.0
2009-09-16 14:03:00,78.705,78.72,78.685,78.72,343799999.0
2009-09-16 14:04:00,78.72,78.735,78.705,78.72,242000000.0
2009-09-16 14:05:00,78.72,78.745,78.715,78.73,125100000.0
2009-09-16 14:06:00,78.725,78.74,78.71,78.72,221100000.0
2009-09-16 14:07:00,78.72,78.73,78.71,78.715,277500000.0
2009-09-16 14:08:00,78.715,78.75,78.705,78.745,247500000.0
2009-09-16 14:09:00,78.745,78.765,78.73,78.73,313300000.0
2009-09-16 14:10:00,78.73,78.735,78.71,78.72,235800000.0
2009-09-16 14:11:00,78.73,78.73,78.675,78.715,443900000.0
2009-09-16 14:12:00,78.715,78.715,78.68,78.69,457600000.0
2009-09-16 14:13:00,78.69,78.69,78.665,78.69,515500000.0
2009-09-16 14:14:00,78.69,78.72,78.68,78.72,411900000.0
2009-09-16 14:15:00,78.71,78.715,78.705,78.715,296000000.0
2009-09-16 14:16:00,78.715,78.72,78.7,78.7,269000000.0
2009-09-16 14:17:00,78.7,78.71,78.685,78.685,279700000.0
2009-09-16 14:18:00,78.685,78.69,78.655,78.66,177900000.0
2009-09-16 14:19:00,78.655,78.67,78.64,78.665,243400000.0
2009-09-16 14:20:00,78.66,78.67,78.645,78.645,219400000.0
2009-09-16 14:21:00,78.645,78.675,78.635,78.67,185300000.0
2009-09-16 14:22:00,78.67,78.705,78.67,78.705,317400000.0
2009-09-16 14:23:00,78.705,78.72,78.7,78.71,180600000.0
2009-09-16 14:24:00,78.71,78.795,78.7,78.75,447300000.0
2009-09-16 14:25:00,78.75,78.79,78.75,78.755,229300000.0
2009-09-16 14:26:00,78.755,78.76,78.745,78.75,219900000.0
2009-09-16 14:27:00,78.75,78.765,78.74,78.765,242500000.0
2009-09-16 14:28:00,78.77,78.77,78.74,78.74,297399999.0
2009-09-16 14:29:00,78.74,78.75,78.695,78.71,351000000.0
2009-09-16 14:30:00,78.715,78.86,78.71,78.77,600200000.0
2009-09-16 14:31:00,78.77,78.785,78.71,78.765,543000000.0
2009-09-16 14:32:00,78.775,78.785,78.73,78.73,566200000.0
2009-09-16 14:33:00,78.73,78.82,78.715,78.75,517200000.0
2009-09-16 14:34:00,78.74,78.82,78.72,78.79,554600000.0
2009-09-16 14:35:00,78.79,78.8,78.78,78.785,398400001.0
2009-09-16 14:36:00,78.785,78.805,78.785,78.785,488100000.0
2009-09-16 14:37:00,78.785,78.8,78.755,78.755,494600000.0
2009-09-16 14:38:00,78.75,78.79,78.73,78.775,410600000.0
2009-09-16 14:39:00,78.77,78.8,78.755,78.76,287600000.0
2009-09-16 14:40:00,78.765,78.77,78.74,78.76,330900000.0
2009-09-16 14:41:00,78.76,78.77,78.74,78.755,309500000.0
2009-09-16 14:42:00,78.755,78.81,78.755,78.785,263800000.0
2009-09-16 14:43:00,78.795,78.8,78.78,78.8,182300000.0
2009-09-16 14:44:00,78.795,78.835,78.79,78.835,284300000.0
2009-09-16 14:45:00,78.84,78.84,78.79,78.83,550900000.0
2009-09-16 14:46:00,78.83,78.86,78.81,78.83,504000000.0
2009-09-16 14:47:00,78.825,78.825,78.78,78.79,513000000.0
2009-09-16 14:48:00,78.79,78.84,78.79,78.81,366000000.0
2009-09-16 14:49:00,78.815,78.85,78.79,78.835,435800000.0
2009-09-16 14:50:00,78.835,78.845,78.8,78.81,658800000.0
2009-09-16 14:51:00,78.81,78.835,78.8,78.815,792400001.0
2009-09-16 14:52:00,78.815,78.855,78.81,78.83,741200000.0
2009-09-16 14:53:00,78.83,78.84,78.81,78.82,462700000.0
2009-09-16 14:54:00,78.82,78.88,78.82,78.86,673400000.0
2009-09-16 14:55:00,78.86,78.895,78.86,78.87,395600000.0
2009-09-16 14:56:00,78.87,78.87,78.85,78.855,399500000.0
2009-09-16 14:57:00,78.85,78.88,78.85,78.86,408199999.0
2009-09-16 14:58:00,78.86,78.885,78.86,78.885,251800001.0
2009-09-16 14:59:00,78.88,78.935,78.88,78.935,845200001.0
2009-09-16 15:00:00,78.9,78.92,78.83,78.835,495300000.0
2009-09-16 15:01:00,78.83,78.845,78.8,78.83,504800000.0
2009-09-16 15:02:00,78.83,78.83,78.795,78.81,353600000.0
2009-09-16 15:03:00,78.81,78.82,78.74,78.765,470200000.0
2009-09-16 15:04:00,78.76,78.765,78.7,78.745,283800000.0
2009-09-16 15:05:00,78.745,78.775,78.745,78.765,446699999.0
2009-09-16 15:06:00,78.765,78.77,78.755,78.76,199900000.0
2009-09-16 15:07:00,78.76,78.815,78.755,78.805,445900000.0
2009-09-16 15:08:00,78.805,78.81,78.78,78.8,410700001.0
2009-09-16 15:09:00,78.8,78.825,78.795,78.815,384600000.0
2009-09-16 15:10:00,78.815,78.83,78.79,78.79,293800000.0
2009-09-16 15:11:00,78.795,78.805,78.785,78.795,275700000.0
2009-09-16 15:12:00,78.795,78.815,78.795,78.8,162400000.0
2009-09-16 15:13:00,78.8,78.815,78.8,78.805,373200000.0
2009-09-16 15:14:00,78.805,78.815,78.78,78.81,453100000.0
2009-09-16 15:15:00,78.81,78.94,78.795,78.87,699399998.0
2009-09-16 15:16:00,78.87,78.875,78.81,78.84,580699999.0
2009-09-16 15:17:00,78.85,78.9,78.845,78.875,516200001.0
2009-09-16 15:18:00,78.875,78.9,78.86,78.865,500099999.0
2009-09-16 15:19:00,78.865,78.89,78.86,78.88,330700000.0
2009-09-16 15:20:00,78.88,78.885,78.86,78.87,323500000.0
2009-09-16 15:21:00,78.87,78.87,78.855,78.87,76000000.0
2009-09-16 15:22:00,78.875,78.885,78.86,78.87,156300000.0
2009-09-16 15:23:00,78.87,78.885,78.86,78.885,152800000.0
2009-09-16 15:24:00,78.89,78.925,78.885,78.92,153400000.0
2009-09-16 15:25:00,78.915,78.92,78.89,78.91,139200000.0
2009-09-16 15:26:00,78.91,78.935,78.85,78.85,411500000.0
2009-09-16 15:27:00,78.86,78.88,78.855,78.875,262200000.0
2009-09-16 15:28:00,78.875,78.9,78.865,78.885,198900000.0
2009-09-16 15:29:00,78.885,78.895,78.84,78.84,315300000.0
2009-09-16 15:30:00,78.84,78.895,78.83,78.885,476600001.0
2009-09-16 15:31:00,78.875,78.885,78.845,78.875,443800001.0
2009-09-16 15:32:00,78.875,78.955,78.875,78.945,332599999.0
2009-09-16 15:33:00,78.94,78.97,78.94,78.965,912299999.0
2009-09-16 15:34:00,78.965,79.015,78.945,78.965,533300000.0
2009-09-16 15:35:00,78.965,78.985,78.92,78.98,769400001.0
2009-09-16 15:36:00,78.98,79.03,78.93,78.935,644400000.0
2009-09-16 15:37:00,78.94,78.96,78.89,78.9,632700000.0
2009-09-16 15:38:00,78.9,78.94,78.875,78.92,546800000.0
2009-09-16 15:39:00,78.93,78.945,78.9,78.925,388100000.0
2009-09-16 15:40:00,78.92,78.935,78.845,78.93,434400000.0
2009-09-16 15:41:00,78.925,78.935,78.875,78.895,288000000.0
2009-09-16 15:42:00,78.9,78.935,78.85,78.88,432000000.0
2009-09-16 15:43:00,78.88,78.92,78.865,78.895,645800002.0
2009-09-16 15:44:00,78.895,78.94,78.83,78.93,425700000.0
2009-09-16 15:45:00,78.925,78.925,78.84,78.905,871699999.0
2009-09-16 15:46:00,78.905,78.92,78.87,78.9,459100000.0
2009-09-16 15:47:00,78.905,78.905,78.86,78.88,511200001.0
2009-09-16 15:48:00,78.87,78.89,78.835,78.885,387300000.0
2009-09-16 15:49:00,78.885,78.925,78.855,78.9,485300000.0
2009-09-16 15:50:00,78.9,78.93,78.89,78.9,399700000.0
2009-09-16 15:51:00,78.9,78.9,78.85,78.875,556700000.0
2009-09-16 15:52:00,78.88,78.9,78.81,78.835,620000000.0
2009-09-16 15:53:00,78.835,78.85,78.76,78.79,334000000.0
2009-09-16 15:54:00,78.795,78.81,78.73,78.74,428800000.0
2009-09-16 15:55:00,78.74,78.79,78.74,78.76,497400000.0
2009-09-16 15:56:00,78.76,78.785,78.73,78.75,425200000.0
2009-09-16 15:57:00,78.75,78.795,78.74,78.775,679500000.0
2009-09-16 15:58:00,78.775,78.8,78.765,78.785,523200000.0
2009-09-16 15:59:00,78.795,78.87,78.795,78.845,532299999.0
2009-09-16 16:00:00,78.845,78.915,78.845,78.915,509600001.0
2009-09-16 16:01:00,78.91,78.915,78.875,78.875,520000000.0
2009-09-16 16:02:00,78.875,78.885,78.81,78.81,377000000.0
2009-09-16 16:03:00,78.82,78.845,78.8,78.84,422600000.0
2009-09-16 16:04:00,78.835,78.88,78.82,78.87,533800001.0
2009-09-16 16:05:00,78.875,78.88,78.85,78.855,300400000.0
2009-09-16 16:06:00,78.855,78.92,78.84,78.895,635999999.0
2009-09-16 16:07:00,78.905,78.91,78.875,78.895,525799999.0
2009-09-16 16:08:00,78.905,78.91,78.885,78.905,201500000.0
2009-09-16 16:09:00,78.91,78.925,78.9,78.915,323000000.0
2009-09-16 16:10:00,78.91,78.915,78.895,78.9,409199999.0
2009-09-16 16:11:00,78.905,78.925,78.88,78.925,615900000.0
2009-09-16 16:12:00,78.92,78.92,78.885,78.895,586200000.0
2009-09-16 16:13:00,78.895,78.91,78.88,78.89,699200000.0
2009-09-16 16:14:00,78.89,78.91,78.87,78.89,650900001.0
2009-09-16 16:15:00,78.89,78.925,78.885,78.92,550600000.0
2009-09-16 16:16:00,78.92,78.97,78.92,78.97,641300000.0
2009-09-16 16:17:00,78.975,79.025,78.95,79.015,559400001.0
2009-09-16 16:18:00,79.015,79.055,78.985,79.0,750099999.0
2009-09-16 16:19:00,79.0,79.0,78.95,78.955,663000000.0
2009-09-16 16:20:00,78.955,78.975,78.885,78.905,613600001.0
2009-09-16 16:21:00,78.9,79.01,78.89,78.92,713500002.0
2009-09-16 16:22:00,78.925,78.965,78.91,78.925,779400000.0
2009-09-16 16:23:00,78.925,79.04,78.915,79.01,711999998.0
2009-09-16 16:24:00,79.0,79.035,78.98,78.985,601200000.0
2009-09-16 16:25:00,78.985,79.035,78.975,78.99,618000000.0
2009-09-16 16:26:00,78.985,79.11,78.985,79.03,690300000.0
2009-09-16 16:27:00,79.03,79.08,79.005,79.08,626900001.0
2009-09-16 16:28:00,79.08,79.12,79.07,79.09,731100001.0
2009-09-16 16:29:00,79.09,79.125,79.065,79.065,862300000.0
2009-09-16 16:30:00,79.08,79.13,79.07,79.13,591700001.0
2009-09-16 16:31:00,79.13,79.2,79.115,79.18,694799999.0
2009-09-16 16:32:00,79.175,79.18,79.145,79.155,678900000.0
2009-09-16 16:33:00,79.16,79.18,79.135,79.15,563000000.0
2009-09-16 16:34:00,79.16,79.17,79.12,79.12,523700000.0
2009-09-16 16:35:00,79.115,79.165,79.115,79.165,658500000.0
2009-09-16 16:36:00,79.165,79.165,79.12,79.12,392100000.0
2009-09-16 16:37:00,79.135,79.16,79.135,79.155,652400000.0
2009-09-16 16:38:00,79.155,79.205,79.14,79.185,926600001.0
2009-09-16 16:39:00,79.18,79.185,79.13,79.15,692500000.0
2009-09-16 16:40:00,79.15,79.275,79.145,79.275,701099999.0
2009-09-16 16:41:00,79.28,79.315,79.215,79.305,795100001.0
2009-09-16 16:42:00,79.305,79.32,79.26,79.275,899800001.0
2009-09-16 16:43:00,79.275,79.275,79.24,79.26,717100000.0
2009-09-16 16:44:00,79.26,79.31,79.255,79.265,839400001.0
2009-09-16 16:45:00,79.26,79.275,79.235,79.275,799100000.0
2009-09-16 16:46:00,79.28,79.31,79.24,79.24,830600000.0
2009-09-16 16:47:00,79.24,79.27,79.24,79.265,630500000.0
2009-09-16 16:48:00,79.265,79.33,79.26,79.3,667900000.0
2009-09-16 16:49:00,79.305,79.33,79.27,79.3,684499999.0
2009-09-16 16:50:00,79.3,79.315,79.26,79.26,864499999.0
2009-09-16 16:51:00,79.265,79.29,79.25,79.28,694699997.0
2009-09-16 16:52:00,79.285,79.285,79.24,79.275,729700000.0
2009-09-16 16:53:00,79.28,79.305,79.26,79.305,568000000.0
2009-09-16 16:54:00,79.305,79.305,79.265,79.305,623300000.0
2009-09-16 16:55:00,79.305,79.35,79.305,79.31,834500001.0
2009-09-16 16:56:00,79.315,79.335,79.245,79.26,777600000.0
2009-09-16 16:57:00,79.26,79.265,79.21,79.21,720700001.0
2009-09-16 16:58:00,79.21,79.25,79.2,79.23,680399999.0
2009-09-16 16:59:00,79.225,79.25,79.205,79.235,763500002.0
2009-09-16 17:00:00,79.235,79.245,79.21,79.22,803700000.0
2009-09-16 17:01:00,79.225,79.25,79.215,79.24,565699999.0
2009-09-16 17:02:00,79.24,79.245,79.2,79.24,850099999.0
2009-09-16 17:03:00,79.235,79.235,79.185,79.185,731299997.0
2009-09-16 17:04:00,79.19,79.21,79.175,79.18,757400001.0
2009-09-16 17:05:00,79.185,79.23,79.185,79.215,648200000.0
2009-09-16 17:06:00,79.215,79.235,79.16,79.175,565099999.0
2009-09-16 17:07:00,79.175,79.185,79.15,79.17,744600000.0
2009-09-16 17:08:00,79.17,79.17,79.115,79.115,609300001.0
2009-09-16 17:09:00,79.115,79.115,79.03,79.065,580000001.0
2009-09-16 17:10:00,79.065,79.07,79.035,79.045,525100000.0
2009-09-16 17:11:00,79.05,79.095,79.045,79.085,588900001.0
2009-09-16 17:12:00,79.085,79.12,79.075,79.105,764499998.0
2009-09-16 17:13:00,79.1,79.155,79.09,79.15,724500000.0
2009-09-16 17:14:00,79.155,79.21,79.145,79.185,834100001.0
2009-09-16 17:15:00,79.19,79.19,79.16,79.19,669700000.0
2009-09-16 17:16:00,79.19,79.21,79.185,79.21,588400000.0
2009-09-16 17:17:00,79.21,79.265,79.205,79.235,934000000.0
2009-09-16 17:18:00,79.235,79.27,79.225,79.255,678100000.0
2009-09-16 17:19:00,79.255,79.275,79.25,79.26,598499998.0
2009-09-16 17:20:00,79.26,79.265,79.235,79.235,751700001.0
2009-09-16 17:21:00,79.235,79.245,79.185,79.19,732699998.0
2009-09-16 17:22:00,79.185,79.225,79.18,79.225,522400000.0
2009-09-16 17:23:00,79.225,79.225,79.15,79.15,741699999.0
2009-09-16 17:24:00,79.15,79.155,79.125,79.155,672400000.0
2009-09-16 17:25:00,79.15,79.16,79.09,79.11,712700001.0
2009-09-16 17:26:00,79.105,79.105,79.075,79.09,674099998.0
2009-09-16 17:27:00,79.09,79.105,79.055,79.06,729300000.0
2009-09-16 17:28:00,79.06,79.065,79.045,79.055,530699999.0
2009-09-16 17:29:00,79.055,79.06,79.035,79.04,490400000.0
2009-09-16 17:30:00,79.04,79.12,79.04,79.115,339600000.0
2009-09-16 17:31:00,79.11,79.175,79.11,79.17,488400000.0
2009-09-16 17:32:00,79.17,79.18,79.16,79.18,240500000.0
2009-09-16 17:33:00,79.18,79.195,79.14,79.175,562000001.0
2009-09-16 17:34:00,79.175,79.235,79.175,79.215,595999999.0
2009-09-16 17:35:00,79.215,79.23,79.215,79.23,139400000.0
2009-09-16 17:36:00,79.22,79.24,79.22,79.24,176599998.0
2009-09-16 17:37:00,79.225,79.235,79.205,79.235,362600000.0
2009-09-16 17:38:00,79.23,79.24,79.195,79.195,578800000.0
2009-09-16 17:39:00,79.195,79.24,79.195,79.24,536600000.0
2009-09-16 17:40:00,79.24,79.25,79.2,79.215,848099999.0
2009-09-16 17:41:00,79.21,79.25,79.21,79.235,450099999.0
2009-09-16 17:42:00,79.235,79.24,79.225,79.24,207600000.0
2009-09-16 17:43:00,79.235,79.24,79.22,79.235,525999999.0
2009-09-16 17:44:00,79.23,79.295,79.23,79.295,603800000.0
2009-09-16 17:45:00,79.295,79.335,79.285,79.305,973800001.0
2009-09-16 17:46:00,79.31,79.33,79.28,79.325,413100001.0
2009-09-16 17:47:00,79.325,79.355,79.3,79.325,530300000.0
2009-09-16 17:48:00,79.325,79.36,79.325,79.33,736999999.0
2009-09-16 17:49:00,79.335,79.365,79.335,79.345,682799999.0
2009-09-16 17:50:00,79.345,79.35,79.34,79.35,290100000.0
2009-09-16 17:51:00,79.345,79.345,79.315,79.33,629900000.0
2009-09-16 17:52:00,79.335,79.335,79.31,79.33,577900000.0
2009-09-16 17:53:00,79.325,79.33,79.285,79.3,710799999.0
2009-09-16 17:54:00,79.3,79.31,79.29,79.305,460700000.0
2009-09-16 17:55:00,79.305,79.365,79.305,79.35,932800001.0
2009-09-16 17:56:00,79.35,79.355,79.325,79.345,471899999.0
2009-09-16 17:57:00,79.345,79.355,79.305,79.305,854999994.0
2009-09-16 17:58:00,79.305,79.34,79.3,79.33,643199999.0
2009-09-16 17:59:00,79.33,79.38,79.33,79.375,329800000.0
2009-09-16 18:00:00,79.375,79.375,79.345,79.345,346900000.0
2009-09-16 18:01:00,79.35,79.36,79.32,79.325,513800000.0
2009-09-16 18:02:00,79.33,79.345,79.32,79.33,325600000.0
2009-09-16 18:03:00,79.325,79.35,79.315,79.33,442899999.0
2009-09-16 18:04:00,79.33,79.355,79.29,79.295,584900000.0
2009-09-16 18:05:00,79.295,79.31,79.285,79.3,609899999.0
2009-09-16 18:06:00,79.305,79.305,79.285,79.295,432800000.0
2009-09-16 18:07:00,79.295,79.31,79.285,79.305,690600000.0
2009-09-16 18:08:00,79.3,79.335,79.29,79.325,519400001.0
2009-09-16 18:09:00,79.33,79.41,79.325,79.365,469000000.0
2009-09-16 18:10:00,79.37,79.375,79.355,79.355,570300003.0
2009-09-16 18:11:00,79.355,79.36,79.335,79.345,481300001.0
2009-09-16 18:12:00,79.35,79.38,79.35,79.36,343700000.0
2009-09-16 18:13:00,79.36,79.37,79.335,79.37,251800000.0
2009-09-16 18:14:00,79.37,79.385,79.33,79.335,632699999.0
2009-09-16 18:15:00,79.345,79.35,79.3,79.33,549600000.0
2009-09-16 18:16:00,79.325,79.33,79.285,79.29,575800000.0
2009-09-16 18:17:00,79.29,79.345,79.28,79.33,422200000.0
2009-09-16 18:18:00,79.33,79.355,79.305,79.35,652899999.0
2009-09-16 18:19:00,79.33,79.345,79.315,79.335,453200000.0
2009-09-16 18:20:00,79.335,79.375,79.26,79.265,669800000.0
2009-09-16 18:21:00,79.27,79.37,79.23,79.34,800600000.0
2009-09-16 18:22:00,79.335,79.355,79.285,79.305,696700000.0
2009-09-16 18:23:00,79.31,79.355,79.275,79.275,484099999.0
2009-09-16 18:24:00,79.275,79.31,79.25,79.3,683600000.0
2009-09-16 18:25:00,79.3,79.355,79.3,79.345,670399999.0
2009-09-16 18:26:00,79.345,79.36,79.34,79.34,286400000.0
2009-09-16 18:27:00,79.34,79.34,79.28,79.285,434300000.0
2009-09-16 18:28:00,79.285,79.29,79.265,79.275,578200000.0
2009-09-16 18:29:00,79.27,79.295,79.255,79.27,510200000.0
2009-09-16 18:30:00,79.265,79.315,79.26,79.305,744199997.0
2009-09-16 18:31:00,79.305,79.325,79.305,79.31,310700000.0
2009-09-16 18:32:00,79.31,79.31,79.26,79.26,358500000.0
2009-09-16 18:33:00,79.265,79.285,79.26,79.26,220200000.0
2009-09-16 18:34:00,79.26,79.285,79.26,79.28,331900000.0
2009-09-16 18:35:00,79.275,79.3,79.265,79.3,377100000.0
2009-09-16 18:36:00,79.3,79.325,79.25,79.28,577600000.0
2009-09-16 18:37:00,79.28,79.285,79.27,79.285,354000000.0
2009-09-16 18:38:00,79.27,79.285,79.26,79.27,462699998.0
2009-09-16 18:39:00,79.27,79.29,79.265,79.275,202100000.0
2009-09-16 18:40:00,79.275,79.29,79.275,79.29,56600000.0
2009-09-16 18:41:00,79.3,79.31,79.28,79.305,324100001.0
2009-09-16 18:42:00,79.3,79.3,79.265,79.265,177600002.0
2009-09-16 18:43:00,79.27,79.285,79.265,79.28,412900000.0
2009-09-16 18:44:00,79.265,79.295,79.26,79.28,453700000.0
2009-09-16 18:45:00,79.285,79.295,79.28,79.285,101600000.0
2009-09-16 18:46:00,79.28,79.34,79.275,79.32,320900000.0
2009-09-16 18:47:00,79.315,79.32,79.3,79.3,220100000.0
2009-09-16 18:48:00,79.3,79.305,79.28,79.3,381000000.0
2009-09-16 18:49:00,79.3,79.315,79.265,79.27,549700003.0
2009-09-16 18:50:00,79.27,79.28,79.255,79.27,192900000.0
2009-09-16 18:51:00,79.27,79.295,79.26,79.285,186800000.0
2009-09-16 18:52:00,79.285,79.355,79.285,79.345,418300000.0
2009-09-16 18:53:00,79.345,79.345,79.315,79.335,266600000.0
2009-09-16 18:54:00,79.35,79.35,79.31,79.32,413899998.0
2009-09-16 18:55:00,79.315,79.33,79.305,79.315,435000000.0
2009-09-16 18:56:00,79.31,79.335,79.31,79.32,330900000.0
2009-09-16 18:57:00,79.32,79.345,79.32,79.335,517099999.0
2009-09-16 18:58:00,79.335,79.34,79.305,79.305,314400000.0
2009-09-16 18:59:00,79.305,79.31,79.235,79.265,648599998.0
2009-09-16 19:00:00,79.265,79.325,79.255,79.31,514200000.0
2009-09-16 19:01:00,79.31,79.335,79.305,79.325,141200000.0
2009-09-16 19:02:00,79.325,79.355,79.315,79.345,304000000.0
2009-09-16 19:03:00,79.345,79.345,79.31,79.31,362400001.0
2009-09-16 19:04:00,79.31,79.315,79.295,79.3,355300000.0
2009-09-16 19:05:00,79.3,79.38,79.295,79.37,231000000.0
2009-09-16 19:06:00,79.375,79.41,79.37,79.37,353800000.0
2009-09-16 19:07:00,79.365,79.41,79.365,79.39,309300000.0
2009-09-16 19:08:00,79.39,79.4,79.37,79.4,309400000.0
2009-09-16 19:09:00,79.395,79.405,79.38,79.385,240700000.0
2009-09-16 19:10:00,79.38,79.415,79.36,79.395,517400000.0
2009-09-16 19:11:00,79.395,79.425,79.39,79.41,487499999.0
2009-09-16 19:12:00,79.405,79.41,79.385,79.395,334200000.0
2009-09-16 19:13:00,79.395,79.395,79.37,79.38,297800000.0
2009-09-16 19:14:00,79.38,79.385,79.37,79.38,175199999.0
2009-09-16 19:15:00,79.38,79.39,79.38,79.38,308800000.0
2009-09-16 19:16:00,79.38,79.385,79.37,79.37,165700000.0
2009-09-16 19:17:00,79.375,79.4,79.365,79.38,302200000.0
2009-09-16 19:18:00,79.385,79.405,79.385,79.405,184800000.0
2009-09-16 19:19:00,79.405,79.41,79.39,79.395,356500000.0
2009-09-16 19:20:00,79.4,79.42,79.395,79.42,240400000.0
2009-09-16 19:21:00,79.42,79.43,79.415,79.425,269700000.0
2009-09-16 19:22:00,79.42,79.43,79.395,79.405,305200000.0
2009-09-16 19:23:00,79.41,79.42,79.39,79.395,242400000.0
2009-09-16 19:24:00,79.395,79.41,79.38,79.41,236800000.0
2009-09-16 19:25:00,79.41,79.45,79.405,79.445,256300000.0
2009-09-16 19:26:00,79.445,79.445,79.415,79.43,536600000.0
2009-09-16 19:27:00,79.425,79.45,79.425,79.45,270200000.0
2009-09-16 19:28:00,79.45,79.49,79.45,79.465,468500000.0
2009-09-16 19:29:00,79.465,79.475,79.455,79.46,307900000.0
2009-09-16 19:30:00,79.46,79.465,79.44,79.465,448000000.0
2009-09-16 19:31:00,79.465,79.475,79.455,79.47,352500000.0
2009-09-16 19:32:00,79.47,79.475,79.455,79.465,456100000.0
2009-09-16 19:33:00,79.465,79.47,79.45,79.465,367899999.0
2009-09-16 19:34:00,79.47,79.47,79.45,79.455,196500000.0
2009-09-16 19:35:00,79.455,79.455,79.44,79.44,297300000.0
2009-09-16 19:36:00,79.44,79.445,79.435,79.435,193500000.0
2009-09-16 19:37:00,79.435,79.435,79.41,79.42,379800000.0
2009-09-16 19:38:00,79.415,79.45,79.41,79.44,384000000.0
2009-09-16 19:39:00,79.44,79.445,79.42,79.43,383300000.0
2009-09-16 19:40:00,79.43,79.45,79.42,79.425,369200000.0
2009-09-16 19:41:00,79.43,79.48,79.425,79.48,334800000.0
2009-09-16 19:42:00,79.48,79.49,79.47,79.49,207800000.0
2009-09-16 19:43:00,79.49,79.49,79.475,79.475,182500000.0
2009-09-16 19:44:00,79.475,79.48,79.47,79.47,247300000.0
2009-09-16 19:45:00,79.475,79.475,79.45,79.47,232800000.0
2009-09-16 19:46:00,79.475,79.485,79.465,79.465,303400001.0
2009-09-16 19:47:00,79.465,79.475,79.46,79.465,197800000.0
2009-09-16 19:48:00,79.465,79.475,79.435,79.475,267600000.0
2009-09-16 19:49:00,79.475,79.5,79.46,79.47,410800000.0
2009-09-16 19:50:00,79.47,79.475,79.425,79.425,452500000.0
2009-09-16 19:51:00,79.425,79.445,79.425,79.435,194900000.0
2009-09-16 19:52:00,79.435,79.46,79.43,79.46,181100000.0
2009-09-16 19:53:00,79.46,79.485,79.46,79.48,317600000.0
2009-09-16 19:54:00,79.475,79.48,79.465,79.475,155400000.0
2009-09-16 19:55:00,79.48,79.505,79.465,79.475,289600000.0
2009-09-16 19:56:00,79.48,79.5,79.48,79.49,206400000.0
2009-09-16 19:57:00,79.49,79.495,79.45,79.46,316300000.0
2009-09-16 19:58:00,79.46,79.48,79.455,79.475,244799999.0
2009-09-16 19:59:00,79.48,79.48,79.435,79.44,401500000.0
2009-09-16 20:00:00,79.44,79.475,79.44,79.47,474299999.0
2009-09-16 20:01:00,79.47,79.475,79.465,79.47,142400000.0
2009-09-16 20:02:00,79.465,79.475,79.45,79.475,455699999.0
2009-09-16 20:03:00,79.475,79.495,79.465,79.48,611200000.0
2009-09-16 20:04:00,79.475,79.475,79.44,79.475,392800000.0
2009-09-16 20:05:00,79.475,79.475,79.465,79.47,156800000.0
2009-09-16 20:06:00,79.47,79.51,79.47,79.51,419999999.0
2009-09-16 20:07:00,79.51,79.525,79.505,79.515,412800000.0
2009-09-16 20:08:00,79.515,79.52,79.49,79.52,326700000.0
2009-09-16 20:09:00,79.52,79.535,79.465,79.465,340400000.0
2009-09-16 20:10:00,79.465,79.475,79.465,79.47,206000000.0
2009-09-16 20:11:00,79.465,79.5,79.465,79.495,260900000.0
2009-09-16 20:12:00,79.5,79.51,79.49,79.51,101000000.0
2009-09-16 20:13:00,79.51,79.51,79.49,79.49,96800000.0
2009-09-16 20:14:00,79.49,79.505,79.49,79.495,182800000.0
2009-09-16 20:15:00,79.495,79.535,79.49,79.53,366600000.0
2009-09-16 20:16:00,79.53,79.55,79.495,79.55,463300000.0
2009-09-16 20:17:00,79.545,79.56,79.54,79.545,376300000.0
2009-09-16 20:18:00,79.545,79.56,79.545,79.555,636600000.0
2009-09-16 20:19:00,79.55,79.57,79.54,79.555,557800000.0
2009-09-16 20:20:00,79.56,79.56,79.55,79.55,142000000.0
2009-09-16 20:21:00,79.55,79.58,79.535,79.54,391600000.0
2009-09-16 20:22:00,79.54,79.555,79.535,79.545,283200000.0
2009-09-16 20:23:00,79.55,79.555,79.535,79.54,277200000.0
2009-09-16 20:24:00,79.55,79.555,79.53,79.53,158400000.0
2009-09-16 20:25:00,79.53,79.53,79.51,79.51,162600000.0
2009-09-16 20:26:00,79.51,79.525,79.51,79.515,77600000.0
2009-09-16 20:27:00,79.515,79.535,79.515,79.515,164000000.0
2009-09-16 20:28:00,79.515,79.535,79.5,79.53,353500000.0
2009-09-16 20:29:00,79.53,79.53,79.495,79.51,525900002.0
2009-09-16 20:30:00,79.51,79.52,79.5,79.5,256700000.0
2009-09-16 20:31:00,79.5,79.51,79.46,79.47,323800000.0
2009-09-16 20:32:00,79.47,79.5,79.47,79.48,259900000.0
2009-09-16 20:33:00,79.475,79.51,79.465,79.47,280100000.0
2009-09-16 20:34:00,79.47,79.48,79.46,79.47,222800000.0
2009-09-16 20:35:00,79.47,79.49,79.45,79.45,430800000.0
2009-09-16 20:36:00,79.46,79.485,79.46,79.48,578200000.0
2009-09-16 20:37:00,79.49,79.52,79.485,79.5,282700000.0
2009-09-16 20:38:00,79.5,79.535,79.5,79.51,354700000.0
2009-09-16 20:39:00,79.51,79.53,79.51,79.52,255400000.0
2009-09-16 20:40:00,79.52,79.545,79.52,79.53,270800000.0
2009-09-16 20:41:00,79.525,79.545,79.525,79.54,233500000.0
2009-09-16 20:42:00,79.545,79.56,79.52,79.52,253300000.0
2009-09-16 20:43:00,79.525,79.53,79.495,79.495,286100000.0
2009-09-16 20:44:00,79.5,79.505,79.485,79.49,308000000.0
2009-09-16 20:45:00,79.485,79.485,79.45,79.455,156900000.0
2009-09-16 20:46:00,79.455,79.47,79.45,79.47,247700000.0
2009-09-16 20:47:00,79.475,79.48,79.45,79.455,237700000.0
2009-09-16 20:48:00,79.455,79.455,79.45,79.45,141000000.0
2009-09-16 20:49:00,79.455,79.485,79.44,79.44,256900000.0
2009-09-16 20:50:00,79.445,79.465,79.44,79.46,355300002.0
2009-09-16 20:51:00,79.46,79.475,79.445,79.465,166000000.0
2009-09-16 20:52:00,79.465,79.47,79.46,79.47,192000000.0
2009-09-16 20:53:00,79.47,79.475,79.46,79.475,227700000.0
2009-09-16 20:54:00,79.47,79.475,79.46,79.46,177700000.0
2009-09-16 20:55:00,79.465,79.475,79.46,79.475,138400000.0
2009-09-16 20:56:00,79.475,79.475,79.44,79.44,236599999.0
2009-09-16 20:57:00,79.435,79.455,79.435,79.44,268500000.0
2009-09-16 20:58:00,79.44,79.45,79.4,79.41,477600000.0
2009-09-16 20:59:00,79.41,79.445,79.405,79.435,466500000.0
2009-09-16 21:00:00,79.435,79.44,79.41,79.43,282900000.0
2009-09-16 21:01:00,79.43,79.435,79.415,79.415,264000000.0
2009-09-16 21:02:00,79.415,79.43,79.405,79.41,416900000.0
2009-09-16 21:03:00,79.41,79.42,79.395,79.4,315500000.0
2009-09-16 21:04:00,79.4,79.405,79.385,79.39,214900000.0
2009-09-16 21:05:00,79.395,79.4,79.375,79.375,351000000.0
2009-09-16 21:06:00,79.375,79.39,79.365,79.385,142500000.0
2009-09-16 21:07:00,79.39,79.39,79.38,79.385,101800000.0
2009-09-16 21:08:00,79.39,79.39,79.37,79.375,208600000.0
2009-09-16 21:09:00,79.38,79.38,79.37,79.375,136400000.0
2009-09-16 21:10:00,79.375,79.395,79.375,79.385,200300000.0
2009-09-16 21:11:00,79.385,79.4,79.38,79.4,348500000.0
2009-09-16 21:12:00,79.395,79.445,79.395,79.415,348000000.0
2009-09-16 21:13:00,79.415,79.415,79.385,79.395,231000000.0
2009-09-16 21:14:00,79.4,79.43,79.4,79.415,216800000.0
2009-09-16 21:15:00,79.415,79.425,79.395,79.395,176000000.0
2009-09-16 21:16:00,79.395,79.4,79.39,79.395,221900000.0
2009-09-16 21:17:00,79.395,79.41,79.395,79.4,327400000.0
2009-09-16 21:18:00,79.405,79.41,79.4,79.4,272700000.0
2009-09-16 21:19:00,79.4,79.41,79.395,79.405,281900000.0
2009-09-16 21:20:00,79.405,79.41,79.385,79.39,229300000.0
2009-09-16 21:21:00,79.39,79.405,79.385,79.4,191400000.0
2009-09-16 21:22:00,79.405,79.41,79.405,79.405,70400000.0
2009-09-16 21:23:00,79.405,79.41,79.395,79.395,139600000.0
2009-09-16 21:24:00,79.4,79.44,79.4,79.43,280200000.0
2009-09-16 21:25:00,79.435,79.44,79.415,79.435,313600000.0
2009-09-16 21:26:00,79.435,79.44,79.415,79.42,287100000.0
2009-09-16 21:27:00,79.42,79.445,79.42,79.425,185100000.0
2009-09-16 21:28:00,79.425,79.435,79.425,79.43,332100000.0
2009-09-16 21:29:00,79.425,79.455,79.425,79.44,224600000.0
2009-09-16 21:30:00,79.445,79.455,79.44,79.44,210300000.0
2009-09-16 21:31:00,79.44,79.455,79.44,79.44,232900000.0
2009-09-16 21:32:00,79.445,79.45,79.445,79.45,95700000.0
2009-09-16 21:33:00,79.455,79.455,79.445,79.45,85100000.0
2009-09-16 21:34:00,79.45,79.45,79.42,79.44,252600000.0
2009-09-16 21:35:00,79.445,79.455,79.445,79.45,172400000.0
2009-09-16 21:36:00,79.445,79.455,79.445,79.45,120900000.0
2009-09-16 21:37:00,79.445,79.45,79.415,79.43,186700000.0
2009-09-16 21:38:00,79.43,79.44,79.42,79.425,47800000.0
2009-09-16 21:39:00,79.42,79.44,79.42,79.43,211800000.0
2009-09-16 21:40:00,79.43,79.44,79.425,79.435,196300000.0
2009-09-16 21:41:00,79.43,79.43,79.42,79.42,122400000.0
2009-09-16 21:42:00,79.42,79.425,79.41,79.41,168000000.0
2009-09-16 21:43:00,79.41,79.425,79.405,79.42,185000000.0
2009-09-16 21:44:00,79.42,79.43,79.405,79.42,304500000.0
2009-09-16 21:45:00,79.42,79.42,79.395,79.415,274800000.0
2009-09-16 21:46:00,79.415,79.43,79.415,79.43,134400000.0
2009-09-16 21:47:00,79.43,79.44,79.42,79.435,189800000.0
2009-09-16 21:48:00,79.435,79.465,79.435,79.455,196900000.0
2009-09-16 21:49:00,79.455,79.455,79.445,79.45,203200000.0
2009-09-16 21:50:00,79.445,79.46,79.44,79.45,159200000.0
2009-09-16 21:51:00,79.445,79.46,79.445,79.46,68900000.0
2009-09-16 21:52:00,79.46,79.46,79.445,79.445,88000000.0
2009-09-16 21:53:00,79.445,79.45,79.44,79.44,48000000.0
2009-09-16 21:54:00,79.435,79.44,79.43,79.435,88000000.0
2009-09-16 21:55:00,79.43,79.43,79.415,79.42,44100000.0
2009-09-16 21:56:00,79.42,79.435,79.42,79.435,169600000.0
2009-09-16 21:57:00,79.435,79.445,79.405,79.415,356600000.0
2009-09-16 21:58:00,79.42,79.425,79.405,79.41,284600000.0
2009-09-16 21:59:00,79.41,79.42,79.39,79.42,313400000.0
2009-09-16 22:00:00,79.415,79.435,79.4,79.4,147100000.0
2009-09-16 22:01:00,79.4,79.415,79.39,79.415,192300000.0
2009-09-16 22:02:00,79.415,79.425,79.405,79.41,91200000.0
2009-09-16 22:03:00,79.41,79.415,79.395,79.395,176800000.0
2009-09-16 22:04:00,79.4,79.4,79.38,79.385,184200000.0
2009-09-16 22:05:00,79.385,79.385,79.37,79.37,147800000.0
2009-09-16 22:06:00,79.37,79.39,79.365,79.375,103800000.0
2009-09-16 22:07:00,79.375,79.375,79.375,79.375,98100000.0
2009-09-16 22:08:00,79.375,79.38,79.375,79.375,84000000.0
2009-09-16 22:09:00,79.385,79.385,79.375,79.375,38100000.0
2009-09-16 22:10:00,79.375,79.395,79.375,79.38,110300000.0
2009-09-16 22:11:00,79.38,79.445,79.38,79.43,199200000.0
2009-09-16 22:12:00,79.43,79.445,79.425,79.435,172400000.0
2009-09-16 22:13:00,79.43,79.465,79.43,79.455,129000000.0
2009-09-16 22:14:00,79.455,79.455,79.43,79.435,78200000.0
2009-09-16 22:15:00,79.435,79.435,79.42,79.425,38500000.0
2009-09-16 22:16:00,79.425,79.425,79.425,79.425,17200000.0
2009-09-16 22:17:00,79.425,79.435,79.41,79.43,140100000.0
2009-09-16 22:18:00,79.43,79.43,79.415,79.43,79100000.0
2009-09-16 22:19:00,79.425,79.43,79.425,79.43,24900000.0
2009-09-16 22:20:00,79.43,79.435,79.43,79.435,18600000.0
2009-09-16 22:21:00,79.435,79.445,79.435,79.445,70600000.0
2009-09-16 22:22:00,79.445,79.485,79.445,79.48,179500000.0
2009-09-16 22:23:00,79.485,79.515,79.475,79.515,121200000.0
2009-09-16 22:24:00,79.515,79.535,79.51,79.535,381600000.0
2009-09-16 22:25:00,79.535,79.535,79.525,79.525,395500000.0
2009-09-16 22:26:00,79.525,79.525,79.505,79.51,69900000.0
2009-09-16 22:27:00,79.51,79.515,79.505,79.51,58700000.0
2009-09-16 22:28:00,79.515,79.515,79.5,79.515,47500000.0
2009-09-16 22:29:00,79.515,79.545,79.515,79.545,81200000.0
2009-09-16 22:30:00,79.54,79.545,79.53,79.535,448500000.0
2009-09-16 22:31:00,79.535,79.535,79.525,79.53,137800000.0
2009-09-16 22:32:00,79.53,79.535,79.53,79.535,364600000.0
2009-09-16 22:33:00,79.535,79.54,79.535,79.54,956400000.0
2009-09-16 22:34:00,79.54,79.555,79.54,79.555,19000000.0
2009-09-16 22:35:00,79.55,79.55,79.54,79.55,60600000.0
2009-09-16 22:36:00,79.55,79.56,79.55,79.555,22200000.0
2009-09-16 22:37:00,79.555,79.565,79.555,79.565,54400000.0
2009-09-16 22:38:00,79.565,79.565,79.545,79.545,61100000.0
2009-09-16 22:39:00,79.545,79.545,79.525,79.525,10100000.0
2009-09-16 22:40:00,79.525,79.54,79.52,79.525,76400000.0
2009-09-16 22:41:00,79.53,79.545,79.53,79.54,95200000.0
2009-09-16 22:42:00,79.535,79.54,79.535,79.54,197500000.0
2009-09-16 22:43:00,79.54,79.545,79.54,79.545,8600000.0
2009-09-16 22:44:00,79.545,79.56,79.535,79.535,237600000.0
2009-09-16 22:45:00,79.535,79.535,79.515,79.515,201800000.0
2009-09-16 22:46:00,79.515,79.515,79.5,79.515,113000000.0
2009-09-16 22:47:00,79.515,79.515,79.49,79.49,73200000.0
2009-09-16 22:48:00,79.495,79.495,79.485,79.49,107900000.0
2009-09-16 22:49:00,79.5,79.505,79.485,79.49,155100000.0
2009-09-16 22:50:00,79.495,79.495,79.485,79.495,122400000.0
2009-09-16 22:51:00,79.495,79.495,79.47,79.475,63200000.0
2009-09-16 22:52:00,79.48,79.48,79.465,79.465,55400000.0
2009-09-16 22:53:00,79.47,79.475,79.47,79.47,24200000.0
2009-09-16 22:54:00,79.46,79.47,79.455,79.46,29000000.0
2009-09-16 22:55:00,79.46,79.46,79.435,79.445,50800000.0
2009-09-16 22:56:00,79.45,79.45,79.445,79.445,21200000.0
2009-09-16 22:57:00,79.445,79.445,79.41,79.42,166800000.0
2009-09-16 22:58:00,79.415,79.425,79.4,79.42,78900000.0
2009-09-16 22:59:00,79.42,79.42,79.395,79.4,23200000.0
2009-09-16 23:00:00,79.395,79.405,79.37,79.375,38500000.0
2009-09-16 23:01:00,79.37,79.405,79.37,79.405,8800000.0
2009-09-16 23:02:00,79.41,79.42,79.39,79.405,25200000.0
2009-09-16 23:03:00,79.4,79.425,79.4,79.42,11000000.0
2009-09-16 23:04:00,79.425,79.43,79.425,79.43,4800000.0
2009-09-16 23:05:00,79.425,79.43,79.395,79.395,15800000.0
2009-09-16 23:06:00,79.382,79.384,79.359,79.359,146900000.0
2009-09-16 23:07:00,79.38,79.385,79.375,79.38,32600000.0
2009-09-16 23:08:00,79.385,79.395,79.385,79.395,16800000.0
2009-09-16 23:09:00,79.39,79.395,79.39,79.395,3200000.0
2009-09-16 23:10:00,79.395,79.4,79.395,79.4,3200000.0
2009-09-16 23:11:00,79.405,79.405,79.405,79.405,3200000.0
2009-09-16 23:12:00,79.405,79.405,79.39,79.39,8200000.0
2009-09-16 23:13:00,79.385,79.385,79.375,79.375,24200000.0
2009-09-16 23:14:00,79.375,79.375,79.37,79.37,12000000.0
2009-09-16 23:15:00,79.375,79.375,79.375,79.375,8800000.0
2009-09-16 23:16:00,79.375,79.375,79.37,79.375,10600000.0
2009-09-16 23:17:00,79.365,79.365,79.325,79.35,59800000.0
2009-09-16 23:18:00,79.35,79.365,79.35,79.36,30000000.0
2009-09-16 23:19:00,79.35,79.355,79.335,79.35,48200000.0
2009-09-16 23:20:00,79.335,79.35,79.335,79.35,19800000.0
2009-09-16 23:21:00,79.35,79.35,79.345,79.345,13600000.0
2009-09-16 23:22:00,79.35,79.355,79.345,79.355,20800000.0
2009-09-16 23:23:00,79.35,79.355,79.35,79.35,12700000.0
2009-09-16 23:24:00,79.35,79.365,79.35,79.365,83000000.0
2009-09-16 23:25:00,79.365,79.37,79.335,79.35,92800000.0
2009-09-16 23:26:00,79.35,79.35,79.335,79.335,87400000.0
2009-09-16 23:27:00,79.34,79.34,79.33,79.335,17400000.0
2009-09-16 23:28:00,79.34,79.345,79.335,79.34,55200000.0
2009-09-16 23:29:00,79.34,79.345,79.325,79.345,79600000.0
2009-09-16 23:30:00,79.33,79.335,79.33,79.335,12000000.0
2009-09-16 23:31:00,79.335,79.34,79.33,79.34,18600000.0
2009-09-16 23:32:00,79.34,79.34,79.305,79.305,60400000.0
2009-09-16 23:33:00,79.31,79.31,79.295,79.295,68400000.0
2009-09-16 23:34:00,79.295,79.3,79.295,79.295,39400000.0
2009-09-16 23:35:00,79.29,79.3,79.285,79.295,31200000.0
2009-09-16 23:36:00,79.295,79.31,79.295,79.3,26600000.0
2009-09-16 23:37:00,79.32,79.32,79.32,79.32,4800000.0
2009-09-16 23:38:00,79.315,79.34,79.31,79.34,62400000.0
2009-09-16 23:39:00,79.345,79.36,79.34,79.345,86400000.0
2009-09-16 23:40:00,79.35,79.365,79.35,79.35,26600000.0
2009-09-16 23:41:00,79.36,79.36,79.33,79.33,40000000.0
2009-09-16 23:42:00,79.33,79.33,79.305,79.31,40200000.0
2009-09-16 23:43:00,79.31,79.335,79.31,79.315,97200000.0
2009-09-16 23:44:00,79.31,79.315,79.305,79.315,27800000.0
2009-09-16 23:45:00,79.315,79.315,79.315,79.315,8200000.0
2009-09-16 23:46:00,79.315,79.32,79.315,79.32,8200000.0
2009-09-16 23:47:00,79.31,79.31,79.31,79.31,2400000.0
2009-09-16 23:48:00,79.31,79.31,79.305,79.31,60100000.0
2009-09-16 23:49:00,79.305,79.31,79.3,79.31,33400000.0
2009-09-16 23:50:00,79.3,79.305,79.295,79.305,63200000.0
2009-09-16 23:51:00,79.305,79.305,79.305,79.305,4000000.0
2009-09-16 23:52:00,79.31,79.315,79.3,79.305,58000000.0
2009-09-16 23:53:00,79.305,79.32,79.29,79.32,98200000.0
2009-09-16 23:54:00,79.315,79.32,79.315,79.32,11800000.0
2009-09-16 23:55:00,79.32,79.32,79.315,79.315,5000000.0
2009-09-16 23:56:00,79.31,79.31,79.305,79.305,32400000.0
2009-09-16 23:57:00,79.305,79.305,79.305,79.305,8200000.0
2009-09-16 23:58:00,79.305,79.315,79.3,79.305,58000000.0
2009-09-16 23:59:00,79.305,79.31,79.305,79.31,22400000.0
2009-09-17 00:00:00,79.31,79.315,79.3,79.31,69000000.0
2009-09-17 00:01:00,79.315,79.325,79.31,79.315,113600000.0
2009-09-17 00:02:00,79.32,79.325,79.315,79.32,51200000.0
2009-09-17 00:03:00,79.32,79.32,79.32,79.32,46100000.0
2009-09-17 00:04:00,79.32,79.32,79.285,79.285,145000000.0
2009-09-17 00:05:00,79.285,79.305,79.285,79.29,104200000.0
2009-09-17 00:06:00,79.285,79.29,79.28,79.28,102300000.0
2009-09-17 00:07:00,79.285,79.29,79.27,79.27,63500000.0
2009-09-17 00:08:00,79.265,79.28,79.255,79.28,38400000.0
2009-09-17 00:09:00,79.285,79.285,79.285,79.285,2400000.0
2009-09-17 00:10:00,79.285,79.285,79.285,79.285,7300000.0
2009-09-17 00:11:00,79.285,79.29,79.285,79.29,16900000.0
2009-09-17 00:12:00,79.285,79.3,79.28,79.295,29300000.0
2009-09-17 00:13:00,79.285,79.29,79.28,79.285,36400000.0
2009-09-17 00:14:00,79.265,79.28,79.252,79.265,33400000.0
2009-09-17 00:15:00,79.28,79.29,79.28,79.28,45400000.0
2009-09-17 00:16:00,79.285,79.285,79.255,79.27,105800000.0
2009-09-17 00:17:00,79.27,79.31,79.27,79.3,108600000.0
2009-09-17 00:18:00,79.3,79.3,79.29,79.29,42400000.0
2009-09-17 00:19:00,79.29,79.3,79.29,79.295,108400000.0
2009-09-17 00:20:00,79.3,79.315,79.29,79.3,158700000.0
2009-09-17 00:21:00,79.295,79.31,79.295,79.31,108900000.0
2009-09-17 00:22:00,79.31,79.31,79.285,79.3,91300000.0
2009-09-17 00:23:00,79.3,79.305,79.3,79.305,28800000.0
2009-09-17 00:24:00,79.305,79.305,79.3,79.3,14400000.0
2009-09-17 00:25:00,79.3,79.3,79.295,79.3,24000000.0
2009-09-17 00:26:00,79.305,79.31,79.305,79.31,32300000.0
2009-09-17 00:27:00,79.31,79.31,79.305,79.305,19000000.0
2009-09-17 00:28:00,79.305,79.315,79.3,79.3,164800000.0
2009-09-17 00:29:00,79.295,79.3,79.285,79.285,203800000.0
2009-09-17 00:30:00,79.29,79.295,79.285,79.295,84800000.0
2009-09-17 00:31:00,79.285,79.29,79.275,79.285,44000000.0
2009-09-17 00:32:00,79.285,79.285,79.27,79.275,58100000.0
2009-09-17 00:33:00,79.275,79.275,79.25,79.27,100300000.0
2009-09-17 00:34:00,79.27,79.285,79.265,79.27,54600000.0
2009-09-17 00:35:00,79.27,79.28,79.27,79.27,100300000.0
2009-09-17 00:36:00,79.28,79.285,79.265,79.265,127400000.0
2009-09-17 00:37:00,79.265,79.285,79.265,79.265,87200000.0
2009-09-17 00:38:00,79.265,79.28,79.255,79.255,44800000.0
2009-09-17 00:39:00,79.245,79.26,79.245,79.255,27100000.0
2009-09-17 00:40:00,79.245,79.245,79.24,79.245,22800000.0
2009-09-17 00:41:00,79.245,79.255,79.235,79.235,79300000.0
2009-09-17 00:42:00,79.24,79.255,79.24,79.25,24600000.0
2009-09-17 00:43:00,79.26,79.26,79.26,79.26,4800000.0
2009-09-17 00:44:00,79.26,79.26,79.25,79.25,10400000.0
2009-09-17 00:45:00,79.245,79.245,79.23,79.235,65900000.0
2009-09-17 00:46:00,79.235,79.245,79.235,79.235,65500000.0
2009-09-17 00:47:00,79.235,79.255,79.235,79.25,178000000.0
2009-09-17 00:48:00,79.25,79.265,79.25,79.25,95700000.0
2009-09-17 00:49:00,79.25,79.255,79.25,79.255,14800000.0
2009-09-17 00:50:00,79.255,79.26,79.245,79.26,36100000.0
2009-09-17 00:51:00,79.26,79.28,79.26,79.275,36200000.0
2009-09-17 00:52:00,79.275,79.28,79.265,79.265,40600000.0
2009-09-17 00:53:00,79.265,79.275,79.26,79.275,56600000.0
2009-09-17 00:54:00,79.275,79.275,79.27,79.275,64800000.0
2009-09-17 00:55:00,79.275,79.275,79.26,79.26,67200000.0
2009-09-17 00:56:00,79.26,79.265,79.255,79.255,27400000.0
2009-09-17 00:57:00,79.255,79.265,79.255,79.26,30500000.0
2009-09-17 00:58:00,79.26,79.26,79.24,79.24,43200000.0
2009-09-17 00:59:00,79.235,79.25,79.23,79.235,61900000.0
2009-09-17 01:00:00,79.24,79.24,79.195,79.2,181500000.0
2009-09-17 01:01:00,79.205,79.215,79.195,79.195,194600000.0
2009-09-17 01:02:00,79.195,79.215,79.195,79.215,115200000.0
2009-09-17 01:03:00,79.215,79.235,79.21,79.235,103500000.0
2009-09-17 01:04:00,79.235,79.235,79.225,79.23,37800000.0
2009-09-17 01:05:00,79.24,79.26,79.24,79.26,132500000.0
2009-09-17 01:06:00,79.255,79.265,79.255,79.265,23200000.0
2009-09-17 01:07:00,79.27,79.28,79.265,79.27,100100000.0
2009-09-17 01:08:00,79.275,79.305,79.275,79.295,110600000.0
2009-09-17 01:09:00,79.29,79.335,79.28,79.315,167300000.0
2009-09-17 01:10:00,79.305,79.345,79.305,79.34,232300000.0
2009-09-17 01:11:00,79.34,79.35,79.33,79.335,99900000.0
2009-09-17 01:12:00,79.34,79.34,79.33,79.33,51600000.0
2009-09-17 01:13:00,79.33,79.35,79.33,79.335,122400000.0
2009-09-17 01:14:00,79.35,79.37,79.345,79.365,96900000.0
2009-09-17 01:15:00,79.36,79.385,79.355,79.36,177100000.0
2009-09-17 01:16:00,79.36,79.375,79.355,79.375,163400000.0
2009-09-17 01:17:00,79.37,79.375,79.365,79.37,170400000.0
2009-09-17 01:18:00,79.37,79.375,79.35,79.355,129700000.0
2009-09-17 01:19:00,79.36,79.36,79.35,79.35,88800000.0
2009-09-17 01:20:00,79.355,79.355,79.345,79.345,78500000.0
2009-09-17 01:21:00,79.35,79.35,79.33,79.345,112000000.0
2009-09-17 01:22:00,79.345,79.355,79.34,79.35,136600000.0
2009-09-17 01:23:00,79.35,79.35,79.35,79.35,14400000.0
2009-09-17 01:24:00,79.35,79.35,79.345,79.345,29600000.0
2009-09-17 01:25:00,79.345,79.345,79.34,79.345,187700000.0
2009-09-17 01:26:00,79.345,79.36,79.345,79.36,51000000.0
2009-09-17 01:27:00,79.36,79.375,79.355,79.365,103300000.0
2009-09-17 01:28:00,79.37,79.38,79.36,79.365,139400000.0
2009-09-17 01:29:00,79.365,79.37,79.36,79.37,72600000.0
2009-09-17 01:30:00,79.365,79.38,79.36,79.375,14200000.0
2009-09-17 01:31:00,79.38,79.385,79.365,79.375,25000000.0
2009-09-17 01:32:00,79.37,79.385,79.37,79.385,52900000.0
2009-09-17 01:33:00,79.385,79.385,79.37,79.375,27300000.0
2009-09-17 01:34:00,79.36,79.36,79.355,79.36,18100000.0
2009-09-17 01:35:00,79.36,79.365,79.36,79.365,7300000.0
2009-09-17 01:36:00,79.317,79.362,79.317,79.341,79400000.0
2009-09-17 01:37:00,79.365,79.365,79.36,79.36,7200000.0
2009-09-17 01:38:00,79.36,79.38,79.36,79.38,27800000.0
2009-09-17 01:39:00,79.375,79.39,79.375,79.39,46700000.0
2009-09-17 01:40:00,79.385,79.4,79.385,79.4,82300000.0
2009-09-17 01:41:00,79.4,79.415,79.4,79.4,71300000.0
2009-09-17 01:42:00,79.395,79.435,79.395,79.435,50500000.0
2009-09-17 01:43:00,79.435,79.455,79.435,79.445,32100000.0
2009-09-17 01:44:00,79.445,79.475,79.435,79.47,135100000.0
2009-09-17 01:45:00,79.47,79.475,79.445,79.445,134400000.0
2009-09-17 01:46:00,79.45,79.475,79.445,79.465,65800000.0
2009-09-17 01:47:00,79.465,79.485,79.455,79.47,274500000.0
2009-09-17 01:48:00,79.475,79.505,79.475,79.48,212200000.0
2009-09-17 01:49:00,79.475,79.48,79.415,79.455,265500000.0
2009-09-17 01:50:00,79.455,79.47,79.445,79.45,130200000.0
2009-09-17 01:51:00,79.45,79.465,79.445,79.445,245500000.0
2009-09-17 01:52:00,79.445,79.46,79.435,79.46,224100000.0
2009-09-17 01:53:00,79.455,79.465,79.455,79.46,60900000.0
2009-09-17 01:54:00,79.465,79.485,79.45,79.45,135900000.0
2009-09-17 01:55:00,79.45,79.46,79.415,79.44,180000000.0
2009-09-17 01:56:00,79.44,79.445,79.395,79.41,130300000.0
2009-09-17 01:57:00,79.415,79.44,79.405,79.44,222400000.0
2009-09-17 01:58:00,79.44,79.44,79.435,79.435,17300000.0
2009-09-17 01:59:00,79.435,79.46,79.435,79.45,88100000.0
2009-09-17 02:00:00,79.45,79.45,79.425,79.425,235100000.0
2009-09-17 02:01:00,79.425,79.475,79.42,79.465,243000000.0
2009-09-17 02:02:00,79.47,79.48,79.45,79.465,236900000.0
2009-09-17 02:03:00,79.465,79.475,79.455,79.475,137800000.0
2009-09-17 02:04:00,79.47,79.49,79.47,79.48,160300000.0
2009-09-17 02:05:00,79.485,79.51,79.475,79.485,281200000.0
2009-09-17 02:06:00,79.485,79.495,79.485,79.485,84600000.0
2009-09-17 02:07:00,79.485,79.535,79.485,79.53,130400000.0
2009-09-17 02:08:00,79.53,79.53,79.505,79.515,182800000.0
2009-09-17 02:09:00,79.515,79.53,79.5,79.52,171000000.0
2009-09-17 02:10:00,79.52,79.545,79.51,79.545,211700000.0
2009-09-17 02:11:00,79.55,79.575,79.54,79.575,213000000.0
2009-09-17 02:12:00,79.57,79.575,79.565,79.57,60400000.0
2009-09-17 02:13:00,79.575,79.595,79.57,79.595,111000000.0
2009-09-17 02:14:00,79.595,79.625,79.575,79.59,270100000.0
2009-09-17 02:15:00,79.59,79.61,79.585,79.595,115000000.0
2009-09-17 02:16:00,79.595,79.62,79.59,79.61,180500000.0
2009-09-17 02:17:00,79.615,79.62,79.605,79.62,235600000.0
2009-09-17 02:18:00,79.635,79.655,79.635,79.645,220400000.0
2009-09-17 02:19:00,79.645,79.645,79.59,79.61,232500000.0
2009-09-17 02:20:00,79.61,79.645,79.61,79.63,61100000.0
2009-09-17 02:21:00,79.625,79.625,79.6,79.615,128400000.0
2009-09-17 02:22:00,79.615,79.615,79.57,79.575,114200000.0
2009-09-17 02:23:00,79.58,79.61,79.575,79.605,213800000.0
2009-09-17 02:24:00,79.6,79.61,79.595,79.605,182400000.0
2009-09-17 02:25:00,79.605,79.635,79.605,79.62,174400000.0
2009-09-17 02:26:00,79.62,79.645,79.605,79.625,106500000.0
2009-09-17 02:27:00,79.625,79.625,79.595,79.625,330600000.0
2009-09-17 02:28:00,79.63,79.655,79.63,79.635,357300000.0
2009-09-17 02:29:00,79.64,79.65,79.595,79.615,387700002.0
2009-09-17 02:30:00,79.615,79.625,79.615,79.625,60700000.0
2009-09-17 02:31:00,79.625,79.625,79.625,79.625,11000000.0
2009-09-17 02:32:00,79.625,79.635,79.6,79.63,95000000.0
2009-09-17 02:33:00,79.63,79.635,79.62,79.635,127900000.0
2009-09-17 02:34:00,79.64,79.655,79.625,79.655,167000000.0
2009-09-17 02:35:00,79.65,79.69,79.645,79.645,186800000.0
2009-09-17 02:36:00,79.645,79.665,79.635,79.665,136300000.0
2009-09-17 02:37:00,79.665,79.665,79.65,79.65,21400000.0
2009-09-17 02:38:00,79.66,79.66,79.645,79.655,67800000.0
2009-09-17 02:39:00,79.655,79.66,79.635,79.66,300800000.0
2009-09-17 02:40:00,79.66,79.66,79.64,79.64,212200000.0
2009-09-17 02:41:00,79.64,79.645,79.615,79.615,142500000.0
2009-09-17 02:42:00,79.62,79.635,79.61,79.62,242600000.0
2009-09-17 02:43:00,79.625,79.625,79.585,79.59,164800000.0
2009-09-17 02:44:00,79.585,79.615,79.585,79.585,203900000.0
2009-09-17 02:45:00,79.585,79.6,79.585,79.585,34600000.0
2009-09-17 02:46:00,79.585,79.595,79.585,79.59,14600000.0
2009-09-17 02:47:00,79.585,79.585,79.57,79.57,24500000.0
2009-09-17 02:48:00,79.57,79.585,79.57,79.575,59800000.0
2009-09-17 02:49:00,79.565,79.595,79.56,79.595,46200000.0
2009-09-17 02:50:00,79.595,79.63,79.585,79.63,152600000.0
2009-09-17 02:51:00,79.625,79.665,79.625,79.665,142100000.0
2009-09-17 02:52:00,79.665,79.675,79.625,79.625,145700000.0
2009-09-17 02:53:00,79.625,79.645,79.615,79.645,143900000.0
2009-09-17 02:54:00,79.65,79.65,79.55,79.595,240000000.0
2009-09-17 02:55:00,79.595,79.625,79.585,79.615,119900000.0
2009-09-17 02:56:00,79.615,79.615,79.59,79.615,227100000.0
2009-09-17 02:57:00,79.605,79.62,79.6,79.615,107900000.0
2009-09-17 02:58:00,79.615,79.635,79.615,79.635,56600000.0
2009-09-17 02:59:00,79.635,79.655,79.635,79.655,68200000.0
2009-09-17 03:00:00,79.655,79.655,79.64,79.64,24800000.0
2009-09-17 03:01:00,79.635,79.65,79.635,79.645,84100000.0
2009-09-17 03:02:00,79.645,79.65,79.63,79.635,181600000.0
2009-09-17 03:03:00,79.63,79.64,79.615,79.63,176400000.0
2009-09-17 03:04:00,79.635,79.645,79.61,79.62,183700000.0
2009-09-17 03:05:00,79.62,79.64,79.62,79.64,20100000.0
2009-09-17 03:06:00,79.615,79.645,79.615,79.635,105600000.0
2009-09-17 03:07:00,79.635,79.655,79.62,79.655,63900000.0
2009-09-17 03:08:00,79.64,79.655,79.625,79.63,56200000.0
2009-09-17 03:09:00,79.635,79.635,79.63,79.63,63200000.0
2009-09-17 03:10:00,79.63,79.645,79.595,79.625,157800000.0
2009-09-17 03:11:00,79.625,79.63,79.625,79.625,38700000.0
2009-09-17 03:12:00,79.625,79.63,79.615,79.625,108100000.0
2009-09-17 03:13:00,79.63,79.63,79.61,79.61,117600000.0
2009-09-17 03:14:00,79.61,79.625,79.595,79.605,184500000.0
2009-09-17 03:15:00,79.605,79.605,79.595,79.595,25000000.0
2009-09-17 03:16:00,79.595,79.595,79.555,79.565,79700000.0
2009-09-17 03:17:00,79.565,79.575,79.555,79.56,161200000.0
2009-09-17 03:18:00,79.565,79.565,79.54,79.545,224400000.0
2009-09-17 03:19:00,79.54,79.545,79.525,79.545,145000000.0
2009-09-17 03:20:00,79.545,79.575,79.545,79.555,119600000.0
2009-09-17 03:21:00,79.555,79.555,79.52,79.525,208800000.0
2009-09-17 03:22:00,79.525,79.525,79.495,79.505,120000000.0
2009-09-17 03:23:00,79.5,79.505,79.495,79.495,106600000.0
2009-09-17 03:24:00,79.495,79.52,79.495,79.505,200300000.0
2009-09-17 03:25:00,79.5,79.51,79.495,79.505,188000000.0
2009-09-17 03:26:00,79.505,79.51,79.5,79.51,108200000.0
2009-09-17 03:27:00,79.515,79.525,79.505,79.505,168500000.0
2009-09-17 03:28:00,79.51,79.525,79.505,79.525,70500000.0
2009-09-17 03:29:00,79.525,79.525,79.505,79.515,41700000.0
2009-09-17 03:30:00,79.515,79.515,79.515,79.515,23000000.0
2009-09-17 03:31:00,79.515,79.545,79.515,79.545,33400000.0
2009-09-17 03:32:00,79.545,79.545,79.51,79.545,60700000.0
2009-09-17 03:33:00,79.545,79.555,79.495,79.545,147500000.0
2009-09-17 03:34:00,79.545,79.545,79.515,79.515,76100000.0
2009-09-17 03:35:00,79.52,79.52,79.5,79.5,170600000.0
2009-09-17 03:36:00,79.5,79.525,79.485,79.515,210400000.0
2009-09-17 03:37:00,79.52,79.52,79.505,79.52,96900000.0
2009-09-17 03:38:00,79.52,79.52,79.495,79.51,197100000.0
2009-09-17 03:39:00,79.52,79.525,79.5,79.5,108800000.0
2009-09-17 03:40:00,79.5,79.505,79.475,79.505,178400000.0
2009-09-17 03:41:00,79.51,79.54,79.505,79.52,61900000.0
2009-09-17 03:42:00,79.515,79.535,79.51,79.51,276900000.0
2009-09-17 03:43:00,79.505,79.51,79.495,79.505,97600000.0
2009-09-17 03:44:00,79.505,79.505,79.5,79.505,24800000.0
2009-09-17 03:45:00,79.5,79.505,79.495,79.5,75200000.0
2009-09-17 03:46:00,79.5,79.515,79.495,79.515,48300000.0
2009-09-17 03:47:00,79.51,79.565,79.51,79.545,72800000.0
2009-09-17 03:48:00,79.54,79.575,79.535,79.54,207400000.0
2009-09-17 03:49:00,79.535,79.59,79.535,79.59,251000000.0
2009-09-17 03:50:00,79.59,79.62,79.585,79.59,562899999.0
2009-09-17 03:51:00,79.59,79.59,79.585,79.585,158800000.0
2009-09-17 03:52:00,79.585,79.585,79.54,79.555,326200000.0
2009-09-17 03:53:00,79.555,79.575,79.54,79.57,274900000.0
2009-09-17 03:54:00,79.565,79.57,79.545,79.545,337300000.0
2009-09-17 03:55:00,79.545,79.555,79.535,79.54,210500000.0
2009-09-17 03:56:00,79.54,79.56,79.54,79.555,152400000.0
2009-09-17 03:57:00,79.555,79.56,79.52,79.52,141000000.0
2009-09-17 03:58:00,79.52,79.56,79.52,79.555,98600000.0
2009-09-17 03:59:00,79.545,79.545,79.53,79.535,136200000.0
2009-09-17 04:00:00,79.535,79.57,79.53,79.55,356600000.0
2009-09-17 04:01:00,79.55,79.55,79.535,79.54,38900000.0
2009-09-17 04:02:00,79.545,79.575,79.54,79.56,83300000.0
2009-09-17 04:03:00,79.565,79.57,79.535,79.54,257200000.0
2009-09-17 04:04:00,79.535,79.535,79.51,79.515,449400000.0
2009-09-17 04:05:00,79.515,79.54,79.515,79.53,291500000.0
2009-09-17 04:06:00,79.53,79.55,79.53,79.535,224300000.0
2009-09-17 04:07:00,79.535,79.56,79.535,79.56,208900000.0
2009-09-17 04:08:00,79.565,79.6,79.565,79.6,210499999.0
2009-09-17 04:09:00,79.595,79.625,79.595,79.625,145000000.0
2009-09-17 04:10:00,79.625,79.665,79.62,79.655,248199999.0
2009-09-17 04:11:00,79.64,79.64,79.62,79.63,157800000.0
2009-09-17 04:12:00,79.63,79.63,79.625,79.63,133700000.0
2009-09-17 04:13:00,79.635,79.685,79.635,79.655,445900000.0
2009-09-17 04:14:00,79.655,79.67,79.65,79.66,356299999.0
2009-09-17 04:15:00,79.66,79.705,79.66,79.695,186900000.0
2009-09-17 04:16:00,79.705,79.715,79.675,79.715,264400000.0
2009-09-17 04:17:00,79.715,79.745,79.7,79.725,224900000.0
2009-09-17 04:18:00,79.735,79.76,79.735,79.745,143500000.0
2009-09-17 04:19:00,79.745,79.745,79.71,79.72,321000000.0
2009-09-17 04:20:00,79.72,79.72,79.7,79.715,113100000.0
2009-09-17 04:21:00,79.715,79.725,79.695,79.695,99600000.0
2009-09-17 04:22:00,79.695,79.715,79.695,79.695,159800000.0
2009-09-17 04:23:00,79.695,79.695,79.695,79.695,30000000.0
2009-09-17 04:24:00,79.695,79.71,79.69,79.71,38800000.0
2009-09-17 04:25:00,79.715,79.725,79.695,79.695,253400000.0
2009-09-17 04:26:00,79.7,79.725,79.7,79.72,228300000.0
2009-09-17 04:27:00,79.72,79.755,79.715,79.735,256600000.0
2009-09-17 04:28:00,79.735,79.755,79.72,79.745,383200001.0
2009-09-17 04:29:00,79.745,79.775,79.72,79.73,390200000.0
2009-09-17 04:30:00,79.73,79.73,79.725,79.725,124300000.0
2009-09-17 04:31:00,79.73,79.75,79.725,79.735,356300000.0
2009-09-17 04:32:00,79.74,79.765,79.73,79.755,125400000.0
2009-09-17 04:33:00,79.755,79.765,79.745,79.745,175600000.0
2009-09-17 04:34:00,79.745,79.745,79.725,79.735,209000000.0
2009-09-17 04:35:00,79.735,79.735,79.72,79.72,262100000.0
2009-09-17 04:36:00,79.72,79.73,79.705,79.725,142999999.0
2009-09-17 04:37:00,79.725,79.725,79.7,79.705,172000000.0
2009-09-17 04:38:00,79.705,79.75,79.705,79.735,169400000.0
2009-09-17 04:39:00,79.735,79.74,79.71,79.715,260400000.0
2009-09-17 04:40:00,79.715,79.715,79.69,79.695,249200000.0
2009-09-17 04:41:00,79.695,79.7,79.69,79.7,163800000.0
2009-09-17 04:42:00,79.695,79.695,79.69,79.69,89200000.0
2009-09-17 04:43:00,79.69,79.69,79.685,79.69,138000000.0
2009-09-17 04:44:00,79.695,79.695,79.68,79.68,128400000.0
2009-09-17 04:45:00,79.68,79.68,79.67,79.67,90300000.0
2009-09-17 04:46:00,79.675,79.68,79.67,79.675,137800000.0
2009-09-17 04:47:00,79.675,79.68,79.675,79.68,103600000.0
2009-09-17 04:48:00,79.675,79.675,79.665,79.665,242200000.0
2009-09-17 04:49:00,79.665,79.68,79.665,79.68,293400000.0
2009-09-17 04:50:00,79.68,79.705,79.675,79.695,87200000.0
2009-09-17 04:51:00,79.695,79.695,79.685,79.69,147999999.0
2009-09-17 04:52:00,79.69,79.725,79.685,79.725,176600000.0
2009-09-17 04:53:00,79.725,79.725,79.705,79.705,172900000.0
2009-09-17 04:54:00,79.7,79.7,79.675,79.68,129699999.0
2009-09-17 04:55:00,79.67,79.685,79.655,79.67,98300000.0
2009-09-17 04:56:00,79.665,79.665,79.64,79.645,152400000.0
2009-09-17 04:57:00,79.645,79.655,79.635,79.65,339700000.0
2009-09-17 04:58:00,79.645,79.655,79.64,79.655,149700000.0
2009-09-17 04:59:00,79.655,79.655,79.62,79.62,268600000.0
2009-09-17 05:00:00,79.62,79.63,79.605,79.63,289000000.0
2009-09-17 05:01:00,79.635,79.66,79.63,79.64,171100000.0
2009-09-17 05:02:00,79.64,79.675,79.64,79.655,208900000.0
2009-09-17 05:03:00,79.655,79.67,79.655,79.665,173000000.0
2009-09-17 05:04:00,79.665,79.675,79.66,79.66,173900000.0
2009-09-17 05:05:00,79.665,79.68,79.655,79.675,253599999.0
2009-09-17 05:06:00,79.67,79.68,79.66,79.665,204500000.0
2009-09-17 05:07:00,79.665,79.665,79.65,79.665,157800000.0
2009-09-17 05:08:00,79.665,79.675,79.645,79.65,101600000.0
2009-09-17 05:09:00,79.645,79.665,79.635,79.665,346800000.0
2009-09-17 05:10:00,79.66,79.68,79.66,79.675,201600000.0
2009-09-17 05:11:00,79.685,79.69,79.67,79.67,142200000.0
2009-09-17 05:12:00,79.67,79.675,79.67,79.67,68300000.0
2009-09-17 05:13:00,79.67,79.695,79.67,79.695,85900000.0
2009-09-17 05:14:00,79.695,79.705,79.69,79.69,26400000.0
2009-09-17 05:15:00,79.685,79.7,79.675,79.685,179300000.0
2009-09-17 05:16:00,79.685,79.685,79.67,79.67,69000000.0
2009-09-17 05:17:00,79.675,79.71,79.675,79.675,264400000.0
2009-09-17 05:18:00,79.68,79.68,79.64,79.65,187800000.0
2009-09-17 05:19:00,79.65,79.655,79.65,79.655,132700000.0
2009-09-17 05:20:00,79.655,79.66,79.655,79.66,33300000.0
2009-09-17 05:21:00,79.66,79.665,79.655,79.665,89000000.0
2009-09-17 05:22:00,79.665,79.665,79.64,79.64,142600000.0
2009-09-17 05:23:00,79.645,79.65,79.64,79.64,69100000.0
2009-09-17 05:24:00,79.645,79.655,79.645,79.645,39600000.0
2009-09-17 05:25:00,79.65,79.675,79.65,79.665,131400000.0
2009-09-17 05:26:00,79.67,79.695,79.67,79.68,203500000.0
2009-09-17 05:27:00,79.67,79.675,79.66,79.66,265100000.0
2009-09-17 05:28:00,79.66,79.665,79.66,79.66,78100000.0
2009-09-17 05:29:00,79.66,79.66,79.655,79.66,72400000.0
2009-09-17 05:30:00,79.66,79.665,79.655,79.665,68600000.0
2009-09-17 05:31:00,79.66,79.675,79.655,79.665,214900000.0
2009-09-17 05:32:00,79.665,79.665,79.65,79.655,235500000.0
2009-09-17 05:33:00,79.645,79.675,79.645,79.665,63500000.0
2009-09-17 05:34:00,79.66,79.675,79.655,79.66,219400000.0
2009-09-17 05:35:00,79.655,79.685,79.655,79.66,104500000.0
2009-09-17 05:36:00,79.665,79.685,79.66,79.67,108800000.0
2009-09-17 05:37:00,79.675,79.69,79.665,79.665,82400000.0
2009-09-17 05:38:00,79.665,79.675,79.64,79.675,114800000.0
2009-09-17 05:39:00,79.675,79.685,79.65,79.665,108100000.0
2009-09-17 05:40:00,79.67,79.67,79.64,79.64,124700000.0
2009-09-17 05:41:00,79.64,79.66,79.635,79.635,137000000.0
2009-09-17 05:42:00,79.635,79.655,79.62,79.65,219600000.0
2009-09-17 05:43:00,79.65,79.655,79.64,79.64,215100000.0
2009-09-17 05:44:00,79.64,79.65,79.64,79.645,251900000.0
2009-09-17 05:45:00,79.65,79.65,79.625,79.625,293999998.0
2009-09-17 05:46:00,79.635,79.64,79.625,79.63,189500000.0
2009-09-17 05:47:00,79.635,79.635,79.625,79.625,86900000.0
2009-09-17 05:48:00,79.625,79.64,79.61,79.61,242000000.0
2009-09-17 05:49:00,79.61,79.62,79.605,79.615,167800000.0
2009-09-17 05:50:00,79.61,79.62,79.61,79.615,151400000.0
2009-09-17 05:51:00,79.615,79.63,79.605,79.63,187999999.0
2009-09-17 05:52:00,79.63,79.645,79.62,79.62,72300000.0
2009-09-17 05:53:00,79.62,79.62,79.6,79.61,337200000.0
2009-09-17 05:54:00,79.61,79.62,79.61,79.61,103700000.0
2009-09-17 05:55:00,79.61,79.62,79.605,79.61,141400000.0
2009-09-17 05:56:00,79.61,79.635,79.605,79.61,333500000.0
2009-09-17 05:57:00,79.615,79.615,79.595,79.595,98800000.0
2009-09-17 05:58:00,79.6,79.605,79.58,79.585,202700000.0
2009-09-17 05:59:00,79.585,79.59,79.575,79.575,223900000.0
2009-09-17 06:00:00,79.585,79.605,79.585,79.605,66000000.0
2009-09-17 06:01:00,79.605,79.615,79.605,79.61,37200000.0
2009-09-17 06:02:00,79.615,79.615,79.605,79.61,54400000.0
2009-09-17 06:03:00,79.61,79.62,79.605,79.605,32200000.0
2009-09-17 06:04:00,79.605,79.605,79.605,79.605,10000000.0
2009-09-17 06:05:00,79.605,79.605,79.585,79.585,62400000.0
2009-09-17 06:06:00,79.585,79.585,79.545,79.545,144500000.0
2009-09-17 06:07:00,79.545,79.565,79.54,79.545,173200000.0
2009-09-17 06:08:00,79.545,79.545,79.525,79.545,45600000.0
2009-09-17 06:09:00,79.545,79.56,79.54,79.555,153600000.0
2009-09-17 06:10:00,79.555,79.57,79.55,79.565,180300000.0
2009-09-17 06:11:00,79.565,79.57,79.53,79.535,199900000.0
2009-09-17 06:12:00,79.535,79.555,79.525,79.54,228800001.0
2009-09-17 06:13:00,79.545,79.555,79.535,79.535,84800000.0
2009-09-17 06:14:00,79.535,79.535,79.495,79.535,125500000.0
2009-09-17 06:15:00,79.535,79.585,79.525,79.585,125600000.0
2009-09-17 06:16:00,79.585,79.585,79.545,79.545,231500000.0
2009-09-17 06:17:00,79.545,79.575,79.515,79.575,410000000.0
2009-09-17 06:18:00,79.585,79.605,79.545,79.545,109000000.0
2009-09-17 06:19:00,79.545,79.595,79.545,79.585,309200000.0
2009-09-17 06:20:00,79.585,79.585,79.58,79.585,135600000.0
2009-09-17 06:21:00,79.58,79.595,79.58,79.595,105900000.0
2009-09-17 06:22:00,79.595,79.605,79.585,79.605,91800000.0
2009-09-17 06:23:00,79.605,79.61,79.595,79.605,31400000.0
2009-09-17 06:24:00,79.605,79.615,79.595,79.595,31300000.0
2009-09-17 06:25:00,79.595,79.635,79.59,79.615,137000000.0
2009-09-17 06:26:00,79.61,79.615,79.605,79.605,48700000.0
2009-09-17 06:27:00,79.605,79.63,79.6,79.63,290200000.0
2009-09-17 06:28:00,79.63,79.635,79.6,79.625,83400000.0
2009-09-17 06:29:00,79.625,79.63,79.615,79.625,44800000.0
2009-09-17 06:30:00,79.63,79.635,79.605,79.635,97100000.0
2009-09-17 06:31:00,79.635,79.64,79.62,79.63,84800000.0
2009-09-17 06:32:00,79.63,79.675,79.62,79.665,334600000.0
2009-09-17 06:33:00,79.665,79.665,79.61,79.61,276100000.0
2009-09-17 06:34:00,79.61,79.615,79.6,79.615,134000000.0
2009-09-17 06:35:00,79.615,79.67,79.615,79.645,254500000.0
2009-09-17 06:36:00,79.645,79.655,79.645,79.655,60200000.0
2009-09-17 06:37:00,79.645,79.655,79.635,79.645,208900000.0
2009-09-17 06:38:00,79.63,79.635,79.625,79.63,220400000.0
2009-09-17 06:39:00,79.625,79.63,79.605,79.605,250900000.0
2009-09-17 06:40:00,79.61,79.64,79.605,79.63,282900000.0
2009-09-17 06:41:00,79.635,79.65,79.635,79.65,134400000.0
2009-09-17 06:42:00,79.64,79.665,79.64,79.65,144400000.0
2009-09-17 06:43:00,79.655,79.66,79.645,79.66,101100000.0
2009-09-17 06:44:00,79.655,79.67,79.65,79.665,119300000.0
2009-09-17 06:45:00,79.66,79.67,79.645,79.645,245700000.0
2009-09-17 06:46:00,79.645,79.645,79.635,79.64,215700000.0
2009-09-17 06:47:00,79.64,79.645,79.635,79.645,194400000.0
2009-09-17 06:48:00,79.645,79.645,79.635,79.635,145900000.0
2009-09-17 06:49:00,79.635,79.655,79.635,79.65,109000000.0
2009-09-17 06:50:00,79.65,79.66,79.645,79.645,189000000.0
2009-09-17 06:51:00,79.645,79.65,79.63,79.64,128900000.0
2009-09-17 06:52:00,79.635,79.645,79.635,79.645,153100000.0
2009-09-17 06:53:00,79.645,79.645,79.635,79.635,131200000.0
2009-09-17 06:54:00,79.635,79.665,79.635,79.655,131000000.0
2009-09-17 06:55:00,79.655,79.665,79.635,79.635,336900000.0
2009-09-17 06:56:00,79.645,79.645,79.645,79.645,52000000.0
2009-09-17 06:57:00,79.645,79.65,79.635,79.65,108000000.0
2009-09-17 06:58:00,79.65,79.65,79.645,79.65,67200000.0
2009-09-17 06:59:00,79.65,79.655,79.625,79.625,142000000.0
2009-09-17 07:00:00,79.62,79.635,79.61,79.62,324400000.0
2009-09-17 07:01:00,79.625,79.66,79.625,79.655,249800000.0
2009-09-17 07:02:00,79.655,79.67,79.65,79.66,342700000.0
2009-09-17 07:03:00,79.66,79.665,79.65,79.66,264700000.0
2009-09-17 07:04:00,79.66,79.665,79.65,79.655,252500000.0
2009-09-17 07:05:00,79.665,79.675,79.66,79.67,202100000.0
2009-09-17 07:06:00,79.67,79.7,79.66,79.69,387500000.0
2009-09-17 07:07:00,79.695,79.725,79.69,79.7,400100000.0
2009-09-17 07:08:00,79.705,79.715,79.685,79.695,239400000.0
2009-09-17 07:09:00,79.69,79.705,79.685,79.705,247800000.0
2009-09-17 07:10:00,79.71,79.71,79.69,79.7,185300000.0
2009-09-17 07:11:00,79.705,79.73,79.705,79.72,220400000.0
2009-09-17 07:12:00,79.725,79.73,79.715,79.73,45100000.0
2009-09-17 07:13:00,79.73,79.74,79.685,79.705,112300000.0
2009-09-17 07:14:00,79.705,79.73,79.705,79.725,43200000.0
2009-09-17 07:15:00,79.71,79.71,79.705,79.705,80000000.0
2009-09-17 07:16:00,79.705,79.71,79.705,79.705,125600000.0
2009-09-17 07:17:00,79.705,79.705,79.705,79.705,64100000.0
2009-09-17 07:18:00,79.71,79.72,79.71,79.71,148100000.0
2009-09-17 07:19:00,79.71,79.73,79.695,79.695,32800000.0
2009-09-17 07:20:00,79.695,79.705,79.69,79.705,34900000.0
2009-09-17 07:21:00,79.7,79.7,79.675,79.685,138500000.0
2009-09-17 07:22:00,79.69,79.735,79.69,79.725,292800001.0
2009-09-17 07:23:00,79.725,79.73,79.72,79.725,277900000.0
2009-09-17 07:24:00,79.725,79.735,79.725,79.725,171499999.0
2009-09-17 07:25:00,79.725,79.75,79.725,79.745,124000000.0
2009-09-17 07:26:00,79.745,79.775,79.74,79.77,401900000.0
2009-09-17 07:27:00,79.77,79.785,79.76,79.775,179600000.0
2009-09-17 07:28:00,79.78,79.78,79.765,79.765,289099997.0
2009-09-17 07:29:00,79.765,79.765,79.72,79.72,306700001.0
2009-09-17 07:30:00,79.72,79.745,79.72,79.735,548899999.0
2009-09-17 07:31:00,79.735,79.735,79.715,79.725,292700000.0
2009-09-17 07:32:00,79.73,79.735,79.725,79.73,108400000.0
2009-09-17 07:33:00,79.735,79.765,79.735,79.755,288900000.0
2009-09-17 07:34:00,79.755,79.765,79.745,79.755,169400000.0
2009-09-17 07:35:00,79.755,79.76,79.75,79.755,212700000.0
2009-09-17 07:36:00,79.755,79.765,79.725,79.725,289299999.0
2009-09-17 07:37:00,79.725,79.735,79.71,79.72,300100001.0
2009-09-17 07:38:00,79.72,79.735,79.71,79.71,329400000.0
2009-09-17 07:39:00,79.71,79.735,79.705,79.73,372800000.0
2009-09-17 07:40:00,79.73,79.765,79.73,79.755,165100000.0
2009-09-17 07:41:00,79.76,79.785,79.76,79.775,393800000.0
2009-09-17 07:42:00,79.775,79.795,79.77,79.77,274500000.0
2009-09-17 07:43:00,79.77,79.795,79.765,79.785,472800000.0
2009-09-17 07:44:00,79.78,79.78,79.74,79.755,468100000.0
2009-09-17 07:45:00,79.76,79.85,79.75,79.845,482500000.0
2009-09-17 07:46:00,79.845,79.89,79.845,79.875,577900000.0
2009-09-17 07:47:00,79.875,79.88,79.8,79.81,504200000.0
2009-09-17 07:48:00,79.8,79.805,79.78,79.795,455400000.0
2009-09-17 07:49:00,79.8,79.885,79.795,79.88,427300000.0
2009-09-17 07:50:00,79.88,79.885,79.845,79.86,443900000.0
2009-09-17 07:51:00,79.865,79.88,79.855,79.855,176200000.0
2009-09-17 07:52:00,79.855,79.865,79.84,79.84,529999999.0
2009-09-17 07:53:00,79.845,79.845,79.8,79.805,299700001.0
2009-09-17 07:54:00,79.8,79.815,79.795,79.8,333300000.0
2009-09-17 07:55:00,79.8,79.825,79.78,79.825,454199999.0
2009-09-17 07:56:00,79.82,79.83,79.79,79.795,385600000.0
2009-09-17 07:57:00,79.79,79.82,79.785,79.795,296500000.0
2009-09-17 07:58:00,79.795,79.8,79.79,79.795,256900000.0
2009-09-17 07:59:00,79.795,79.81,79.785,79.795,190800000.0
2009-09-17 08:00:00,79.795,79.85,79.795,79.83,511299998.0
2009-09-17 08:01:00,79.835,79.835,79.79,79.8,456200002.0
2009-09-17 08:02:00,79.8,79.815,79.785,79.785,206000000.0
2009-09-17 08:03:00,79.785,79.79,79.775,79.785,192300000.0
2009-09-17 08:04:00,79.785,79.79,79.77,79.78,169300000.0
2009-09-17 08:05:00,79.78,79.795,79.775,79.79,242900000.0
2009-09-17 08:06:00,79.79,79.835,79.79,79.825,110900000.0
2009-09-17 08:07:00,79.835,79.855,79.815,79.84,360400000.0
2009-09-17 08:08:00,79.84,79.85,79.815,79.82,387900000.0
2009-09-17 08:09:00,79.82,79.835,79.815,79.825,359600000.0
2009-09-17 08:10:00,79.825,79.835,79.82,79.82,209200000.0
2009-09-17 08:11:00,79.82,79.855,79.82,79.855,227800000.0
2009-09-17 08:12:00,79.85,79.85,79.84,79.84,246300000.0
2009-09-17 08:13:00,79.845,79.85,79.835,79.85,141900000.0
2009-09-17 08:14:00,79.855,79.875,79.835,79.87,108800000.0
2009-09-17 08:15:00,79.88,79.885,79.855,79.87,233200000.0
2009-09-17 08:16:00,79.87,79.875,79.86,79.865,436600001.0
2009-09-17 08:17:00,79.87,79.875,79.855,79.875,516500000.0
2009-09-17 08:18:00,79.875,79.88,79.855,79.855,365700000.0
2009-09-17 08:19:00,79.86,79.86,79.835,79.84,324200000.0
2009-09-17 08:20:00,79.825,79.83,79.78,79.79,438800000.0
2009-09-17 08:21:00,79.79,79.825,79.79,79.815,462900000.0
2009-09-17 08:22:00,79.81,79.82,79.795,79.805,351100000.0
2009-09-17 08:23:00,79.805,79.805,79.7,79.705,682700000.0
2009-09-17 08:24:00,79.705,79.715,79.68,79.705,375200000.0
2009-09-17 08:25:00,79.705,79.72,79.7,79.705,216800000.0
2009-09-17 08:26:00,79.705,79.75,79.7,79.735,192000000.0
2009-09-17 08:27:00,79.735,79.74,79.67,79.67,456599999.0
2009-09-17 08:28:00,79.675,79.675,79.6,79.625,514300000.0
2009-09-17 08:29:00,79.635,79.695,79.615,79.685,326399999.0
2009-09-17 08:30:00,79.69,79.725,79.68,79.7,456200000.0
2009-09-17 08:31:00,79.7,79.74,79.7,79.73,301400000.0
2009-09-17 08:32:00,79.73,79.74,79.705,79.72,454700000.0
2009-09-17 08:33:00,79.72,79.735,79.68,79.68,423799999.0
2009-09-17 08:34:00,79.68,79.69,79.635,79.655,463300001.0
2009-09-17 08:35:00,79.66,79.66,79.615,79.625,420400000.0
2009-09-17 08:36:00,79.635,79.665,79.635,79.655,302400000.0
2009-09-17 08:37:00,79.65,79.66,79.615,79.635,673500001.0
2009-09-17 08:38:00,79.635,79.635,79.615,79.62,393199998.0
2009-09-17 08:39:00,79.62,79.62,79.59,79.595,442500000.0
2009-09-17 08:40:00,79.595,79.615,79.59,79.59,387300000.0
2009-09-17 08:41:00,79.595,79.62,79.59,79.605,360900000.0
2009-09-17 08:42:00,79.605,79.64,79.6,79.625,322700000.0
2009-09-17 08:43:00,79.625,79.635,79.605,79.63,128000000.0
2009-09-17 08:44:00,79.635,79.665,79.62,79.665,354100000.0
2009-09-17 08:45:00,79.665,79.68,79.65,79.665,271200000.0
2009-09-17 08:46:00,79.665,79.675,79.655,79.67,329200000.0
2009-09-17 08:47:00,79.67,79.685,79.66,79.665,236700000.0
2009-09-17 08:48:00,79.665,79.69,79.665,79.69,70100000.0
2009-09-17 08:49:00,79.68,79.71,79.68,79.685,277200000.0
2009-09-17 08:50:00,79.685,79.695,79.635,79.655,451800001.0
2009-09-17 08:51:00,79.655,79.7,79.65,79.66,533100000.0
2009-09-17 08:52:00,79.66,79.685,79.66,79.66,147800000.0
2009-09-17 08:53:00,79.665,79.68,79.665,79.67,90500000.0
2009-09-17 08:54:00,79.675,79.68,79.655,79.665,382399998.0
2009-09-17 08:55:00,79.665,79.665,79.645,79.645,303800000.0
2009-09-17 08:56:00,79.645,79.65,79.605,79.61,289200000.0
2009-09-17 08:57:00,79.615,79.63,79.615,79.625,474500000.0
2009-09-17 08:58:00,79.625,79.625,79.59,79.59,403400000.0
2009-09-17 08:59:00,79.59,79.625,79.575,79.62,372999999.0
2009-09-17 09:00:00,79.62,79.64,79.575,79.58,383099999.0
2009-09-17 09:01:00,79.58,79.6,79.565,79.575,601300000.0
2009-09-17 09:02:00,79.58,79.6,79.55,79.585,534300001.0
2009-09-17 09:03:00,79.585,79.635,79.585,79.635,288000000.0
2009-09-17 09:04:00,79.635,79.65,79.605,79.615,522699999.0
2009-09-17 09:05:00,79.62,79.645,79.615,79.645,407900000.0
2009-09-17 09:06:00,79.65,79.66,79.635,79.65,467800000.0
2009-09-17 09:07:00,79.645,79.66,79.635,79.645,443600000.0
2009-09-17 09:08:00,79.65,79.66,79.635,79.655,355200000.0
2009-09-17 09:09:00,79.655,79.665,79.64,79.66,434599999.0
2009-09-17 09:10:00,79.66,79.66,79.605,79.61,252799999.0
2009-09-17 09:11:00,79.61,79.625,79.58,79.6,433500001.0
2009-09-17 09:12:00,79.6,79.615,79.585,79.59,455800000.0
2009-09-17 09:13:00,79.59,79.61,79.565,79.6,587200000.0
2009-09-17 09:14:00,79.605,79.63,79.6,79.62,377600000.0
2009-09-17 09:15:00,79.62,79.64,79.615,79.64,299900000.0
2009-09-17 09:16:00,79.64,79.64,79.62,79.63,223100000.0
2009-09-17 09:17:00,79.635,79.635,79.62,79.63,368199999.0
2009-09-17 09:18:00,79.63,79.63,79.59,79.61,361000000.0
2009-09-17 09:19:00,79.615,79.625,79.6,79.61,498800000.0
2009-09-17 09:20:00,79.61,79.61,79.565,79.575,514300000.0
2009-09-17 09:21:00,79.575,79.615,79.565,79.61,514600000.0
2009-09-17 09:22:00,79.61,79.61,79.505,79.54,552200000.0
2009-09-17 09:23:00,79.535,79.56,79.52,79.535,388200000.0
2009-09-17 09:24:00,79.535,79.545,79.515,79.52,237500000.0
2009-09-17 09:25:00,79.52,79.525,79.515,79.515,314000000.0
2009-09-17 09:26:00,79.52,79.525,79.505,79.505,236000000.0
2009-09-17 09:27:00,79.505,79.51,79.395,79.395,585300000.0
2009-09-17 09:28:00,79.395,79.41,79.325,79.355,620700000.0
2009-09-17 09:29:00,79.355,79.355,79.23,79.24,646799999.0
2009-09-17 09:30:00,79.235,79.255,79.18,79.235,613700000.0
2009-09-17 09:31:00,79.225,79.32,79.225,79.32,598000000.0
2009-09-17 09:32:00,79.32,79.325,79.295,79.295,465600000.0
2009-09-17 09:33:00,79.295,79.295,79.22,79.235,593200000.0
2009-09-17 09:34:00,79.235,79.255,79.195,79.255,464399999.0
2009-09-17 09:35:00,79.255,79.265,79.22,79.26,751700001.0
2009-09-17 09:36:00,79.255,79.27,79.25,79.255,638000000.0
2009-09-17 09:37:00,79.255,79.255,79.21,79.255,560700001.0
2009-09-17 09:38:00,79.255,79.255,79.225,79.235,627700000.0
2009-09-17 09:39:00,79.235,79.25,79.205,79.245,421400000.0
2009-09-17 09:40:00,79.25,79.265,79.235,79.255,349000000.0
2009-09-17 09:41:00,79.255,79.285,79.25,79.27,450699999.0
2009-09-17 09:42:00,79.27,79.285,79.27,79.27,427500000.0
2009-09-17 09:43:00,79.275,79.29,79.25,79.255,428599999.0
2009-09-17 09:44:00,79.255,79.275,79.235,79.27,358800000.0
2009-09-17 09:45:00,79.27,79.275,79.23,79.25,310300000.0
2009-09-17 09:46:00,79.26,79.27,79.245,79.25,327800000.0
2009-09-17 09:47:00,79.25,79.25,79.195,79.2,445100000.0
2009-09-17 09:48:00,79.2,79.22,79.135,79.145,421600000.0
2009-09-17 09:49:00,79.145,79.19,79.14,79.18,320100000.0
2009-09-17 09:50:00,79.18,79.19,79.17,79.175,114200000.0
2009-09-17 09:51:00,79.17,79.17,79.13,79.145,257300000.0
2009-09-17 09:52:00,79.145,79.16,79.135,79.14,525500000.0
2009-09-17 09:53:00,79.14,79.16,79.12,79.14,373300000.0
2009-09-17 09:54:00,79.14,79.16,79.13,79.16,290300000.0
2009-09-17 09:55:00,79.155,79.19,79.135,79.18,261600000.0
2009-09-17 09:56:00,79.18,79.235,79.175,79.235,307600000.0
2009-09-17 09:57:00,79.225,79.255,79.205,79.245,404000000.0
2009-09-17 09:58:00,79.245,79.295,79.24,79.28,446000000.0
2009-09-17 09:59:00,79.28,79.285,79.255,79.27,259700000.0
2009-09-17 10:00:00,79.27,79.32,79.265,79.315,314800000.0
2009-09-17 10:01:00,79.31,79.345,79.305,79.31,480400000.0
2009-09-17 10:02:00,79.31,79.32,79.295,79.3,452200000.0
2009-09-17 10:03:00,79.3,79.3,79.285,79.295,203100000.0
2009-09-17 10:04:00,79.295,79.33,79.295,79.33,132800000.0
2009-09-17 10:05:00,79.335,79.335,79.315,79.335,464400000.0
2009-09-17 10:06:00,79.335,79.335,79.295,79.305,397300001.0
2009-09-17 10:07:00,79.305,79.335,79.305,79.33,221900000.0
2009-09-17 10:08:00,79.33,79.33,79.315,79.325,343700000.0
2009-09-17 10:09:00,79.325,79.34,79.305,79.305,173300000.0
2009-09-17 10:10:00,79.305,79.325,79.3,79.315,349700000.0
2009-09-17 10:11:00,79.31,79.315,79.285,79.315,308400000.0
2009-09-17 10:12:00,79.31,79.34,79.305,79.34,342800000.0
2009-09-17 10:13:00,79.34,79.34,79.3,79.315,382400000.0
2009-09-17 10:14:00,79.315,79.36,79.315,79.34,444800000.0
2009-09-17 10:15:00,79.335,79.34,79.315,79.33,364200001.0
2009-09-17 10:16:00,79.325,79.34,79.325,79.335,528600000.0
2009-09-17 10:17:00,79.345,79.345,79.315,79.32,280000000.0
2009-09-17 10:18:00,79.32,79.345,79.32,79.345,153200000.0
2009-09-17 10:19:00,79.345,79.35,79.335,79.345,252100000.0
2009-09-17 10:20:00,79.345,79.345,79.325,79.34,361999999.0
2009-09-17 10:21:00,79.34,79.36,79.335,79.355,388600000.0
2009-09-17 10:22:00,79.35,79.365,79.34,79.34,416400000.0
2009-09-17 10:23:00,79.34,79.345,79.325,79.33,387999998.0
2009-09-17 10:24:00,79.335,79.345,79.335,79.34,312499999.0
2009-09-17 10:25:00,79.345,79.35,79.315,79.325,467099999.0
2009-09-17 10:26:00,79.325,79.355,79.315,79.335,511000001.0
2009-09-17 10:27:00,79.335,79.34,79.325,79.33,492899998.0
2009-09-17 10:28:00,79.33,79.335,79.325,79.325,253400000.0
2009-09-17 10:29:00,79.325,79.34,79.29,79.315,320300000.0
2009-09-17 10:30:00,79.315,79.32,79.285,79.3,402599999.0
2009-09-17 10:31:00,79.305,79.31,79.26,79.31,346800000.0
2009-09-17 10:32:00,79.31,79.36,79.31,79.36,433200001.0
2009-09-17 10:33:00,79.365,79.37,79.325,79.345,485200000.0
2009-09-17 10:34:00,79.35,79.4,79.34,79.39,292800000.0
2009-09-17 10:35:00,79.39,79.39,79.35,79.39,817600001.0
2009-09-17 10:36:00,79.39,79.43,79.39,79.415,530899999.0
2009-09-17 10:37:00,79.415,79.425,79.39,79.4,467800000.0
2009-09-17 10:38:00,79.4,79.4,79.375,79.385,423199999.0
2009-09-17 10:39:00,79.385,79.39,79.375,79.39,275900000.0
2009-09-17 10:40:00,79.39,79.395,79.375,79.39,226000000.0
2009-09-17 10:41:00,79.395,79.395,79.375,79.38,383599999.0
2009-09-17 10:42:00,79.38,79.39,79.37,79.38,409600000.0
2009-09-17 10:43:00,79.38,79.43,79.38,79.425,465800000.0
2009-09-17 10:44:00,79.43,79.46,79.43,79.435,612400001.0
2009-09-17 10:45:00,79.435,79.465,79.41,79.415,424400000.0
2009-09-17 10:46:00,79.415,79.42,79.39,79.41,418800000.0
2009-09-17 10:47:00,79.41,79.435,79.41,79.42,360600001.0
2009-09-17 10:48:00,79.42,79.43,79.38,79.38,591300000.0
2009-09-17 10:49:00,79.38,79.395,79.37,79.39,600999999.0
2009-09-17 10:50:00,79.385,79.39,79.35,79.365,459999999.0
2009-09-17 10:51:00,79.365,79.365,79.34,79.34,388700000.0
2009-09-17 10:52:00,79.34,79.35,79.33,79.34,437000000.0
2009-09-17 10:53:00,79.335,79.36,79.335,79.355,535800000.0
2009-09-17 10:54:00,79.36,79.385,79.36,79.38,411600000.0
2009-09-17 10:55:00,79.38,79.38,79.355,79.375,296200000.0
2009-09-17 10:56:00,79.37,79.395,79.365,79.395,237400000.0
2009-09-17 10:57:00,79.395,79.415,79.39,79.4,436900000.0
2009-09-17 10:58:00,79.4,79.41,79.36,79.36,655900000.0
2009-09-17 10:59:00,79.365,79.365,79.34,79.35,403400000.0
2009-09-17 11:00:00,79.345,79.365,79.34,79.35,453700000.0
2009-09-17 11:01:00,79.345,79.365,79.345,79.36,593900000.0
2009-09-17 11:02:00,79.355,79.36,79.34,79.34,336200000.0
2009-09-17 11:03:00,79.34,79.35,79.34,79.345,239400000.0
2009-09-17 11:04:00,79.345,79.35,79.32,79.335,371599999.0
2009-09-17 11:05:00,79.34,79.34,79.33,79.33,306200000.0
2009-09-17 11:06:00,79.33,79.36,79.33,79.34,543100000.0
2009-09-17 11:07:00,79.345,79.355,79.335,79.345,394300000.0
2009-09-17 11:08:00,79.345,79.355,79.33,79.335,501600000.0
2009-09-17 11:09:00,79.34,79.35,79.315,79.315,379500000.0
2009-09-17 11:10:00,79.31,79.31,79.285,79.295,366600000.0
2009-09-17 11:11:00,79.295,79.3,79.28,79.29,384600000.0
2009-09-17 11:12:00,79.29,79.3,79.285,79.29,597400000.0
2009-09-17 11:13:00,79.29,79.315,79.285,79.29,354300000.0
2009-09-17 11:14:00,79.29,79.295,79.265,79.275,561300000.0
2009-09-17 11:15:00,79.275,79.285,79.27,79.285,241100000.0
2009-09-17 11:16:00,79.285,79.29,79.265,79.265,373800000.0
2009-09-17 11:17:00,79.275,79.28,79.26,79.275,323400000.0
2009-09-17 11:18:00,79.275,79.285,79.27,79.275,413000001.0
2009-09-17 11:19:00,79.275,79.295,79.275,79.275,435600000.0
2009-09-17 11:20:00,79.275,79.29,79.275,79.29,193800000.0
2009-09-17 11:21:00,79.29,79.295,79.275,79.285,389800000.0
2009-09-17 11:22:00,79.29,79.29,79.25,79.285,375400000.0
2009-09-17 11:23:00,79.285,79.285,79.24,79.24,457800000.0
2009-09-17 11:24:00,79.245,79.245,79.235,79.24,469800001.0
2009-09-17 11:25:00,79.24,79.24,79.225,79.235,177400000.0
2009-09-17 11:26:00,79.235,79.235,79.225,79.235,170400000.0
2009-09-17 11:27:00,79.235,79.235,79.215,79.22,237000000.0
2009-09-17 11:28:00,79.215,79.22,79.215,79.215,197000000.0
2009-09-17 11:29:00,79.215,79.26,79.21,79.255,333500000.0
2009-09-17 11:30:00,79.265,79.27,79.235,79.25,368000000.0
2009-09-17 11:31:00,79.25,79.255,79.23,79.245,376100000.0
2009-09-17 11:32:00,79.245,79.265,79.24,79.245,346500000.0
2009-09-17 11:33:00,79.245,79.25,79.215,79.225,344200000.0
2009-09-17 11:34:00,79.225,79.23,79.195,79.205,430700000.0
2009-09-17 11:35:00,79.21,79.215,79.175,79.205,331200000.0
2009-09-17 11:36:00,79.205,79.205,79.165,79.18,400799999.0
2009-09-17 11:37:00,79.175,79.195,79.17,79.185,279900000.0
2009-09-17 11:38:00,79.185,79.185,79.18,79.18,125200000.0
2009-09-17 11:39:00,79.18,79.2,79.175,79.195,322900000.0
2009-09-17 11:40:00,79.2,79.2,79.19,79.195,346400000.0
2009-09-17 11:41:00,79.195,79.195,79.19,79.195,108200000.0
2009-09-17 11:42:00,79.19,79.2,79.185,79.185,232800000.0
2009-09-17 11:43:00,79.185,79.19,79.185,79.19,69200000.0
2009-09-17 11:44:00,79.19,79.19,79.17,79.175,139400000.0
2009-09-17 11:45:00,79.175,79.18,79.17,79.175,178000000.0
2009-09-17 11:46:00,79.175,79.18,79.165,79.17,278400000.0
2009-09-17 11:47:00,79.17,79.175,79.15,79.175,361100000.0
2009-09-17 11:48:00,79.165,79.18,79.165,79.175,360400000.0
2009-09-17 11:49:00,79.175,79.21,79.175,79.21,399400000.0
2009-09-17 11:50:00,79.21,79.225,79.205,79.215,311400000.0
2009-09-17 11:51:00,79.215,79.215,79.19,79.195,272300000.0
2009-09-17 11:52:00,79.195,79.2,79.18,79.2,210000000.0
2009-09-17 11:53:00,79.2,79.21,79.19,79.2,285900000.0
2009-09-17 11:54:00,79.21,79.22,79.185,79.215,387200000.0
2009-09-17 11:55:00,79.215,79.225,79.19,79.225,605700000.0
2009-09-17 11:56:00,79.225,79.24,79.215,79.22,440200000.0
2009-09-17 11:57:00,79.22,79.22,79.195,79.22,414900000.0
2009-09-17 11:58:00,79.225,79.23,79.21,79.22,436400001.0
2009-09-17 11:59:00,79.22,79.22,79.185,79.19,283800000.0
2009-09-17 12:00:00,79.185,79.2,79.18,79.19,398899999.0
2009-09-17 12:01:00,79.19,79.21,79.18,79.2,303100000.0
2009-09-17 12:02:00,79.205,79.225,79.195,79.215,515800001.0
2009-09-17 12:03:00,79.22,79.24,79.205,79.21,395200000.0
2009-09-17 12:04:00,79.215,79.235,79.205,79.23,383000000.0
2009-09-17 12:05:00,79.235,79.24,79.205,79.21,265000000.0
2009-09-17 12:06:00,79.215,79.255,79.215,79.235,323300000.0
2009-09-17 12:07:00,79.235,79.245,79.22,79.24,337100000.0
2009-09-17 12:08:00,79.24,79.24,79.205,79.21,266100000.0
2009-09-17 12:09:00,79.215,79.22,79.195,79.195,484600000.0
2009-09-17 12:10:00,79.195,79.2,79.16,79.18,486500000.0
2009-09-17 12:11:00,79.18,79.19,79.125,79.14,562300000.0
2009-09-17 12:12:00,79.135,79.165,79.13,79.165,516900000.0
2009-09-17 12:13:00,79.17,79.2,79.155,79.18,772400000.0
2009-09-17 12:14:00,79.18,79.255,79.17,79.24,633700000.0
2009-09-17 12:15:00,79.24,79.245,79.205,79.21,435500000.0
2009-09-17 12:16:00,79.21,79.21,79.19,79.195,272200000.0
2009-09-17 12:17:00,79.19,79.2,79.175,79.185,394800000.0
2009-09-17 12:18:00,79.185,79.215,79.175,79.215,347000000.0
2009-09-17 12:19:00,79.215,79.23,79.215,79.225,415000000.0
2009-09-17 12:20:00,79.225,79.255,79.215,79.22,329600000.0
2009-09-17 12:21:00,79.22,79.265,79.215,79.245,549400000.0
2009-09-17 12:22:00,79.245,79.255,79.225,79.245,462000000.0
2009-09-17 12:23:00,79.25,79.3,79.245,79.3,557500000.0
2009-09-17 12:24:00,79.305,79.325,79.3,79.31,402600000.0
2009-09-17 12:25:00,79.31,79.32,79.3,79.31,306700000.0
2009-09-17 12:26:00,79.31,79.32,79.305,79.315,413100000.0
2009-09-17 12:27:00,79.315,79.335,79.3,79.3,616300000.0
2009-09-17 12:28:00,79.305,79.305,79.265,79.265,360900000.0
2009-09-17 12:29:00,79.26,79.285,79.26,79.265,359200000.0
2009-09-17 12:30:00,79.265,79.29,79.26,79.265,316399998.0
2009-09-17 12:31:00,79.265,79.27,79.26,79.265,164900000.0
2009-09-17 12:32:00,79.265,79.275,79.245,79.25,172300000.0
2009-09-17 12:33:00,79.25,79.27,79.24,79.27,223900000.0
2009-09-17 12:34:00,79.265,79.28,79.26,79.28,161600000.0
2009-09-17 12:35:00,79.28,79.34,79.27,79.34,321600000.0
2009-09-17 12:36:00,79.34,79.34,79.265,79.27,322500000.0
2009-09-17 12:37:00,79.275,79.275,79.25,79.26,157200000.0
2009-09-17 12:38:00,79.26,79.265,79.26,79.26,74400000.0
2009-09-17 12:39:00,79.26,79.28,79.235,79.26,249500000.0
2009-09-17 12:40:00,79.26,79.275,79.255,79.265,154400000.0
2009-09-17 12:41:00,79.265,79.275,79.255,79.275,198900000.0
2009-09-17 12:42:00,79.28,79.29,79.275,79.28,206300000.0
2009-09-17 12:43:00,79.28,79.36,79.275,79.36,386700000.0
2009-09-17 12:44:00,79.36,79.395,79.36,79.38,518500000.0
2009-09-17 12:45:00,79.375,79.375,79.365,79.365,338500000.0
2009-09-17 12:46:00,79.365,79.38,79.365,79.375,231600000.0
2009-09-17 12:47:00,79.375,79.38,79.335,79.34,392000000.0
2009-09-17 12:48:00,79.34,79.37,79.34,79.36,243800000.0
2009-09-17 12:49:00,79.365,79.375,79.35,79.35,306000000.0
2009-09-17 12:50:00,79.35,79.365,79.345,79.345,242200000.0
2009-09-17 12:51:00,79.345,79.36,79.345,79.35,191600000.0
2009-09-17 12:52:00,79.355,79.355,79.335,79.335,131000000.0
2009-09-17 12:53:00,79.335,79.34,79.33,79.34,55600000.0
2009-09-17 12:54:00,79.34,79.365,79.315,79.365,388900001.0
2009-09-17 12:55:00,79.365,79.375,79.365,79.365,243900000.0
2009-09-17 12:56:00,79.365,79.38,79.36,79.36,209100000.0
2009-09-17 12:57:00,79.36,79.36,79.35,79.355,126400000.0
2009-09-17 12:58:00,79.35,79.35,79.335,79.335,75300000.0
2009-09-17 12:59:00,79.34,79.37,79.34,79.37,196800000.0
2009-09-17 13:00:00,79.37,79.4,79.37,79.385,247300000.0
2009-09-17 13:01:00,79.395,79.42,79.395,79.405,301000000.0
2009-09-17 13:02:00,79.405,79.44,79.39,79.435,410000000.0
2009-09-17 13:03:00,79.435,79.515,79.425,79.48,656400000.0
2009-09-17 13:04:00,79.48,79.51,79.45,79.45,652000001.0
2009-09-17 13:05:00,79.45,79.48,79.45,79.47,511199998.0
2009-09-17 13:06:00,79.475,79.475,79.45,79.46,533099999.0
2009-09-17 13:07:00,79.465,79.47,79.415,79.415,713200001.0
2009-09-17 13:08:00,79.415,79.435,79.39,79.42,542300000.0
2009-09-17 13:09:00,79.42,79.435,79.41,79.42,622799998.0
2009-09-17 13:10:00,79.42,79.45,79.385,79.45,604200000.0
2009-09-17 13:11:00,79.45,79.455,79.435,79.44,152000000.0
2009-09-17 13:12:00,79.44,79.455,79.435,79.44,480600000.0
2009-09-17 13:13:00,79.445,79.455,79.44,79.455,249800000.0
2009-09-17 13:14:00,79.455,79.495,79.455,79.48,655800000.0
2009-09-17 13:15:00,79.48,79.48,79.465,79.475,301600000.0
2009-09-17 13:16:00,79.47,79.61,79.47,79.535,721600000.0
2009-09-17 13:17:00,79.54,79.635,79.53,79.595,696200000.0
2009-09-17 13:18:00,79.595,79.595,79.54,79.55,811199999.0
2009-09-17 13:19:00,79.55,79.555,79.535,79.54,790600000.0
2009-09-17 13:20:00,79.54,79.545,79.525,79.53,559499999.0
2009-09-17 13:21:00,79.53,79.545,79.525,79.525,563499998.0
2009-09-17 13:22:00,79.525,79.54,79.51,79.54,748199999.0
2009-09-17 13:23:00,79.54,79.575,79.54,79.56,673500002.0
2009-09-17 13:24:00,79.565,79.585,79.55,79.57,650300000.0
2009-09-17 13:25:00,79.575,79.595,79.565,79.595,855800000.0
2009-09-17 13:26:00,79.59,79.63,79.58,79.59,565600000.0
2009-09-17 13:27:00,79.59,79.625,79.59,79.62,648000000.0
2009-09-17 13:28:00,79.63,79.64,79.615,79.63,676800000.0
2009-09-17 13:29:00,79.63,79.675,79.625,79.665,733100000.0
2009-09-17 13:30:00,79.665,79.665,79.62,79.635,712700000.0
2009-09-17 13:31:00,79.635,79.71,79.63,79.675,629199999.0
2009-09-17 13:32:00,79.67,79.675,79.625,79.63,621799999.0
2009-09-17 13:33:00,79.63,79.675,79.61,79.675,719599999.0
2009-09-17 13:34:00,79.67,79.69,79.645,79.685,764600000.0
2009-09-17 13:35:00,79.685,79.685,79.66,79.665,556999999.0
2009-09-17 13:36:00,79.675,79.685,79.64,79.64,611599999.0
2009-09-17 13:37:00,79.645,79.695,79.645,79.68,685799999.0
2009-09-17 13:38:00,79.68,79.69,79.655,79.655,498900000.0
2009-09-17 13:39:00,79.655,79.69,79.65,79.665,552700001.0
2009-09-17 13:40:00,79.655,79.675,79.645,79.65,646900002.0
2009-09-17 13:41:00,79.665,79.68,79.655,79.675,465599999.0
2009-09-17 13:42:00,79.67,79.675,79.65,79.665,442500000.0
2009-09-17 13:43:00,79.665,79.67,79.64,79.65,420600000.0
2009-09-17 13:44:00,79.65,79.695,79.645,79.675,670900000.0
2009-09-17 13:45:00,79.675,79.69,79.675,79.69,506600002.0
2009-09-17 13:46:00,79.69,79.7,79.67,79.69,458500000.0
2009-09-17 13:47:00,79.69,79.695,79.665,79.68,543699998.0
2009-09-17 13:48:00,79.685,79.705,79.68,79.68,383000000.0
2009-09-17 13:49:00,79.68,79.68,79.66,79.665,212700000.0
2009-09-17 13:50:00,79.67,79.675,79.635,79.645,412400000.0
2009-09-17 13:51:00,79.645,79.645,79.63,79.63,137200000.0
2009-09-17 13:52:00,79.635,79.635,79.61,79.61,488400000.0
2009-09-17 13:53:00,79.61,79.62,79.59,79.595,514400000.0
2009-09-17 13:54:00,79.59,79.595,79.48,79.505,815800000.0
2009-09-17 13:55:00,79.51,79.56,79.51,79.54,392900000.0
2009-09-17 13:56:00,79.535,79.59,79.53,79.575,617800000.0
2009-09-17 13:57:00,79.575,79.575,79.545,79.565,345300000.0
2009-09-17 13:58:00,79.565,79.575,79.55,79.555,339699999.0
2009-09-17 13:59:00,79.555,79.565,79.535,79.535,553400001.0
2009-09-17 14:00:00,79.53,79.565,79.52,79.555,387200000.0
2009-09-17 14:01:00,79.56,79.6,79.555,79.595,445400000.0
2009-09-17 14:02:00,79.595,79.625,79.58,79.6,644400000.0
2009-09-17 14:03:00,79.59,79.595,79.525,79.53,485399999.0
2009-09-17 14:04:00,79.525,79.53,79.51,79.53,513400000.0
2009-09-17 14:05:00,79.53,79.53,79.5,79.5,106300000.0
2009-09-17 14:06:00,79.5,79.54,79.475,79.535,586500002.0
2009-09-17 14:07:00,79.535,79.54,79.51,79.51,362500000.0
2009-09-17 14:08:00,79.51,79.545,79.505,79.535,378100000.0
2009-09-17 14:09:00,79.53,79.6,79.53,79.575,510500000.0
2009-09-17 14:10:00,79.59,79.63,79.585,79.625,472700000.0
2009-09-17 14:11:00,79.625,79.645,79.61,79.63,510900000.0
2009-09-17 14:12:00,79.63,79.65,79.62,79.64,265400000.0
2009-09-17 14:13:00,79.64,79.67,79.635,79.655,585500001.0
2009-09-17 14:14:00,79.655,79.66,79.625,79.65,603299999.0
2009-09-17 14:15:00,79.645,79.695,79.645,79.69,689399999.0
2009-09-17 14:16:00,79.69,79.74,79.675,79.735,704000003.0
2009-09-17 14:17:00,79.74,79.75,79.705,79.745,570299999.0
2009-09-17 14:18:00,79.745,79.745,79.705,79.73,836599998.0
2009-09-17 14:19:00,79.725,79.725,79.7,79.705,469400000.0
2009-09-17 14:20:00,79.705,79.715,79.685,79.695,697099999.0
2009-09-17 14:21:00,79.695,79.71,79.685,79.69,515000000.0
2009-09-17 14:22:00,79.695,79.735,79.69,79.735,745100002.0
2009-09-17 14:23:00,79.735,79.765,79.71,79.715,606199998.0
2009-09-17 14:24:00,79.715,79.715,79.675,79.685,662900000.0
2009-09-17 14:25:00,79.685,79.69,79.645,79.65,527300000.0
2009-09-17 14:26:00,79.65,79.65,79.63,79.645,498699997.0
2009-09-17 14:27:00,79.635,79.65,79.615,79.65,701800000.0
2009-09-17 14:28:00,79.65,79.67,79.64,79.655,472200001.0
2009-09-17 14:29:00,79.665,79.685,79.63,79.64,381499998.0
2009-09-17 14:30:00,79.655,79.78,79.64,79.72,464799999.0
2009-09-17 14:31:00,79.725,79.835,79.715,79.755,664800002.0
2009-09-17 14:32:00,79.755,79.76,79.685,79.695,544200000.0
2009-09-17 14:33:00,79.7,79.745,79.685,79.7,462600000.0
2009-09-17 14:34:00,79.705,79.745,79.685,79.72,630799999.0
2009-09-17 14:35:00,79.72,79.735,79.685,79.69,743600001.0
2009-09-17 14:36:00,79.69,79.72,79.665,79.695,790200001.0
2009-09-17 14:37:00,79.695,79.695,79.595,79.6,731899999.0
2009-09-17 14:38:00,79.605,79.64,79.56,79.61,484700000.0
2009-09-17 14:39:00,79.61,79.61,79.56,79.565,380099999.0
2009-09-17 14:40:00,79.56,79.595,79.56,79.57,678600001.0
2009-09-17 14:41:00,79.57,79.605,79.53,79.535,664999997.0
2009-09-17 14:42:00,79.535,79.61,79.525,79.61,739800001.0
2009-09-17 14:43:00,79.605,79.615,79.56,79.565,629800001.0
2009-09-17 14:44:00,79.565,79.62,79.565,79.57,370099999.0
2009-09-17 14:45:00,79.57,79.63,79.57,79.615,370700000.0
2009-09-17 14:46:00,79.62,79.635,79.615,79.625,375000000.0
2009-09-17 14:47:00,79.62,79.635,79.615,79.63,285699999.0
2009-09-17 14:48:00,79.635,79.635,79.6,79.61,381300000.0
2009-09-17 14:49:00,79.605,79.615,79.575,79.58,607999999.0
2009-09-17 14:50:00,79.58,79.585,79.55,79.57,422600000.0
2009-09-17 14:51:00,79.575,79.58,79.545,79.555,374799999.0
2009-09-17 14:52:00,79.56,79.565,79.5,79.525,637299999.0
2009-09-17 14:53:00,79.525,79.53,79.495,79.5,429900000.0
2009-09-17 14:54:00,79.495,79.495,79.475,79.475,399000001.0
2009-09-17 14:55:00,79.47,79.49,79.455,79.485,489600000.0
2009-09-17 14:56:00,79.485,79.485,79.455,79.455,342600000.0
2009-09-17 14:57:00,79.455,79.475,79.44,79.475,383200000.0
2009-09-17 14:58:00,79.47,79.51,79.465,79.51,375000000.0
2009-09-17 14:59:00,79.51,79.52,79.485,79.51,450800000.0
2009-09-17 15:00:00,79.54,79.545,79.51,79.515,627700001.0
2009-09-17 15:01:00,79.515,79.515,79.485,79.5,524799999.0
2009-09-17 15:02:00,79.5,79.505,79.47,79.5,558400000.0
2009-09-17 15:03:00,79.5,79.525,79.495,79.495,256900000.0
2009-09-17 15:04:00,79.5,79.515,79.495,79.51,183900000.0
2009-09-17 15:05:00,79.51,79.525,79.5,79.515,432600000.0
2009-09-17 15:06:00,79.515,79.535,79.49,79.5,599000001.0
2009-09-17 15:07:00,79.505,79.505,79.43,79.44,710499999.0
2009-09-17 15:08:00,79.44,79.495,79.435,79.475,402200000.0
2009-09-17 15:09:00,79.475,79.48,79.42,79.42,372100000.0
2009-09-17 15:10:00,79.42,79.455,79.405,79.445,744400000.0
2009-09-17 15:11:00,79.45,79.455,79.405,79.41,616500000.0
2009-09-17 15:12:00,79.41,79.45,79.4,79.42,451700000.0
2009-09-17 15:13:00,79.415,79.415,79.39,79.4,403700001.0
2009-09-17 15:14:00,79.4,79.415,79.39,79.415,587900000.0
2009-09-17 15:15:00,79.415,79.42,79.39,79.4,540499999.0
2009-09-17 15:16:00,79.4,79.43,79.395,79.42,452200001.0
2009-09-17 15:17:00,79.42,79.435,79.405,79.425,495000000.0
2009-09-17 15:18:00,79.435,79.47,79.43,79.46,606999999.0
2009-09-17 15:19:00,79.46,79.47,79.425,79.44,621300001.0
2009-09-17 15:20:00,79.445,79.49,79.435,79.49,480400000.0
2009-09-17 15:21:00,79.49,79.49,79.445,79.45,478400000.0
2009-09-17 15:22:00,79.445,79.45,79.42,79.45,506700000.0
2009-09-17 15:23:00,79.45,79.465,79.45,79.455,408400000.0
2009-09-17 15:24:00,79.455,79.475,79.445,79.475,550399999.0
2009-09-17 15:25:00,79.485,79.495,79.475,79.49,406600000.0
2009-09-17 15:26:00,79.48,79.495,79.455,79.475,664200000.0
2009-09-17 15:27:00,79.475,79.48,79.465,79.47,259300000.0
2009-09-17 15:28:00,79.47,79.48,79.455,79.46,314000000.0
2009-09-17 15:29:00,79.465,79.485,79.455,79.46,325200000.0
2009-09-17 15:30:00,79.465,79.52,79.465,79.515,665700000.0
2009-09-17 15:31:00,79.515,79.57,79.515,79.57,490300000.0
2009-09-17 15:32:00,79.565,79.575,79.52,79.53,819700000.0
2009-09-17 15:33:00,79.53,79.615,79.525,79.615,685000000.0
2009-09-17 15:34:00,79.615,79.63,79.605,79.61,776300001.0
2009-09-17 15:35:00,79.6,79.63,79.59,79.63,526800000.0
2009-09-17 15:36:00,79.625,79.635,79.58,79.58,641000000.0
2009-09-17 15:37:00,79.58,79.625,79.58,79.6,731600000.0
2009-09-17 15:38:00,79.605,79.625,79.595,79.61,444400000.0
2009-09-17 15:39:00,79.61,79.62,79.585,79.59,561700000.0
2009-09-17 15:40:00,79.59,79.605,79.58,79.585,558499999.0
2009-09-17 15:41:00,79.585,79.595,79.565,79.59,647100000.0
2009-09-17 15:42:00,79.59,79.6,79.56,79.6,836100000.0
2009-09-17 15:43:00,79.605,79.605,79.585,79.595,488000000.0
2009-09-17 15:44:00,79.595,79.595,79.565,79.565,695200001.0
2009-09-17 15:45:00,79.575,79.615,79.57,79.6,669300000.0
2009-09-17 15:46:00,79.6,79.62,79.575,79.62,640600000.0
2009-09-17 15:47:00,79.625,79.665,79.61,79.65,638700000.0
2009-09-17 15:48:00,79.65,79.7,79.65,79.68,652000000.0
2009-09-17 15:49:00,79.68,79.685,79.645,79.645,696600000.0
2009-09-17 15:50:00,79.645,79.675,79.645,79.655,657000001.0
2009-09-17 15:51:00,79.655,79.69,79.635,79.665,588400000.0
2009-09-17 15:52:00,79.665,79.675,79.645,79.665,533600000.0
2009-09-17 15:53:00,79.665,79.685,79.66,79.68,591100000.0
2009-09-17 15:54:00,79.68,79.71,79.67,79.7,662500000.0
2009-09-17 15:55:00,79.7,79.7,79.64,79.65,725500001.0
2009-09-17 15:56:00,79.65,79.7,79.64,79.695,603200000.0
2009-09-17 15:57:00,79.695,79.715,79.675,79.695,675600000.0
2009-09-17 15:58:00,79.695,79.705,79.67,79.695,541200000.0
2009-09-17 15:59:00,79.7,79.72,79.665,79.715,389400000.0
2009-09-17 16:00:00,79.705,79.835,79.69,79.69,193500000.0
2009-09-17 16:01:00,79.685,79.715,79.62,79.62,585400000.0
2009-09-17 16:02:00,79.605,79.64,79.565,79.575,740800001.0
2009-09-17 16:03:00,79.58,79.675,79.58,79.675,698799998.0
2009-09-17 16:04:00,79.675,79.675,79.62,79.67,775200000.0
2009-09-17 16:05:00,79.68,79.68,79.615,79.655,576400000.0
2009-09-17 16:06:00,79.655,79.655,79.61,79.61,643200000.0
2009-09-17 16:07:00,79.615,79.615,79.515,79.545,648699999.0
2009-09-17 16:08:00,79.545,79.665,79.51,79.625,631399999.0
2009-09-17 16:09:00,79.615,79.625,79.57,79.585,759399999.0
2009-09-17 16:10:00,79.6,79.645,79.6,79.635,562500000.0
2009-09-17 16:11:00,79.635,79.645,79.535,79.625,393800000.0
2009-09-17 16:12:00,79.625,79.67,79.57,79.66,499800000.0
2009-09-17 16:13:00,79.66,79.68,79.635,79.68,531800000.0
2009-09-17 16:14:00,79.675,79.68,79.625,79.635,676100000.0
2009-09-17 16:15:00,79.64,79.655,79.585,79.59,410200000.0
2009-09-17 16:16:00,79.59,79.615,79.57,79.585,288900000.0
2009-09-17 16:17:00,79.59,79.6,79.565,79.575,474400002.0
2009-09-17 16:18:00,79.57,79.585,79.55,79.585,636600000.0
2009-09-17 16:19:00,79.585,79.645,79.58,79.59,814300000.0
2009-09-17 16:20:00,79.59,79.6,79.57,79.585,553200000.0
2009-09-17 16:21:00,79.585,79.605,79.56,79.575,630000000.0
2009-09-17 16:22:00,79.57,79.595,79.56,79.58,550700000.0
2009-09-17 16:23:00,79.585,79.595,79.565,79.57,492800000.0
2009-09-17 16:24:00,79.58,79.585,79.525,79.565,689000000.0
2009-09-17 16:25:00,79.565,79.605,79.525,79.55,614800001.0
2009-09-17 16:26:00,79.555,79.56,79.49,79.49,561100000.0
2009-09-17 16:27:00,79.5,79.51,79.48,79.485,584400000.0
2009-09-17 16:28:00,79.49,79.555,79.48,79.555,507900000.0
2009-09-17 16:29:00,79.55,79.56,79.525,79.54,541300000.0
2009-09-17 16:30:00,79.54,79.57,79.515,79.54,507100000.0
2009-09-17 16:31:00,79.54,79.555,79.53,79.55,712700000.0
2009-09-17 16:32:00,79.545,79.57,79.525,79.565,741199999.0
2009-09-17 16:33:00,79.565,79.585,79.545,79.56,650800001.0
2009-09-17 16:34:00,79.56,79.58,79.555,79.57,635600000.0
2009-09-17 16:35:00,79.57,79.615,79.57,79.605,604300000.0
2009-09-17 16:36:00,79.605,79.625,79.595,79.62,573700000.0
2009-09-17 16:37:00,79.625,79.625,79.535,79.55,516400000.0
2009-09-17 16:38:00,79.555,79.625,79.555,79.595,590900000.0
2009-09-17 16:39:00,79.59,79.6,79.575,79.59,463100000.0
2009-09-17 16:40:00,79.59,79.635,79.585,79.615,281700000.0
2009-09-17 16:41:00,79.615,79.625,79.58,79.595,589199999.0
2009-09-17 16:42:00,79.595,79.605,79.535,79.535,621400000.0
2009-09-17 16:43:00,79.535,79.555,79.52,79.545,196400000.0
2009-09-17 16:44:00,79.545,79.555,79.52,79.545,455800000.0
2009-09-17 16:45:00,79.54,79.575,79.535,79.555,475400000.0
2009-09-17 16:46:00,79.555,79.585,79.555,79.585,293500000.0
2009-09-17 16:47:00,79.585,79.625,79.57,79.62,636699999.0
2009-09-17 16:48:00,79.62,79.675,79.615,79.675,712700001.0
2009-09-17 16:49:00,79.675,79.685,79.62,79.64,465500000.0
2009-09-17 16:50:00,79.64,79.675,79.635,79.65,659900000.0
2009-09-17 16:51:00,79.65,79.67,79.64,79.66,611500000.0
2009-09-17 16:52:00,79.66,79.685,79.64,79.66,731999999.0
2009-09-17 16:53:00,79.66,79.68,79.63,79.67,687700001.0
2009-09-17 16:54:00,79.665,79.675,79.635,79.655,573700000.0
2009-09-17 16:55:00,79.655,79.655,79.605,79.625,903600000.0
2009-09-17 16:56:00,79.63,79.635,79.6,79.635,497299999.0
2009-09-17 16:57:00,79.635,79.645,79.615,79.64,393300000.0
2009-09-17 16:58:00,79.645,79.665,79.64,79.66,512499998.0
2009-09-17 16:59:00,79.665,79.705,79.65,79.65,648900000.0
2009-09-17 17:00:00,79.65,79.685,79.64,79.64,655699999.0
2009-09-17 17:01:00,79.64,79.66,79.625,79.655,1062700003.0
2009-09-17 17:02:00,79.66,79.685,79.64,79.67,577299995.0
2009-09-17 17:03:00,79.665,79.67,79.625,79.645,728400003.0
2009-09-17 17:04:00,79.645,79.675,79.625,79.645,762900000.0
2009-09-17 17:05:00,79.645,79.66,79.635,79.645,491800000.0
2009-09-17 17:06:00,79.64,79.64,79.605,79.615,458200000.0
2009-09-17 17:07:00,79.615,79.615,79.58,79.585,619700002.0
2009-09-17 17:08:00,79.575,79.615,79.57,79.615,641900000.0
2009-09-17 17:09:00,79.615,79.64,79.585,79.615,493700000.0
2009-09-17 17:10:00,79.615,79.62,79.555,79.555,684800000.0
2009-09-17 17:11:00,79.555,79.59,79.55,79.575,352999999.0
2009-09-17 17:12:00,79.57,79.59,79.57,79.58,301800000.0
2009-09-17 17:13:00,79.58,79.595,79.56,79.56,455000000.0
2009-09-17 17:14:00,79.56,79.59,79.545,79.545,452399999.0
2009-09-17 17:15:00,79.545,79.58,79.54,79.56,403200000.0
2009-09-17 17:16:00,79.56,79.56,79.515,79.555,377200000.0
2009-09-17 17:17:00,79.555,79.56,79.53,79.555,339000000.0
2009-09-17 17:18:00,79.565,79.59,79.555,79.555,403400000.0
2009-09-17 17:19:00,79.555,79.565,79.53,79.56,325800000.0
2009-09-17 17:20:00,79.56,79.57,79.555,79.56,312400002.0
2009-09-17 17:21:00,79.565,79.57,79.55,79.555,424500000.0
2009-09-17 17:22:00,79.55,79.575,79.55,79.57,474000000.0
2009-09-17 17:23:00,79.57,79.6,79.555,79.595,449800000.0
2009-09-17 17:24:00,79.6,79.61,79.58,79.595,487899999.0
2009-09-17 17:25:00,79.595,79.62,79.595,79.615,312200000.0
2009-09-17 17:26:00,79.615,79.655,79.615,79.645,374400000.0
2009-09-17 17:27:00,79.645,79.65,79.625,79.64,250700001.0
2009-09-17 17:28:00,79.645,79.66,79.58,79.645,562300000.0
2009-09-17 17:29:00,79.65,79.65,79.6,79.625,588600001.0
2009-09-17 17:30:00,79.63,79.645,79.605,79.64,443600000.0
2009-09-17 17:31:00,79.64,79.64,79.595,79.595,420100000.0
2009-09-17 17:32:00,79.595,79.625,79.58,79.605,406400000.0
2009-09-17 17:33:00,79.6,79.6,79.57,79.575,466000000.0
2009-09-17 17:34:00,79.575,79.575,79.545,79.57,587999997.0
2009-09-17 17:35:00,79.57,79.595,79.535,79.595,371400000.0
2009-09-17 17:36:00,79.595,79.61,79.575,79.585,249400000.0
2009-09-17 17:37:00,79.585,79.605,79.555,79.6,448299999.0
2009-09-17 17:38:00,79.595,79.61,79.575,79.59,651399998.0
2009-09-17 17:39:00,79.59,79.605,79.575,79.585,318900000.0
2009-09-17 17:40:00,79.585,79.625,79.585,79.625,478900000.0
2009-09-17 17:41:00,79.62,79.62,79.59,79.59,209200000.0
2009-09-17 17:42:00,79.585,79.635,79.585,79.635,317200000.0
2009-09-17 17:43:00,79.635,79.65,79.625,79.625,388400000.0
2009-09-17 17:44:00,79.625,79.65,79.625,79.63,359600000.0
2009-09-17 17:45:00,79.635,79.645,79.615,79.62,324600000.0
2009-09-17 17:46:00,79.625,79.635,79.59,79.59,292700000.0
2009-09-17 17:47:00,79.595,79.605,79.595,79.6,220200000.0
2009-09-17 17:48:00,79.61,79.61,79.595,79.595,324000000.0
2009-09-17 17:49:00,79.595,79.605,79.57,79.575,404799999.0
2009-09-17 17:50:00,79.575,79.575,79.535,79.555,606600000.0
2009-09-17 17:51:00,79.555,79.565,79.54,79.555,282200000.0
2009-09-17 17:52:00,79.555,79.56,79.535,79.535,486400000.0
2009-09-17 17:53:00,79.535,79.565,79.53,79.535,502300000.0
2009-09-17 17:54:00,79.545,79.56,79.525,79.53,394800000.0
2009-09-17 17:55:00,79.53,79.565,79.52,79.565,399300000.0
2009-09-17 17:56:00,79.565,79.575,79.535,79.535,373400000.0
2009-09-17 17:57:00,79.54,79.555,79.53,79.55,361000000.0
2009-09-17 17:58:00,79.55,79.55,79.53,79.54,223200000.0
2009-09-17 17:59:00,79.535,79.555,79.53,79.545,287600000.0
2009-09-17 18:00:00,79.55,79.57,79.545,79.555,242800000.0
2009-09-17 18:01:00,79.56,79.56,79.55,79.56,177800000.0
2009-09-17 18:02:00,79.56,79.565,79.55,79.55,117200000.0
2009-09-17 18:03:00,79.55,79.565,79.53,79.54,254700000.0
2009-09-17 18:04:00,79.54,79.55,79.535,79.54,164200000.0
2009-09-17 18:05:00,79.545,79.56,79.54,79.54,276200000.0
2009-09-17 18:06:00,79.54,79.54,79.525,79.535,342400000.0
2009-09-17 18:07:00,79.53,79.57,79.53,79.555,429800000.0
2009-09-17 18:08:00,79.555,79.61,79.555,79.58,384000000.0
2009-09-17 18:09:00,79.58,79.585,79.545,79.555,252300000.0
2009-09-17 18:10:00,79.555,79.555,79.51,79.545,388000000.0
2009-09-17 18:11:00,79.545,79.56,79.475,79.475,603800000.0
2009-09-17 18:12:00,79.48,79.485,79.46,79.47,381700000.0
2009-09-17 18:13:00,79.47,79.475,79.45,79.455,460200000.0
2009-09-17 18:14:00,79.455,79.48,79.455,79.46,418900000.0
2009-09-17 18:15:00,79.47,79.485,79.46,79.48,496200000.0
2009-09-17 18:16:00,79.48,79.48,79.465,79.47,222500000.0
2009-09-17 18:17:00,79.48,79.525,79.47,79.52,265200000.0
2009-09-17 18:18:00,79.525,79.55,79.525,79.545,230400000.0
2009-09-17 18:19:00,79.545,79.545,79.47,79.51,617000000.0
2009-09-17 18:20:00,79.505,79.535,79.48,79.53,605599998.0
2009-09-17 18:21:00,79.53,79.57,79.515,79.57,530599999.0
2009-09-17 18:22:00,79.565,79.57,79.525,79.54,631000000.0
2009-09-17 18:23:00,79.545,79.55,79.53,79.53,353700000.0
2009-09-17 18:24:00,79.53,79.57,79.525,79.545,323500000.0
2009-09-17 18:25:00,79.545,79.56,79.53,79.535,314100000.0
2009-09-17 18:26:00,79.535,79.555,79.515,79.545,404800000.0
2009-09-17 18:27:00,79.55,79.585,79.55,79.57,428000000.0
2009-09-17 18:28:00,79.57,79.605,79.555,79.585,465200000.0
2009-09-17 18:29:00,79.585,79.585,79.55,79.565,288200000.0
2009-09-17 18:30:00,79.565,79.565,79.555,79.56,231800000.0
2009-09-17 18:31:00,79.56,79.59,79.56,79.58,229100000.0
2009-09-17 18:32:00,79.575,79.6,79.575,79.585,247400000.0
2009-09-17 18:33:00,79.59,79.615,79.59,79.6,157000000.0
2009-09-17 18:34:00,79.6,79.6,79.585,79.585,360000000.0
2009-09-17 18:35:00,79.585,79.585,79.545,79.56,287800000.0
2009-09-17 18:36:00,79.56,79.585,79.535,79.58,359400000.0
2009-09-17 18:37:00,79.58,79.58,79.555,79.555,200500000.0
2009-09-17 18:38:00,79.56,79.59,79.555,79.585,230400000.0
2009-09-17 18:39:00,79.58,79.595,79.575,79.58,225800000.0
2009-09-17 18:40:00,79.58,79.59,79.56,79.565,133000001.0
2009-09-17 18:41:00,79.56,79.585,79.56,79.565,279600000.0
2009-09-17 18:42:00,79.565,79.57,79.54,79.545,280600000.0
2009-09-17 18:43:00,79.545,79.545,79.51,79.52,273400000.0
2009-09-17 18:44:00,79.52,79.53,79.49,79.495,428600000.0
2009-09-17 18:45:00,79.49,79.495,79.43,79.43,440700001.0
2009-09-17 18:46:00,79.43,79.445,79.41,79.44,560600000.0
2009-09-17 18:47:00,79.44,79.49,79.43,79.48,485400000.0
2009-09-17 18:48:00,79.475,79.48,79.45,79.45,328700000.0
2009-09-17 18:49:00,79.455,79.49,79.435,79.48,347300000.0
2009-09-17 18:50:00,79.48,79.48,79.455,79.46,295000000.0
2009-09-17 18:51:00,79.46,79.48,79.455,79.48,342600000.0
2009-09-17 18:52:00,79.475,79.475,79.42,79.445,412900000.0
2009-09-17 18:53:00,79.445,79.47,79.435,79.44,373400000.0
2009-09-17 18:54:00,79.44,79.465,79.44,79.46,221000000.0
2009-09-17 18:55:00,79.465,79.47,79.44,79.44,165400000.0
2009-09-17 18:56:00,79.445,79.46,79.425,79.44,285400000.0
2009-09-17 18:57:00,79.445,79.455,79.445,79.445,179400000.0
2009-09-17 18:58:00,79.45,79.455,79.415,79.42,290700000.0
2009-09-17 18:59:00,79.425,79.425,79.385,79.395,518000000.0
2009-09-17 19:00:00,79.395,79.425,79.385,79.4,568400000.0
2009-09-17 19:01:00,79.395,79.435,79.385,79.425,483800000.0
2009-09-17 19:02:00,79.425,79.435,79.395,79.4,225200000.0
2009-09-17 19:03:00,79.395,79.41,79.395,79.4,289400000.0
2009-09-17 19:04:00,79.395,79.4,79.365,79.38,486900000.0
2009-09-17 19:05:00,79.38,79.38,79.36,79.37,407599999.0
2009-09-17 19:06:00,79.37,79.38,79.365,79.38,344000000.0
2009-09-17 19:07:00,79.38,79.4,79.365,79.4,280600000.0
2009-09-17 19:08:00,79.4,79.4,79.355,79.395,280200000.0
2009-09-17 19:09:00,79.395,79.42,79.38,79.42,253000000.0
2009-09-17 19:10:00,79.415,79.425,79.41,79.415,243800000.0
2009-09-17 19:11:00,79.415,79.42,79.39,79.4,364800000.0
2009-09-17 19:12:00,79.405,79.44,79.405,79.425,321399999.0
2009-09-17 19:13:00,79.425,79.43,79.415,79.425,146600000.0
2009-09-17 19:14:00,79.42,79.42,79.395,79.4,195800000.0
2009-09-17 19:15:00,79.405,79.415,79.365,79.37,109600000.0
2009-09-17 19:16:00,79.37,79.405,79.365,79.395,224600000.0
2009-09-17 19:17:00,79.4,79.4,79.385,79.39,76000000.0
2009-09-17 19:18:00,79.39,79.39,79.385,79.385,109600000.0
2009-09-17 19:19:00,79.385,79.395,79.385,79.385,120400000.0
2009-09-17 19:20:00,79.395,79.395,79.35,79.35,256600000.0
2009-09-17 19:21:00,79.35,79.35,79.345,79.35,82400000.0
2009-09-17 19:22:00,79.34,79.37,79.34,79.355,315800000.0
2009-09-17 19:23:00,79.36,79.36,79.34,79.345,250800000.0
2009-09-17 19:24:00,79.345,79.345,79.325,79.33,291200000.0
2009-09-17 19:25:00,79.33,79.33,79.3,79.3,172000000.0
2009-09-17 19:26:00,79.3,79.31,79.23,79.24,463400000.0
2009-09-17 19:27:00,79.235,79.26,79.22,79.225,335800000.0
2009-09-17 19:28:00,79.22,79.25,79.215,79.235,451200000.0
2009-09-17 19:29:00,79.235,79.295,79.235,79.28,461800000.0
2009-09-17 19:30:00,79.275,79.275,79.215,79.23,482199999.0
2009-09-17 19:31:00,79.23,79.245,79.22,79.225,476000002.0
2009-09-17 19:32:00,79.225,79.255,79.22,79.24,446000000.0
2009-09-17 19:33:00,79.24,79.255,79.24,79.25,161600000.0
2009-09-17 19:34:00,79.25,79.27,79.235,79.265,279400000.0
2009-09-17 19:35:00,79.265,79.265,79.23,79.24,151400000.0
2009-09-17 19:36:00,79.235,79.25,79.23,79.24,176800000.0
2009-09-17 19:37:00,79.24,79.24,79.215,79.215,157600000.0
2009-09-17 19:38:00,79.215,79.25,79.215,79.25,175000000.0
2009-09-17 19:39:00,79.255,79.255,79.235,79.255,170600000.0
2009-09-17 19:40:00,79.255,79.265,79.25,79.265,157600000.0
2009-09-17 19:41:00,79.265,79.31,79.235,79.305,344600000.0
2009-09-17 19:42:00,79.3,79.315,79.3,79.305,195400000.0
2009-09-17 19:43:00,79.305,79.345,79.305,79.315,309000000.0
2009-09-17 19:44:00,79.31,79.34,79.31,79.325,254800000.0
2009-09-17 19:45:00,79.325,79.365,79.315,79.36,379400000.0
2009-09-17 19:46:00,79.36,79.36,79.345,79.35,257600000.0
2009-09-17 19:47:00,79.35,79.35,79.325,79.34,180000000.0
2009-09-17 19:48:00,79.335,79.36,79.33,79.36,247200000.0
2009-09-17 19:49:00,79.355,79.36,79.345,79.35,361599999.0
2009-09-17 19:50:00,79.355,79.41,79.35,79.4,357600000.0
2009-09-17 19:51:00,79.4,79.42,79.395,79.415,281200000.0
2009-09-17 19:52:00,79.42,79.425,79.415,79.42,82400000.0
2009-09-17 19:53:00,79.42,79.425,79.41,79.41,107600000.0
2009-09-17 19:54:00,79.41,79.41,79.385,79.39,236000000.0
2009-09-17 19:55:00,79.395,79.395,79.38,79.38,216000000.0
2009-09-17 19:56:00,79.385,79.395,79.38,79.385,148400000.0
2009-09-17 19:57:00,79.385,79.405,79.385,79.4,122800000.0
2009-09-17 19:58:00,79.395,79.415,79.375,79.415,368800000.0
2009-09-17 19:59:00,79.415,79.43,79.405,79.405,420200000.0
2009-09-17 20:00:00,79.415,79.425,79.395,79.41,224600000.0
2009-09-17 20:01:00,79.41,79.455,79.41,79.435,289600000.0
2009-09-17 20:02:00,79.435,79.435,79.42,79.42,241600000.0
2009-09-17 20:03:00,79.42,79.42,79.415,79.415,89200000.0
2009-09-17 20:04:00,79.415,79.455,79.415,79.455,208200000.0
2009-09-17 20:05:00,79.455,79.46,79.44,79.45,110400000.0
2009-09-17 20:06:00,79.45,79.47,79.45,79.45,213600000.0
2009-09-17 20:07:00,79.45,79.45,79.44,79.44,154400000.0
2009-09-17 20:08:00,79.44,79.46,79.44,79.45,322600000.0
2009-09-17 20:09:00,79.455,79.455,79.445,79.45,140200000.0
2009-09-17 20:10:00,79.45,79.455,79.435,79.44,163600000.0
2009-09-17 20:11:00,79.435,79.435,79.405,79.405,187200000.0
2009-09-17 20:12:00,79.405,79.41,79.395,79.4,48200000.0
2009-09-17 20:13:00,79.395,79.43,79.395,79.415,372400000.0
2009-09-17 20:14:00,79.42,79.43,79.41,79.42,310800000.0
2009-09-17 20:15:00,79.42,79.46,79.415,79.45,387200000.0
2009-09-17 20:16:00,79.45,79.45,79.395,79.4,229400000.0
2009-09-17 20:17:00,79.4,79.42,79.4,79.415,135200000.0
2009-09-17 20:18:00,79.415,79.415,79.38,79.38,139200000.0
2009-09-17 20:19:00,79.38,79.39,79.34,79.345,497400000.0
2009-09-17 20:20:00,79.345,79.355,79.33,79.35,410400000.0
2009-09-17 20:21:00,79.365,79.385,79.36,79.375,246000000.0
2009-09-17 20:22:00,79.38,79.39,79.36,79.36,196000000.0
2009-09-17 20:23:00,79.365,79.37,79.345,79.345,213600000.0
2009-09-17 20:24:00,79.345,79.345,79.305,79.315,363400000.0
2009-09-17 20:25:00,79.32,79.375,79.32,79.375,231800000.0
2009-09-17 20:26:00,79.375,79.39,79.365,79.37,390800000.0
2009-09-17 20:27:00,79.37,79.375,79.325,79.33,245000000.0
2009-09-17 20:28:00,79.33,79.335,79.3,79.325,257800000.0
2009-09-17 20:29:00,79.325,79.335,79.275,79.29,407600000.0
2009-09-17 20:30:00,79.295,79.345,79.295,79.34,322800000.0
2009-09-17 20:31:00,79.345,79.345,79.32,79.345,271199999.0
2009-09-17 20:32:00,79.345,79.365,79.34,79.365,142400000.0
2009-09-17 20:33:00,79.365,79.39,79.365,79.385,188800000.0
2009-09-17 20:34:00,79.385,79.42,79.385,79.395,262600000.0
2009-09-17 20:35:00,79.395,79.405,79.38,79.38,193000000.0
2009-09-17 20:36:00,79.38,79.39,79.37,79.38,149600000.0
2009-09-17 20:37:00,79.385,79.39,79.385,79.385,28800000.0
2009-09-17 20:38:00,79.375,79.385,79.37,79.385,97600000.0
2009-09-17 20:39:00,79.385,79.385,79.37,79.37,76800000.0
2009-09-17 20:40:00,79.37,79.37,79.355,79.355,303200000.0
2009-09-17 20:41:00,79.355,79.36,79.34,79.35,201200000.0
2009-09-17 20:42:00,79.365,79.375,79.355,79.375,263600000.0
2009-09-17 20:43:00,79.375,79.405,79.375,79.405,254400000.0
2009-09-17 20:44:00,79.405,79.415,79.385,79.415,246400000.0
2009-09-17 20:45:00,79.415,79.425,79.41,79.41,126400000.0
2009-09-17 20:46:00,79.415,79.465,79.415,79.455,281600000.0
2009-09-17 20:47:00,79.455,79.465,79.445,79.45,254400000.0
2009-09-17 20:48:00,79.445,79.5,79.445,79.5,373800000.0
2009-09-17 20:49:00,79.5,79.535,79.5,79.525,319200000.0
2009-09-17 20:50:00,79.525,79.535,79.505,79.515,365199999.0
2009-09-17 20:51:00,79.505,79.52,79.505,79.515,251200000.0
2009-09-17 20:52:00,79.515,79.545,79.51,79.53,130000000.0
2009-09-17 20:53:00,79.53,79.535,79.515,79.535,37000000.0
2009-09-17 20:54:00,79.52,79.53,79.505,79.505,280800000.0
2009-09-17 20:55:00,79.505,79.53,79.505,79.525,94800000.0
2009-09-17 20:56:00,79.52,79.525,79.5,79.505,159400000.0
2009-09-17 20:57:00,79.51,79.525,79.5,79.5,353400000.0
2009-09-17 20:58:00,79.5,79.5,79.495,79.495,232800000.0
2009-09-17 20:59:00,79.495,79.495,79.465,79.485,207500000.0
2009-09-17 21:00:00,79.485,79.495,79.475,79.49,113600000.0
2009-09-17 21:01:00,79.49,79.495,79.48,79.49,108800000.0
2009-09-17 21:02:00,79.49,79.5,79.47,79.485,115400000.0
2009-09-17 21:03:00,79.485,79.485,79.465,79.47,232800000.0
2009-09-17 21:04:00,79.475,79.485,79.45,79.45,179200000.0
2009-09-17 21:05:00,79.455,79.455,79.44,79.44,144000000.0
2009-09-17 21:06:00,79.44,79.445,79.425,79.445,289600000.0
2009-09-17 21:07:00,79.45,79.455,79.43,79.43,192800000.0
2009-09-17 21:08:00,79.435,79.44,79.43,79.435,160000000.0
2009-09-17 21:09:00,79.435,79.435,79.425,79.43,81800000.0
2009-09-17 21:10:00,79.43,79.43,79.42,79.425,168000000.0
2009-09-17 21:11:00,79.425,79.425,79.41,79.415,61600000.0
2009-09-17 21:12:00,79.415,79.42,79.405,79.405,155200000.0
2009-09-17 21:13:00,79.405,79.41,79.4,79.41,204800000.0
2009-09-17 21:14:00,79.41,79.415,79.41,79.41,55200000.0
2009-09-17 21:15:00,79.41,79.415,79.405,79.41,109600000.0
2009-09-17 21:16:00,79.41,79.41,79.39,79.395,232800000.0
2009-09-17 21:17:00,79.395,79.41,79.395,79.405,187200000.0
2009-09-17 21:18:00,79.41,79.41,79.385,79.39,184800000.0
2009-09-17 21:19:00,79.39,79.39,79.38,79.385,137200000.0
2009-09-17 21:20:00,79.385,79.385,79.38,79.38,205800000.0
2009-09-17 21:21:00,79.38,79.4,79.38,79.385,286000000.0
2009-09-17 21:22:00,79.385,79.41,79.375,79.41,318600000.0
2009-09-17 21:23:00,79.405,79.41,79.39,79.39,154600000.0
2009-09-17 21:24:00,79.4,79.435,79.4,79.415,297200000.0
2009-09-17 21:25:00,79.415,79.42,79.405,79.415,337600000.0
2009-09-17 21:26:00,79.42,79.435,79.405,79.405,261400000.0
2009-09-17 21:27:00,79.405,79.405,79.395,79.4,224000000.0
2009-09-17 21:28:00,79.4,79.405,79.4,79.405,34400000.0
2009-09-17 21:29:00,79.4,79.41,79.4,79.4,104000000.0
2009-09-17 21:30:00,79.4,79.4,79.395,79.395,58400000.0
2009-09-17 21:31:00,79.395,79.395,79.375,79.385,117000000.0
2009-09-17 21:32:00,79.385,79.39,79.36,79.36,102400000.0
2009-09-17 21:33:00,79.36,79.36,79.34,79.345,213600000.0
2009-09-17 21:34:00,79.345,79.36,79.34,79.345,267200000.0
2009-09-17 21:35:00,79.35,79.35,79.315,79.335,373800000.0
2009-09-17 21:36:00,79.335,79.34,79.325,79.335,231200000.0
2009-09-17 21:37:00,79.335,79.34,79.33,79.335,153800000.0
2009-09-17 21:38:00,79.34,79.35,79.33,79.34,244000000.0
2009-09-17 21:39:00,79.34,79.345,79.335,79.345,94200000.0
2009-09-17 21:40:00,79.345,79.345,79.335,79.34,103200000.0
2009-09-17 21:41:00,79.34,79.34,79.325,79.33,214400000.0
2009-09-17 21:42:00,79.335,79.335,79.29,79.29,252400000.0
2009-09-17 21:43:00,79.29,79.295,79.275,79.29,306600000.0
2009-09-17 21:44:00,79.285,79.315,79.28,79.31,259200000.0
2009-09-17 21:45:00,79.315,79.315,79.295,79.3,202600000.0
2009-09-17 21:46:00,79.3,79.325,79.295,79.315,385200000.0
2009-09-17 21:47:00,79.32,79.325,79.305,79.305,206400000.0
2009-09-17 21:48:00,79.295,79.295,79.275,79.29,206400000.0
2009-09-17 21:49:00,79.28,79.295,79.275,79.28,276200000.0
2009-09-17 21:50:00,79.28,79.295,79.275,79.295,376800000.0
2009-09-17 21:51:00,79.295,79.3,79.27,79.285,267600000.0
2009-09-17 21:52:00,79.295,79.3,79.285,79.29,205800000.0
2009-09-17 21:53:00,79.285,79.29,79.265,79.28,267200000.0
2009-09-17 21:54:00,79.28,79.28,79.255,79.26,87200000.0
2009-09-17 21:55:00,79.26,79.28,79.25,79.28,209000000.0
2009-09-17 21:56:00,79.28,79.28,79.265,79.275,65600000.0
2009-09-17 21:57:00,79.28,79.28,79.265,79.28,47400000.0
2009-09-17 21:58:00,79.28,79.29,79.28,79.29,124200000.0
2009-09-17 21:59:00,79.29,79.335,79.285,79.335,219400000.0
2009-09-17 22:00:00,79.325,79.33,79.3,79.305,212400000.0
2009-09-17 22:01:00,79.3,79.31,79.3,79.31,71200000.0
2009-09-17 22:02:00,79.31,79.335,79.31,79.335,157600000.0
2009-09-17 22:03:00,79.33,79.33,79.325,79.33,49000000.0
2009-09-17 22:04:00,79.325,79.325,79.31,79.32,111000000.0
2009-09-17 22:05:00,79.32,79.33,79.315,79.325,66200000.0
2009-09-17 22:06:00,79.325,79.325,79.315,79.315,51600000.0
2009-09-17 22:07:00,79.315,79.335,79.315,79.335,106000000.0
2009-09-17 22:08:00,79.335,79.35,79.335,79.35,33600000.0
2009-09-17 22:09:00,79.35,79.385,79.35,79.375,82400000.0
2009-09-17 22:10:00,79.375,79.385,79.355,79.38,83000000.0
2009-09-17 22:11:00,79.38,79.38,79.365,79.37,41400000.0
2009-09-17 22:12:00,79.38,79.38,79.365,79.365,15400000.0
2009-09-17 22:13:00,79.365,79.38,79.365,79.38,18600000.0
2009-09-17 22:14:00,79.375,79.38,79.365,79.37,102600000.0
2009-09-17 22:15:00,79.38,79.395,79.375,79.395,73200000.0
2009-09-17 22:16:00,79.395,79.445,79.39,79.39,126600000.0
2009-09-17 22:17:00,79.405,79.405,79.385,79.385,56200000.0
2009-09-17 22:18:00,79.385,79.39,79.385,79.385,15600000.0
2009-09-17 22:19:00,79.385,79.39,79.38,79.39,81000000.0
2009-09-17 22:20:00,79.39,79.445,79.39,79.4,175400000.0
2009-09-17 22:21:00,79.4,79.425,79.39,79.425,128800000.0
2009-09-17 22:22:00,79.425,79.425,79.405,79.42,67000000.0
2009-09-17 22:23:00,79.425,79.44,79.41,79.415,153000000.0
2009-09-17 22:24:00,79.425,79.425,79.38,79.385,112800000.0
2009-09-17 22:25:00,79.385,79.39,79.375,79.38,226000000.0
2009-09-17 22:26:00,79.395,79.41,79.385,79.41,107800000.0
2009-09-17 22:27:00,79.405,79.405,79.4,79.4,25600000.0
2009-09-17 22:28:00,79.395,79.4,79.385,79.385,11800000.0
2009-09-17 22:29:00,79.385,79.385,79.37,79.38,27000000.0
2009-09-17 22:30:00,79.375,79.375,79.35,79.35,85000000.0
2009-09-17 22:31:00,79.345,79.35,79.335,79.345,73400000.0
2009-09-17 22:32:00,79.345,79.36,79.345,79.36,59800000.0
2009-09-17 22:33:00,79.36,79.365,79.335,79.345,140800000.0
2009-09-17 22:34:00,79.35,79.355,79.34,79.34,54600000.0
2009-09-17 22:35:00,79.34,79.34,79.33,79.33,63400000.0
2009-09-17 22:36:00,79.335,79.355,79.335,79.35,98600000.0
2009-09-17 22:37:00,79.345,79.365,79.345,79.36,46400000.0
2009-09-17 22:38:00,79.36,79.37,79.36,79.37,45600000.0
2009-09-17 22:39:00,79.37,79.375,79.35,79.35,77600000.0
2009-09-17 22:40:00,79.355,79.36,79.345,79.345,100400000.0
2009-09-17 22:41:00,79.345,79.355,79.345,79.345,75600000.0
2009-09-17 22:42:00,79.345,79.385,79.345,79.37,156600000.0
2009-09-17 22:43:00,79.37,79.37,79.36,79.365,115000000.0
2009-09-17 22:44:00,79.365,79.365,79.34,79.355,74400000.0
2009-09-17 22:45:00,79.36,79.36,79.36,79.36,17200000.0
2009-09-17 22:46:00,79.36,79.365,79.335,79.355,207700000.0
2009-09-17 22:47:00,79.345,79.405,79.345,79.405,135600000.0
2009-09-17 22:48:00,79.41,79.42,79.39,79.39,91200000.0
2009-09-17 22:49:00,79.39,79.395,79.38,79.395,29400000.0
2009-09-17 22:50:00,79.4,79.405,79.37,79.37,75200000.0
2009-09-17 22:51:00,79.365,79.39,79.335,79.385,176400000.0
2009-09-17 22:52:00,79.385,79.39,79.38,79.38,63400000.0
2009-09-17 22:53:00,79.38,79.41,79.38,79.405,104400000.0
2009-09-17 22:54:00,79.415,79.42,79.4,79.4,54400000.0
2009-09-17 22:55:00,79.4,79.4,79.37,79.39,149200000.0
2009-09-17 22:56:00,79.39,79.4,79.375,79.38,135600000.0
2009-09-17 22:57:00,79.38,79.39,79.38,79.39,50000000.0
2009-09-17 22:58:00,79.39,79.43,79.385,79.43,82700000.0
2009-09-17 22:59:00,79.425,79.45,79.42,79.445,48600000.0
2009-09-17 23:00:00,79.445,79.465,79.4,79.43,32000000.0
2009-09-17 23:01:00,79.42,79.43,79.395,79.4,21600000.0
2009-09-17 23:02:00,79.4,79.4,79.36,79.38,54300000.0
2009-09-17 23:03:00,79.38,79.405,79.38,79.405,37600000.0
2009-09-17 23:04:00,79.395,79.395,79.39,79.395,24100000.0
2009-09-17 23:05:00,79.435,79.485,79.435,79.455,80900000.0
2009-09-17 23:06:00,79.455,79.455,79.425,79.435,74900000.0
2009-09-17 23:07:00,79.435,79.45,79.43,79.435,40200000.0
2009-09-17 23:08:00,79.435,79.5,79.435,79.5,32200000.0
2009-09-17 23:09:00,79.495,79.505,79.46,79.505,38800000.0
2009-09-17 23:10:00,79.5,79.5,79.455,79.465,34500000.0
2009-09-17 23:11:00,79.455,79.48,79.455,79.465,21200000.0
2009-09-17 23:12:00,79.465,79.465,79.455,79.46,20800000.0
2009-09-17 23:13:00,79.445,79.459,79.415,79.439,90600000.0
2009-09-17 23:14:00,79.46,79.46,79.435,79.455,29800000.0
2009-09-17 23:15:00,79.455,79.455,79.415,79.43,84800000.0
2009-09-17 23:16:00,79.425,79.44,79.425,79.43,7200000.0
2009-09-17 23:17:00,79.44,79.46,79.44,79.45,18200000.0
2009-09-17 23:18:00,79.45,79.45,79.435,79.435,35800000.0
2009-09-17 23:19:00,79.43,79.43,79.415,79.42,47800000.0
2009-09-17 23:20:00,79.415,79.42,79.415,79.42,46800000.0
2009-09-17 23:21:00,79.425,79.44,79.425,79.43,48300000.0
2009-09-17 23:22:00,79.45,79.45,79.43,79.435,30400000.0
2009-09-17 23:23:00,79.435,79.435,79.4,79.405,49400000.0
2009-09-17 23:24:00,79.41,79.41,79.395,79.395,53400000.0
2009-09-17 23:25:00,79.395,79.41,79.395,79.405,56000000.0
2009-09-17 23:26:00,79.405,79.41,79.405,79.405,39600000.0
2009-09-17 23:27:00,79.405,79.41,79.405,79.405,50600000.0
2009-09-17 23:28:00,79.405,79.405,79.375,79.385,29800000.0
2009-09-17 23:29:00,79.41,79.435,79.41,79.41,25200000.0
2009-09-17 23:30:00,79.415,79.435,79.4,79.43,107000000.0
2009-09-17 23:31:00,79.43,79.43,79.425,79.425,20000000.0
2009-09-17 23:32:00,79.425,79.425,79.395,79.405,71600000.0
2009-09-17 23:33:00,79.393,79.393,79.381,79.383,16000000.0
2009-09-17 23:34:00,79.41,79.415,79.395,79.395,53600000.0
2009-09-17 23:35:00,79.415,79.415,79.405,79.405,13200000.0
2009-09-17 23:36:00,79.405,79.415,79.405,79.415,27600000.0
2009-09-17 23:37:00,79.41,79.41,79.405,79.405,19000000.0
2009-09-17 23:38:00,79.405,79.42,79.39,79.39,51800000.0
2009-09-17 23:39:00,79.395,79.42,79.395,79.42,62000000.0
2009-09-17 23:40:00,79.42,79.42,79.405,79.405,40400000.0
2009-09-17 23:41:00,79.415,79.415,79.39,79.39,54400000.0
2009-09-17 23:42:00,79.39,79.41,79.39,79.4,43600000.0
2009-09-17 23:43:00,79.4,79.41,79.4,79.41,29000000.0
2009-09-17 23:44:00,79.41,79.41,79.395,79.395,94400000.0
2009-09-17 23:45:00,79.39,79.42,79.355,79.415,219800000.0
2009-09-17 23:46:00,79.405,79.405,79.365,79.395,81200000.0
2009-09-17 23:47:00,79.395,79.41,79.395,79.41,7000000.0
2009-09-17 23:48:00,79.415,79.43,79.39,79.395,31000000.0
2009-09-17 23:49:00,79.395,79.415,79.395,79.395,31400000.0
2009-09-17 23:50:00,79.395,79.395,79.38,79.395,25400000.0
2009-09-17 23:51:00,79.395,79.395,79.39,79.39,5000000.0
2009-09-17 23:52:00,79.39,79.395,79.375,79.38,63200000.0
2009-09-17 23:53:00,79.38,79.385,79.38,79.385,9800000.0
2009-09-17 23:54:00,79.385,79.385,79.37,79.385,39600000.0
2009-09-17 23:55:00,79.385,79.385,79.38,79.385,13000000.0
2009-09-17 23:56:00,79.375,79.375,79.35,79.35,30600000.0
2009-09-17 23:57:00,79.35,79.42,79.35,79.385,107600000.0
2009-09-17 23:58:00,79.385,79.385,79.385,79.385,5600000.0
2009-09-17 23:59:00,79.39,79.39,79.39,79.39,7200000.0
2009-09-18 00:00:00,79.39,79.405,79.385,79.405,85200000.0
2009-09-18 00:01:00,79.405,79.405,79.385,79.395,52800000.0
2009-09-18 00:02:00,79.395,79.4,79.38,79.4,73300000.0
2009-09-18 00:03:00,79.395,79.395,79.395,79.395,12000000.0
2009-09-18 00:04:00,79.395,79.405,79.385,79.395,109300000.0
2009-09-18 00:05:00,79.395,79.405,79.37,79.37,86800000.0
2009-09-18 00:06:00,79.375,79.375,79.365,79.37,28800000.0
2009-09-18 00:07:00,79.365,79.375,79.335,79.355,108800000.0
2009-09-18 00:08:00,79.355,79.415,79.35,79.395,148000000.0
2009-09-18 00:09:00,79.395,79.415,79.395,79.4,75400000.0
2009-09-18 00:10:00,79.405,79.405,79.365,79.395,95800000.0
2009-09-18 00:11:00,79.39,79.4,79.38,79.39,112900000.0
2009-09-18 00:12:00,79.385,79.42,79.385,79.415,53200000.0
2009-09-18 00:13:00,79.42,79.425,79.415,79.415,29200000.0
2009-09-18 00:14:00,79.42,79.42,79.415,79.415,37200000.0
2009-09-18 00:15:00,79.415,79.415,79.405,79.41,37200000.0
2009-09-18 00:16:00,79.41,79.42,79.41,79.415,38500000.0
2009-09-18 00:17:00,79.43,79.44,79.395,79.41,71600000.0
2009-09-18 00:18:00,79.41,79.415,79.41,79.41,16800000.0
2009-09-18 00:19:00,79.41,79.43,79.405,79.41,69400000.0
2009-09-18 00:20:00,79.41,79.435,79.41,79.43,94700000.0
2009-09-18 00:21:00,79.44,79.44,79.42,79.43,57600000.0
2009-09-18 00:22:00,79.425,79.425,79.415,79.415,24000000.0
2009-09-18 00:23:00,79.42,79.42,79.415,79.415,45200000.0
2009-09-18 00:24:00,79.415,79.42,79.415,79.42,20000000.0
2009-09-18 00:25:00,79.42,79.425,79.42,79.425,9600000.0
2009-09-18 00:26:00,79.42,79.42,79.415,79.415,7200000.0
2009-09-18 00:27:00,79.415,79.415,79.415,79.415,9600000.0
2009-09-18 00:28:00,79.415,79.415,79.405,79.405,34400000.0
2009-09-18 00:29:00,79.405,79.405,79.405,79.405,21600000.0
2009-09-18 00:30:00,79.4,79.415,79.4,79.415,96800000.0
2009-09-18 00:31:00,79.41,79.415,79.395,79.4,135500000.0
2009-09-18 00:32:00,79.4,79.405,79.395,79.405,50300000.0
2009-09-18 00:33:00,79.405,79.425,79.405,79.425,49400000.0
2009-09-18 00:34:00,79.383,79.387,79.375,79.375,149200000.0
2009-09-18 00:35:00,79.425,79.435,79.425,79.435,32800000.0
2009-09-18 00:36:00,79.425,79.435,79.41,79.435,75400000.0
2009-09-18 00:37:00,79.435,79.435,79.43,79.435,36400000.0
2009-09-18 00:38:00,79.43,79.44,79.42,79.425,183200000.0
2009-09-18 00:39:00,79.425,79.44,79.425,79.44,75700000.0
2009-09-18 00:40:00,79.445,79.445,79.415,79.415,54600000.0
2009-09-18 00:41:00,79.415,79.415,79.415,79.415,24000000.0
2009-09-18 00:42:00,79.415,79.415,79.415,79.415,4800000.0
2009-09-18 00:43:00,79.415,79.415,79.415,79.415,14400000.0
2009-09-18 00:44:00,79.415,79.415,79.415,79.415,14400000.0
2009-09-18 00:45:00,79.415,79.415,79.405,79.415,41600000.0
2009-09-18 00:46:00,79.415,79.415,79.415,79.415,21600000.0
2009-09-18 00:47:00,79.415,79.415,79.415,79.415,14400000.0
2009-09-18 00:48:00,79.415,79.415,79.41,79.41,41700000.0
2009-09-18 00:49:00,79.41,79.425,79.405,79.425,37500000.0
2009-09-18 00:50:00,79.411,79.428,79.401,79.415,48400000.0
2009-09-18 00:51:00,79.42,79.42,79.41,79.41,12400000.0
2009-09-18 00:52:00,79.41,79.41,79.41,79.41,8800000.0
2009-09-18 00:53:00,79.42,79.425,79.42,79.425,8000000.0
2009-09-18 00:54:00,79.43,79.43,79.43,79.43,26400000.0
2009-09-18 00:55:00,79.43,79.43,79.43,79.43,6800000.0
2009-09-18 00:56:00,79.425,79.44,79.42,79.43,19400000.0
2009-09-18 00:57:00,79.43,79.45,79.43,79.44,78700000.0
2009-09-18 00:58:00,79.44,79.445,79.43,79.43,28900000.0
2009-09-18 00:59:00,79.425,79.455,79.425,79.455,238700000.0
2009-09-18 01:00:00,79.45,79.46,79.44,79.445,232400000.0
2009-09-18 01:01:00,79.445,79.465,79.445,79.445,287100000.0
2009-09-18 01:02:00,79.445,79.45,79.425,79.44,157400000.0
2009-09-18 01:03:00,79.445,79.455,79.44,79.455,106100000.0
2009-09-18 01:04:00,79.455,79.455,79.44,79.445,68300000.0
2009-09-18 01:05:00,79.445,79.465,79.445,79.455,153800000.0
2009-09-18 01:06:00,79.465,79.465,79.41,79.425,398000000.0
2009-09-18 01:07:00,79.425,79.425,79.405,79.405,163200000.0
2009-09-18 01:08:00,79.405,79.41,79.405,79.41,39200000.0
2009-09-18 01:09:00,79.41,79.42,79.41,79.42,54100000.0
2009-09-18 01:10:00,79.415,79.415,79.41,79.41,56100000.0
2009-09-18 01:11:00,79.41,79.415,79.39,79.4,73800000.0
2009-09-18 01:12:00,79.395,79.4,79.375,79.385,126600000.0
2009-09-18 01:13:00,79.38,79.385,79.38,79.38,69600000.0
2009-09-18 01:14:00,79.38,79.385,79.38,79.385,53000000.0
2009-09-18 01:15:00,79.39,79.39,79.38,79.38,30400000.0
2009-09-18 01:16:00,79.375,79.375,79.375,79.375,8000000.0
2009-09-18 01:17:00,79.38,79.38,79.38,79.38,2400000.0
2009-09-18 01:18:00,79.395,79.395,79.395,79.395,37600000.0
2009-09-18 01:19:00,79.395,79.395,79.37,79.37,52000000.0
2009-09-18 01:20:00,79.37,79.37,79.355,79.355,63100000.0
2009-09-18 01:21:00,79.36,79.39,79.36,79.37,126600000.0
2009-09-18 01:22:00,79.37,79.375,79.365,79.365,114900000.0
2009-09-18 01:23:00,79.37,79.375,79.335,79.35,188600000.0
2009-09-18 01:24:00,79.345,79.38,79.32,79.37,335200000.0
2009-09-18 01:25:00,79.37,79.395,79.36,79.38,83600000.0
2009-09-18 01:26:00,79.375,79.38,79.34,79.35,49800000.0
2009-09-18 01:27:00,79.35,79.35,79.325,79.335,198100000.0
2009-09-18 01:28:00,79.335,79.35,79.335,79.35,20000000.0
2009-09-18 01:29:00,79.335,79.355,79.335,79.355,34400000.0
2009-09-18 01:30:00,79.35,79.35,79.34,79.34,13600000.0
2009-09-18 01:31:00,79.34,79.365,79.34,79.365,60200000.0
2009-09-18 01:32:00,79.365,79.365,79.345,79.355,102200000.0
2009-09-18 01:33:00,79.345,79.36,79.335,79.34,78000000.0
2009-09-18 01:34:00,79.34,79.355,79.335,79.355,60500000.0
2009-09-18 01:35:00,79.355,79.355,79.325,79.35,110800000.0
2009-09-18 01:36:00,79.35,79.355,79.335,79.335,109000000.0
2009-09-18 01:37:00,79.335,79.355,79.335,79.355,85800000.0
2009-09-18 01:38:00,79.355,79.37,79.34,79.355,106700000.0
2009-09-18 01:39:00,79.355,79.36,79.325,79.335,189300000.0
2009-09-18 01:40:00,79.335,79.34,79.33,79.33,135400000.0
2009-09-18 01:41:00,79.335,79.345,79.325,79.33,211200000.0
2009-09-18 01:42:00,79.335,79.345,79.33,79.345,308700000.0
2009-09-18 01:43:00,79.345,79.345,79.34,79.345,77000000.0
2009-09-18 01:44:00,79.345,79.345,79.315,79.315,118300000.0
2009-09-18 01:45:00,79.325,79.37,79.325,79.35,382300000.0
2009-09-18 01:46:00,79.365,79.365,79.335,79.35,103900000.0
2009-09-18 01:47:00,79.35,79.35,79.345,79.35,56500000.0
2009-09-18 01:48:00,79.35,79.35,79.34,79.345,104000000.0
2009-09-18 01:49:00,79.345,79.38,79.345,79.375,127200000.0
2009-09-18 01:50:00,79.38,79.4,79.365,79.385,118300000.0
2009-09-18 01:51:00,79.385,79.425,79.385,79.425,406300000.0
2009-09-18 01:52:00,79.43,79.435,79.415,79.425,231600000.0
2009-09-18 01:53:00,79.425,79.44,79.425,79.44,218600000.0
2009-09-18 01:54:00,79.44,79.45,79.435,79.435,252500000.0
2009-09-18 01:55:00,79.435,79.435,79.395,79.41,172100000.0
2009-09-18 01:56:00,79.41,79.42,79.39,79.39,286200000.0
2009-09-18 01:57:00,79.39,79.4,79.385,79.395,159500000.0
2009-09-18 01:58:00,79.4,79.405,79.38,79.395,217600000.0
2009-09-18 01:59:00,79.395,79.4,79.38,79.39,53600000.0
2009-09-18 02:00:00,79.395,79.405,79.37,79.385,240500000.0
2009-09-18 02:01:00,79.38,79.4,79.38,79.385,165900000.0
2009-09-18 02:02:00,79.385,79.415,79.385,79.4,232500000.0
2009-09-18 02:03:00,79.4,79.415,79.39,79.41,197000000.0
2009-09-18 02:04:00,79.41,79.43,79.39,79.43,260600003.0
2009-09-18 02:05:00,79.43,79.45,79.425,79.44,73700000.0
2009-09-18 02:06:00,79.44,79.44,79.42,79.43,78400000.0
2009-09-18 02:07:00,79.425,79.43,79.415,79.42,96500000.0
2009-09-18 02:08:00,79.42,79.42,79.415,79.42,36800000.0
2009-09-18 02:09:00,79.42,79.42,79.415,79.415,24800000.0
2009-09-18 02:10:00,79.415,79.415,79.4,79.415,44000000.0
2009-09-18 02:11:00,79.415,79.415,79.405,79.415,38500000.0
2009-09-18 02:12:00,79.415,79.425,79.415,79.425,24000000.0
2009-09-18 02:13:00,79.415,79.44,79.41,79.44,146700000.0
2009-09-18 02:14:00,79.44,79.45,79.44,79.45,38400000.0
2009-09-18 02:15:00,79.445,79.45,79.43,79.45,79100000.0
2009-09-18 02:16:00,79.45,79.465,79.435,79.445,154500000.0
2009-09-18 02:17:00,79.44,79.445,79.425,79.435,91400000.0
2009-09-18 02:18:00,79.435,79.45,79.43,79.45,36000000.0
2009-09-18 02:19:00,79.44,79.44,79.415,79.43,96100000.0
2009-09-18 02:20:00,79.43,79.435,79.395,79.41,78400000.0
2009-09-18 02:21:00,79.41,79.445,79.41,79.425,51500000.0
2009-09-18 02:22:00,79.425,79.44,79.425,79.44,200100000.0
2009-09-18 02:23:00,79.44,79.455,79.425,79.44,201900000.0
2009-09-18 02:24:00,79.455,79.455,79.425,79.43,54900000.0
2009-09-18 02:25:00,79.43,79.435,79.415,79.425,63900000.0
2009-09-18 02:26:00,79.42,79.44,79.4,79.44,160100000.0
2009-09-18 02:27:00,79.445,79.465,79.445,79.45,64200000.0
2009-09-18 02:28:00,79.445,79.455,79.43,79.435,61200000.0
2009-09-18 02:29:00,79.435,79.435,79.415,79.43,55400000.0
2009-09-18 02:30:00,79.43,79.47,79.425,79.465,171700000.0
2009-09-18 02:31:00,79.465,79.465,79.455,79.465,36800000.0
2009-09-18 02:32:00,79.465,79.475,79.455,79.47,85200000.0
2009-09-18 02:33:00,79.465,79.475,79.465,79.475,12000000.0
2009-09-18 02:34:00,79.46,79.47,79.455,79.465,70600000.0
2009-09-18 02:35:00,79.465,79.475,79.43,79.435,119200000.0
2009-09-18 02:36:00,79.435,79.445,79.425,79.435,62200000.0
2009-09-18 02:37:00,79.43,79.44,79.425,79.435,110300000.0
2009-09-18 02:38:00,79.435,79.44,79.425,79.435,25600000.0
2009-09-18 02:39:00,79.44,79.45,79.43,79.44,103200000.0
2009-09-18 02:40:00,79.44,79.445,79.43,79.435,71300000.0
2009-09-18 02:41:00,79.435,79.435,79.405,79.41,57400000.0
2009-09-18 02:42:00,79.41,79.425,79.41,79.42,60600000.0
2009-09-18 02:43:00,79.42,79.42,79.365,79.39,258400000.0
2009-09-18 02:44:00,79.39,79.39,79.38,79.385,61800000.0
2009-09-18 02:45:00,79.38,79.405,79.38,79.38,95200000.0
2009-09-18 02:46:00,79.385,79.39,79.355,79.37,176300000.0
2009-09-18 02:47:00,79.37,79.39,79.37,79.39,242600000.0
2009-09-18 02:48:00,79.395,79.445,79.39,79.44,199800000.0
2009-09-18 02:49:00,79.44,79.47,79.425,79.425,299700000.0
2009-09-18 02:50:00,79.43,79.44,79.425,79.435,117400000.0
2009-09-18 02:51:00,79.435,79.45,79.435,79.435,116900000.0
2009-09-18 02:52:00,79.435,79.435,79.415,79.43,181000000.0
2009-09-18 02:53:00,79.43,79.43,79.405,79.405,87600000.0
2009-09-18 02:54:00,79.405,79.45,79.395,79.45,177800000.0
2009-09-18 02:55:00,79.45,79.455,79.395,79.4,332600000.0
2009-09-18 02:56:00,79.395,79.415,79.395,79.405,128500000.0
2009-09-18 02:57:00,79.415,79.415,79.4,79.415,55800000.0
2009-09-18 02:58:00,79.415,79.415,79.38,79.385,108300000.0
2009-09-18 02:59:00,79.385,79.385,79.375,79.38,97800000.0
2009-09-18 03:00:00,79.38,79.395,79.375,79.375,251300000.0
2009-09-18 03:01:00,79.375,79.39,79.375,79.38,173800000.0
2009-09-18 03:02:00,79.375,79.38,79.37,79.38,34700000.0
2009-09-18 03:03:00,79.375,79.38,79.36,79.365,195300000.0
2009-09-18 03:04:00,79.365,79.38,79.365,79.37,157200000.0
2009-09-18 03:05:00,79.37,79.38,79.36,79.375,139100000.0
2009-09-18 03:06:00,79.375,79.385,79.35,79.35,293700000.0
2009-09-18 03:07:00,79.35,79.365,79.315,79.35,219600000.0
2009-09-18 03:08:00,79.35,79.37,79.35,79.355,188800000.0
2009-09-18 03:09:00,79.355,79.38,79.35,79.355,118100000.0
2009-09-18 03:10:00,79.35,79.365,79.335,79.355,128400000.0
2009-09-18 03:11:00,79.355,79.38,79.355,79.365,124000000.0
2009-09-18 03:12:00,79.365,79.38,79.36,79.38,123000000.0
2009-09-18 03:13:00,79.38,79.43,79.38,79.415,95200000.0
2009-09-18 03:14:00,79.405,79.405,79.345,79.37,296600000.0
2009-09-18 03:15:00,79.375,79.375,79.305,79.325,281700000.0
2009-09-18 03:16:00,79.33,79.355,79.315,79.32,148900000.0
2009-09-18 03:17:00,79.32,79.325,79.295,79.315,310200000.0
2009-09-18 03:18:00,79.315,79.35,79.315,79.345,317300000.0
2009-09-18 03:19:00,79.35,79.35,79.31,79.315,328500000.0
2009-09-18 03:20:00,79.325,79.325,79.295,79.3,240200000.0
2009-09-18 03:21:00,79.3,79.335,79.3,79.315,248700000.0
2009-09-18 03:22:00,79.315,79.33,79.315,79.33,219400000.0
2009-09-18 03:23:00,79.335,79.37,79.33,79.365,257800000.0
2009-09-18 03:24:00,79.365,79.39,79.34,79.35,430700000.0
2009-09-18 03:25:00,79.35,79.35,79.295,79.34,352900000.0
2009-09-18 03:26:00,79.335,79.395,79.335,79.375,370600000.0
2009-09-18 03:27:00,79.375,79.405,79.365,79.405,238300000.0
2009-09-18 03:28:00,79.415,79.44,79.385,79.4,390700000.0
2009-09-18 03:29:00,79.395,79.405,79.36,79.375,252300000.0
2009-09-18 03:30:00,79.375,79.39,79.365,79.375,426900000.0
2009-09-18 03:31:00,79.375,79.405,79.375,79.385,398400000.0
2009-09-18 03:32:00,79.38,79.38,79.36,79.36,303300000.0
2009-09-18 03:33:00,79.36,79.375,79.35,79.375,161400000.0
2009-09-18 03:34:00,79.375,79.39,79.345,79.35,484900000.0
2009-09-18 03:35:00,79.36,79.37,79.355,79.36,326600000.0
2009-09-18 03:36:00,79.365,79.39,79.365,79.38,101100000.0
2009-09-18 03:37:00,79.375,79.385,79.335,79.34,338400000.0
2009-09-18 03:38:00,79.34,79.375,79.34,79.37,143100000.0
2009-09-18 03:39:00,79.37,79.39,79.36,79.38,327700000.0
2009-09-18 03:40:00,79.38,79.39,79.375,79.38,277300000.0
2009-09-18 03:41:00,79.38,79.38,79.355,79.355,178700000.0
2009-09-18 03:42:00,79.365,79.385,79.355,79.36,235500000.0
2009-09-18 03:43:00,79.36,79.375,79.36,79.37,148100000.0
2009-09-18 03:44:00,79.365,79.37,79.355,79.36,136000000.0
2009-09-18 03:45:00,79.365,79.37,79.35,79.37,114000000.0
2009-09-18 03:46:00,79.37,79.375,79.36,79.365,66700000.0
2009-09-18 03:47:00,79.36,79.365,79.35,79.365,53000000.0
2009-09-18 03:48:00,79.355,79.355,79.27,79.29,519900000.0
2009-09-18 03:49:00,79.29,79.31,79.285,79.285,371200000.0
2009-09-18 03:50:00,79.29,79.31,79.275,79.285,313600000.0
2009-09-18 03:51:00,79.285,79.285,79.265,79.275,375800000.0
2009-09-18 03:52:00,79.275,79.275,79.23,79.23,325500000.0
2009-09-18 03:53:00,79.225,79.255,79.22,79.24,255100000.0
2009-09-18 03:54:00,79.24,79.275,79.23,79.255,318100000.0
2009-09-18 03:55:00,79.26,79.26,79.2,79.21,487000000.0
2009-09-18 03:56:00,79.21,79.245,79.21,79.235,429500000.0
2009-09-18 03:57:00,79.235,79.24,79.2,79.205,339900000.0
2009-09-18 03:58:00,79.2,79.23,79.195,79.205,403000000.0
2009-09-18 03:59:00,79.21,79.22,79.205,79.215,670200000.0
2009-09-18 04:00:00,79.22,79.22,79.185,79.185,647100000.0
2009-09-18 04:01:00,79.185,79.235,79.185,79.22,272800000.0
2009-09-18 04:02:00,79.22,79.225,79.195,79.195,417500000.0
2009-09-18 04:03:00,79.2,79.225,79.2,79.22,312500000.0
2009-09-18 04:04:00,79.225,79.265,79.215,79.245,295100000.0
2009-09-18 04:05:00,79.245,79.265,79.23,79.235,106300000.0
2009-09-18 04:06:00,79.24,79.245,79.175,79.18,365800000.0
2009-09-18 04:07:00,79.18,79.195,79.18,79.185,298500000.0
2009-09-18 04:08:00,79.185,79.205,79.175,79.19,70100000.0
2009-09-18 04:09:00,79.195,79.21,79.19,79.2,138100000.0
2009-09-18 04:10:00,79.2,79.22,79.195,79.205,320100000.0
2009-09-18 04:11:00,79.2,79.205,79.19,79.2,223200000.0
2009-09-18 04:12:00,79.205,79.21,79.195,79.195,105200000.0
2009-09-18 04:13:00,79.2,79.21,79.195,79.2,153300000.0
2009-09-18 04:14:00,79.205,79.215,79.205,79.215,93100000.0
2009-09-18 04:15:00,79.215,79.215,79.2,79.205,80200000.0
2009-09-18 04:16:00,79.205,79.215,79.19,79.2,107500000.0
2009-09-18 04:17:00,79.2,79.2,79.18,79.195,112600000.0
2009-09-18 04:18:00,79.195,79.23,79.195,79.22,178400000.0
2009-09-18 04:19:00,79.22,79.265,79.22,79.225,112400000.0
2009-09-18 04:20:00,79.23,79.23,79.195,79.195,355300000.0
2009-09-18 04:21:00,79.2,79.23,79.195,79.23,450800000.0
2009-09-18 04:22:00,79.23,79.24,79.205,79.215,267200000.0
2009-09-18 04:23:00,79.215,79.215,79.16,79.185,229800000.0
2009-09-18 04:24:00,79.185,79.185,79.14,79.145,357300000.0
2009-09-18 04:25:00,79.145,79.155,79.11,79.155,95600000.0
2009-09-18 04:26:00,79.145,79.185,79.145,79.18,262400000.0
2009-09-18 04:27:00,79.18,79.18,79.175,79.175,126500000.0
2009-09-18 04:28:00,79.18,79.225,79.18,79.21,114100000.0
2009-09-18 04:29:00,79.21,79.26,79.2,79.255,359500000.0
2009-09-18 04:30:00,79.25,79.255,79.23,79.23,338800000.0
2009-09-18 04:31:00,79.23,79.24,79.225,79.24,168200000.0
2009-09-18 04:32:00,79.235,79.26,79.215,79.26,142800000.0
2009-09-18 04:33:00,79.26,79.34,79.26,79.33,121200000.0
2009-09-18 04:34:00,79.33,79.35,79.31,79.325,338100000.0
2009-09-18 04:35:00,79.33,79.355,79.32,79.34,149000000.0
2009-09-18 04:36:00,79.335,79.39,79.335,79.37,373300000.0
2009-09-18 04:37:00,79.37,79.415,79.36,79.41,615900000.0
2009-09-18 04:38:00,79.41,79.41,79.36,79.375,443300000.0
2009-09-18 04:39:00,79.37,79.375,79.365,79.37,243000000.0
2009-09-18 04:40:00,79.37,79.395,79.365,79.385,98500000.0
2009-09-18 04:41:00,79.385,79.385,79.335,79.355,177200000.0
2009-09-18 04:42:00,79.355,79.365,79.325,79.35,314900000.0
2009-09-18 04:43:00,79.35,79.355,79.34,79.345,240300000.0
2009-09-18 04:44:00,79.345,79.38,79.345,79.375,351100000.0
2009-09-18 04:45:00,79.375,79.39,79.36,79.365,256400000.0
2009-09-18 04:46:00,79.36,79.38,79.36,79.37,139000000.0
2009-09-18 04:47:00,79.375,79.4,79.37,79.385,451000000.0
2009-09-18 04:48:00,79.38,79.475,79.38,79.41,460900000.0
2009-09-18 04:49:00,79.41,79.415,79.385,79.395,255400000.0
2009-09-18 04:50:00,79.395,79.395,79.37,79.39,190600000.0
2009-09-18 04:51:00,79.395,79.4,79.385,79.385,240800000.0
2009-09-18 04:52:00,79.385,79.385,79.355,79.385,286400000.0
2009-09-18 04:53:00,79.385,79.395,79.355,79.355,315200000.0
2009-09-18 04:54:00,79.355,79.39,79.355,79.38,78000000.0
2009-09-18 04:55:00,79.375,79.375,79.335,79.335,203400000.0
2009-09-18 04:56:00,79.335,79.35,79.335,79.345,150000000.0
2009-09-18 04:57:00,79.345,79.38,79.345,79.36,313200000.0
2009-09-18 04:58:00,79.36,79.4,79.36,79.39,294600000.0
2009-09-18 04:59:00,79.39,79.405,79.385,79.395,192300000.0
2009-09-18 05:00:00,79.395,79.42,79.39,79.415,155600000.0
2009-09-18 05:01:00,79.41,79.415,79.385,79.395,188400000.0
2009-09-18 05:02:00,79.395,79.4,79.385,79.385,112000000.0
2009-09-18 05:03:00,79.385,79.395,79.375,79.375,140000000.0
2009-09-18 05:04:00,79.37,79.375,79.325,79.325,251400000.0
2009-09-18 05:05:00,79.325,79.37,79.315,79.365,121700000.0
2009-09-18 05:06:00,79.365,79.375,79.35,79.35,68000000.0
2009-09-18 05:07:00,79.35,79.375,79.35,79.375,40800000.0
2009-09-18 05:08:00,79.375,79.375,79.36,79.365,54500000.0
2009-09-18 05:09:00,79.365,79.375,79.35,79.375,227000000.0
2009-09-18 05:10:00,79.375,79.39,79.375,79.385,102600000.0
2009-09-18 05:11:00,79.385,79.39,79.355,79.36,142400000.0
2009-09-18 05:12:00,79.36,79.36,79.35,79.35,93200000.0
2009-09-18 05:13:00,79.35,79.36,79.345,79.355,221900000.0
2009-09-18 05:14:00,79.355,79.355,79.345,79.345,143500000.0
2009-09-18 05:15:00,79.345,79.36,79.345,79.355,160300000.0
2009-09-18 05:16:00,79.35,79.36,79.35,79.36,72800000.0
2009-09-18 05:17:00,79.36,79.36,79.36,79.36,48000000.0
2009-09-18 05:18:00,79.36,79.37,79.345,79.355,134000000.0
2009-09-18 05:19:00,79.355,79.355,79.33,79.335,202000000.0
2009-09-18 05:20:00,79.33,79.345,79.315,79.32,361400000.0
2009-09-18 05:21:00,79.31,79.345,79.31,79.335,291400000.0
2009-09-18 05:22:00,79.335,79.345,79.335,79.345,151900000.0
2009-09-18 05:23:00,79.345,79.35,79.325,79.335,207300000.0
2009-09-18 05:24:00,79.335,79.34,79.325,79.33,109900000.0
2009-09-18 05:25:00,79.335,79.335,79.32,79.325,217700000.0
2009-09-18 05:26:00,79.325,79.34,79.315,79.34,166900000.0
2009-09-18 05:27:00,79.33,79.33,79.305,79.305,192800000.0
2009-09-18 05:28:00,79.305,79.335,79.305,79.335,136200000.0
2009-09-18 05:29:00,79.335,79.35,79.325,79.34,236800000.0
2009-09-18 05:30:00,79.34,79.355,79.335,79.34,72100000.0
2009-09-18 05:31:00,79.34,79.345,79.335,79.345,138900000.0
2009-09-18 05:32:00,79.345,79.345,79.325,79.33,148400000.0
2009-09-18 05:33:00,79.33,79.33,79.31,79.31,44800000.0
2009-09-18 05:34:00,79.31,79.325,79.305,79.305,234200000.0
2009-09-18 05:35:00,79.305,79.32,79.305,79.315,109300000.0
2009-09-18 05:36:00,79.315,79.315,79.31,79.31,92000000.0
2009-09-18 05:37:00,79.31,79.31,79.29,79.3,213400000.0
2009-09-18 05:38:00,79.3,79.3,79.3,79.3,34400000.0
2009-09-18 05:39:00,79.3,79.305,79.295,79.3,163700000.0
2009-09-18 05:40:00,79.3,79.32,79.295,79.305,205400000.0
2009-09-18 05:41:00,79.305,79.32,79.3,79.305,336300000.0
2009-09-18 05:42:00,79.305,79.315,79.295,79.31,334300000.0
2009-09-18 05:43:00,79.315,79.36,79.31,79.355,271600000.0
2009-09-18 05:44:00,79.355,79.355,79.33,79.33,391600000.0
2009-09-18 05:45:00,79.33,79.35,79.33,79.345,241700000.0
2009-09-18 05:46:00,79.345,79.35,79.325,79.34,338800000.0
2009-09-18 05:47:00,79.34,79.355,79.34,79.355,88200000.0
2009-09-18 05:48:00,79.36,79.36,79.35,79.35,54800000.0
2009-09-18 05:49:00,79.355,79.36,79.335,79.34,120100000.0
2009-09-18 05:50:00,79.34,79.35,79.325,79.33,273100000.0
2009-09-18 05:51:00,79.34,79.355,79.335,79.345,150400000.0
2009-09-18 05:52:00,79.35,79.35,79.325,79.33,185100000.0
2009-09-18 05:53:00,79.34,79.355,79.33,79.35,124400000.0
2009-09-18 05:54:00,79.35,79.365,79.34,79.365,258500000.0
2009-09-18 05:55:00,79.365,79.37,79.355,79.37,240600000.0
2009-09-18 05:56:00,79.365,79.37,79.36,79.365,285900000.0
2009-09-18 05:57:00,79.37,79.39,79.365,79.39,119600000.0
2009-09-18 05:58:00,79.385,79.385,79.375,79.385,129200000.0
2009-09-18 05:59:00,79.385,79.385,79.37,79.38,65100000.0
2009-09-18 06:00:00,79.38,79.38,79.375,79.375,62000000.0
2009-09-18 06:01:00,79.38,79.38,79.36,79.36,230800000.0
2009-09-18 06:02:00,79.36,79.37,79.345,79.355,203000000.0
2009-09-18 06:03:00,79.355,79.37,79.34,79.365,48300000.0
2009-09-18 06:04:00,79.355,79.365,79.35,79.35,384700000.0
2009-09-18 06:05:00,79.35,79.365,79.35,79.35,156100000.0
2009-09-18 06:06:00,79.355,79.4,79.355,79.4,158600000.0
2009-09-18 06:07:00,79.4,79.41,79.38,79.385,272300000.0
2009-09-18 06:08:00,79.385,79.405,79.385,79.395,69700000.0
2009-09-18 06:09:00,79.4,79.405,79.385,79.385,151900000.0
2009-09-18 06:10:00,79.385,79.415,79.375,79.395,156500000.0
2009-09-18 06:11:00,79.395,79.4,79.38,79.39,151100000.0
2009-09-18 06:12:00,79.385,79.4,79.385,79.39,136800000.0
2009-09-18 06:13:00,79.39,79.39,79.375,79.39,115800000.0
2009-09-18 06:14:00,79.395,79.4,79.38,79.385,295700000.0
2009-09-18 06:15:00,79.385,79.385,79.37,79.375,217400000.0
2009-09-18 06:16:00,79.385,79.41,79.385,79.405,254800000.0
2009-09-18 06:17:00,79.405,79.405,79.39,79.4,169400000.0
2009-09-18 06:18:00,79.395,79.405,79.365,79.365,159500000.0
2009-09-18 06:19:00,79.36,79.365,79.335,79.335,280200000.0
2009-09-18 06:20:00,79.335,79.345,79.33,79.335,249300000.0
2009-09-18 06:21:00,79.335,79.355,79.325,79.355,132600000.0
2009-09-18 06:22:00,79.36,79.36,79.34,79.35,78800000.0
2009-09-18 06:23:00,79.35,79.365,79.34,79.36,265400000.0
2009-09-18 06:24:00,79.36,79.37,79.34,79.355,242700000.0
2009-09-18 06:25:00,79.345,79.365,79.345,79.365,56100000.0
2009-09-18 06:26:00,79.365,79.375,79.35,79.35,148200000.0
2009-09-18 06:27:00,79.355,79.38,79.355,79.38,196100000.0
2009-09-18 06:28:00,79.38,79.405,79.38,79.38,263700000.0
2009-09-18 06:29:00,79.39,79.405,79.39,79.39,146200000.0
2009-09-18 06:30:00,79.395,79.4,79.39,79.395,106000000.0
2009-09-18 06:31:00,79.395,79.395,79.38,79.38,262700000.0
2009-09-18 06:32:00,79.37,79.395,79.37,79.385,206000000.0
2009-09-18 06:33:00,79.38,79.395,79.38,79.38,151700000.0
2009-09-18 06:34:00,79.385,79.39,79.375,79.385,150700000.0
2009-09-18 06:35:00,79.39,79.4,79.38,79.4,105800000.0
2009-09-18 06:36:00,79.4,79.405,79.385,79.39,299200000.0
2009-09-18 06:37:00,79.395,79.4,79.385,79.395,110500000.0
2009-09-18 06:38:00,79.4,79.405,79.395,79.4,200700000.0
2009-09-18 06:39:00,79.415,79.465,79.415,79.46,84200000.0
2009-09-18 06:40:00,79.46,79.465,79.44,79.445,295400000.0
2009-09-18 06:41:00,79.445,79.475,79.44,79.455,103300000.0
2009-09-18 06:42:00,79.455,79.47,79.455,79.465,209600000.0
2009-09-18 06:43:00,79.47,79.47,79.46,79.46,90700000.0
2009-09-18 06:44:00,79.465,79.465,79.455,79.46,72500000.0
2009-09-18 06:45:00,79.465,79.475,79.46,79.46,70900000.0
2009-09-18 06:46:00,79.47,79.47,79.44,79.455,87600000.0
2009-09-18 06:47:00,79.455,79.46,79.44,79.445,335300000.0
2009-09-18 06:48:00,79.45,79.465,79.45,79.46,82300000.0
2009-09-18 06:49:00,79.46,79.465,79.455,79.46,184400000.0
2009-09-18 06:50:00,79.46,79.475,79.46,79.47,195300000.0
2009-09-18 06:51:00,79.47,79.485,79.47,79.485,45300000.0
2009-09-18 06:52:00,79.48,79.48,79.47,79.47,382400000.0
2009-09-18 06:53:00,79.47,79.475,79.445,79.475,165500000.0
2009-09-18 06:54:00,79.475,79.48,79.45,79.465,220900000.0
2009-09-18 06:55:00,79.465,79.475,79.455,79.455,167300000.0
2009-09-18 06:56:00,79.455,79.475,79.45,79.47,93400000.0
2009-09-18 06:57:00,79.475,79.475,79.44,79.445,202200000.0
2009-09-18 06:58:00,79.445,79.47,79.445,79.465,111100000.0
2009-09-18 06:59:00,79.46,79.465,79.455,79.465,135000000.0
2009-09-18 07:00:00,79.465,79.475,79.455,79.455,127100000.0
2009-09-18 07:01:00,79.455,79.46,79.44,79.44,127600000.0
2009-09-18 07:02:00,79.44,79.445,79.435,79.44,207400000.0
2009-09-18 07:03:00,79.44,79.475,79.44,79.455,145700000.0
2009-09-18 07:04:00,79.455,79.46,79.45,79.455,257000000.0
2009-09-18 07:05:00,79.455,79.475,79.445,79.475,179200000.0
2009-09-18 07:06:00,79.475,79.495,79.475,79.495,145400000.0
2009-09-18 07:07:00,79.495,79.505,79.49,79.495,237800000.0
2009-09-18 07:08:00,79.495,79.495,79.475,79.485,284500000.0
2009-09-18 07:09:00,79.48,79.485,79.435,79.435,325000000.0
2009-09-18 07:10:00,79.435,79.445,79.42,79.42,340800000.0
2009-09-18 07:11:00,79.42,79.43,79.405,79.41,232700000.0
2009-09-18 07:12:00,79.41,79.41,79.37,79.385,265700000.0
2009-09-18 07:13:00,79.39,79.415,79.375,79.415,160500000.0
2009-09-18 07:14:00,79.415,79.42,79.39,79.395,268600000.0
2009-09-18 07:15:00,79.395,79.395,79.37,79.37,189000000.0
2009-09-18 07:16:00,79.37,79.385,79.36,79.365,302100000.0
2009-09-18 07:17:00,79.365,79.38,79.335,79.335,271500000.0
2009-09-18 07:18:00,79.335,79.365,79.335,79.35,202700000.0
2009-09-18 07:19:00,79.35,79.38,79.345,79.355,308900000.0
2009-09-18 07:20:00,79.355,79.365,79.355,79.365,112400000.0
2009-09-18 07:21:00,79.36,79.38,79.36,79.38,238200000.0
2009-09-18 07:22:00,79.385,79.385,79.36,79.37,224200000.0
2009-09-18 07:23:00,79.365,79.375,79.36,79.37,128300000.0
2009-09-18 07:24:00,79.37,79.38,79.36,79.375,120900000.0
2009-09-18 07:25:00,79.38,79.38,79.37,79.38,148300000.0
2009-09-18 07:26:00,79.38,79.395,79.38,79.38,94800000.0
2009-09-18 07:27:00,79.385,79.385,79.37,79.375,321900000.0
2009-09-18 07:28:00,79.375,79.375,79.345,79.345,113100000.0
2009-09-18 07:29:00,79.345,79.345,79.305,79.31,366100000.0
2009-09-18 07:30:00,79.31,79.34,79.295,79.34,372300000.0
2009-09-18 07:31:00,79.335,79.365,79.335,79.36,236000000.0
2009-09-18 07:32:00,79.365,79.375,79.36,79.37,181200000.0
2009-09-18 07:33:00,79.37,79.375,79.35,79.35,277300000.0
2009-09-18 07:34:00,79.35,79.35,79.345,79.35,112100000.0
2009-09-18 07:35:00,79.345,79.355,79.32,79.32,212300000.0
2009-09-18 07:36:00,79.325,79.33,79.295,79.31,282200000.0
2009-09-18 07:37:00,79.31,79.31,79.275,79.275,163000000.0
2009-09-18 07:38:00,79.28,79.285,79.27,79.27,211800000.0
2009-09-18 07:39:00,79.27,79.275,79.255,79.275,219300000.0
2009-09-18 07:40:00,79.28,79.28,79.255,79.27,298100000.0
2009-09-18 07:41:00,79.265,79.28,79.255,79.26,139600000.0
2009-09-18 07:42:00,79.26,79.265,79.25,79.265,247800000.0
2009-09-18 07:43:00,79.265,79.295,79.25,79.295,276400000.0
2009-09-18 07:44:00,79.295,79.295,79.265,79.265,260400000.0
2009-09-18 07:45:00,79.26,79.285,79.255,79.265,405400000.0
2009-09-18 07:46:00,79.265,79.265,79.22,79.22,402200000.0
2009-09-18 07:47:00,79.22,79.24,79.21,79.215,262500000.0
2009-09-18 07:48:00,79.21,79.215,79.19,79.21,246300000.0
2009-09-18 07:49:00,79.21,79.23,79.185,79.22,371000000.0
2009-09-18 07:50:00,79.215,79.225,79.18,79.18,280900000.0
2009-09-18 07:51:00,79.185,79.195,79.18,79.19,192500000.0
2009-09-18 07:52:00,79.195,79.225,79.185,79.21,161100000.0
2009-09-18 07:53:00,79.21,79.23,79.21,79.225,60800000.0
2009-09-18 07:54:00,79.225,79.29,79.225,79.285,135200000.0
2009-09-18 07:55:00,79.28,79.29,79.225,79.225,108500000.0
2009-09-18 07:56:00,79.225,79.24,79.21,79.225,193000000.0
2009-09-18 07:57:00,79.225,79.245,79.225,79.245,25600000.0
2009-09-18 07:58:00,79.24,79.26,79.24,79.255,122800000.0
2009-09-18 07:59:00,79.255,79.265,79.235,79.235,84600000.0
2009-09-18 08:00:00,79.24,79.255,79.23,79.25,141600000.0
2009-09-18 08:01:00,79.25,79.275,79.235,79.265,239200000.0
2009-09-18 08:02:00,79.255,79.28,79.25,79.28,198200000.0
2009-09-18 08:03:00,79.275,79.28,79.225,79.23,205500000.0
2009-09-18 08:04:00,79.23,79.245,79.225,79.23,238700000.0
2009-09-18 08:05:00,79.225,79.25,79.215,79.245,220000000.0
2009-09-18 08:06:00,79.245,79.25,79.23,79.245,85800000.0
2009-09-18 08:07:00,79.245,79.245,79.22,79.22,150600000.0
2009-09-18 08:08:00,79.22,79.275,79.22,79.275,223000000.0
2009-09-18 08:09:00,79.275,79.28,79.26,79.27,81100000.0
2009-09-18 08:10:00,79.265,79.28,79.255,79.275,96800000.0
2009-09-18 08:11:00,79.26,79.315,79.26,79.3,414900000.0
2009-09-18 08:12:00,79.3,79.33,79.29,79.315,519700000.0
2009-09-18 08:13:00,79.3,79.32,79.285,79.32,465300001.0
2009-09-18 08:14:00,79.32,79.33,79.29,79.29,101800000.0
2009-09-18 08:15:00,79.29,79.305,79.28,79.295,368800000.0
2009-09-18 08:16:00,79.295,79.295,79.275,79.285,111200000.0
2009-09-18 08:17:00,79.285,79.295,79.275,79.285,115600000.0
2009-09-18 08:18:00,79.275,79.29,79.265,79.275,178800000.0
2009-09-18 08:19:00,79.275,79.3,79.275,79.295,128400000.0
2009-09-18 08:20:00,79.305,79.32,79.3,79.315,137800000.0
2009-09-18 08:21:00,79.315,79.32,79.305,79.32,128600000.0
2009-09-18 08:22:00,79.315,79.345,79.315,79.335,255700000.0
2009-09-18 08:23:00,79.335,79.34,79.325,79.325,161000000.0
2009-09-18 08:24:00,79.325,79.345,79.325,79.34,53600000.0
2009-09-18 08:25:00,79.335,79.34,79.295,79.305,145600000.0
2009-09-18 08:26:00,79.305,79.305,79.27,79.29,241300000.0
2009-09-18 08:27:00,79.29,79.305,79.265,79.275,48200000.0
2009-09-18 08:28:00,79.265,79.31,79.265,79.28,132200001.0
2009-09-18 08:29:00,79.28,79.295,79.27,79.285,457400000.0
2009-09-18 08:30:00,79.28,79.295,79.24,79.25,719699999.0
2009-09-18 08:31:00,79.25,79.255,79.23,79.23,258600000.0
2009-09-18 08:32:00,79.235,79.275,79.235,79.275,417700000.0
2009-09-18 08:33:00,79.275,79.275,79.205,79.205,855100001.0
2009-09-18 08:34:00,79.205,79.205,79.16,79.185,393800000.0
2009-09-18 08:35:00,79.18,79.225,79.18,79.22,549300000.0
2009-09-18 08:36:00,79.22,79.235,79.205,79.205,531800001.0
2009-09-18 08:37:00,79.205,79.21,79.19,79.2,323200000.0
2009-09-18 08:38:00,79.2,79.21,79.2,79.21,232200000.0
2009-09-18 08:39:00,79.21,79.23,79.165,79.19,667500002.0
2009-09-18 08:40:00,79.19,79.215,79.185,79.19,415000000.0
2009-09-18 08:41:00,79.185,79.205,79.17,79.195,387100001.0
2009-09-18 08:42:00,79.195,79.195,79.025,79.1,716999999.0
2009-09-18 08:43:00,79.095,79.115,79.045,79.085,595900001.0
2009-09-18 08:44:00,79.085,79.11,79.055,79.075,521700000.0
2009-09-18 08:45:00,79.075,79.095,79.06,79.06,881799998.0
2009-09-18 08:46:00,79.055,79.055,78.975,78.98,598600000.0
2009-09-18 08:47:00,78.985,79.035,78.975,79.01,334999999.0
2009-09-18 08:48:00,79.01,79.015,78.98,79.015,300600000.0
2009-09-18 08:49:00,79.015,79.02,78.965,78.985,785599998.0
2009-09-18 08:50:00,78.995,79.055,78.985,79.05,462800000.0
2009-09-18 08:51:00,79.045,79.07,79.045,79.07,443400000.0
2009-09-18 08:52:00,79.07,79.075,79.06,79.06,267400000.0
2009-09-18 08:53:00,79.06,79.09,79.06,79.075,420800000.0
2009-09-18 08:54:00,79.075,79.08,79.05,79.07,603699999.0
2009-09-18 08:55:00,79.07,79.08,79.04,79.04,458200000.0
2009-09-18 08:56:00,79.045,79.05,79.005,79.03,463600000.0
2009-09-18 08:57:00,79.03,79.045,78.975,78.995,686600000.0
2009-09-18 08:58:00,78.995,79.01,78.985,79.005,450900000.0
2009-09-18 08:59:00,79.01,79.065,79.01,79.065,581300000.0
2009-09-18 09:00:00,79.07,79.11,79.06,79.1,659500000.0
2009-09-18 09:01:00,79.1,79.11,79.06,79.075,600499999.0
2009-09-18 09:02:00,79.075,79.09,79.045,79.075,527400003.0
2009-09-18 09:03:00,79.075,79.12,79.07,79.095,564600000.0
2009-09-18 09:04:00,79.1,79.115,79.07,79.075,430699999.0
2009-09-18 09:05:00,79.075,79.075,79.005,79.04,673699999.0
2009-09-18 09:06:00,79.04,79.045,79.01,79.01,403900000.0
2009-09-18 09:07:00,79.01,79.035,78.995,79.02,385600000.0
2009-09-18 09:08:00,79.02,79.045,79.02,79.03,309600000.0
2009-09-18 09:09:00,79.03,79.05,79.03,79.035,476000000.0
2009-09-18 09:10:00,79.035,79.095,79.035,79.09,540500001.0
2009-09-18 09:11:00,79.09,79.095,79.045,79.045,337100000.0
2009-09-18 09:12:00,79.05,79.075,79.05,79.065,393800000.0
2009-09-18 09:13:00,79.06,79.06,79.025,79.035,804600000.0
2009-09-18 09:14:00,79.04,79.075,79.025,79.055,488800001.0
2009-09-18 09:15:00,79.055,79.065,79.04,79.04,307500000.0
2009-09-18 09:16:00,79.04,79.04,78.98,78.98,429200001.0
2009-09-18 09:17:00,78.98,79.0,78.97,78.975,400000000.0
2009-09-18 09:18:00,78.975,79.01,78.97,79.01,385200000.0
2009-09-18 09:19:00,79.01,79.115,79.0,79.1,587000000.0
2009-09-18 09:20:00,79.095,79.12,79.095,79.115,463100000.0
2009-09-18 09:21:00,79.12,79.15,79.12,79.145,398700000.0
2009-09-18 09:22:00,79.14,79.15,79.135,79.145,271500000.0
2009-09-18 09:23:00,79.145,79.15,79.115,79.115,474900000.0
2009-09-18 09:24:00,79.115,79.125,79.11,79.125,464800002.0
2009-09-18 09:25:00,79.13,79.16,79.13,79.155,527599998.0
2009-09-18 09:26:00,79.155,79.16,79.135,79.15,384199999.0
2009-09-18 09:27:00,79.15,79.165,79.13,79.13,439100000.0
2009-09-18 09:28:00,79.135,79.135,79.115,79.12,627500000.0
2009-09-18 09:29:00,79.12,79.125,79.095,79.105,493400000.0
2009-09-18 09:30:00,79.105,79.185,79.105,79.18,623499999.0
2009-09-18 09:31:00,79.18,79.2,79.145,79.155,694300000.0
2009-09-18 09:32:00,79.155,79.195,79.15,79.19,535500000.0
2009-09-18 09:33:00,79.19,79.22,79.185,79.19,699100000.0
2009-09-18 09:34:00,79.19,79.205,79.185,79.195,561799999.0
2009-09-18 09:35:00,79.195,79.255,79.185,79.255,592200001.0
2009-09-18 09:36:00,79.255,79.285,79.245,79.28,974000002.0
2009-09-18 09:37:00,79.28,79.295,79.24,79.24,714900001.0
2009-09-18 09:38:00,79.24,79.26,79.225,79.255,674900000.0
2009-09-18 09:39:00,79.255,79.29,79.245,79.27,775500000.0
2009-09-18 09:40:00,79.27,79.295,79.235,79.235,643200000.0
2009-09-18 09:41:00,79.235,79.245,79.23,79.235,687200000.0
2009-09-18 09:42:00,79.235,79.26,79.235,79.235,451800000.0
2009-09-18 09:43:00,79.23,79.235,79.2,79.2,654700000.0
2009-09-18 09:44:00,79.2,79.2,79.16,79.17,848399999.0
2009-09-18 09:45:00,79.165,79.175,79.105,79.15,791099999.0
2009-09-18 09:46:00,79.15,79.15,79.125,79.145,300600000.0
2009-09-18 09:47:00,79.145,79.155,79.13,79.145,360400000.0
2009-09-18 09:48:00,79.145,79.15,79.13,79.135,321600001.0
2009-09-18 09:49:00,79.135,79.14,79.105,79.115,690299998.0
2009-09-18 09:50:00,79.115,79.12,79.1,79.105,494200001.0
2009-09-18 09:51:00,79.105,79.115,79.095,79.105,623500000.0
2009-09-18 09:52:00,79.105,79.135,79.1,79.115,274300000.0
2009-09-18 09:53:00,79.115,79.115,79.085,79.095,700199998.0
2009-09-18 09:54:00,79.095,79.1,79.03,79.05,857100001.0
2009-09-18 09:55:00,79.05,79.05,79.005,79.02,676600000.0
2009-09-18 09:56:00,79.02,79.05,79.01,79.045,699800002.0
2009-09-18 09:57:00,79.045,79.06,79.025,79.045,966399999.0
2009-09-18 09:58:00,79.05,79.065,79.005,79.005,500300000.0
2009-09-18 09:59:00,79.02,79.025,78.995,79.02,626700000.0
2009-09-18 10:00:00,79.02,79.045,78.99,78.995,989500000.0
2009-09-18 10:01:00,79.0,79.085,78.99,79.085,748100000.0
2009-09-18 10:02:00,79.08,79.09,79.05,79.055,752899999.0
2009-09-18 10:03:00,79.055,79.08,79.055,79.075,363500000.0
2009-09-18 10:04:00,79.075,79.075,79.045,79.06,577999999.0
2009-09-18 10:05:00,79.06,79.065,79.05,79.065,327699999.0
2009-09-18 10:06:00,79.065,79.095,79.065,79.08,563399999.0
2009-09-18 10:07:00,79.085,79.085,79.005,79.015,866200000.0
2009-09-18 10:08:00,79.015,79.03,79.015,79.02,283300000.0
2009-09-18 10:09:00,79.02,79.045,79.015,79.035,425899999.0
2009-09-18 10:10:00,79.025,79.035,79.005,79.035,328100000.0
2009-09-18 10:11:00,79.035,79.055,79.025,79.05,559900002.0
2009-09-18 10:12:00,79.035,79.065,79.02,79.035,621599999.0
2009-09-18 10:13:00,79.035,79.055,79.015,79.04,500299999.0
2009-09-18 10:14:00,79.03,79.04,78.99,79.005,623100000.0
2009-09-18 10:15:00,79.015,79.045,79.0,79.015,567100000.0
2009-09-18 10:16:00,79.015,79.035,78.99,79.01,620300000.0
2009-09-18 10:17:00,79.015,79.015,78.975,79.005,453000001.0
2009-09-18 10:18:00,79.005,79.035,78.99,79.025,618299999.0
2009-09-18 10:19:00,79.025,79.09,79.01,79.075,368700000.0
2009-09-18 10:20:00,79.075,79.1,79.065,79.075,355999999.0
2009-09-18 10:21:00,79.075,79.095,79.05,79.085,384500000.0
2009-09-18 10:22:00,79.085,79.115,79.075,79.115,531099998.0
2009-09-18 10:23:00,79.115,79.14,79.1,79.1,592200000.0
2009-09-18 10:24:00,79.1,79.135,79.1,79.135,445200000.0
2009-09-18 10:25:00,79.135,79.16,79.125,79.135,719000003.0
2009-09-18 10:26:00,79.135,79.14,79.125,79.13,392299997.0
2009-09-18 10:27:00,79.13,79.135,79.095,79.1,295100000.0
2009-09-18 10:28:00,79.1,79.16,79.09,79.15,421600000.0
2009-09-18 10:29:00,79.145,79.16,79.135,79.16,702300000.0
2009-09-18 10:30:00,79.165,79.165,79.14,79.14,268000000.0
2009-09-18 10:31:00,79.14,79.155,79.1,79.125,949100000.0
2009-09-18 10:32:00,79.12,79.145,79.11,79.13,104000000.0
2009-09-18 10:33:00,79.13,79.13,79.11,79.125,138200000.0
2009-09-18 10:34:00,79.12,79.145,79.115,79.125,688399999.0
2009-09-18 10:35:00,79.13,79.15,79.125,79.125,235700000.0
2009-09-18 10:36:00,79.125,79.13,79.11,79.13,223700000.0
2009-09-18 10:37:00,79.135,79.14,79.125,79.14,282500000.0
2009-09-18 10:38:00,79.14,79.15,79.13,79.14,534900000.0
2009-09-18 10:39:00,79.145,79.155,79.13,79.145,653900000.0
2009-09-18 10:40:00,79.145,79.15,79.125,79.135,691200000.0
2009-09-18 10:41:00,79.135,79.135,79.115,79.115,408200000.0
2009-09-18 10:42:00,79.115,79.125,79.105,79.125,497100000.0
2009-09-18 10:43:00,79.12,79.17,79.115,79.13,490500000.0
2009-09-18 10:44:00,79.135,79.15,79.13,79.145,572200000.0
2009-09-18 10:45:00,79.14,79.145,79.135,79.145,409700000.0
2009-09-18 10:46:00,79.145,79.225,79.12,79.21,366000000.0
2009-09-18 10:47:00,79.21,79.215,79.175,79.2,600800001.0
2009-09-18 10:48:00,79.2,79.22,79.185,79.195,262100000.0
2009-09-18 10:49:00,79.195,79.225,79.195,79.2,381000000.0
2009-09-18 10:50:00,79.2,79.23,79.2,79.23,195500000.0
2009-09-18 10:51:00,79.225,79.225,79.19,79.205,369499999.0
2009-09-18 10:52:00,79.21,79.21,79.195,79.195,181600000.0
2009-09-18 10:53:00,79.195,79.21,79.19,79.19,620800000.0
2009-09-18 10:54:00,79.19,79.21,79.17,79.175,253900000.0
2009-09-18 10:55:00,79.175,79.18,79.16,79.175,654499998.0
2009-09-18 10:56:00,79.165,79.17,79.155,79.16,186100000.0
2009-09-18 10:57:00,79.155,79.175,79.155,79.17,147200000.0
2009-09-18 10:58:00,79.17,79.17,79.165,79.17,19600000.0
2009-09-18 10:59:00,79.175,79.18,79.15,79.15,52100000.0
2009-09-18 11:00:00,79.145,79.155,79.13,79.135,51700000.0
2009-09-18 11:01:00,79.13,79.155,79.13,79.135,58600000.0
2009-09-18 11:02:00,79.135,79.14,79.125,79.135,62200000.0
2009-09-18 11:03:00,79.135,79.16,79.135,79.14,279900001.0
2009-09-18 11:04:00,79.145,79.145,79.125,79.13,141100000.0
2009-09-18 11:05:00,79.13,79.135,79.115,79.125,212100000.0
2009-09-18 11:06:00,79.125,79.135,79.115,79.125,451100000.0
2009-09-18 11:07:00,79.125,79.13,79.115,79.125,271500000.0
2009-09-18 11:08:00,79.13,79.145,79.115,79.145,512100001.0
2009-09-18 11:09:00,79.145,79.15,79.135,79.15,241500000.0
2009-09-18 11:10:00,79.15,79.15,79.145,79.145,220800000.0
2009-09-18 11:11:00,79.145,79.15,79.125,79.15,480300000.0
2009-09-18 11:12:00,79.15,79.16,79.145,79.16,304300000.0
2009-09-18 11:13:00,79.16,79.185,79.15,79.18,218000000.0
2009-09-18 11:14:00,79.18,79.215,79.18,79.215,343499999.0
2009-09-18 11:15:00,79.215,79.22,79.205,79.215,309000001.0
2009-09-18 11:16:00,79.215,79.225,79.185,79.185,242000001.0
2009-09-18 11:17:00,79.185,79.195,79.16,79.165,213000000.0
2009-09-18 11:18:00,79.165,79.195,79.165,79.19,351400001.0
2009-09-18 11:19:00,79.19,79.2,79.18,79.19,386600000.0
2009-09-18 11:20:00,79.19,79.19,79.17,79.175,205100000.0
2009-09-18 11:21:00,79.17,79.175,79.165,79.17,218200000.0
2009-09-18 11:22:00,79.175,79.18,79.17,79.175,208300000.0
2009-09-18 11:23:00,79.18,79.185,79.165,79.18,193400000.0
2009-09-18 11:24:00,79.18,79.185,79.175,79.18,117000000.0
2009-09-18 11:25:00,79.18,79.195,79.18,79.195,406600001.0
2009-09-18 11:26:00,79.195,79.22,79.19,79.21,788600000.0
2009-09-18 11:27:00,79.215,79.445,79.205,79.375,892799998.0
2009-09-18 11:28:00,79.375,79.375,79.27,79.345,882700000.0
2009-09-18 11:29:00,79.345,79.38,79.29,79.38,671300000.0
2009-09-18 11:30:00,79.38,79.41,79.33,79.36,1187800005.0
2009-09-18 11:31:00,79.37,79.37,79.305,79.325,830899999.0
2009-09-18 11:32:00,79.32,79.38,79.31,79.375,696800001.0
2009-09-18 11:33:00,79.375,79.425,79.365,79.4,835699999.0
2009-09-18 11:34:00,79.4,79.42,79.38,79.41,713899999.0
2009-09-18 11:35:00,79.415,79.435,79.405,79.435,526700000.0
2009-09-18 11:36:00,79.43,79.455,79.415,79.435,367899998.0
2009-09-18 11:37:00,79.42,79.43,79.405,79.41,620599998.0
2009-09-18 11:38:00,79.41,79.41,79.36,79.36,567199999.0
2009-09-18 11:39:00,79.36,79.37,79.345,79.365,807000002.0
2009-09-18 11:40:00,79.365,79.39,79.345,79.35,657199999.0
2009-09-18 11:41:00,79.345,79.36,79.315,79.315,665500001.0
2009-09-18 11:42:00,79.315,79.35,79.315,79.34,428200001.0
2009-09-18 11:43:00,79.34,79.355,79.335,79.335,487599999.0
2009-09-18 11:44:00,79.33,79.355,79.32,79.35,605800001.0
2009-09-18 11:45:00,79.345,79.375,79.345,79.375,577900000.0
2009-09-18 11:46:00,79.375,79.41,79.375,79.39,757900000.0
2009-09-18 11:47:00,79.39,79.405,79.365,79.365,506400002.0
2009-09-18 11:48:00,79.365,79.37,79.36,79.365,270200001.0
2009-09-18 11:49:00,79.365,79.365,79.32,79.335,331500000.0
2009-09-18 11:50:00,79.335,79.35,79.33,79.335,412700000.0
2009-09-18 11:51:00,79.33,79.36,79.33,79.355,281800000.0
2009-09-18 11:52:00,79.35,79.36,79.345,79.345,449200000.0
2009-09-18 11:53:00,79.345,79.37,79.345,79.35,351000000.0
2009-09-18 11:54:00,79.35,79.365,79.345,79.355,397999999.0
2009-09-18 11:55:00,79.355,79.36,79.345,79.355,448500000.0
2009-09-18 11:56:00,79.36,79.36,79.33,79.36,373200000.0
2009-09-18 11:57:00,79.36,79.385,79.355,79.365,577399999.0
2009-09-18 11:58:00,79.365,79.365,79.345,79.35,252000001.0
2009-09-18 11:59:00,79.35,79.375,79.345,79.375,398900000.0
2009-09-18 12:00:00,79.375,79.39,79.37,79.385,318900000.0
2009-09-18 12:01:00,79.385,79.41,79.375,79.405,590200001.0
2009-09-18 12:02:00,79.41,79.445,79.405,79.42,583300000.0
2009-09-18 12:03:00,79.42,79.425,79.41,79.415,200700000.0
2009-09-18 12:04:00,79.42,79.45,79.415,79.445,503200000.0
2009-09-18 12:05:00,79.45,79.46,79.44,79.455,328100001.0
2009-09-18 12:06:00,79.455,79.455,79.44,79.445,248900000.0
2009-09-18 12:07:00,79.445,79.45,79.435,79.445,424800000.0
2009-09-18 12:08:00,79.445,79.45,79.435,79.435,84000000.0
2009-09-18 12:09:00,79.435,79.455,79.435,79.435,178399999.0
2009-09-18 12:10:00,79.435,79.44,79.43,79.43,211500000.0
2009-09-18 12:11:00,79.435,79.445,79.435,79.44,222800000.0
2009-09-18 12:12:00,79.44,79.44,79.43,79.44,487800000.0
2009-09-18 12:13:00,79.435,79.455,79.43,79.455,325300000.0
2009-09-18 12:14:00,79.445,79.445,79.425,79.43,390100000.0
2009-09-18 12:15:00,79.43,79.435,79.39,79.395,375300000.0
2009-09-18 12:16:00,79.395,79.395,79.375,79.375,186500000.0
2009-09-18 12:17:00,79.375,79.375,79.355,79.365,228700000.0
2009-09-18 12:18:00,79.365,79.395,79.365,79.385,543000000.0
2009-09-18 12:19:00,79.385,79.39,79.365,79.37,351200000.0
2009-09-18 12:20:00,79.37,79.375,79.365,79.365,257400000.0
2009-09-18 12:21:00,79.365,79.38,79.36,79.375,205100000.0
2009-09-18 12:22:00,79.38,79.385,79.37,79.375,361900000.0
2009-09-18 12:23:00,79.375,79.395,79.37,79.38,352400000.0
2009-09-18 12:24:00,79.38,79.385,79.375,79.385,375300000.0
2009-09-18 12:25:00,79.39,79.44,79.39,79.44,322800000.0
2009-09-18 12:26:00,79.44,79.45,79.42,79.42,96100000.0
2009-09-18 12:27:00,79.42,79.45,79.41,79.425,382700000.0
2009-09-18 12:28:00,79.425,79.465,79.425,79.455,490900000.0
2009-09-18 12:29:00,79.455,79.465,79.45,79.465,305900000.0
2009-09-18 12:30:00,79.465,79.465,79.45,79.45,357600001.0
2009-09-18 12:31:00,79.455,79.465,79.44,79.465,533700000.0
2009-09-18 12:32:00,79.465,79.465,79.445,79.45,319400001.0
2009-09-18 12:33:00,79.45,79.45,79.43,79.445,295100000.0
2009-09-18 12:34:00,79.445,79.445,79.41,79.415,406599999.0
2009-09-18 12:35:00,79.415,79.42,79.385,79.39,210500001.0
2009-09-18 12:36:00,79.395,79.4,79.37,79.395,457000000.0
2009-09-18 12:37:00,79.4,79.425,79.4,79.405,375100000.0
2009-09-18 12:38:00,79.405,79.435,79.39,79.435,345200000.0
2009-09-18 12:39:00,79.43,79.435,79.385,79.41,177100000.0
2009-09-18 12:40:00,79.41,79.415,79.395,79.405,276099999.0
2009-09-18 12:41:00,79.405,79.405,79.38,79.39,480800000.0
2009-09-18 12:42:00,79.39,79.395,79.375,79.39,232600000.0
2009-09-18 12:43:00,79.39,79.39,79.37,79.385,132100000.0
2009-09-18 12:44:00,79.385,79.415,79.385,79.385,284700000.0
2009-09-18 12:45:00,79.385,79.39,79.385,79.39,134900000.0
2009-09-18 12:46:00,79.39,79.405,79.39,79.395,159600000.0
2009-09-18 12:47:00,79.39,79.4,79.37,79.38,337300000.0
2009-09-18 12:48:00,79.385,79.385,79.365,79.365,263000001.0
2009-09-18 12:49:00,79.365,79.39,79.365,79.385,283200000.0
2009-09-18 12:50:00,79.385,79.395,79.37,79.395,298700000.0
2009-09-18 12:51:00,79.395,79.42,79.39,79.41,188200000.0
2009-09-18 12:52:00,79.41,79.415,79.405,79.405,106300000.0
2009-09-18 12:53:00,79.405,79.405,79.355,79.37,391900000.0
2009-09-18 12:54:00,79.38,79.38,79.355,79.375,456299999.0
2009-09-18 12:55:00,79.375,79.38,79.345,79.345,374100000.0
2009-09-18 12:56:00,79.355,79.365,79.34,79.345,314800001.0
2009-09-18 12:57:00,79.345,79.4,79.34,79.36,280199999.0
2009-09-18 12:58:00,79.36,79.36,79.335,79.34,413400000.0
2009-09-18 12:59:00,79.345,79.345,79.325,79.335,409799999.0
2009-09-18 13:00:00,79.335,79.36,79.325,79.325,483000000.0
2009-09-18 13:01:00,79.33,79.36,79.325,79.355,323200000.0
2009-09-18 13:02:00,79.355,79.375,79.325,79.33,263999999.0
2009-09-18 13:03:00,79.33,79.33,79.28,79.28,354900000.0
2009-09-18 13:04:00,79.28,79.315,79.28,79.285,301100000.0
2009-09-18 13:05:00,79.285,79.3,79.27,79.28,349700000.0
2009-09-18 13:06:00,79.28,79.29,79.265,79.29,317600000.0
2009-09-18 13:07:00,79.285,79.3,79.28,79.295,187400000.0
2009-09-18 13:08:00,79.29,79.31,79.285,79.3,200100000.0
2009-09-18 13:09:00,79.305,79.31,79.295,79.295,133799999.0
2009-09-18 13:10:00,79.295,79.325,79.295,79.325,241000000.0
2009-09-18 13:11:00,79.33,79.35,79.325,79.345,124800000.0
2009-09-18 13:12:00,79.34,79.34,79.335,79.335,41600000.0
2009-09-18 13:13:00,79.325,79.335,79.31,79.315,168200000.0
2009-09-18 13:14:00,79.32,79.34,79.305,79.32,737200000.0
2009-09-18 13:15:00,79.32,79.35,79.31,79.325,277300001.0
2009-09-18 13:16:00,79.325,79.355,79.32,79.335,576200000.0
2009-09-18 13:17:00,79.335,79.405,79.335,79.405,743599999.0
2009-09-18 13:18:00,79.41,79.41,79.35,79.36,355100000.0
2009-09-18 13:19:00,79.35,79.36,79.34,79.35,279000000.0
2009-09-18 13:20:00,79.35,79.355,79.33,79.33,274400000.0
2009-09-18 13:21:00,79.33,79.35,79.325,79.35,336499999.0
2009-09-18 13:22:00,79.345,79.36,79.335,79.34,522100001.0
2009-09-18 13:23:00,79.34,79.345,79.335,79.345,427199999.0
2009-09-18 13:24:00,79.34,79.345,79.32,79.32,170400002.0
2009-09-18 13:25:00,79.32,79.325,79.305,79.315,75800000.0
2009-09-18 13:26:00,79.325,79.335,79.32,79.32,37200000.0
2009-09-18 13:27:00,79.32,79.34,79.315,79.335,179800000.0
2009-09-18 13:28:00,79.335,79.35,79.32,79.32,397400000.0
2009-09-18 13:29:00,79.32,79.335,79.31,79.33,488300000.0
2009-09-18 13:30:00,79.33,79.37,79.33,79.355,391000000.0
2009-09-18 13:31:00,79.35,79.35,79.345,79.345,389199997.0
2009-09-18 13:32:00,79.345,79.365,79.34,79.345,732500000.0
2009-09-18 13:33:00,79.345,79.35,79.315,79.345,638500000.0
2009-09-18 13:34:00,79.345,79.35,79.33,79.33,362200000.0
2009-09-18 13:35:00,79.34,79.35,79.325,79.33,358000000.0
2009-09-18 13:36:00,79.33,79.34,79.33,79.33,399499999.0
2009-09-18 13:37:00,79.33,79.365,79.33,79.345,363100000.0
2009-09-18 13:38:00,79.345,79.36,79.345,79.35,159800000.0
2009-09-18 13:39:00,79.35,79.365,79.345,79.35,547800000.0
2009-09-18 13:40:00,79.35,79.37,79.35,79.365,246800000.0
2009-09-18 13:41:00,79.365,79.375,79.35,79.37,361100000.0
2009-09-18 13:42:00,79.37,79.39,79.37,79.375,174400000.0
2009-09-18 13:43:00,79.375,79.375,79.35,79.35,346000000.0
2009-09-18 13:44:00,79.35,79.38,79.35,79.38,150500000.0
2009-09-18 13:45:00,79.38,79.39,79.37,79.38,283400000.0
2009-09-18 13:46:00,79.38,79.38,79.365,79.365,129200000.0
2009-09-18 13:47:00,79.365,79.395,79.365,79.39,118000000.0
2009-09-18 13:48:00,79.385,79.39,79.38,79.385,183800000.0
2009-09-18 13:49:00,79.385,79.39,79.38,79.38,114900000.0
2009-09-18 13:50:00,79.38,79.38,79.355,79.375,234000000.0
2009-09-18 13:51:00,79.375,79.38,79.35,79.35,344400000.0
2009-09-18 13:52:00,79.355,79.365,79.35,79.35,277000000.0
2009-09-18 13:53:00,79.355,79.36,79.335,79.355,145000000.0
2009-09-18 13:54:00,79.355,79.36,79.345,79.35,175600000.0
2009-09-18 13:55:00,79.345,79.37,79.335,79.36,234700001.0
2009-09-18 13:56:00,79.36,79.36,79.33,79.335,408599999.0
2009-09-18 13:57:00,79.335,79.35,79.32,79.32,246400000.0
2009-09-18 13:58:00,79.33,79.345,79.32,79.325,332000001.0
2009-09-18 13:59:00,79.325,79.33,79.315,79.32,226900001.0
2009-09-18 14:00:00,79.32,79.32,79.295,79.31,297100000.0
2009-09-18 14:01:00,79.315,79.32,79.305,79.315,179400000.0
2009-09-18 14:02:00,79.31,79.32,79.295,79.295,414000000.0
2009-09-18 14:03:00,79.295,79.31,79.28,79.305,449499999.0
2009-09-18 14:04:00,79.315,79.32,79.29,79.295,336700000.0
2009-09-18 14:05:00,79.295,79.305,79.285,79.305,336300000.0
2009-09-18 14:06:00,79.31,79.315,79.3,79.3,268800000.0
2009-09-18 14:07:00,79.3,79.315,79.295,79.31,146700000.0
2009-09-18 14:08:00,79.31,79.315,79.3,79.31,186500000.0
2009-09-18 14:09:00,79.31,79.31,79.29,79.29,266999999.0
2009-09-18 14:10:00,79.29,79.305,79.285,79.3,228100000.0
2009-09-18 14:11:00,79.3,79.305,79.255,79.265,460100000.0
2009-09-18 14:12:00,79.265,79.27,79.23,79.23,786600000.0
2009-09-18 14:13:00,79.23,79.23,79.205,79.21,442900000.0
2009-09-18 14:14:00,79.21,79.215,79.195,79.195,241300000.0
2009-09-18 14:15:00,79.185,79.225,79.18,79.195,245300000.0
2009-09-18 14:16:00,79.195,79.205,79.175,79.185,418200001.0
2009-09-18 14:17:00,79.185,79.205,79.185,79.185,333499999.0
2009-09-18 14:18:00,79.185,79.23,79.185,79.22,194600000.0
2009-09-18 14:19:00,79.22,79.22,79.2,79.205,230400000.0
2009-09-18 14:20:00,79.21,79.22,79.17,79.215,713600000.0
2009-09-18 14:21:00,79.215,79.23,79.21,79.23,547500000.0
2009-09-18 14:22:00,79.23,79.29,79.23,79.28,478200000.0
2009-09-18 14:23:00,79.28,79.305,79.275,79.28,697800000.0
2009-09-18 14:24:00,79.28,79.315,79.27,79.305,546500000.0
2009-09-18 14:25:00,79.305,79.305,79.27,79.27,363099999.0
2009-09-18 14:26:00,79.27,79.27,79.245,79.245,201200000.0
2009-09-18 14:27:00,79.245,79.255,79.235,79.25,295100000.0
2009-09-18 14:28:00,79.25,79.325,79.245,79.305,447600000.0
2009-09-18 14:29:00,79.305,79.33,79.295,79.33,444799999.0
2009-09-18 14:30:00,79.33,79.355,79.315,79.34,737799996.0
2009-09-18 14:31:00,79.34,79.365,79.32,79.365,719600000.0
2009-09-18 14:32:00,79.37,79.375,79.34,79.365,624900003.0
2009-09-18 14:33:00,79.36,79.36,79.345,79.35,411699999.0
2009-09-18 14:34:00,79.35,79.35,79.295,79.295,482100003.0
2009-09-18 14:35:00,79.295,79.315,79.295,79.3,500300002.0
2009-09-18 14:36:00,79.3,79.35,79.295,79.295,614800002.0
2009-09-18 14:37:00,79.295,79.295,79.245,79.25,512199998.0
2009-09-18 14:38:00,79.25,79.275,79.235,79.24,749199998.0
2009-09-18 14:39:00,79.24,79.28,79.23,79.27,501300000.0
2009-09-18 14:40:00,79.27,79.305,79.265,79.29,318500001.0
2009-09-18 14:41:00,79.29,79.33,79.29,79.32,503100001.0
2009-09-18 14:42:00,79.32,79.325,79.28,79.31,526700000.0
2009-09-18 14:43:00,79.32,79.38,79.32,79.37,488500000.0
2009-09-18 14:44:00,79.37,79.375,79.325,79.325,470600001.0
2009-09-18 14:45:00,79.325,79.33,79.295,79.325,479000000.0
2009-09-18 14:46:00,79.32,79.34,79.315,79.34,359700000.0
2009-09-18 14:47:00,79.335,79.35,79.32,79.345,440200000.0
2009-09-18 14:48:00,79.34,79.37,79.325,79.37,522700000.0
2009-09-18 14:49:00,79.37,79.41,79.345,79.41,846800000.0
2009-09-18 14:50:00,79.41,79.445,79.4,79.4,460900000.0
2009-09-18 14:51:00,79.4,79.42,79.4,79.415,527000000.0
2009-09-18 14:52:00,79.415,79.44,79.4,79.415,583400000.0
2009-09-18 14:53:00,79.415,79.43,79.385,79.425,392100000.0
2009-09-18 14:54:00,79.42,79.42,79.39,79.39,423899999.0
2009-09-18 14:55:00,79.39,79.405,79.38,79.405,493300000.0
2009-09-18 14:56:00,79.41,79.445,79.41,79.41,377300000.0
2009-09-18 14:57:00,79.41,79.41,79.375,79.395,271400000.0
2009-09-18 14:58:00,79.39,79.395,79.365,79.385,292300000.0
2009-09-18 14:59:00,79.385,79.415,79.385,79.41,388600000.0
2009-09-18 15:00:00,79.41,79.435,79.36,79.365,502800000.0
2009-09-18 15:01:00,79.37,79.415,79.37,79.39,506000000.0
2009-09-18 15:02:00,79.395,79.4,79.345,79.345,457700000.0
2009-09-18 15:03:00,79.345,79.345,79.32,79.325,501400000.0
2009-09-18 15:04:00,79.32,79.365,79.31,79.35,437600000.0
2009-09-18 15:05:00,79.35,79.39,79.34,79.385,383500000.0
2009-09-18 15:06:00,79.385,79.4,79.355,79.395,576000000.0
2009-09-18 15:07:00,79.395,79.4,79.385,79.4,340900000.0
2009-09-18 15:08:00,79.395,79.4,79.365,79.38,384900000.0
2009-09-18 15:09:00,79.38,79.4,79.375,79.395,246700000.0
2009-09-18 15:10:00,79.395,79.43,79.395,79.43,398300000.0
2009-09-18 15:11:00,79.43,79.44,79.41,79.415,557000000.0
2009-09-18 15:12:00,79.42,79.45,79.415,79.435,616300000.0
2009-09-18 15:13:00,79.435,79.465,79.425,79.44,267200000.0
2009-09-18 15:14:00,79.445,79.49,79.445,79.47,638300000.0
2009-09-18 15:15:00,79.475,79.495,79.465,79.48,603000000.0
2009-09-18 15:16:00,79.48,79.5,79.475,79.48,704900000.0
2009-09-18 15:17:00,79.475,79.485,79.46,79.47,553400002.0
2009-09-18 15:18:00,79.47,79.475,79.445,79.445,410600000.0
2009-09-18 15:19:00,79.445,79.465,79.43,79.45,318900000.0
2009-09-18 15:20:00,79.45,79.505,79.435,79.505,558200000.0
2009-09-18 15:21:00,79.5,79.51,79.45,79.46,855800000.0
2009-09-18 15:22:00,79.465,79.5,79.465,79.5,310800000.0
2009-09-18 15:23:00,79.495,79.51,79.495,79.5,379500000.0
2009-09-18 15:24:00,79.5,79.51,79.485,79.485,393000000.0
2009-09-18 15:25:00,79.485,79.49,79.47,79.475,469500000.0
2009-09-18 15:26:00,79.475,79.495,79.47,79.49,498100001.0
2009-09-18 15:27:00,79.49,79.5,79.48,79.49,705500000.0
2009-09-18 15:28:00,79.49,79.51,79.48,79.495,775200000.0
2009-09-18 15:29:00,79.49,79.5,79.46,79.46,393600000.0
2009-09-18 15:30:00,79.465,79.485,79.41,79.46,742200000.0
2009-09-18 15:31:00,79.455,79.475,79.445,79.445,678200000.0
2009-09-18 15:32:00,79.445,79.46,79.445,79.445,784699998.0
2009-09-18 15:33:00,79.445,79.46,79.425,79.44,753200000.0
2009-09-18 15:34:00,79.445,79.46,79.44,79.44,397100000.0
2009-09-18 15:35:00,79.44,79.46,79.42,79.45,540000000.0
2009-09-18 15:36:00,79.45,79.47,79.435,79.445,669500000.0
2009-09-18 15:37:00,79.445,79.465,79.415,79.425,696500000.0
2009-09-18 15:38:00,79.415,79.45,79.415,79.43,431800000.0
2009-09-18 15:39:00,79.43,79.43,79.385,79.385,520500000.0
2009-09-18 15:40:00,79.385,79.395,79.355,79.37,838899999.0
2009-09-18 15:41:00,79.37,79.385,79.35,79.375,605900000.0
2009-09-18 15:42:00,79.375,79.375,79.33,79.34,526600000.0
2009-09-18 15:43:00,79.34,79.395,79.34,79.375,590600000.0
2009-09-18 15:44:00,79.375,79.405,79.37,79.38,233400000.0
2009-09-18 15:45:00,79.385,79.405,79.375,79.38,495600000.0
2009-09-18 15:46:00,79.375,79.45,79.375,79.445,285400000.0
2009-09-18 15:47:00,79.445,79.445,79.415,79.42,279900000.0
2009-09-18 15:48:00,79.42,79.46,79.4,79.46,619400000.0
2009-09-18 15:49:00,79.46,79.465,79.44,79.45,521200000.0
2009-09-18 15:50:00,79.445,79.465,79.41,79.415,541700000.0
2009-09-18 15:51:00,79.415,79.435,79.375,79.385,652900000.0
2009-09-18 15:52:00,79.385,79.405,79.36,79.395,573199999.0
2009-09-18 15:53:00,79.4,79.425,79.375,79.425,807300000.0
2009-09-18 15:54:00,79.43,79.43,79.41,79.41,507700000.0
2009-09-18 15:55:00,79.41,79.41,79.365,79.385,616200002.0
2009-09-18 15:56:00,79.385,79.385,79.315,79.32,611099999.0
2009-09-18 15:57:00,79.32,79.325,79.3,79.305,586600000.0
2009-09-18 15:58:00,79.305,79.335,79.3,79.335,647700000.0
2009-09-18 15:59:00,79.335,79.355,79.31,79.31,722500000.0
2009-09-18 16:00:00,79.31,79.34,79.3,79.305,794600000.0
2009-09-18 16:01:00,79.31,79.32,79.29,79.29,462700000.0
2009-09-18 16:02:00,79.29,79.37,79.275,79.365,485400000.0
2009-09-18 16:03:00,79.365,79.4,79.36,79.39,756100000.0
2009-09-18 16:04:00,79.39,79.43,79.39,79.42,747900000.0
2009-09-18 16:05:00,79.42,79.42,79.36,79.38,647500000.0
2009-09-18 16:06:00,79.37,79.375,79.31,79.31,621900000.0
2009-09-18 16:07:00,79.315,79.32,79.245,79.265,631200001.0
2009-09-18 16:08:00,79.265,79.33,79.255,79.315,258700000.0
2009-09-18 16:09:00,79.31,79.33,79.295,79.33,492300000.0
2009-09-18 16:10:00,79.325,79.335,79.29,79.325,330000000.0
2009-09-18 16:11:00,79.325,79.345,79.275,79.305,525600000.0
2009-09-18 16:12:00,79.3,79.31,79.265,79.29,682700000.0
2009-09-18 16:13:00,79.295,79.325,79.285,79.325,788700001.0
2009-09-18 16:14:00,79.32,79.35,79.3,79.305,769300000.0
2009-09-18 16:15:00,79.305,79.35,79.3,79.315,576200000.0
2009-09-18 16:16:00,79.315,79.34,79.305,79.32,717600000.0
2009-09-18 16:17:00,79.32,79.355,79.285,79.305,825700002.0
2009-09-18 16:18:00,79.305,79.31,79.265,79.265,579599999.0
2009-09-18 16:19:00,79.265,79.335,79.25,79.29,679100000.0
2009-09-18 16:20:00,79.295,79.32,79.255,79.31,616300000.0
2009-09-18 16:21:00,79.315,79.395,79.31,79.375,632900000.0
2009-09-18 16:22:00,79.375,79.41,79.36,79.395,778300000.0
2009-09-18 16:23:00,79.395,79.415,79.38,79.4,611999998.0
2009-09-18 16:24:00,79.4,79.4,79.345,79.35,496200000.0
2009-09-18 16:25:00,79.35,79.38,79.35,79.355,390700001.0
2009-09-18 16:26:00,79.355,79.395,79.335,79.355,704099999.0
2009-09-18 16:27:00,79.355,79.365,79.325,79.33,717799999.0
2009-09-18 16:28:00,79.335,79.35,79.305,79.305,708100001.0
2009-09-18 16:29:00,79.315,79.37,79.31,79.345,714300000.0
2009-09-18 16:30:00,79.345,79.345,79.31,79.315,497100002.0
2009-09-18 16:31:00,79.315,79.33,79.3,79.33,689500000.0
2009-09-18 16:32:00,79.325,79.41,79.325,79.395,755999998.0
2009-09-18 16:33:00,79.39,79.42,79.365,79.41,474200000.0
2009-09-18 16:34:00,79.41,79.455,79.41,79.435,667300000.0
2009-09-18 16:35:00,79.435,79.455,79.4,79.45,790399999.0
2009-09-18 16:36:00,79.455,79.485,79.445,79.475,731800002.0
2009-09-18 16:37:00,79.475,79.505,79.445,79.445,784900000.0
2009-09-18 16:38:00,79.445,79.445,79.375,79.38,688300004.0
2009-09-18 16:39:00,79.385,79.415,79.38,79.395,430800000.0
2009-09-18 16:40:00,79.395,79.42,79.375,79.375,783500000.0
2009-09-18 16:41:00,79.375,79.385,79.34,79.35,466100000.0
2009-09-18 16:42:00,79.35,79.365,79.34,79.36,498900001.0
2009-09-18 16:43:00,79.36,79.365,79.345,79.36,299100000.0
2009-09-18 16:44:00,79.36,79.39,79.355,79.385,254400000.0
2009-09-18 16:45:00,79.385,79.385,79.33,79.335,475600000.0
2009-09-18 16:46:00,79.335,79.335,79.31,79.325,355400000.0
2009-09-18 16:47:00,79.325,79.325,79.285,79.3,553900000.0
2009-09-18 16:48:00,79.305,79.315,79.225,79.23,632500001.0
2009-09-18 16:49:00,79.23,79.29,79.22,79.265,637800001.0
2009-09-18 16:50:00,79.265,79.275,79.265,79.27,622800000.0
2009-09-18 16:51:00,79.27,79.305,79.26,79.285,559700000.0
2009-09-18 16:52:00,79.28,79.315,79.28,79.295,636499996.0
2009-09-18 16:53:00,79.295,79.305,79.185,79.25,453200000.0
2009-09-18 16:54:00,79.25,79.285,79.235,79.26,281500000.0
2009-09-18 16:55:00,79.26,79.265,79.18,79.18,490500000.0
2009-09-18 16:56:00,79.18,79.27,79.18,79.27,531200000.0
2009-09-18 16:57:00,79.27,79.275,79.165,79.18,566500001.0
2009-09-18 16:58:00,79.18,79.22,79.15,79.19,608700001.0
2009-09-18 16:59:00,79.18,79.2,79.14,79.19,669900000.0
2009-09-18 17:00:00,79.18,79.195,79.14,79.155,576500000.0
2009-09-18 17:01:00,79.155,79.17,79.14,79.155,410000000.0
2009-09-18 17:02:00,79.155,79.19,79.14,79.185,532800001.0
2009-09-18 17:03:00,79.185,79.185,79.115,79.13,509200000.0
2009-09-18 17:04:00,79.13,79.165,79.1,79.11,718299999.0
2009-09-18 17:05:00,79.12,79.155,79.095,79.155,334200000.0
2009-09-18 17:06:00,79.155,79.155,79.14,79.15,268100000.0
2009-09-18 17:07:00,79.145,79.175,79.145,79.16,465900000.0
2009-09-18 17:08:00,79.16,79.19,79.16,79.185,276000000.0
2009-09-18 17:09:00,79.18,79.2,79.18,79.185,96100000.0
2009-09-18 17:10:00,79.185,79.205,79.18,79.195,251000000.0
2009-09-18 17:11:00,79.195,79.225,79.19,79.225,409700000.0
2009-09-18 17:12:00,79.225,79.225,79.18,79.195,657600002.0
2009-09-18 17:13:00,79.195,79.225,79.195,79.215,308900000.0
2009-09-18 17:14:00,79.215,79.225,79.195,79.22,454100000.0
2009-09-18 17:15:00,79.22,79.225,79.19,79.205,544800000.0
2009-09-18 17:16:00,79.205,79.22,79.19,79.195,461299998.0
2009-09-18 17:17:00,79.2,79.2,79.135,79.145,530399998.0
2009-09-18 17:18:00,79.145,79.16,79.14,79.14,229699998.0
2009-09-18 17:19:00,79.135,79.16,79.135,79.14,305800000.0
2009-09-18 17:20:00,79.14,79.14,79.12,79.125,316200000.0
2009-09-18 17:21:00,79.12,79.135,79.12,79.13,216300000.0
2009-09-18 17:22:00,79.13,79.155,79.125,79.145,220800000.0
2009-09-18 17:23:00,79.15,79.155,79.12,79.155,255400000.0
2009-09-18 17:24:00,79.155,79.175,79.145,79.175,390500000.0
2009-09-18 17:25:00,79.175,79.185,79.155,79.16,394699999.0
2009-09-18 17:26:00,79.16,79.175,79.15,79.165,511700000.0
2009-09-18 17:27:00,79.165,79.165,79.145,79.16,307100000.0
2009-09-18 17:28:00,79.16,79.16,79.13,79.13,421400000.0
2009-09-18 17:29:00,79.13,79.145,79.125,79.14,749700000.0
2009-09-18 17:30:00,79.14,79.17,79.135,79.145,556500000.0
2009-09-18 17:31:00,79.145,79.17,79.145,79.17,426700000.0
2009-09-18 17:32:00,79.17,79.175,79.15,79.165,397400000.0
2009-09-18 17:33:00,79.165,79.18,79.155,79.155,332600000.0
2009-09-18 17:34:00,79.155,79.18,79.135,79.14,558199999.0
2009-09-18 17:35:00,79.14,79.17,79.135,79.15,498299999.0
2009-09-18 17:36:00,79.15,79.165,79.135,79.14,536300002.0
2009-09-18 17:37:00,79.14,79.175,79.135,79.155,456000000.0
2009-09-18 17:38:00,79.155,79.165,79.14,79.14,276899999.0
2009-09-18 17:39:00,79.14,79.16,79.135,79.145,213100000.0
2009-09-18 17:40:00,79.14,79.155,79.13,79.145,286200000.0
2009-09-18 17:41:00,79.145,79.165,79.13,79.15,360700000.0
2009-09-18 17:42:00,79.155,79.17,79.15,79.16,482100000.0
2009-09-18 17:43:00,79.165,79.2,79.135,79.14,456300000.0
2009-09-18 17:44:00,79.15,79.195,79.15,79.195,282200000.0
2009-09-18 17:45:00,79.195,79.21,79.185,79.2,178400000.0
2009-09-18 17:46:00,79.2,79.22,79.195,79.2,271200000.0
2009-09-18 17:47:00,79.205,79.235,79.195,79.23,532400000.0
2009-09-18 17:48:00,79.23,79.23,79.19,79.195,257100000.0
2009-09-18 17:49:00,79.195,79.215,79.195,79.215,193199999.0
2009-09-18 17:50:00,79.215,79.225,79.185,79.2,521700001.0
2009-09-18 17:51:00,79.2,79.2,79.155,79.165,517100000.0
2009-09-18 17:52:00,79.165,79.185,79.135,79.135,469600000.0
2009-09-18 17:53:00,79.145,79.145,79.105,79.115,444500000.0
2009-09-18 17:54:00,79.115,79.13,79.105,79.11,319200000.0
2009-09-18 17:55:00,79.11,79.14,79.1,79.12,367100001.0
2009-09-18 17:56:00,79.12,79.12,79.095,79.105,494000000.0
2009-09-18 17:57:00,79.11,79.13,79.105,79.13,356500000.0
2009-09-18 17:58:00,79.13,79.13,79.11,79.125,297700000.0
2009-09-18 17:59:00,79.125,79.13,79.09,79.105,489000001.0
2009-09-18 18:00:00,79.105,79.13,79.08,79.09,201300000.0
2009-09-18 18:01:00,79.085,79.14,79.085,79.135,147600000.0
2009-09-18 18:02:00,79.135,79.14,79.115,79.12,155300000.0
2009-09-18 18:03:00,79.12,79.13,79.115,79.13,233900000.0
2009-09-18 18:04:00,79.135,79.145,79.085,79.095,464100000.0
2009-09-18 18:05:00,79.095,79.11,79.065,79.07,424400000.0
2009-09-18 18:06:00,79.075,79.09,79.065,79.08,322600000.0
2009-09-18 18:07:00,79.08,79.095,79.06,79.075,526900000.0
2009-09-18 18:08:00,79.075,79.085,79.05,79.065,582400001.0
2009-09-18 18:09:00,79.07,79.105,79.065,79.095,358600000.0
2009-09-18 18:10:00,79.095,79.125,79.095,79.125,444700000.0
2009-09-18 18:11:00,79.12,79.13,79.1,79.1,512400000.0
2009-09-18 18:12:00,79.1,79.14,79.1,79.12,343000000.0
2009-09-18 18:13:00,79.14,79.155,79.125,79.145,327600000.0
2009-09-18 18:14:00,79.14,79.15,79.1,79.1,303000000.0
2009-09-18 18:15:00,79.1,79.115,79.1,79.11,301899999.0
2009-09-18 18:16:00,79.105,79.13,79.105,79.125,303200000.0
2009-09-18 18:17:00,79.125,79.15,79.115,79.125,330300000.0
2009-09-18 18:18:00,79.125,79.155,79.11,79.155,481900000.0
2009-09-18 18:19:00,79.155,79.175,79.155,79.17,234000000.0
2009-09-18 18:20:00,79.165,79.165,79.14,79.155,125400000.0
2009-09-18 18:21:00,79.155,79.175,79.145,79.15,395599999.0
2009-09-18 18:22:00,79.15,79.155,79.12,79.125,256900000.0
2009-09-18 18:23:00,79.125,79.155,79.125,79.155,329000000.0
2009-09-18 18:24:00,79.16,79.165,79.125,79.125,153800000.0
2009-09-18 18:25:00,79.125,79.165,79.125,79.155,304200000.0
2009-09-18 18:26:00,79.155,79.17,79.155,79.165,257900000.0
2009-09-18 18:27:00,79.16,79.165,79.145,79.16,274500000.0
2009-09-18 18:28:00,79.16,79.17,79.15,79.155,312800003.0
2009-09-18 18:29:00,79.15,79.16,79.135,79.15,342600000.0
2009-09-18 18:30:00,79.145,79.175,79.145,79.155,247700000.0
2009-09-18 18:31:00,79.155,79.18,79.13,79.14,568700000.0
2009-09-18 18:32:00,79.145,79.18,79.13,79.17,508900001.0
2009-09-18 18:33:00,79.17,79.195,79.155,79.165,365200000.0
2009-09-18 18:34:00,79.165,79.19,79.165,79.185,183200000.0
2009-09-18 18:35:00,79.185,79.205,79.185,79.205,203800000.0
2009-09-18 18:36:00,79.2,79.215,79.195,79.21,248200000.0
2009-09-18 18:37:00,79.205,79.22,79.19,79.21,328400000.0
2009-09-18 18:38:00,79.21,79.24,79.185,79.23,319300000.0
2009-09-18 18:39:00,79.22,79.245,79.21,79.24,360300000.0
2009-09-18 18:40:00,79.24,79.28,79.24,79.265,475100000.0
2009-09-18 18:41:00,79.26,79.285,79.25,79.275,523800000.0
2009-09-18 18:42:00,79.275,79.275,79.245,79.255,379300000.0
2009-09-18 18:43:00,79.255,79.27,79.245,79.25,401400001.0
2009-09-18 18:44:00,79.25,79.285,79.25,79.255,444800002.0
2009-09-18 18:45:00,79.255,79.255,79.235,79.24,250900000.0
2009-09-18 18:46:00,79.24,79.24,79.2,79.2,385900000.0
2009-09-18 18:47:00,79.2,79.225,79.195,79.2,329600000.0
2009-09-18 18:48:00,79.2,79.23,79.175,79.19,515300001.0
2009-09-18 18:49:00,79.19,79.2,79.18,79.2,547400000.0
2009-09-18 18:50:00,79.205,79.205,79.19,79.2,208700000.0
2009-09-18 18:51:00,79.2,79.21,79.195,79.2,236800000.0
2009-09-18 18:52:00,79.205,79.21,79.19,79.19,250400000.0
2009-09-18 18:53:00,79.195,79.235,79.195,79.235,243300000.0
2009-09-18 18:54:00,79.23,79.27,79.225,79.26,542000001.0
2009-09-18 18:55:00,79.265,79.295,79.26,79.295,320100000.0
2009-09-18 18:56:00,79.295,79.34,79.28,79.33,700700000.0
2009-09-18 18:57:00,79.33,79.335,79.295,79.32,474600000.0
2009-09-18 18:58:00,79.325,79.335,79.31,79.335,229000000.0
2009-09-18 18:59:00,79.33,79.335,79.285,79.3,450599999.0
2009-09-18 19:00:00,79.3,79.325,79.29,79.29,490100000.0
2009-09-18 19:01:00,79.29,79.305,79.28,79.305,491700001.0
2009-09-18 19:02:00,79.305,79.305,79.26,79.26,361700000.0
2009-09-18 19:03:00,79.255,79.28,79.245,79.28,250400000.0
2009-09-18 19:04:00,79.28,79.3,79.265,79.295,301400001.0
2009-09-18 19:05:00,79.295,79.3,79.275,79.28,451900001.0
2009-09-18 19:06:00,79.275,79.295,79.275,79.275,264100000.0
2009-09-18 19:07:00,79.275,79.295,79.26,79.29,280300000.0
2009-09-18 19:08:00,79.29,79.305,79.28,79.305,262799999.0
2009-09-18 19:09:00,79.305,79.335,79.305,79.335,353600000.0
2009-09-18 19:10:00,79.335,79.345,79.31,79.315,322900000.0
2009-09-18 19:11:00,79.315,79.33,79.305,79.33,192700000.0
2009-09-18 19:12:00,79.33,79.33,79.3,79.305,261500000.0
2009-09-18 19:13:00,79.305,79.32,79.295,79.295,337900000.0
2009-09-18 19:14:00,79.295,79.31,79.29,79.29,120400000.0
2009-09-18 19:15:00,79.29,79.31,79.29,79.305,239000000.0
2009-09-18 19:16:00,79.305,79.305,79.29,79.29,232000001.0
2009-09-18 19:17:00,79.29,79.295,79.28,79.29,187600000.0
2009-09-18 19:18:00,79.29,79.305,79.29,79.3,68300000.0
2009-09-18 19:19:00,79.3,79.325,79.255,79.255,337900002.0
2009-09-18 19:20:00,79.255,79.275,79.25,79.27,414000001.0
2009-09-18 19:21:00,79.27,79.275,79.26,79.265,100100000.0
2009-09-18 19:22:00,79.265,79.305,79.265,79.285,229600000.0
2009-09-18 19:23:00,79.28,79.295,79.28,79.285,202500000.0
2009-09-18 19:24:00,79.285,79.285,79.275,79.28,306100000.0
2009-09-18 19:25:00,79.28,79.295,79.28,79.295,131300000.0
2009-09-18 19:26:00,79.295,79.295,79.285,79.29,299300000.0
2009-09-18 19:27:00,79.295,79.295,79.27,79.29,180500000.0
2009-09-18 19:28:00,79.29,79.295,79.265,79.265,180600000.0
2009-09-18 19:29:00,79.265,79.28,79.265,79.28,112800000.0
2009-09-18 19:30:00,79.28,79.295,79.27,79.27,215800000.0
2009-09-18 19:31:00,79.27,79.3,79.265,79.29,192000000.0
2009-09-18 19:32:00,79.29,79.29,79.27,79.27,138800000.0
2009-09-18 19:33:00,79.27,79.27,79.27,79.27,88000000.0
2009-09-18 19:34:00,79.27,79.27,79.26,79.265,174900000.0
2009-09-18 19:35:00,79.265,79.28,79.265,79.28,104200000.0
2009-09-18 19:36:00,79.29,79.305,79.285,79.305,231800000.0
2009-09-18 19:37:00,79.305,79.33,79.295,79.325,340500000.0
2009-09-18 19:38:00,79.325,79.33,79.305,79.31,369600000.0
2009-09-18 19:39:00,79.315,79.32,79.295,79.31,268600000.0
2009-09-18 19:40:00,79.31,79.31,79.285,79.3,232400000.0
2009-09-18 19:41:00,79.3,79.315,79.295,79.315,183100000.0
2009-09-18 19:42:00,79.31,79.31,79.3,79.305,68200000.0
2009-09-18 19:43:00,79.315,79.315,79.305,79.315,248900000.0
2009-09-18 19:44:00,79.315,79.33,79.315,79.325,194500000.0
2009-09-18 19:45:00,79.33,79.345,79.32,79.345,556700002.0
2009-09-18 19:46:00,79.34,79.35,79.33,79.335,366300000.0
2009-09-18 19:47:00,79.345,79.385,79.34,79.38,270300000.0
2009-09-18 19:48:00,79.38,79.38,79.335,79.365,199700000.0
2009-09-18 19:49:00,79.355,79.4,79.355,79.36,570900001.0
2009-09-18 19:50:00,79.37,79.375,79.35,79.37,366100001.0
2009-09-18 19:51:00,79.365,79.38,79.36,79.375,428500000.0
2009-09-18 19:52:00,79.37,79.4,79.365,79.385,554199999.0
2009-09-18 19:53:00,79.38,79.38,79.36,79.365,682000002.0
2009-09-18 19:54:00,79.365,79.365,79.35,79.35,204200000.0
2009-09-18 19:55:00,79.355,79.365,79.33,79.34,185200000.0
2009-09-18 19:56:00,79.335,79.35,79.325,79.345,532200000.0
2009-09-18 19:57:00,79.345,79.385,79.345,79.38,343700000.0
2009-09-18 19:58:00,79.375,79.385,79.365,79.38,204399999.0
2009-09-18 19:59:00,79.38,79.38,79.355,79.355,190500000.0
2009-09-18 20:00:00,79.355,79.42,79.355,79.415,369900000.0
2009-09-18 20:01:00,79.415,79.425,79.4,79.42,288700000.0
2009-09-18 20:02:00,79.415,79.44,79.405,79.405,204000000.0
2009-09-18 20:03:00,79.405,79.42,79.405,79.415,154300000.0
2009-09-18 20:04:00,79.415,79.425,79.405,79.425,233300000.0
2009-09-18 20:05:00,79.425,79.43,79.415,79.42,103400000.0
2009-09-18 20:06:00,79.42,79.425,79.39,79.395,180200001.0
2009-09-18 20:07:00,79.395,79.415,79.39,79.4,232200000.0
2009-09-18 20:08:00,79.4,79.405,79.39,79.39,72000000.0
2009-09-18 20:09:00,79.39,79.41,79.39,79.41,167300000.0
2009-09-18 20:10:00,79.41,79.41,79.395,79.405,118800000.0
2009-09-18 20:11:00,79.405,79.405,79.39,79.405,115000000.0
2009-09-18 20:12:00,79.405,79.41,79.4,79.405,92300000.0
2009-09-18 20:13:00,79.405,79.405,79.39,79.4,185900000.0
2009-09-18 20:14:00,79.4,79.405,79.395,79.4,112200000.0
2009-09-18 20:15:00,79.4,79.415,79.4,79.41,184100000.0
2009-09-18 20:16:00,79.41,79.42,79.4,79.405,313600000.0
2009-09-18 20:17:00,79.405,79.415,79.38,79.4,303000000.0
2009-09-18 20:18:00,79.395,79.395,79.35,79.36,245800000.0
2009-09-18 20:19:00,79.36,79.37,79.35,79.355,268300000.0
2009-09-18 20:20:00,79.355,79.355,79.34,79.345,141200000.0
2009-09-18 20:21:00,79.355,79.36,79.345,79.35,238900000.0
2009-09-18 20:22:00,79.35,79.355,79.335,79.34,334100000.0
2009-09-18 20:23:00,79.345,79.36,79.345,79.35,142600000.0
2009-09-18 20:24:00,79.35,79.35,79.335,79.34,134600000.0
2009-09-18 20:25:00,79.345,79.35,79.34,79.34,206400000.0
2009-09-18 20:26:00,79.34,79.37,79.33,79.365,289400000.0
2009-09-18 20:27:00,79.365,79.38,79.35,79.375,182300000.0
2009-09-18 20:28:00,79.365,79.375,79.315,79.315,326700000.0
2009-09-18 20:29:00,79.315,79.335,79.315,79.33,176200000.0
2009-09-18 20:30:00,79.33,79.33,79.29,79.295,251800000.0
2009-09-18 20:31:00,79.29,79.305,79.28,79.285,203800000.0
2009-09-18 20:32:00,79.285,79.3,79.28,79.295,321299998.0
2009-09-18 20:33:00,79.295,79.32,79.29,79.295,402700000.0
2009-09-18 20:34:00,79.295,79.305,79.29,79.305,225600000.0
2009-09-18 20:35:00,79.3,79.31,79.3,79.31,64600000.0
2009-09-18 20:36:00,79.31,79.32,79.295,79.305,222200000.0
2009-09-18 20:37:00,79.305,79.315,79.3,79.3,231000000.0
2009-09-18 20:38:00,79.295,79.31,79.295,79.31,111400000.0
2009-09-18 20:39:00,79.305,79.31,79.3,79.31,85500000.0
2009-09-18 20:40:00,79.31,79.31,79.3,79.31,85600000.0
2009-09-18 20:41:00,79.31,79.31,79.3,79.31,112400000.0
2009-09-18 20:42:00,79.31,79.315,79.3,79.31,153000000.0
2009-09-18 20:43:00,79.31,79.315,79.3,79.305,120100000.0
2009-09-18 20:44:00,79.305,79.315,79.305,79.31,50000000.0
2009-09-18 20:45:00,79.305,79.305,79.3,79.3,73700000.0
2009-09-18 20:46:00,79.3,79.31,79.3,79.31,81100000.0
2009-09-18 20:47:00,79.33,79.335,79.315,79.335,177300000.0
2009-09-18 20:48:00,79.335,79.335,79.315,79.32,252100000.0
2009-09-18 20:49:00,79.325,79.34,79.32,79.325,99200000.0
2009-09-18 20:50:00,79.325,79.34,79.325,79.325,171500000.0
2009-09-18 20:51:00,79.33,79.33,79.305,79.31,206400001.0
2009-09-18 20:52:00,79.31,79.325,79.305,79.315,229500000.0
2009-09-18 20:53:00,79.315,79.33,79.31,79.31,130900000.0
2009-09-18 20:54:00,79.325,79.325,79.3,79.315,410800000.0
2009-09-18 20:55:00,79.315,79.335,79.315,79.33,188400000.0
2009-09-18 20:56:00,79.335,79.34,79.33,79.34,251800000.0
2009-09-18 20:57:00,79.34,79.36,79.33,79.335,251800000.0
2009-09-18 20:58:00,79.335,79.375,79.33,79.365,353300000.0
2009-09-18 20:59:00,79.365,79.375,79.34,79.34,341000001.0
2009-09-18 21:00:00,79.34,79.34,79.33,79.34,170600000.0
2009-09-18 21:01:00,79.335,79.335,79.325,79.33,257300000.0
2009-09-18 21:02:00,79.325,79.335,79.315,79.33,229500000.0
2009-09-18 21:03:00,79.33,79.34,79.31,79.31,247400000.0
2009-09-18 21:04:00,79.31,79.34,79.31,79.34,329400000.0
2009-09-18 21:05:00,79.34,79.34,79.32,79.33,358800000.0
2009-09-18 21:06:00,79.33,79.34,79.32,79.34,302800000.0
2009-09-18 21:07:00,79.345,79.35,79.335,79.335,135600000.0
2009-09-18 21:08:00,79.325,79.345,79.325,79.345,39300000.0
2009-09-18 21:09:00,79.355,79.36,79.34,79.36,105500000.0
2009-09-18 21:10:00,79.355,79.355,79.31,79.35,379100000.0
2009-09-18 21:11:00,79.345,79.355,79.34,79.355,236900000.0
2009-09-18 21:12:00,79.355,79.375,79.34,79.375,243000000.0
2009-09-18 21:13:00,79.375,79.375,79.37,79.37,111400000.0
2009-09-18 21:14:00,79.365,79.38,79.36,79.36,131500000.0
2009-09-18 21:15:00,79.36,79.36,79.35,79.35,116200000.0
2009-09-18 21:16:00,79.35,79.355,79.35,79.355,14400000.0
2009-09-18 21:17:00,79.355,79.355,79.345,79.345,28300000.0
2009-09-18 21:18:00,79.345,79.355,79.34,79.34,108900000.0
2009-09-18 21:19:00,79.345,79.355,79.345,79.355,149000000.0
2009-09-18 21:20:00,79.355,79.36,79.35,79.36,52800000.0
2009-09-18 21:21:00,79.365,79.38,79.35,79.36,203900000.0
2009-09-18 21:22:00,79.365,79.365,79.36,79.365,60100000.0
2009-09-18 21:23:00,79.365,79.38,79.365,79.38,47200000.0
2009-09-18 21:24:00,79.38,79.4,79.375,79.395,146100000.0
2009-09-18 21:25:00,79.395,79.395,79.38,79.385,213000000.0
2009-09-18 21:26:00,79.395,79.41,79.395,79.395,160500000.0
2009-09-18 21:27:00,79.395,79.405,79.395,79.4,304300000.0
2009-09-18 21:28:00,79.405,79.405,79.405,79.405,80600000.0
2009-09-18 21:29:00,79.405,79.405,79.405,79.405,4800000.0
2009-09-18 21:30:00,79.4,79.41,79.39,79.395,63100000.0
2009-09-18 21:31:00,79.395,79.395,79.39,79.39,35700000.0
2009-09-18 21:32:00,79.39,79.39,79.385,79.385,61700000.0
2009-09-18 21:33:00,79.385,79.4,79.385,79.395,103300000.0
2009-09-18 21:34:00,79.395,79.4,79.395,79.395,59200000.0
2009-09-18 21:35:00,79.405,79.41,79.4,79.4,85200000.0
2009-09-18 21:36:00,79.4,79.415,79.4,79.41,140700000.0
2009-09-18 21:37:00,79.41,79.415,79.375,79.38,123500000.0
2009-09-18 21:38:00,79.37,79.38,79.35,79.35,182800000.0
2009-09-18 21:39:00,79.35,79.355,79.335,79.335,63600000.0
2009-09-18 21:40:00,79.33,79.33,79.305,79.305,364400001.0
2009-09-18 21:41:00,79.305,79.32,79.305,79.305,165500000.0
2009-09-18 21:42:00,79.305,79.315,79.305,79.31,210900000.0
2009-09-18 21:43:00,79.31,79.31,79.295,79.305,132200000.0
2009-09-18 21:44:00,79.305,79.305,79.295,79.305,119900000.0
2009-09-18 21:45:00,79.3,79.305,79.295,79.295,152100000.0
2009-09-18 21:46:00,79.295,79.31,79.295,79.3,92600000.0
2009-09-18 21:47:00,79.3,79.3,79.29,79.295,255900000.0
2009-09-18 21:48:00,79.295,79.295,79.27,79.27,104700000.0
2009-09-18 21:49:00,79.27,79.275,79.255,79.255,221900000.0
2009-09-18 21:50:00,79.255,79.26,79.245,79.255,130400000.0
2009-09-18 21:51:00,79.255,79.28,79.25,79.28,217200000.0
2009-09-18 21:52:00,79.275,79.28,79.275,79.28,105100000.0
2009-09-18 21:53:00,79.285,79.29,79.275,79.275,148400000.0
2009-09-18 21:54:00,79.275,79.285,79.27,79.28,71400000.0
2009-09-18 21:55:00,79.28,79.28,79.27,79.27,168100000.0
2009-09-18 21:56:00,79.27,79.27,79.26,79.26,207800000.0
2009-09-18 21:57:00,79.26,79.265,79.225,79.24,329200000.0
2009-09-18 21:58:00,79.235,79.25,79.235,79.245,245000000.0
2009-09-18 21:59:00,79.245,79.245,79.215,79.23,142900000.0
2009-09-18 22:00:00,79.23,79.235,79.205,79.235,78800000.0
2009-09-18 22:01:00,79.23,79.245,79.21,79.21,142500000.0
2009-09-18 22:02:00,79.21,79.22,79.185,79.205,145800000.0
2009-09-18 22:03:00,79.21,79.22,79.205,79.215,83600000.0
2009-09-18 22:04:00,79.22,79.225,79.185,79.185,99800000.0
2009-09-18 22:05:00,79.185,79.215,79.14,79.17,188100000.0
2009-09-18 22:06:00,79.165,79.21,79.105,79.12,289300000.0
2009-09-18 22:07:00,79.13,79.155,79.11,79.13,300400000.0
2009-09-18 22:08:00,79.13,79.2,79.13,79.2,161500000.0
2009-09-18 22:09:00,79.2,79.2,79.165,79.165,45100000.0
2009-09-18 22:10:00,79.165,79.19,79.165,79.19,45000000.0
2009-09-18 22:11:00,79.19,79.2,79.185,79.2,69400000.0
2009-09-18 22:12:00,79.2,79.21,79.185,79.19,126800000.0
2009-09-18 22:13:00,79.19,79.195,79.185,79.185,82400000.0
2009-09-18 22:14:00,79.185,79.19,79.185,79.185,83900000.0
2009-09-18 22:15:00,79.185,79.19,79.18,79.185,55500000.0
2009-09-18 22:16:00,79.18,79.21,79.18,79.2,133800000.0
2009-09-18 22:17:00,79.2,79.22,79.2,79.205,91900000.0
2009-09-18 22:18:00,79.215,79.22,79.21,79.215,36000000.0
2009-09-18 22:19:00,79.215,79.24,79.215,79.225,52900000.0
2009-09-18 22:20:00,79.23,79.235,79.23,79.235,5200000.0
2009-09-18 22:21:00,79.235,79.235,79.215,79.215,47100000.0
2009-09-18 22:22:00,79.215,79.22,79.215,79.22,55100000.0
2009-09-18 22:23:00,79.22,79.225,79.22,79.22,26500000.0
2009-09-18 22:24:00,79.205,79.21,79.19,79.21,173000000.0
2009-09-18 22:25:00,79.21,79.225,79.21,79.225,130500000.0
2009-09-18 22:26:00,79.225,79.23,79.22,79.23,56700000.0
2009-09-18 22:27:00,79.225,79.225,79.225,79.225,13900000.0
2009-09-18 22:28:00,79.225,79.23,79.225,79.225,24300000.0
2009-09-18 22:29:00,79.235,79.245,79.215,79.215,47300000.0
2009-09-18 22:30:00,79.215,79.23,79.215,79.22,55600000.0
2009-09-18 22:31:00,79.225,79.23,79.195,79.195,11000000.0
2009-09-18 22:32:00,79.195,79.2,79.17,79.19,34500000.0
2009-09-18 22:33:00,79.17,79.18,79.165,79.18,37600000.0
2009-09-18 22:34:00,79.18,79.205,79.175,79.2,112200000.0
2009-09-18 22:35:00,79.215,79.245,79.19,79.245,177800000.0
2009-09-18 22:36:00,79.245,79.245,79.205,79.205,118700000.0
2009-09-18 22:37:00,79.205,79.21,79.2,79.205,64200000.0
2009-09-18 22:38:00,79.215,79.22,79.205,79.215,50000000.0
2009-09-18 22:39:00,79.21,79.21,79.19,79.205,27000000.0
2009-09-18 22:40:00,79.21,79.21,79.195,79.205,99900000.0
2009-09-18 22:41:00,79.2,79.205,79.2,79.2,6700000.0
2009-09-18 22:42:00,79.205,79.205,79.205,79.205,4800000.0
2009-09-18 22:43:00,79.213,79.218,79.205,79.205,27000000.0
2009-09-18 22:44:00,79.205,79.21,79.195,79.195,42700000.0
2009-09-18 22:45:00,79.195,79.25,79.195,79.245,118900000.0
2009-09-18 22:46:00,79.235,79.255,79.225,79.255,37400000.0
2009-09-18 22:47:00,79.24,79.24,79.24,79.24,9600000.0
2009-09-18 22:48:00,79.24,79.25,79.225,79.225,30300000.0
2009-09-18 22:49:00,79.23,79.23,79.23,79.23,48000000.0
2009-09-18 22:50:00,79.225,79.245,79.225,79.245,20400000.0
2009-09-18 22:51:00,79.24,79.24,79.215,79.215,105000000.0
2009-09-18 22:52:00,79.215,79.215,79.215,79.215,17600000.0
2009-09-18 22:53:00,79.215,79.215,79.21,79.215,9700000.0
2009-09-18 22:54:00,79.225,79.225,79.215,79.215,9700000.0
2009-09-18 22:55:00,79.225,79.225,79.175,79.19,10100000.0
2009-09-18 22:56:00,79.19,79.19,79.185,79.185,3600000.0
2009-09-18 22:57:00,79.19,79.215,79.17,79.18,44800000.0
2009-09-18 22:58:00,79.185,79.19,79.15,79.165,24000000.0
2009-09-18 22:59:00,79.17,79.205,79.135,79.145,42800000.0
2009-09-20 23:00:00,79.122,79.154,79.115,79.152,94900000.0
2009-09-20 23:01:00,79.147,79.154,79.104,79.104,131500000.0
2009-09-20 23:02:00,79.085,79.085,79.085,79.085,2400000.0
2009-09-20 23:03:00,79.09,79.17,79.09,79.09,12000000.0
2009-09-20 23:04:00,79.085,79.085,79.085,79.085,2400000.0
2009-09-20 23:05:00,79.09,79.09,79.085,79.085,4400000.0
2009-09-20 23:06:00,79.135,79.14,79.135,79.135,14000000.0
2009-09-20 23:07:00,79.085,79.085,79.085,79.085,2400000.0
2009-09-20 23:08:00,79.095,79.105,79.095,79.105,4800000.0
2009-09-20 23:09:00,79.16,79.16,79.16,79.16,2000000.0
2009-09-20 23:10:00,79.16,79.165,79.16,79.16,8000000.0
2009-09-20 23:11:00,79.105,79.105,79.105,79.105,2400000.0
2009-09-20 23:12:00,79.115,79.142,79.105,79.138,67400000.0
2009-09-20 23:13:00,79.11,79.153,79.11,79.138,108300000.0
2009-09-20 23:14:00,79.107,79.116,79.099,79.099,78400000.0
2009-09-20 23:15:00,79.1,79.1,79.1,79.1,2400000.0
2009-09-20 23:16:00,79.115,79.115,79.1,79.11,7200000.0
2009-09-20 23:17:00,79.12,79.12,79.12,79.12,2400000.0
2009-09-20 23:18:00,79.06,79.06,79.06,79.06,2400000.0
2009-09-20 23:19:00,79.06,79.06,79.055,79.055,4800000.0
2009-09-20 23:20:00,79.063,79.099,79.063,79.083,19000000.0
2009-09-20 23:21:00,79.065,79.068,79.049,79.066,81800000.0
2009-09-20 23:22:00,79.055,79.055,79.02,79.03,19400000.0
2009-09-20 23:23:00,79.03,79.06,79.015,79.015,18200000.0
2009-09-20 23:24:00,79.005,79.08,79.005,79.055,55000000.0
2009-09-20 23:25:00,79.065,79.11,79.065,79.11,54000000.0
2009-09-20 23:26:00,79.115,79.12,79.11,79.11,10600000.0
2009-09-20 23:27:00,79.115,79.115,79.115,79.115,2400000.0
2009-09-20 23:28:00,79.15,79.19,79.15,79.165,10600000.0
2009-09-20 23:29:00,79.175,79.2,79.175,79.18,15400000.0
2009-09-20 23:30:00,79.2,79.2,79.18,79.2,7200000.0
2009-09-20 23:31:00,79.197,79.2,79.197,79.2,46200000.0
2009-09-20 23:32:00,79.2,79.21,79.2,79.21,4800000.0
2009-09-20 23:33:00,79.215,79.22,79.185,79.185,21600000.0
2009-09-20 23:34:00,79.175,79.185,79.175,79.185,4800000.0
2009-09-20 23:35:00,79.19,79.19,79.177,79.177,22600000.0
2009-09-20 23:36:00,79.161,79.197,79.161,79.177,63600000.0
2009-09-20 23:37:00,79.19,79.19,79.19,79.19,2400000.0
2009-09-20 23:38:00,79.185,79.205,79.185,79.205,4800000.0
2009-09-20 23:39:00,79.209,79.216,79.187,79.215,33000000.0
2009-09-20 23:40:00,79.2,79.2,79.2,79.2,2400000.0
2009-09-20 23:41:00,79.205,79.205,79.205,79.205,2400000.0
2009-09-20 23:42:00,79.215,79.215,79.215,79.215,2400000.0
2009-09-20 23:43:00,79.21,79.232,79.21,79.229,43400000.0
2009-09-20 23:44:00,79.225,79.225,79.195,79.205,15200000.0
2009-09-20 23:45:00,79.199,79.199,79.177,79.177,42600000.0
2009-09-20 23:46:00,79.21,79.21,79.2,79.205,13600000.0
2009-09-20 23:47:00,79.21,79.215,79.205,79.205,14200000.0
2009-09-20 23:48:00,79.194,79.205,79.179,79.19,250800000.0
2009-09-20 23:49:00,79.21,79.21,79.21,79.21,2400000.0
2009-09-20 23:50:00,79.2,79.21,79.2,79.21,4800000.0
2009-09-20 23:51:00,79.199,79.212,79.187,79.195,72800000.0
2009-09-20 23:52:00,79.186,79.211,79.18,79.204,126800000.0
2009-09-20 23:53:00,79.215,79.215,79.215,79.215,2400000.0
2009-09-20 23:54:00,79.21,79.21,79.21,79.21,2400000.0
2009-09-20 23:55:00,79.215,79.225,79.21,79.21,12000000.0
2009-09-20 23:56:00,79.203,79.217,79.201,79.206,78600000.0
2009-09-20 23:57:00,79.2,79.2,79.2,79.2,2400000.0
2009-09-20 23:58:00,79.197,79.208,79.183,79.198,41400000.0
2009-09-20 23:59:00,79.185,79.2,79.175,79.175,29600000.0
2009-09-21 00:00:00,79.17,79.215,79.17,79.205,57400000.0
2009-09-21 00:01:00,79.185,79.185,79.155,79.175,75900000.0
2009-09-21 00:02:00,79.175,79.175,79.13,79.135,77000000.0
2009-09-21 00:03:00,79.135,79.135,79.11,79.125,36700000.0
2009-09-21 00:04:00,79.125,79.125,79.105,79.125,17900000.0
2009-09-21 00:05:00,79.12,79.145,79.075,79.105,64400000.0
2009-09-21 00:06:00,79.105,79.11,79.085,79.085,85000000.0
2009-09-21 00:07:00,79.085,79.105,79.08,79.105,45300000.0
2009-09-21 00:08:00,79.115,79.12,79.105,79.11,67400000.0
2009-09-21 00:09:00,79.11,79.11,79.105,79.105,7000000.0
2009-09-21 00:10:00,79.105,79.11,79.095,79.1,24400000.0
2009-09-21 00:11:00,79.095,79.11,79.095,79.105,15000000.0
2009-09-21 00:12:00,79.095,79.18,79.095,79.155,98400000.0
2009-09-21 00:13:00,79.155,79.16,79.05,79.055,70000000.0
2009-09-21 00:14:00,79.06,79.08,79.05,79.08,29000000.0
2009-09-21 00:15:00,79.07,79.07,79.02,79.035,37400000.0
2009-09-21 00:16:00,79.03,79.05,79.03,79.04,10000000.0
2009-09-21 00:17:00,79.04,79.05,79.04,79.045,7000000.0
2009-09-21 00:18:00,79.045,79.045,79.04,79.04,2000000.0
2009-09-21 00:19:00,79.04,79.04,79.04,79.04,1000000.0
2009-09-21 00:20:00,79.04,79.05,79.04,79.04,7000000.0
2009-09-21 00:21:00,79.045,79.045,79.04,79.04,4000000.0
2009-09-21 00:22:00,79.04,79.045,79.04,79.045,2000000.0
2009-09-21 00:23:00,79.04,79.04,79.04,79.04,8400000.0
2009-09-21 00:24:00,79.04,79.04,79.03,79.035,27800000.0
2009-09-21 00:25:00,79.04,79.04,79.04,79.04,1000000.0
2009-09-21 00:26:00,79.04,79.05,79.035,79.05,11800000.0
2009-09-21 00:27:00,79.035,79.045,79.035,79.045,10800000.0
2009-09-21 00:28:00,79.05,79.055,79.045,79.055,6000000.0
2009-09-21 00:29:00,79.055,79.065,79.055,79.065,12500000.0
2009-09-21 00:30:00,79.065,79.09,79.065,79.08,14800000.0
2009-09-21 00:31:00,79.08,79.095,79.08,79.095,14400000.0
2009-09-21 00:32:00,79.09,79.09,79.085,79.085,4000000.0
2009-09-21 00:33:00,79.075,79.075,79.075,79.075,13600000.0
2009-09-21 00:34:00,79.08,79.085,79.075,79.08,21000000.0
2009-09-21 00:35:00,79.085,79.085,79.08,79.08,8000000.0
2009-09-21 00:36:00,79.07,79.1,79.07,79.095,19300000.0
2009-09-21 00:37:00,79.1,79.1,79.085,79.085,4000000.0
2009-09-21 00:38:00,79.085,79.085,79.065,79.065,8000000.0
2009-09-21 00:39:00,79.065,79.07,79.065,79.07,13200000.0
2009-09-21 00:40:00,79.07,79.09,79.07,79.09,14800000.0
2009-09-21 00:41:00,79.095,79.105,79.09,79.095,18800000.0
2009-09-21 00:42:00,79.09,79.095,79.08,79.095,28400000.0
2009-09-21 00:43:00,79.095,79.095,79.09,79.095,5500000.0
2009-09-21 00:44:00,79.095,79.105,79.085,79.105,34700000.0
2009-09-21 00:45:00,79.1,79.125,79.09,79.09,68600000.0
2009-09-21 00:46:00,79.1,79.1,79.09,79.095,24000000.0
2009-09-21 00:47:00,79.1,79.105,79.09,79.09,31600000.0
2009-09-21 00:48:00,79.09,79.115,79.075,79.085,149600000.0
2009-09-21 00:49:00,79.08,79.1,79.08,79.1,20300000.0
2009-09-21 00:50:00,79.11,79.15,79.105,79.115,64200000.0
2009-09-21 00:51:00,79.115,79.145,79.115,79.115,43600000.0
2009-09-21 00:52:00,79.115,79.14,79.115,79.14,29200000.0
2009-09-21 00:53:00,79.14,79.15,79.14,79.15,21800000.0
2009-09-21 00:54:00,79.155,79.195,79.15,79.165,70100000.0
2009-09-21 00:55:00,79.17,79.185,79.165,79.17,47900000.0
2009-09-21 00:56:00,79.165,79.165,79.15,79.15,33100000.0
2009-09-21 00:57:00,79.135,79.16,79.125,79.155,46300000.0
2009-09-21 00:58:00,79.155,79.185,79.155,79.175,110200000.0
2009-09-21 00:59:00,79.175,79.19,79.175,79.19,35000000.0
2009-09-21 01:00:00,79.19,79.195,79.18,79.19,22700000.0
2009-09-21 01:01:00,79.19,79.19,79.18,79.19,64000000.0
2009-09-21 01:02:00,79.18,79.18,79.16,79.165,62200000.0
2009-09-21 01:03:00,79.155,79.16,79.15,79.15,9000000.0
2009-09-21 01:04:00,79.155,79.155,79.15,79.155,3000000.0
2009-09-21 01:05:00,79.165,79.165,79.145,79.145,62900000.0
2009-09-21 01:06:00,79.14,79.14,79.13,79.13,9400000.0
2009-09-21 01:07:00,79.13,79.13,79.1,79.11,30000000.0
2009-09-21 01:08:00,79.11,79.125,79.11,79.125,7000000.0
2009-09-21 01:09:00,79.125,79.125,79.125,79.125,2000000.0
2009-09-21 01:10:00,79.125,79.125,79.1,79.105,8900000.0
2009-09-21 01:11:00,79.1,79.105,79.095,79.095,18500000.0
2009-09-21 01:12:00,79.09,79.09,79.065,79.065,24100000.0
2009-09-21 01:13:00,79.065,79.07,79.065,79.065,5000000.0
2009-09-21 01:14:00,79.07,79.09,79.065,79.09,30000000.0
2009-09-21 01:15:00,79.09,79.1,79.09,79.1,15700000.0
2009-09-21 01:16:00,79.11,79.12,79.105,79.105,22500000.0
2009-09-21 01:17:00,79.105,79.115,79.095,79.11,56900000.0
2009-09-21 01:18:00,79.11,79.12,79.11,79.11,67700000.0
2009-09-21 01:19:00,79.115,79.115,79.095,79.105,9600000.0
2009-09-21 01:20:00,79.1,79.125,79.1,79.125,19500000.0
2009-09-21 01:21:00,79.12,79.14,79.12,79.125,36000000.0
2009-09-21 01:22:00,79.12,79.125,79.12,79.125,6000000.0
2009-09-21 01:23:00,79.12,79.14,79.12,79.14,8000000.0
2009-09-21 01:24:00,79.135,79.15,79.115,79.135,40900000.0
2009-09-21 01:25:00,79.14,79.16,79.14,79.16,36100000.0
2009-09-21 01:26:00,79.15,79.15,79.125,79.145,55400000.0
2009-09-21 01:27:00,79.155,79.16,79.15,79.15,29300000.0
2009-09-21 01:28:00,79.15,79.16,79.15,79.16,19800000.0
2009-09-21 01:29:00,79.155,79.165,79.155,79.165,31000000.0
2009-09-21 01:30:00,79.165,79.175,79.155,79.165,26000000.0
2009-09-21 01:31:00,79.165,79.17,79.165,79.17,14400000.0
2009-09-21 01:32:00,79.165,79.18,79.165,79.175,16500000.0
2009-09-21 01:33:00,79.17,79.175,79.165,79.17,15000000.0
2009-09-21 01:34:00,79.165,79.17,79.15,79.155,56600000.0
2009-09-21 01:35:00,79.15,79.16,79.15,79.16,35200000.0
2009-09-21 01:36:00,79.155,79.165,79.155,79.16,37100000.0
2009-09-21 01:37:00,79.16,79.175,79.15,79.17,41900000.0
2009-09-21 01:38:00,79.17,79.18,79.16,79.17,22800000.0
2009-09-21 01:39:00,79.17,79.175,79.165,79.17,17000000.0
2009-09-21 01:40:00,79.165,79.175,79.16,79.175,43800000.0
2009-09-21 01:41:00,79.18,79.19,79.18,79.19,21800000.0
2009-09-21 01:42:00,79.185,79.2,79.18,79.19,32200000.0
2009-09-21 01:43:00,79.195,79.2,79.19,79.195,12700000.0
2009-09-21 01:44:00,79.195,79.2,79.18,79.19,26200000.0
2009-09-21 01:45:00,79.19,79.19,79.19,79.19,3000000.0
2009-09-21 01:46:00,79.195,79.2,79.185,79.185,59300000.0
2009-09-21 01:47:00,79.185,79.185,79.16,79.165,30700000.0
2009-09-21 01:48:00,79.17,79.175,79.16,79.165,53800000.0
2009-09-21 01:49:00,79.165,79.17,79.155,79.17,44000000.0
2009-09-21 01:50:00,79.165,79.17,79.16,79.16,12300000.0
2009-09-21 01:51:00,79.155,79.155,79.155,79.155,4000000.0
2009-09-21 01:52:00,79.155,79.16,79.155,79.16,5100000.0
2009-09-21 01:53:00,79.155,79.155,79.15,79.15,9000000.0
2009-09-21 01:54:00,79.15,79.17,79.15,79.16,8600000.0
2009-09-21 01:55:00,79.16,79.185,79.16,79.18,44800000.0
2009-09-21 01:56:00,79.175,79.175,79.175,79.175,4000000.0
2009-09-21 01:57:00,79.17,79.178,79.165,79.173,190900000.0
2009-09-21 01:58:00,79.17,79.17,79.17,79.17,5000000.0
2009-09-21 01:59:00,79.17,79.17,79.155,79.155,8900000.0
2009-09-21 02:00:00,79.16,79.185,79.155,79.185,41400000.0
2009-09-21 02:01:00,79.18,79.185,79.165,79.175,20000000.0
2009-09-21 02:02:00,79.175,79.205,79.175,79.2,21500000.0
2009-09-21 02:03:00,79.2,79.2,79.19,79.19,6000000.0
2009-09-21 02:04:00,79.19,79.205,79.19,79.205,11000000.0
2009-09-21 02:05:00,79.21,79.235,79.21,79.235,29100000.0
2009-09-21 02:06:00,79.235,79.245,79.23,79.235,44600000.0
2009-09-21 02:07:00,79.23,79.245,79.225,79.24,36000000.0
2009-09-21 02:08:00,79.235,79.24,79.215,79.215,53100000.0
2009-09-21 02:09:00,79.21,79.22,79.205,79.22,11000000.0
2009-09-21 02:10:00,79.22,79.24,79.21,79.215,56200000.0
2009-09-21 02:11:00,79.215,79.225,79.205,79.225,36400000.0
2009-09-21 02:12:00,79.23,79.235,79.205,79.23,40800000.0
2009-09-21 02:13:00,79.23,79.265,79.225,79.255,44200000.0
2009-09-21 02:14:00,79.255,79.28,79.225,79.23,81700000.0
2009-09-21 02:15:00,79.225,79.25,79.225,79.25,15800000.0
2009-09-21 02:16:00,79.245,79.25,79.23,79.235,22000000.0
2009-09-21 02:17:00,79.235,79.245,79.23,79.24,23700000.0
2009-09-21 02:18:00,79.23,79.24,79.23,79.24,5800000.0
2009-09-21 02:19:00,79.24,79.24,79.24,79.24,3000000.0
2009-09-21 02:20:00,79.245,79.245,79.245,79.245,6000000.0
2009-09-21 02:21:00,79.26,79.295,79.26,79.285,39800000.0
2009-09-21 02:22:00,79.275,79.295,79.275,79.285,21000000.0
2009-09-21 02:23:00,79.28,79.305,79.28,79.285,44000000.0
2009-09-21 02:24:00,79.29,79.31,79.29,79.295,38600000.0
2009-09-21 02:25:00,79.295,79.3,79.29,79.29,15000000.0
2009-09-21 02:26:00,79.29,79.32,79.29,79.315,34700000.0
2009-09-21 02:27:00,79.315,79.33,79.31,79.325,32400000.0
2009-09-21 02:28:00,79.325,79.345,79.305,79.335,73300000.0
2009-09-21 02:29:00,79.335,79.345,79.33,79.335,22400000.0
2009-09-21 02:30:00,79.335,79.345,79.325,79.33,51800000.0
2009-09-21 02:31:00,79.33,79.335,79.305,79.31,88700000.0
2009-09-21 02:32:00,79.315,79.335,79.31,79.33,44800000.0
2009-09-21 02:33:00,79.335,79.345,79.335,79.34,13000000.0
2009-09-21 02:34:00,79.345,79.345,79.33,79.345,24400000.0
2009-09-21 02:35:00,79.34,79.345,79.325,79.325,33000000.0
2009-09-21 02:36:00,79.33,79.33,79.325,79.325,9000000.0
2009-09-21 02:37:00,79.325,79.325,79.32,79.32,18400000.0
2009-09-21 02:38:00,79.32,79.325,79.31,79.32,26300000.0
2009-09-21 02:39:00,79.325,79.345,79.31,79.345,66700000.0
2009-09-21 02:40:00,79.355,79.365,79.35,79.355,55100000.0
2009-09-21 02:41:00,79.36,79.36,79.345,79.345,66200000.0
2009-09-21 02:42:00,79.345,79.35,79.34,79.35,27300000.0
2009-09-21 02:43:00,79.345,79.37,79.345,79.365,25500000.0
2009-09-21 02:44:00,79.36,79.385,79.355,79.375,46800000.0
2009-09-21 02:45:00,79.375,79.375,79.345,79.345,43100000.0
2009-09-21 02:46:00,79.34,79.35,79.34,79.345,32200000.0
2009-09-21 02:47:00,79.34,79.34,79.335,79.34,20100000.0
2009-09-21 02:48:00,79.345,79.345,79.34,79.345,9700000.0
2009-09-21 02:49:00,79.34,79.35,79.34,79.35,32300000.0
2009-09-21 02:50:00,79.35,79.35,79.345,79.345,34700000.0
2009-09-21 02:51:00,79.35,79.355,79.345,79.355,17400000.0
2009-09-21 02:52:00,79.35,79.35,79.33,79.345,70800000.0
2009-09-21 02:53:00,79.35,79.36,79.345,79.35,43000000.0
2009-09-21 02:54:00,79.355,79.36,79.34,79.345,54600000.0
2009-09-21 02:55:00,79.35,79.355,79.345,79.35,29900000.0
2009-09-21 02:56:00,79.35,79.36,79.345,79.36,89400000.0
2009-09-21 02:57:00,79.355,79.37,79.35,79.37,156600000.0
2009-09-21 02:58:00,79.37,79.38,79.36,79.375,29200000.0
2009-09-21 02:59:00,79.375,79.385,79.365,79.385,57200000.0
2009-09-21 03:00:00,79.375,79.375,79.36,79.37,32600000.0
2009-09-21 03:01:00,79.365,79.38,79.345,79.355,48000000.0
2009-09-21 03:02:00,79.355,79.37,79.355,79.36,18500000.0
2009-09-21 03:03:00,79.355,79.37,79.355,79.36,26600000.0
2009-09-21 03:04:00,79.36,79.36,79.34,79.355,36900000.0
2009-09-21 03:05:00,79.355,79.36,79.34,79.355,45500000.0
2009-09-21 03:06:00,79.36,79.39,79.35,79.39,88500000.0
2009-09-21 03:07:00,79.395,79.42,79.395,79.41,92000000.0
2009-09-21 03:08:00,79.405,79.41,79.39,79.395,60500000.0
2009-09-21 03:09:00,79.39,79.4,79.385,79.395,94300000.0
2009-09-21 03:10:00,79.39,79.395,79.385,79.385,61700000.0
2009-09-21 03:11:00,79.38,79.385,79.375,79.38,29100000.0
2009-09-21 03:12:00,79.375,79.395,79.375,79.395,47700000.0
2009-09-21 03:13:00,79.39,79.4,79.375,79.385,31100000.0
2009-09-21 03:14:00,79.385,79.385,79.345,79.345,101600000.0
2009-09-21 03:15:00,79.35,79.38,79.345,79.37,122200000.0
2009-09-21 03:16:00,79.375,79.385,79.365,79.38,89100000.0
2009-09-21 03:17:00,79.38,79.38,79.36,79.36,89600000.0
2009-09-21 03:18:00,79.36,79.37,79.355,79.37,37600000.0
2009-09-21 03:19:00,79.365,79.395,79.355,79.385,86600000.0
2009-09-21 03:20:00,79.38,79.38,79.36,79.37,29600000.0
2009-09-21 03:21:00,79.365,79.375,79.365,79.37,25700000.0
2009-09-21 03:22:00,79.365,79.375,79.355,79.365,75400000.0
2009-09-21 03:23:00,79.37,79.375,79.335,79.34,43400000.0
2009-09-21 03:24:00,79.34,79.37,79.34,79.34,59500000.0
2009-09-21 03:25:00,79.345,79.345,79.325,79.34,36700000.0
2009-09-21 03:26:00,79.34,79.34,79.335,79.335,7900000.0
2009-09-21 03:27:00,79.335,79.34,79.315,79.32,31400000.0
2009-09-21 03:28:00,79.325,79.325,79.305,79.305,39500000.0
2009-09-21 03:29:00,79.305,79.305,79.3,79.3,21500000.0
2009-09-21 03:30:00,79.305,79.32,79.295,79.305,21700000.0
2009-09-21 03:31:00,79.305,79.315,79.3,79.305,38800000.0
2009-09-21 03:32:00,79.305,79.31,79.295,79.305,15700000.0
2009-09-21 03:33:00,79.305,79.305,79.26,79.265,56300000.0
2009-09-21 03:34:00,79.27,79.285,79.265,79.28,41700000.0
2009-09-21 03:35:00,79.28,79.285,79.27,79.285,9200000.0
2009-09-21 03:36:00,79.29,79.295,79.28,79.285,29100000.0
2009-09-21 03:37:00,79.285,79.295,79.285,79.29,46700000.0
2009-09-21 03:38:00,79.285,79.295,79.275,79.29,52600000.0
2009-09-21 03:39:00,79.285,79.285,79.27,79.275,12200000.0
2009-09-21 03:40:00,79.27,79.275,79.255,79.255,74100000.0
2009-09-21 03:41:00,79.255,79.27,79.255,79.27,60100000.0
2009-09-21 03:42:00,79.27,79.275,79.27,79.27,55000000.0
2009-09-21 03:43:00,79.265,79.28,79.265,79.275,62400000.0
2009-09-21 03:44:00,79.27,79.28,79.255,79.27,153400000.0
2009-09-21 03:45:00,79.265,79.265,79.245,79.26,78600000.0
2009-09-21 03:46:00,79.26,79.275,79.26,79.265,30900000.0
2009-09-21 03:47:00,79.26,79.265,79.25,79.255,37200000.0
2009-09-21 03:48:00,79.255,79.255,79.205,79.205,273400000.0
2009-09-21 03:49:00,79.205,79.235,79.205,79.225,160900000.0
2009-09-21 03:50:00,79.22,79.22,79.195,79.205,112700000.0
2009-09-21 03:51:00,79.205,79.245,79.2,79.245,115000000.0
2009-09-21 03:52:00,79.25,79.25,79.215,79.23,125400000.0
2009-09-21 03:53:00,79.235,79.235,79.18,79.19,193300000.0
2009-09-21 03:54:00,79.185,79.205,79.17,79.195,57600000.0
2009-09-21 03:55:00,79.195,79.205,79.185,79.195,22200000.0
2009-09-21 03:56:00,79.195,79.24,79.195,79.22,70000000.0
2009-09-21 03:57:00,79.23,79.255,79.215,79.225,93600000.0
2009-09-21 03:58:00,79.22,79.24,79.21,79.235,63300000.0
2009-09-21 03:59:00,79.23,79.285,79.215,79.285,57500000.0
2009-09-21 04:00:00,79.29,79.31,79.23,79.245,137600000.0
2009-09-21 04:01:00,79.25,79.25,79.225,79.23,53500000.0
2009-09-21 04:02:00,79.23,79.23,79.205,79.21,45500000.0
2009-09-21 04:03:00,79.215,79.215,79.19,79.19,46900000.0
2009-09-21 04:04:00,79.195,79.205,79.185,79.205,48000000.0
2009-09-21 04:05:00,79.2,79.215,79.18,79.21,114200000.0
2009-09-21 04:06:00,79.215,79.23,79.21,79.23,98600000.0
2009-09-21 04:07:00,79.23,79.26,79.225,79.26,113700000.0
2009-09-21 04:08:00,79.241,79.245,79.21,79.23,110000000.0
2009-09-21 04:09:00,79.255,79.26,79.24,79.24,62800000.0
2009-09-21 04:10:00,79.24,79.24,79.215,79.225,124800000.0
2009-09-21 04:11:00,79.22,79.225,79.205,79.225,89200000.0
2009-09-21 04:12:00,79.22,79.235,79.21,79.225,77500000.0
2009-09-21 04:13:00,79.22,79.235,79.22,79.235,30400000.0
2009-09-21 04:14:00,79.235,79.245,79.18,79.18,53500000.0
2009-09-21 04:15:00,79.18,79.195,79.18,79.19,15800000.0
2009-09-21 04:16:00,79.19,79.195,79.18,79.18,14900000.0
2009-09-21 04:17:00,79.18,79.2,79.17,79.2,64000000.0
2009-09-21 04:18:00,79.2,79.225,79.19,79.225,80800000.0
2009-09-21 04:19:00,79.225,79.225,79.2,79.205,99500000.0
2009-09-21 04:20:00,79.2,79.205,79.2,79.2,12500000.0
2009-09-21 04:21:00,79.205,79.205,79.19,79.195,93100000.0
2009-09-21 04:22:00,79.195,79.235,79.195,79.23,116300000.0
2009-09-21 04:23:00,79.235,79.255,79.225,79.24,122800000.0
2009-09-21 04:24:00,79.24,79.27,79.225,79.245,161600000.0
2009-09-21 04:25:00,79.235,79.245,79.22,79.225,146800000.0
2009-09-21 04:26:00,79.225,79.23,79.2,79.205,67500000.0
2009-09-21 04:27:00,79.21,79.23,79.205,79.22,60200000.0
2009-09-21 04:28:00,79.215,79.22,79.21,79.215,20800000.0
2009-09-21 04:29:00,79.22,79.22,79.19,79.19,43100000.0
2009-09-21 04:30:00,79.195,79.195,79.18,79.185,43000000.0
2009-09-21 04:31:00,79.19,79.195,79.19,79.19,12000000.0
2009-09-21 04:32:00,79.19,79.19,79.19,79.19,4900000.0
2009-09-21 04:33:00,79.19,79.195,79.17,79.185,206300000.0
2009-09-21 04:34:00,79.185,79.195,79.18,79.195,289300000.0
2009-09-21 04:35:00,79.19,79.205,79.19,79.195,43200000.0
2009-09-21 04:36:00,79.19,79.2,79.185,79.195,59600000.0
2009-09-21 04:37:00,79.195,79.195,79.175,79.18,43300000.0
2009-09-21 04:38:00,79.175,79.19,79.175,79.185,59700000.0
2009-09-21 04:39:00,79.19,79.195,79.18,79.185,64100000.0
2009-09-21 04:40:00,79.185,79.19,79.165,79.165,78600000.0
2009-09-21 04:41:00,79.165,79.165,79.135,79.14,139800000.0
2009-09-21 04:42:00,79.14,79.15,79.14,79.15,21000000.0
2009-09-21 04:43:00,79.145,79.145,79.11,79.11,46300000.0
2009-09-21 04:44:00,79.11,79.115,79.105,79.115,49700000.0
2009-09-21 04:45:00,79.12,79.145,79.115,79.145,32700000.0
2009-09-21 04:46:00,79.145,79.17,79.14,79.165,53700000.0
2009-09-21 04:47:00,79.165,79.17,79.145,79.155,52600000.0
2009-09-21 04:48:00,79.155,79.16,79.155,79.16,8000000.0
2009-09-21 04:49:00,79.16,79.22,79.15,79.17,179300000.0
2009-09-21 04:50:00,79.17,79.175,79.145,79.16,98400000.0
2009-09-21 04:51:00,79.16,79.16,79.16,79.16,1600000.0
2009-09-21 04:52:00,79.16,79.16,79.15,79.155,30400000.0
2009-09-21 04:53:00,79.155,79.18,79.155,79.18,37800000.0
2009-09-21 04:54:00,79.18,79.185,79.18,79.185,44000000.0
2009-09-21 04:55:00,79.19,79.21,79.17,79.21,101600000.0
2009-09-21 04:56:00,79.215,79.235,79.21,79.225,50000000.0
2009-09-21 04:57:00,79.235,79.245,79.23,79.235,40100000.0
2009-09-21 04:58:00,79.235,79.24,79.23,79.24,57900000.0
2009-09-21 04:59:00,79.24,79.24,79.22,79.225,47400000.0
2009-09-21 05:00:00,79.225,79.225,79.21,79.21,39000000.0
2009-09-21 05:01:00,79.215,79.22,79.21,79.22,8000000.0
2009-09-21 05:02:00,79.22,79.225,79.21,79.21,103600000.0
2009-09-21 05:03:00,79.21,79.215,79.2,79.21,92900000.0
2009-09-21 05:04:00,79.205,79.205,79.205,79.205,1000000.0
2009-09-21 05:05:00,79.2,79.205,79.2,79.2,41300000.0
2009-09-21 05:06:00,79.205,79.225,79.195,79.2,115000000.0
2009-09-21 05:07:00,79.2,79.2,79.19,79.19,17500000.0
2009-09-21 05:08:00,79.19,79.19,79.19,79.19,9000000.0
2009-09-21 05:09:00,79.2,79.2,79.185,79.19,42600000.0
2009-09-21 05:10:00,79.19,79.195,79.185,79.19,36900000.0
2009-09-21 05:11:00,79.18,79.19,79.17,79.17,34500000.0
2009-09-21 05:12:00,79.17,79.175,79.115,79.14,113000000.0
2009-09-21 05:13:00,79.145,79.155,79.135,79.155,38700000.0
2009-09-21 05:14:00,79.155,79.17,79.155,79.17,42400000.0
2009-09-21 05:15:00,79.165,79.175,79.165,79.175,26700000.0
2009-09-21 05:16:00,79.175,79.185,79.155,79.16,85100000.0
2009-09-21 05:17:00,79.155,79.155,79.145,79.15,91100000.0
2009-09-21 05:18:00,79.15,79.165,79.15,79.165,32500000.0
2009-09-21 05:19:00,79.16,79.16,79.15,79.15,43700000.0
2009-09-21 05:20:00,79.155,79.165,79.155,79.155,54700000.0
2009-09-21 05:21:00,79.145,79.16,79.145,79.155,62600000.0
2009-09-21 05:22:00,79.155,79.175,79.15,79.17,57000000.0
2009-09-21 05:23:00,79.17,79.185,79.17,79.185,15100000.0
2009-09-21 05:24:00,79.185,79.205,79.185,79.205,62200000.0
2009-09-21 05:25:00,79.2,79.205,79.19,79.205,110400000.0
2009-09-21 05:26:00,79.205,79.21,79.2,79.2,84600000.0
2009-09-21 05:27:00,79.215,79.23,79.195,79.2,106400000.0
2009-09-21 05:28:00,79.215,79.22,79.21,79.22,47100000.0
2009-09-21 05:29:00,79.22,79.23,79.22,79.22,21800000.0
2009-09-21 05:30:00,79.205,79.215,79.205,79.215,40100000.0
2009-09-21 05:31:00,79.21,79.225,79.205,79.215,86000000.0
2009-09-21 05:32:00,79.22,79.225,79.215,79.22,12500000.0
2009-09-21 05:33:00,79.215,79.215,79.215,79.215,12800000.0
2009-09-21 05:34:00,79.215,79.215,79.205,79.205,42900000.0
2009-09-21 05:35:00,79.21,79.22,79.185,79.19,281700000.0
2009-09-21 05:36:00,79.195,79.25,79.195,79.24,95400000.0
2009-09-21 05:37:00,79.225,79.225,79.18,79.195,328200000.0
2009-09-21 05:38:00,79.18,79.195,79.175,79.185,150400000.0
2009-09-21 05:39:00,79.185,79.185,79.18,79.18,39600000.0
2009-09-21 05:40:00,79.18,79.185,79.17,79.17,77400000.0
2009-09-21 05:41:00,79.165,79.17,79.145,79.145,65000000.0
2009-09-21 05:42:00,79.15,79.15,79.135,79.15,42300000.0
2009-09-21 05:43:00,79.15,79.165,79.145,79.15,155400000.0
2009-09-21 05:44:00,79.15,79.185,79.145,79.185,187300000.0
2009-09-21 05:45:00,79.185,79.185,79.155,79.16,81100000.0
2009-09-21 05:46:00,79.16,79.16,79.15,79.155,16500000.0
2009-09-21 05:47:00,79.16,79.165,79.15,79.165,22500000.0
2009-09-21 05:48:00,79.16,79.175,79.145,79.16,78000000.0
2009-09-21 05:49:00,79.16,79.175,79.145,79.15,307300000.0
2009-09-21 05:50:00,79.15,79.175,79.12,79.15,255600000.0
2009-09-21 05:51:00,79.15,79.205,79.145,79.205,132100000.0
2009-09-21 05:52:00,79.205,79.205,79.19,79.2,136700000.0
2009-09-21 05:53:00,79.195,79.205,79.16,79.205,147800000.0
2009-09-21 05:54:00,79.205,79.21,79.195,79.2,103600000.0
2009-09-21 05:55:00,79.205,79.215,79.205,79.21,42800000.0
2009-09-21 05:56:00,79.205,79.215,79.175,79.18,74700000.0
2009-09-21 05:57:00,79.185,79.19,79.18,79.185,131000000.0
2009-09-21 05:58:00,79.185,79.185,79.155,79.165,179800000.0
2009-09-21 05:59:00,79.165,79.205,79.165,79.2,191800000.0
2009-09-21 06:00:00,79.2,79.205,79.195,79.2,90100000.0
2009-09-21 06:01:00,79.195,79.205,79.195,79.205,120200000.0
2009-09-21 06:02:00,79.205,79.23,79.19,79.19,239200000.0
2009-09-21 06:03:00,79.19,79.195,79.185,79.195,47500000.0
2009-09-21 06:04:00,79.195,79.2,79.185,79.185,75700000.0
2009-09-21 06:05:00,79.185,79.205,79.175,79.185,124800000.0
2009-09-21 06:06:00,79.18,79.235,79.18,79.225,222000000.0
2009-09-21 06:07:00,79.225,79.225,79.19,79.21,127300000.0
2009-09-21 06:08:00,79.2,79.225,79.2,79.215,144300000.0
2009-09-21 06:09:00,79.215,79.235,79.215,79.235,179000000.0
2009-09-21 06:10:00,79.235,79.235,79.215,79.215,55100000.0
2009-09-21 06:11:00,79.215,79.215,79.205,79.205,20700000.0
2009-09-21 06:12:00,79.21,79.24,79.21,79.24,72500000.0
2009-09-21 06:13:00,79.235,79.235,79.21,79.215,122000000.0
2009-09-21 06:14:00,79.215,79.215,79.2,79.215,69300000.0
2009-09-21 06:15:00,79.205,79.205,79.2,79.2,42300000.0
2009-09-21 06:16:00,79.2,79.21,79.185,79.205,167600000.0
2009-09-21 06:17:00,79.2,79.215,79.2,79.21,33700000.0
2009-09-21 06:18:00,79.21,79.215,79.195,79.2,95900000.0
2009-09-21 06:19:00,79.205,79.205,79.2,79.205,134000000.0
2009-09-21 06:20:00,79.2,79.205,79.2,79.205,50000000.0
2009-09-21 06:21:00,79.21,79.22,79.21,79.215,63300000.0
2009-09-21 06:22:00,79.215,79.215,79.215,79.215,12800000.0
2009-09-21 06:23:00,79.215,79.225,79.205,79.21,48300000.0
2009-09-21 06:24:00,79.21,79.22,79.21,79.215,17000000.0
2009-09-21 06:25:00,79.21,79.22,79.205,79.215,155500000.0
2009-09-21 06:26:00,79.215,79.225,79.215,79.225,104700000.0
2009-09-21 06:27:00,79.225,79.225,79.215,79.22,119900000.0
2009-09-21 06:28:00,79.22,79.22,79.2,79.205,96500000.0
2009-09-21 06:29:00,79.205,79.205,79.2,79.205,7000000.0
2009-09-21 06:30:00,79.205,79.25,79.205,79.25,50900000.0
2009-09-21 06:31:00,79.245,79.25,79.235,79.24,81800000.0
2009-09-21 06:32:00,79.24,79.265,79.24,79.265,77300000.0
2009-09-21 06:33:00,79.265,79.27,79.255,79.255,97400000.0
2009-09-21 06:34:00,79.255,79.26,79.255,79.26,5000000.0
2009-09-21 06:35:00,79.26,79.26,79.235,79.245,51300000.0
2009-09-21 06:36:00,79.245,79.26,79.245,79.245,57100000.0
2009-09-21 06:37:00,79.24,79.25,79.24,79.25,40100000.0
2009-09-21 06:38:00,79.245,79.25,79.24,79.25,76100000.0
2009-09-21 06:39:00,79.24,79.25,79.235,79.235,67300000.0
2009-09-21 06:40:00,79.235,79.24,79.235,79.24,10000000.0
2009-09-21 06:41:00,79.235,79.24,79.205,79.205,49700000.0
2009-09-21 06:42:00,79.21,79.225,79.205,79.215,166400000.0
2009-09-21 06:43:00,79.21,79.215,79.19,79.19,38000000.0
2009-09-21 06:44:00,79.19,79.2,79.19,79.2,35200000.0
2009-09-21 06:45:00,79.2,79.205,79.195,79.205,22100000.0
2009-09-21 06:46:00,79.205,79.21,79.2,79.21,27600000.0
2009-09-21 06:47:00,79.215,79.22,79.21,79.215,27900000.0
2009-09-21 06:48:00,79.215,79.25,79.21,79.25,88800000.0
2009-09-21 06:49:00,79.25,79.255,79.25,79.25,34800000.0
2009-09-21 06:50:00,79.245,79.25,79.245,79.25,28200000.0
2009-09-21 06:51:00,79.245,79.25,79.215,79.22,72400000.0
2009-09-21 06:52:00,79.225,79.23,79.22,79.23,23900000.0
2009-09-21 06:53:00,79.225,79.23,79.22,79.23,18200000.0
2009-09-21 06:54:00,79.225,79.23,79.225,79.23,31800000.0
2009-09-21 06:55:00,79.23,79.24,79.215,79.23,73300000.0
2009-09-21 06:56:00,79.235,79.24,79.235,79.24,2000000.0
2009-09-21 06:57:00,79.24,79.24,79.24,79.24,1000000.0
2009-09-21 06:58:00,79.24,79.265,79.235,79.26,51000000.0
2009-09-21 06:59:00,79.25,79.26,79.25,79.255,207100000.0
2009-09-21 07:00:00,79.255,79.26,79.255,79.26,16300000.0
2009-09-21 07:01:00,79.265,79.27,79.26,79.26,65100000.0
2009-09-21 07:02:00,79.265,79.265,79.26,79.26,17600000.0
2009-09-21 07:03:00,79.265,79.275,79.25,79.26,214400000.0
2009-09-21 07:04:00,79.26,79.265,79.255,79.26,53400000.0
2009-09-21 07:05:00,79.26,79.26,79.245,79.255,50400000.0
2009-09-21 07:06:00,79.25,79.25,79.22,79.225,100900000.0
2009-09-21 07:07:00,79.22,79.405,79.22,79.395,347800000.0
2009-09-21 07:08:00,79.42,79.42,79.32,79.385,746100000.0
2009-09-21 07:09:00,79.385,79.43,79.38,79.415,593600000.0
2009-09-21 07:10:00,79.415,79.43,79.37,79.385,568500000.0
2009-09-21 07:11:00,79.385,79.45,79.385,79.425,552000000.0
2009-09-21 07:12:00,79.425,79.465,79.41,79.465,325400000.0
2009-09-21 07:13:00,79.465,79.475,79.455,79.465,447900001.0
2009-09-21 07:14:00,79.46,79.51,79.435,79.44,581700000.0
2009-09-21 07:15:00,79.435,79.455,79.385,79.445,471200000.0
2009-09-21 07:16:00,79.445,79.455,79.4,79.4,608400000.0
2009-09-21 07:17:00,79.395,79.43,79.355,79.43,450800000.0
2009-09-21 07:18:00,79.435,79.46,79.43,79.43,326500000.0
2009-09-21 07:19:00,79.43,79.44,79.405,79.415,345200000.0
2009-09-21 07:20:00,79.415,79.44,79.41,79.435,180100000.0
2009-09-21 07:21:00,79.43,79.43,79.365,79.42,502700000.0
2009-09-21 07:22:00,79.42,79.42,79.36,79.365,387700000.0
2009-09-21 07:23:00,79.365,79.4,79.34,79.37,544500000.0
2009-09-21 07:24:00,79.37,79.405,79.365,79.395,483000000.0
2009-09-21 07:25:00,79.395,79.405,79.375,79.38,441000000.0
2009-09-21 07:26:00,79.38,79.415,79.38,79.41,427600000.0
2009-09-21 07:27:00,79.395,79.455,79.375,79.455,572600000.0
2009-09-21 07:28:00,79.455,79.46,79.395,79.4,404500000.0
2009-09-21 07:29:00,79.405,79.445,79.405,79.445,125200000.0
2009-09-21 07:30:00,79.445,79.46,79.445,79.455,116200000.0
2009-09-21 07:31:00,79.455,79.485,79.455,79.465,271700000.0
2009-09-21 07:32:00,79.465,79.465,79.405,79.415,208600000.0
2009-09-21 07:33:00,79.415,79.455,79.415,79.445,90700000.0
2009-09-21 07:34:00,79.45,79.475,79.445,79.46,202000000.0
2009-09-21 07:35:00,79.46,79.46,79.435,79.435,151200000.0
2009-09-21 07:36:00,79.435,79.435,79.425,79.43,101700000.0
2009-09-21 07:37:00,79.425,79.43,79.42,79.43,38200000.0
2009-09-21 07:38:00,79.43,79.44,79.425,79.44,129300000.0
2009-09-21 07:39:00,79.44,79.44,79.42,79.42,88900000.0
2009-09-21 07:40:00,79.415,79.43,79.385,79.42,254800000.0
2009-09-21 07:41:00,79.42,79.43,79.415,79.42,239900000.0
2009-09-21 07:42:00,79.42,79.42,79.4,79.42,239600000.0
2009-09-21 07:43:00,79.42,79.42,79.39,79.39,260100000.0
2009-09-21 07:44:00,79.39,79.39,79.375,79.375,78300000.0
2009-09-21 07:45:00,79.375,79.375,79.365,79.365,28300000.0
2009-09-21 07:46:00,79.365,79.375,79.355,79.355,135000000.0
2009-09-21 07:47:00,79.355,79.38,79.355,79.365,337500000.0
2009-09-21 07:48:00,79.365,79.39,79.355,79.36,463500000.0
2009-09-21 07:49:00,79.355,79.385,79.355,79.37,315900000.0
2009-09-21 07:50:00,79.37,79.415,79.365,79.405,229900000.0
2009-09-21 07:51:00,79.4,79.41,79.38,79.39,124700000.0
2009-09-21 07:52:00,79.39,79.41,79.38,79.395,255700000.0
2009-09-21 07:53:00,79.395,79.405,79.38,79.385,191100000.0
2009-09-21 07:54:00,79.385,79.435,79.385,79.415,298400000.0
2009-09-21 07:55:00,79.405,79.41,79.355,79.36,184800000.0
2009-09-21 07:56:00,79.355,79.4,79.355,79.4,204300000.0
2009-09-21 07:57:00,79.4,79.41,79.38,79.39,134800000.0
2009-09-21 07:58:00,79.39,79.4,79.38,79.4,95200000.0
2009-09-21 07:59:00,79.405,79.41,79.4,79.41,27500000.0
2009-09-21 08:00:00,79.41,79.455,79.4,79.455,229100000.0
2009-09-21 08:01:00,79.45,79.48,79.44,79.475,171000000.0
2009-09-21 08:02:00,79.475,79.485,79.465,79.47,203200000.0
2009-09-21 08:03:00,79.47,79.48,79.43,79.455,269500000.0
2009-09-21 08:04:00,79.46,79.475,79.455,79.47,316900000.0
2009-09-21 08:05:00,79.465,79.475,79.405,79.405,238200000.0
2009-09-21 08:06:00,79.4,79.425,79.395,79.415,217900000.0
2009-09-21 08:07:00,79.415,79.45,79.415,79.43,184300000.0
2009-09-21 08:08:00,79.43,79.43,79.38,79.385,206000000.0
2009-09-21 08:09:00,79.385,79.395,79.36,79.375,208200000.0
2009-09-21 08:10:00,79.375,79.435,79.365,79.395,243000000.0
2009-09-21 08:11:00,79.395,79.445,79.35,79.4,205500000.0
2009-09-21 08:12:00,79.395,79.4,79.355,79.355,199800000.0
2009-09-21 08:13:00,79.355,79.365,79.335,79.355,112700000.0
2009-09-21 08:14:00,79.355,79.385,79.355,79.38,137100000.0
2009-09-21 08:15:00,79.37,79.37,79.315,79.335,247400000.0
2009-09-21 08:16:00,79.335,79.34,79.28,79.29,193000000.0
2009-09-21 08:17:00,79.29,79.34,79.285,79.34,216100000.0
2009-09-21 08:18:00,79.34,79.355,79.32,79.32,241000000.0
2009-09-21 08:19:00,79.32,79.42,79.31,79.42,273000000.0
2009-09-21 08:20:00,79.42,79.44,79.41,79.415,434500000.0
2009-09-21 08:21:00,79.415,79.415,79.31,79.31,335000000.0
2009-09-21 08:22:00,79.315,79.365,79.315,79.36,328700000.0
2009-09-21 08:23:00,79.365,79.465,79.355,79.405,251100000.0
2009-09-21 08:24:00,79.405,79.425,79.375,79.41,357300000.0
2009-09-21 08:25:00,79.415,79.445,79.4,79.44,397400000.0
2009-09-21 08:26:00,79.44,79.475,79.425,79.445,423500000.0
2009-09-21 08:27:00,79.44,79.44,79.34,79.34,241500000.0
2009-09-21 08:28:00,79.34,79.345,79.295,79.34,287000000.0
2009-09-21 08:29:00,79.34,79.405,79.34,79.395,188200000.0
2009-09-21 08:30:00,79.395,79.405,79.395,79.395,108700000.0
2009-09-21 08:31:00,79.395,79.41,79.395,79.41,33800000.0
2009-09-21 08:32:00,79.415,79.42,79.37,79.405,206600000.0
2009-09-21 08:33:00,79.42,79.49,79.415,79.46,519400000.0
2009-09-21 08:34:00,79.45,79.45,79.24,79.29,437399999.0
2009-09-21 08:35:00,79.295,79.36,79.285,79.355,312500000.0
2009-09-21 08:36:00,79.36,79.365,79.315,79.33,230200000.0
2009-09-21 08:37:00,79.325,79.375,79.315,79.365,302400000.0
2009-09-21 08:38:00,79.365,79.375,79.335,79.35,479700001.0
2009-09-21 08:39:00,79.375,79.41,79.36,79.375,609500000.0
2009-09-21 08:40:00,79.375,79.375,79.3,79.31,407600000.0
2009-09-21 08:41:00,79.31,79.36,79.3,79.355,349900000.0
2009-09-21 08:42:00,79.355,79.375,79.335,79.345,379400000.0
2009-09-21 08:43:00,79.345,79.385,79.345,79.385,241200000.0
2009-09-21 08:44:00,79.385,79.39,79.365,79.365,89900000.0
2009-09-21 08:45:00,79.36,79.37,79.335,79.365,199900000.0
2009-09-21 08:46:00,79.365,79.375,79.305,79.325,149400000.0
2009-09-21 08:47:00,79.325,79.375,79.325,79.375,119300000.0
2009-09-21 08:48:00,79.375,79.4,79.375,79.395,151000000.0
2009-09-21 08:49:00,79.39,79.405,79.39,79.395,192400000.0
2009-09-21 08:50:00,79.39,79.42,79.39,79.4,368100000.0
2009-09-21 08:51:00,79.4,79.42,79.38,79.405,154300000.0
2009-09-21 08:52:00,79.415,79.425,79.38,79.395,115500000.0
2009-09-21 08:53:00,79.39,79.39,79.37,79.39,88100000.0
2009-09-21 08:54:00,79.39,79.39,79.355,79.365,79100000.0
2009-09-21 08:55:00,79.365,79.395,79.365,79.395,98400000.0
2009-09-21 08:56:00,79.395,79.425,79.395,79.42,81800000.0
2009-09-21 08:57:00,79.415,79.455,79.415,79.455,116800000.0
2009-09-21 08:58:00,79.465,79.525,79.455,79.5,361400000.0
2009-09-21 08:59:00,79.49,79.5,79.445,79.455,109000000.0
2009-09-21 09:00:00,79.455,79.455,79.415,79.43,93900000.0
2009-09-21 09:01:00,79.43,79.49,79.43,79.455,293700000.0
2009-09-21 09:02:00,79.45,79.495,79.445,79.49,212300000.0
2009-09-21 09:03:00,79.49,79.495,79.43,79.435,413300000.0
2009-09-21 09:04:00,79.435,79.435,79.4,79.4,462200000.0
2009-09-21 09:05:00,79.4,79.435,79.375,79.435,414400000.0
2009-09-21 09:06:00,79.435,79.435,79.405,79.425,267800000.0
2009-09-21 09:07:00,79.425,79.455,79.42,79.435,398100000.0
2009-09-21 09:08:00,79.435,79.44,79.42,79.44,265100000.0
2009-09-21 09:09:00,79.44,79.44,79.405,79.43,157900000.0
2009-09-21 09:10:00,79.42,79.45,79.405,79.405,271000000.0
2009-09-21 09:11:00,79.4,79.425,79.37,79.4,170600000.0
2009-09-21 09:12:00,79.415,79.42,79.385,79.39,263100000.0
2009-09-21 09:13:00,79.385,79.41,79.36,79.385,391899999.0
2009-09-21 09:14:00,79.385,79.415,79.365,79.405,412900000.0
2009-09-21 09:15:00,79.405,79.415,79.385,79.4,255700000.0
2009-09-21 09:16:00,79.4,79.41,79.39,79.405,154200000.0
2009-09-21 09:17:00,79.405,79.425,79.39,79.425,145000000.0
2009-09-21 09:18:00,79.425,79.48,79.425,79.475,387900000.0
2009-09-21 09:19:00,79.475,79.48,79.46,79.475,166100000.0
2009-09-21 09:20:00,79.47,79.475,79.445,79.455,208700000.0
2009-09-21 09:21:00,79.45,79.465,79.435,79.455,130200000.0
2009-09-21 09:22:00,79.46,79.47,79.445,79.455,238100000.0
2009-09-21 09:23:00,79.455,79.455,79.415,79.42,150600000.0
2009-09-21 09:24:00,79.415,79.43,79.395,79.415,378100000.0
2009-09-21 09:25:00,79.415,79.415,79.39,79.415,191500000.0
2009-09-21 09:26:00,79.415,79.43,79.355,79.355,287700000.0
2009-09-21 09:27:00,79.355,79.37,79.34,79.35,324500000.0
2009-09-21 09:28:00,79.35,79.405,79.34,79.4,208400000.0
2009-09-21 09:29:00,79.405,79.415,79.38,79.4,226400000.0
2009-09-21 09:30:00,79.4,79.405,79.39,79.395,205800000.0
2009-09-21 09:31:00,79.395,79.42,79.375,79.385,82400000.0
2009-09-21 09:32:00,79.38,79.385,79.35,79.36,174700000.0
2009-09-21 09:33:00,79.36,79.365,79.35,79.36,267400000.0
2009-09-21 09:34:00,79.355,79.38,79.355,79.375,133400000.0
2009-09-21 09:35:00,79.375,79.38,79.35,79.35,146500000.0
2009-09-21 09:36:00,79.35,79.37,79.315,79.37,191400000.0
2009-09-21 09:37:00,79.365,79.375,79.36,79.365,176700000.0
2009-09-21 09:38:00,79.365,79.375,79.365,79.365,185500000.0
2009-09-21 09:39:00,79.36,79.375,79.355,79.365,199000000.0
2009-09-21 09:40:00,79.365,79.365,79.325,79.335,221300000.0
2009-09-21 09:41:00,79.335,79.335,79.31,79.32,68400000.0
2009-09-21 09:42:00,79.32,79.345,79.32,79.335,155300000.0
2009-09-21 09:43:00,79.335,79.34,79.31,79.34,183400000.0
2009-09-21 09:44:00,79.34,79.345,79.33,79.335,221400000.0
2009-09-21 09:45:00,79.33,79.335,79.315,79.335,86600000.0
2009-09-21 09:46:00,79.335,79.355,79.335,79.355,171100000.0
2009-09-21 09:47:00,79.355,79.355,79.35,79.355,47500000.0
2009-09-21 09:48:00,79.355,79.355,79.33,79.35,186500000.0
2009-09-21 09:49:00,79.355,79.38,79.34,79.38,113600000.0
2009-09-21 09:50:00,79.38,79.385,79.36,79.375,125300000.0
2009-09-21 09:51:00,79.375,79.375,79.35,79.375,88600000.0
2009-09-21 09:52:00,79.375,79.39,79.35,79.365,173900000.0
2009-09-21 09:53:00,79.36,79.395,79.36,79.395,166400000.0
2009-09-21 09:54:00,79.395,79.425,79.395,79.415,267200000.0
2009-09-21 09:55:00,79.415,79.425,79.375,79.4,410900000.0
2009-09-21 09:56:00,79.4,79.41,79.38,79.38,175700000.0
2009-09-21 09:57:00,79.39,79.41,79.38,79.385,290200000.0
2009-09-21 09:58:00,79.38,79.385,79.37,79.385,121000000.0
2009-09-21 09:59:00,79.385,79.4,79.375,79.385,311200000.0
2009-09-21 10:00:00,79.38,79.395,79.36,79.365,244700000.0
2009-09-21 10:01:00,79.37,79.375,79.355,79.36,91700000.0
2009-09-21 10:02:00,79.355,79.365,79.34,79.365,277500000.0
2009-09-21 10:03:00,79.37,79.435,79.37,79.425,359600000.0
2009-09-21 10:04:00,79.425,79.435,79.395,79.41,366600000.0
2009-09-21 10:05:00,79.41,79.425,79.395,79.425,82000000.0
2009-09-21 10:06:00,79.425,79.43,79.405,79.42,41300000.0
2009-09-21 10:07:00,79.42,79.43,79.42,79.43,53100000.0
2009-09-21 10:08:00,79.425,79.43,79.4,79.41,95600000.0
2009-09-21 10:09:00,79.41,79.41,79.395,79.4,45500000.0
2009-09-21 10:10:00,79.405,79.42,79.4,79.405,66000000.0
2009-09-21 10:11:00,79.405,79.415,79.4,79.415,41200000.0
2009-09-21 10:12:00,79.415,79.42,79.355,79.36,70300000.0
2009-09-21 10:13:00,79.36,79.395,79.36,79.39,82500000.0
2009-09-21 10:14:00,79.39,79.4,79.38,79.385,107100000.0
2009-09-21 10:15:00,79.385,79.4,79.38,79.39,72300000.0
2009-09-21 10:16:00,79.39,79.405,79.37,79.37,139200000.0
2009-09-21 10:17:00,79.37,79.415,79.37,79.41,76300000.0
2009-09-21 10:18:00,79.41,79.415,79.4,79.4,68200000.0
2009-09-21 10:19:00,79.395,79.4,79.39,79.4,56600000.0
2009-09-21 10:20:00,79.395,79.4,79.385,79.395,93900000.0
2009-09-21 10:21:00,79.395,79.395,79.37,79.375,85600000.0
2009-09-21 10:22:00,79.38,79.38,79.37,79.37,52400000.0
2009-09-21 10:23:00,79.37,79.385,79.36,79.37,177500000.0
2009-09-21 10:24:00,79.365,79.375,79.34,79.34,143700000.0
2009-09-21 10:25:00,79.335,79.36,79.33,79.36,204700000.0
2009-09-21 10:26:00,79.365,79.38,79.365,79.37,76200000.0
2009-09-21 10:27:00,79.37,79.405,79.37,79.385,275800000.0
2009-09-21 10:28:00,79.385,79.41,79.385,79.405,156700000.0
2009-09-21 10:29:00,79.405,79.45,79.405,79.445,154200000.0
2009-09-21 10:30:00,79.44,79.49,79.43,79.465,230700000.0
2009-09-21 10:31:00,79.47,79.485,79.43,79.435,174400000.0
2009-09-21 10:32:00,79.435,79.45,79.435,79.445,111800000.0
2009-09-21 10:33:00,79.445,79.475,79.445,79.47,85300000.0
2009-09-21 10:34:00,79.47,79.475,79.45,79.455,132800000.0
2009-09-21 10:35:00,79.455,79.46,79.43,79.45,179800000.0
2009-09-21 10:36:00,79.455,79.465,79.445,79.455,111900000.0
2009-09-21 10:37:00,79.46,79.465,79.445,79.46,79000000.0
2009-09-21 10:38:00,79.465,79.485,79.46,79.465,114800000.0
2009-09-21 10:39:00,79.465,79.465,79.45,79.465,96400000.0
2009-09-21 10:40:00,79.465,79.475,79.46,79.475,123500000.0
2009-09-21 10:41:00,79.48,79.49,79.46,79.46,156500000.0
2009-09-21 10:42:00,79.465,79.47,79.43,79.46,224400000.0
2009-09-21 10:43:00,79.465,79.465,79.43,79.435,286500000.0
2009-09-21 10:44:00,79.435,79.465,79.435,79.46,180900000.0
2009-09-21 10:45:00,79.46,79.46,79.425,79.435,230900000.0
2009-09-21 10:46:00,79.44,79.45,79.435,79.445,82800000.0
2009-09-21 10:47:00,79.445,79.45,79.41,79.415,274400000.0
2009-09-21 10:48:00,79.415,79.415,79.39,79.395,154000000.0
2009-09-21 10:49:00,79.395,79.425,79.395,79.42,143800000.0
2009-09-21 10:50:00,79.42,79.425,79.41,79.41,143000000.0
2009-09-21 10:51:00,79.41,79.42,79.405,79.415,95600000.0
2009-09-21 10:52:00,79.415,79.435,79.415,79.42,215000000.0
2009-09-21 10:53:00,79.425,79.435,79.395,79.395,193800000.0
2009-09-21 10:54:00,79.395,79.4,79.37,79.37,255600001.0
2009-09-21 10:55:00,79.37,79.39,79.365,79.375,302300000.0
2009-09-21 10:56:00,79.38,79.405,79.375,79.38,126900000.0
2009-09-21 10:57:00,79.38,79.44,79.38,79.41,214600000.0
2009-09-21 10:58:00,79.415,79.415,79.385,79.39,80000000.0
2009-09-21 10:59:00,79.39,79.39,79.37,79.37,123500000.0
2009-09-21 11:00:00,79.37,79.39,79.365,79.365,178800000.0
2009-09-21 11:01:00,79.365,79.38,79.36,79.37,262400000.0
2009-09-21 11:02:00,79.365,79.375,79.36,79.375,377000000.0
2009-09-21 11:03:00,79.37,79.385,79.36,79.38,307500000.0
2009-09-21 11:04:00,79.385,79.405,79.385,79.395,223600000.0
2009-09-21 11:05:00,79.39,79.405,79.375,79.38,170800000.0
2009-09-21 11:06:00,79.38,79.38,79.37,79.37,107800000.0
2009-09-21 11:07:00,79.375,79.385,79.365,79.365,197100000.0
2009-09-21 11:08:00,79.37,79.37,79.335,79.36,426800000.0
2009-09-21 11:09:00,79.36,79.385,79.355,79.385,165600000.0
2009-09-21 11:10:00,79.385,79.385,79.37,79.385,119400000.0
2009-09-21 11:11:00,79.385,79.385,79.33,79.365,140300000.0
2009-09-21 11:12:00,79.37,79.41,79.36,79.385,328300000.0
2009-09-21 11:13:00,79.395,79.425,79.385,79.395,163400000.0
2009-09-21 11:14:00,79.39,79.405,79.38,79.405,75700000.0
2009-09-21 11:15:00,79.4,79.42,79.395,79.405,90000000.0
2009-09-21 11:16:00,79.41,79.425,79.375,79.425,147800000.0
2009-09-21 11:17:00,79.415,79.415,79.4,79.405,77400000.0
2009-09-21 11:18:00,79.405,79.44,79.4,79.4,83000000.0
2009-09-21 11:19:00,79.405,79.425,79.4,79.425,99500000.0
2009-09-21 11:20:00,79.42,79.425,79.405,79.405,92200000.0
2009-09-21 11:21:00,79.4,79.41,79.395,79.405,51000000.0
2009-09-21 11:22:00,79.405,79.43,79.39,79.395,66500000.0
2009-09-21 11:23:00,79.395,79.405,79.375,79.38,105600000.0
2009-09-21 11:24:00,79.38,79.39,79.37,79.375,93400000.0
2009-09-21 11:25:00,79.375,79.385,79.365,79.37,101500000.0
2009-09-21 11:26:00,79.375,79.38,79.33,79.33,56300000.0
2009-09-21 11:27:00,79.33,79.35,79.32,79.33,104300000.0
2009-09-21 11:28:00,79.33,79.375,79.32,79.365,126000000.0
2009-09-21 11:29:00,79.37,79.39,79.365,79.385,66500000.0
2009-09-21 11:30:00,79.385,79.395,79.355,79.36,83300000.0
2009-09-21 11:31:00,79.36,79.37,79.355,79.355,39400000.0
2009-09-21 11:32:00,79.355,79.39,79.345,79.35,231600000.0
2009-09-21 11:33:00,79.35,79.375,79.345,79.375,160400000.0
2009-09-21 11:34:00,79.365,79.37,79.32,79.32,177500000.0
2009-09-21 11:35:00,79.325,79.36,79.325,79.355,64300000.0
2009-09-21 11:36:00,79.35,79.385,79.35,79.365,88600000.0
2009-09-21 11:37:00,79.37,79.385,79.355,79.385,74400000.0
2009-09-21 11:38:00,79.385,79.405,79.385,79.4,32500000.0
2009-09-21 11:39:00,79.395,79.4,79.375,79.375,84300000.0
2009-09-21 11:40:00,79.375,79.385,79.365,79.38,67700000.0
2009-09-21 11:41:00,79.38,79.4,79.37,79.385,122400000.0
2009-09-21 11:42:00,79.385,79.415,79.385,79.415,63600000.0
2009-09-21 11:43:00,79.415,79.415,79.395,79.41,33500000.0
2009-09-21 11:44:00,79.4,79.405,79.385,79.395,28300000.0
2009-09-21 11:45:00,79.385,79.395,79.38,79.38,145000000.0
2009-09-21 11:46:00,79.375,79.38,79.365,79.375,132500000.0
2009-09-21 11:47:00,79.375,79.39,79.365,79.38,74200000.0
2009-09-21 11:48:00,79.385,79.4,79.38,79.395,67300000.0
2009-09-21 11:49:00,79.405,79.435,79.405,79.425,182100001.0
2009-09-21 11:50:00,79.425,79.425,79.4,79.41,151700000.0
2009-09-21 11:51:00,79.405,79.405,79.38,79.385,97100000.0
2009-09-21 11:52:00,79.385,79.395,79.38,79.385,49100000.0
2009-09-21 11:53:00,79.385,79.39,79.37,79.375,51000000.0
2009-09-21 11:54:00,79.375,79.395,79.365,79.365,57100000.0
2009-09-21 11:55:00,79.365,79.38,79.36,79.365,60000000.0
2009-09-21 11:56:00,79.365,79.375,79.35,79.36,71900000.0
2009-09-21 11:57:00,79.37,79.37,79.35,79.365,79200000.0
2009-09-21 11:58:00,79.365,79.365,79.35,79.365,18000000.0
2009-09-21 11:59:00,79.37,79.375,79.34,79.345,89600000.0
2009-09-21 12:00:00,79.34,79.365,79.335,79.365,59000000.0
2009-09-21 12:01:00,79.37,79.375,79.35,79.365,134100000.0
2009-09-21 12:02:00,79.365,79.42,79.365,79.42,63700000.0
2009-09-21 12:03:00,79.42,79.435,79.42,79.435,62900000.0
2009-09-21 12:04:00,79.43,79.45,79.425,79.45,165600000.0
2009-09-21 12:05:00,79.445,79.455,79.385,79.39,277700000.0
2009-09-21 12:06:00,79.39,79.39,79.35,79.35,212600000.0
2009-09-21 12:07:00,79.35,79.385,79.34,79.38,169600000.0
2009-09-21 12:08:00,79.385,79.385,79.365,79.38,98900000.0
2009-09-21 12:09:00,79.38,79.39,79.355,79.365,111400000.0
2009-09-21 12:10:00,79.35,79.36,79.345,79.355,71400000.0
2009-09-21 12:11:00,79.355,79.38,79.355,79.355,159200000.0
2009-09-21 12:12:00,79.355,79.365,79.33,79.35,154900000.0
2009-09-21 12:13:00,79.345,79.365,79.345,79.355,99900000.0
2009-09-21 12:14:00,79.355,79.365,79.345,79.36,99700000.0
2009-09-21 12:15:00,79.36,79.37,79.325,79.325,152100000.0
2009-09-21 12:16:00,79.325,79.345,79.325,79.345,111100000.0
2009-09-21 12:17:00,79.345,79.365,79.335,79.365,205100000.0
2009-09-21 12:18:00,79.365,79.38,79.36,79.37,96300000.0
2009-09-21 12:19:00,79.365,79.385,79.36,79.375,81700000.0
2009-09-21 12:20:00,79.375,79.385,79.355,79.365,95300000.0
2009-09-21 12:21:00,79.365,79.37,79.315,79.32,191100000.0
2009-09-21 12:22:00,79.32,79.32,79.275,79.285,249200000.0
2009-09-21 12:23:00,79.285,79.305,79.28,79.295,190200000.0
2009-09-21 12:24:00,79.295,79.355,79.29,79.35,104300000.0
2009-09-21 12:25:00,79.35,79.36,79.345,79.355,49300000.0
2009-09-21 12:26:00,79.355,79.38,79.355,79.365,100200000.0
2009-09-21 12:27:00,79.37,79.37,79.345,79.35,223100000.0
2009-09-21 12:28:00,79.35,79.375,79.345,79.36,95100000.0
2009-09-21 12:29:00,79.355,79.365,79.355,79.355,121100000.0
2009-09-21 12:30:00,79.355,79.37,79.35,79.36,237700000.0
2009-09-21 12:31:00,79.365,79.37,79.36,79.36,175600000.0
2009-09-21 12:32:00,79.365,79.375,79.355,79.36,462900000.0
2009-09-21 12:33:00,79.36,79.39,79.355,79.375,131400000.0
2009-09-21 12:34:00,79.37,79.39,79.36,79.37,140800000.0
2009-09-21 12:35:00,79.38,79.395,79.38,79.39,117900000.0
2009-09-21 12:36:00,79.385,79.4,79.365,79.365,175200000.0
2009-09-21 12:37:00,79.355,79.355,79.33,79.335,157100000.0
2009-09-21 12:38:00,79.335,79.38,79.335,79.375,197200000.0
2009-09-21 12:39:00,79.38,79.38,79.34,79.35,105300000.0
2009-09-21 12:40:00,79.35,79.35,79.29,79.3,135700000.0
2009-09-21 12:41:00,79.295,79.335,79.29,79.33,244800000.0
2009-09-21 12:42:00,79.33,79.345,79.315,79.32,138300000.0
2009-09-21 12:43:00,79.315,79.34,79.315,79.34,201100000.0
2009-09-21 12:44:00,79.34,79.39,79.335,79.385,351300000.0
2009-09-21 12:45:00,79.385,79.41,79.375,79.375,165600000.0
2009-09-21 12:46:00,79.375,79.425,79.375,79.4,355299999.0
2009-09-21 12:47:00,79.4,79.415,79.38,79.38,315000000.0
2009-09-21 12:48:00,79.39,79.405,79.36,79.405,189100000.0
2009-09-21 12:49:00,79.405,79.425,79.405,79.41,65100000.0
2009-09-21 12:50:00,79.42,79.44,79.41,79.43,171400000.0
2009-09-21 12:51:00,79.43,79.43,79.38,79.38,243800000.0
2009-09-21 12:52:00,79.38,79.4,79.35,79.4,296500000.0
2009-09-21 12:53:00,79.4,79.41,79.39,79.4,229400000.0
2009-09-21 12:54:00,79.405,79.405,79.385,79.405,125100000.0
2009-09-21 12:55:00,79.395,79.405,79.385,79.39,94800000.0
2009-09-21 12:56:00,79.4,79.49,79.4,79.475,376300000.0
2009-09-21 12:57:00,79.48,79.495,79.47,79.48,236300000.0
2009-09-21 12:58:00,79.485,79.49,79.475,79.475,96000000.0
2009-09-21 12:59:00,79.475,79.49,79.47,79.49,320500000.0
2009-09-21 13:00:00,79.485,79.49,79.465,79.475,205600000.0
2009-09-21 13:01:00,79.475,79.48,79.45,79.475,502400000.0
2009-09-21 13:02:00,79.47,79.475,79.46,79.465,122000000.0
2009-09-21 13:03:00,79.47,79.505,79.46,79.49,311200000.0
2009-09-21 13:04:00,79.49,79.51,79.48,79.48,152000000.0
2009-09-21 13:05:00,79.48,79.49,79.435,79.45,239700000.0
2009-09-21 13:06:00,79.455,79.495,79.45,79.475,261200000.0
2009-09-21 13:07:00,79.48,79.485,79.475,79.475,96000000.0
2009-09-21 13:08:00,79.475,79.5,79.45,79.49,166200000.0
2009-09-21 13:09:00,79.495,79.495,79.47,79.49,177000000.0
2009-09-21 13:10:00,79.49,79.5,79.485,79.49,203800000.0
2009-09-21 13:11:00,79.5,79.51,79.485,79.5,257600000.0
2009-09-21 13:12:00,79.5,79.51,79.485,79.485,125100000.0
2009-09-21 13:13:00,79.48,79.49,79.475,79.485,49500000.0
2009-09-21 13:14:00,79.48,79.485,79.47,79.48,146300000.0
2009-09-21 13:15:00,79.48,79.49,79.46,79.475,75300000.0
2009-09-21 13:16:00,79.47,79.475,79.465,79.47,82000000.0
2009-09-21 13:17:00,79.475,79.495,79.475,79.485,54100000.0
2009-09-21 13:18:00,79.48,79.505,79.465,79.5,241300000.0
2009-09-21 13:19:00,79.505,79.505,79.48,79.48,185700000.0
2009-09-21 13:20:00,79.485,79.49,79.475,79.475,215100000.0
2009-09-21 13:21:00,79.465,79.475,79.46,79.47,76400000.0
2009-09-21 13:22:00,79.465,79.465,79.455,79.46,206100000.0
2009-09-21 13:23:00,79.46,79.475,79.45,79.45,207500000.0
2009-09-21 13:24:00,79.45,79.455,79.435,79.44,164300000.0
2009-09-21 13:25:00,79.44,79.455,79.435,79.455,129300000.0
2009-09-21 13:26:00,79.45,79.45,79.43,79.44,146500000.0
2009-09-21 13:27:00,79.44,79.46,79.435,79.445,205600000.0
2009-09-21 13:28:00,79.45,79.485,79.45,79.475,293400000.0
2009-09-21 13:29:00,79.475,79.495,79.475,79.495,98499999.0
2009-09-21 13:30:00,79.495,79.495,79.47,79.48,204900000.0
2009-09-21 13:31:00,79.48,79.505,79.475,79.495,128500000.0
2009-09-21 13:32:00,79.495,79.505,79.47,79.475,348300000.0
2009-09-21 13:33:00,79.475,79.5,79.475,79.5,399800000.0
2009-09-21 13:34:00,79.495,79.5,79.485,79.495,198600000.0
2009-09-21 13:35:00,79.495,79.515,79.495,79.515,213900000.0
2009-09-21 13:36:00,79.505,79.515,79.49,79.495,237500000.0
2009-09-21 13:37:00,79.495,79.505,79.48,79.5,89700000.0
2009-09-21 13:38:00,79.495,79.51,79.495,79.51,65800000.0
2009-09-21 13:39:00,79.505,79.515,79.495,79.515,129700000.0
2009-09-21 13:40:00,79.515,79.515,79.5,79.505,126200000.0
2009-09-21 13:41:00,79.505,79.505,79.495,79.5,74900000.0
2009-09-21 13:42:00,79.5,79.5,79.46,79.485,95900000.0
2009-09-21 13:43:00,79.49,79.495,79.475,79.48,92000000.0
2009-09-21 13:44:00,79.48,79.51,79.475,79.49,239500000.0
2009-09-21 13:45:00,79.49,79.505,79.48,79.505,127500000.0
2009-09-21 13:46:00,79.505,79.505,79.49,79.495,73700000.0
2009-09-21 13:47:00,79.5,79.51,79.485,79.495,170600000.0
2009-09-21 13:48:00,79.5,79.5,79.495,79.5,124300000.0
2009-09-21 13:49:00,79.495,79.505,79.485,79.49,139100000.0
2009-09-21 13:50:00,79.495,79.495,79.475,79.48,125900000.0
2009-09-21 13:51:00,79.475,79.49,79.465,79.485,212600000.0
2009-09-21 13:52:00,79.48,79.48,79.45,79.46,256200000.0
2009-09-21 13:53:00,79.455,79.47,79.45,79.465,71800000.0
2009-09-21 13:54:00,79.46,79.49,79.45,79.47,207400000.0
2009-09-21 13:55:00,79.475,79.48,79.46,79.465,89300000.0
2009-09-21 13:56:00,79.465,79.465,79.44,79.455,84000000.0
2009-09-21 13:57:00,79.455,79.465,79.455,79.465,27700000.0
2009-09-21 13:58:00,79.465,79.475,79.46,79.47,105100000.0
2009-09-21 13:59:00,79.47,79.47,79.46,79.465,70400000.0
2009-09-21 14:00:00,79.465,79.47,79.445,79.455,129000000.0
2009-09-21 14:01:00,79.45,79.455,79.41,79.42,128900000.0
2009-09-21 14:02:00,79.43,79.445,79.415,79.435,84800000.0
2009-09-21 14:03:00,79.435,79.435,79.405,79.405,117000000.0
2009-09-21 14:04:00,79.405,79.455,79.4,79.455,260100000.0
2009-09-21 14:05:00,79.45,79.475,79.44,79.47,295899999.0
2009-09-21 14:06:00,79.465,79.485,79.465,79.48,246200000.0
2009-09-21 14:07:00,79.48,79.505,79.48,79.505,89800000.0
2009-09-21 14:08:00,79.5,79.525,79.5,79.515,166100000.0
2009-09-21 14:09:00,79.515,79.52,79.505,79.505,98200000.0
2009-09-21 14:10:00,79.51,79.51,79.5,79.505,117600000.0
2009-09-21 14:11:00,79.505,79.51,79.48,79.485,189300000.0
2009-09-21 14:12:00,79.495,79.505,79.485,79.495,196100000.0
2009-09-21 14:13:00,79.51,79.575,79.505,79.57,382400000.0
2009-09-21 14:14:00,79.57,79.6,79.56,79.58,336300000.0
2009-09-21 14:15:00,79.58,79.615,79.57,79.575,400600000.0
2009-09-21 14:16:00,79.575,79.585,79.555,79.56,255400000.0
2009-09-21 14:17:00,79.565,79.585,79.545,79.55,368900000.0
2009-09-21 14:18:00,79.55,79.555,79.54,79.55,171800000.0
2009-09-21 14:19:00,79.55,79.55,79.51,79.53,271900001.0
2009-09-21 14:20:00,79.525,79.555,79.505,79.555,348700000.0
2009-09-21 14:21:00,79.545,79.545,79.5,79.54,385300000.0
2009-09-21 14:22:00,79.54,79.585,79.54,79.58,138100000.0
2009-09-21 14:23:00,79.58,79.58,79.495,79.505,324200000.0
2009-09-21 14:24:00,79.505,79.505,79.43,79.465,634700000.0
2009-09-21 14:25:00,79.465,79.485,79.445,79.465,391600000.0
2009-09-21 14:26:00,79.465,79.48,79.435,79.435,288100000.0
2009-09-21 14:27:00,79.435,79.485,79.425,79.47,396600000.0
2009-09-21 14:28:00,79.475,79.485,79.455,79.475,251800000.0
2009-09-21 14:29:00,79.48,79.485,79.46,79.465,291800000.0
2009-09-21 14:30:00,79.46,79.46,79.415,79.415,168800000.0
2009-09-21 14:31:00,79.415,79.43,79.395,79.42,203000000.0
2009-09-21 14:32:00,79.42,79.44,79.415,79.435,319300000.0
2009-09-21 14:33:00,79.43,79.445,79.43,79.435,171100000.0
2009-09-21 14:34:00,79.435,79.45,79.43,79.445,169800000.0
2009-09-21 14:35:00,79.445,79.445,79.395,79.395,220600000.0
2009-09-21 14:36:00,79.395,79.44,79.395,79.44,127400000.0
2009-09-21 14:37:00,79.435,79.45,79.415,79.45,164300000.0
2009-09-21 14:38:00,79.45,79.455,79.43,79.445,203200000.0
2009-09-21 14:39:00,79.445,79.495,79.425,79.485,323800000.0
2009-09-21 14:40:00,79.485,79.5,79.475,79.5,153700000.0
2009-09-21 14:41:00,79.495,79.51,79.49,79.51,190500000.0
2009-09-21 14:42:00,79.5,79.535,79.5,79.52,199900000.0
2009-09-21 14:43:00,79.52,79.545,79.49,79.545,348400000.0
2009-09-21 14:44:00,79.545,79.545,79.47,79.48,345700000.0
2009-09-21 14:45:00,79.48,79.515,79.475,79.5,148300000.0
2009-09-21 14:46:00,79.5,79.515,79.47,79.47,183500000.0
2009-09-21 14:47:00,79.475,79.5,79.47,79.475,379700001.0
2009-09-21 14:48:00,79.49,79.525,79.48,79.525,210800000.0
2009-09-21 14:49:00,79.525,79.55,79.505,79.545,303500001.0
2009-09-21 14:50:00,79.55,79.57,79.525,79.525,243800000.0
2009-09-21 14:51:00,79.525,79.53,79.51,79.525,199900000.0
2009-09-21 14:52:00,79.525,79.56,79.515,79.54,288499999.0
2009-09-21 14:53:00,79.535,79.545,79.49,79.505,299600000.0
2009-09-21 14:54:00,79.51,79.52,79.49,79.5,251300000.0
2009-09-21 14:55:00,79.5,79.545,79.495,79.545,151800000.0
2009-09-21 14:56:00,79.545,79.545,79.525,79.535,128000000.0
2009-09-21 14:57:00,79.535,79.54,79.525,79.54,212500000.0
2009-09-21 14:58:00,79.535,79.545,79.515,79.525,249300000.0
2009-09-21 14:59:00,79.525,79.56,79.525,79.54,270600000.0
2009-09-21 15:00:00,79.54,79.545,79.49,79.505,318300000.0
2009-09-21 15:01:00,79.505,79.525,79.49,79.51,308900000.0
2009-09-21 15:02:00,79.505,79.545,79.505,79.535,128500000.0
2009-09-21 15:03:00,79.545,79.555,79.535,79.55,106200000.0
2009-09-21 15:04:00,79.55,79.56,79.545,79.545,102500000.0
2009-09-21 15:05:00,79.545,79.545,79.5,79.515,144800000.0
2009-09-21 15:06:00,79.515,79.525,79.5,79.5,129600000.0
2009-09-21 15:07:00,79.5,79.505,79.49,79.495,84700000.0
2009-09-21 15:08:00,79.5,79.515,79.49,79.505,197700000.0
2009-09-21 15:09:00,79.505,79.52,79.49,79.49,206400000.0
2009-09-21 15:10:00,79.49,79.505,79.48,79.49,144600000.0
2009-09-21 15:11:00,79.49,79.495,79.44,79.45,108600000.0
2009-09-21 15:12:00,79.455,79.475,79.435,79.465,271200000.0
2009-09-21 15:13:00,79.465,79.485,79.46,79.475,166400000.0
2009-09-21 15:14:00,79.475,79.485,79.445,79.47,389700000.0
2009-09-21 15:15:00,79.46,79.505,79.46,79.485,289300000.0
2009-09-21 15:16:00,79.485,79.49,79.45,79.47,243200000.0
2009-09-21 15:17:00,79.465,79.49,79.465,79.49,99200000.0
2009-09-21 15:18:00,79.49,79.495,79.455,79.46,122200000.0
2009-09-21 15:19:00,79.46,79.49,79.46,79.485,30000000.0
2009-09-21 15:20:00,79.49,79.505,79.485,79.495,112700000.0
2009-09-21 15:21:00,79.495,79.505,79.49,79.5,48300000.0
2009-09-21 15:22:00,79.5,79.52,79.5,79.505,83200000.0
2009-09-21 15:23:00,79.51,79.515,79.47,79.47,53300000.0
2009-09-21 15:24:00,79.465,79.475,79.45,79.455,54400000.0
2009-09-21 15:25:00,79.46,79.49,79.455,79.485,63200000.0
2009-09-21 15:26:00,79.485,79.52,79.485,79.51,59000000.0
2009-09-21 15:27:00,79.51,79.535,79.505,79.505,122900000.0
2009-09-21 15:28:00,79.505,79.505,79.485,79.49,227300000.0
2009-09-21 15:29:00,79.49,79.53,79.485,79.51,131800000.0
2009-09-21 15:30:00,79.51,79.525,79.5,79.515,330600000.0
2009-09-21 15:31:00,79.515,79.55,79.51,79.535,284000000.0
2009-09-21 15:32:00,79.535,79.535,79.5,79.52,263600000.0
2009-09-21 15:33:00,79.525,79.535,79.495,79.505,210300000.0
2009-09-21 15:34:00,79.51,79.52,79.47,79.505,283200000.0
2009-09-21 15:35:00,79.51,79.53,79.5,79.505,261200000.0
2009-09-21 15:36:00,79.51,79.51,79.47,79.48,242099999.0
2009-09-21 15:37:00,79.485,79.505,79.465,79.475,294200000.0
2009-09-21 15:38:00,79.47,79.48,79.425,79.425,205100000.0
2009-09-21 15:39:00,79.42,79.465,79.405,79.46,374900000.0
2009-09-21 15:40:00,79.47,79.53,79.465,79.525,330900000.0
2009-09-21 15:41:00,79.525,79.54,79.505,79.54,168500000.0
2009-09-21 15:42:00,79.535,79.55,79.515,79.54,276700000.0
2009-09-21 15:43:00,79.535,79.57,79.525,79.56,335000000.0
2009-09-21 15:44:00,79.56,79.58,79.55,79.58,150100000.0
2009-09-21 15:45:00,79.58,79.6,79.52,79.56,320600000.0
2009-09-21 15:46:00,79.55,79.56,79.5,79.53,276600000.0
2009-09-21 15:47:00,79.535,79.555,79.525,79.545,163400000.0
2009-09-21 15:48:00,79.545,79.545,79.49,79.5,292800001.0
2009-09-21 15:49:00,79.5,79.53,79.485,79.495,198800000.0
2009-09-21 15:50:00,79.49,79.51,79.48,79.48,178700000.0
2009-09-21 15:51:00,79.48,79.49,79.465,79.47,110400000.0
2009-09-21 15:52:00,79.465,79.48,79.43,79.43,243500000.0
2009-09-21 15:53:00,79.425,79.445,79.42,79.44,288500000.0
2009-09-21 15:54:00,79.44,79.455,79.43,79.445,128400000.0
2009-09-21 15:55:00,79.45,79.45,79.4,79.405,298200000.0
2009-09-21 15:56:00,79.405,79.41,79.375,79.395,255900000.0
2009-09-21 15:57:00,79.395,79.405,79.38,79.395,147900000.0
2009-09-21 15:58:00,79.395,79.435,79.38,79.435,312200000.0
2009-09-21 15:59:00,79.43,79.485,79.405,79.455,635399999.0
2009-09-21 16:00:00,79.455,79.475,79.39,79.395,445000001.0
2009-09-21 16:01:00,79.4,79.455,79.4,79.45,396200002.0
2009-09-21 16:02:00,79.455,79.455,79.385,79.41,338600000.0
2009-09-21 16:03:00,79.415,79.42,79.35,79.35,304300000.0
2009-09-21 16:04:00,79.345,79.36,79.32,79.33,267300000.0
2009-09-21 16:05:00,79.33,79.35,79.32,79.345,286800000.0
2009-09-21 16:06:00,79.345,79.355,79.33,79.335,330500000.0
2009-09-21 16:07:00,79.34,79.355,79.3,79.3,234000000.0
2009-09-21 16:08:00,79.3,79.325,79.285,79.3,232700000.0
2009-09-21 16:09:00,79.295,79.295,79.255,79.255,254000000.0
2009-09-21 16:10:00,79.255,79.27,79.245,79.265,212300000.0
2009-09-21 16:11:00,79.265,79.28,79.26,79.265,195600000.0
2009-09-21 16:12:00,79.265,79.275,79.23,79.23,252700000.0
2009-09-21 16:13:00,79.23,79.285,79.23,79.285,251800000.0
2009-09-21 16:14:00,79.285,79.3,79.27,79.29,199600000.0
2009-09-21 16:15:00,79.295,79.375,79.295,79.35,346600000.0
2009-09-21 16:16:00,79.35,79.37,79.33,79.355,349000000.0
2009-09-21 16:17:00,79.36,79.375,79.345,79.365,350700000.0
2009-09-21 16:18:00,79.36,79.38,79.34,79.355,263700000.0
2009-09-21 16:19:00,79.35,79.375,79.325,79.36,357200000.0
2009-09-21 16:20:00,79.36,79.385,79.355,79.37,348800000.0
2009-09-21 16:21:00,79.37,79.4,79.36,79.385,284200000.0
2009-09-21 16:22:00,79.385,79.42,79.38,79.42,439400000.0
2009-09-21 16:23:00,79.42,79.455,79.415,79.42,341300000.0
2009-09-21 16:24:00,79.42,79.44,79.41,79.425,333000000.0
2009-09-21 16:25:00,79.425,79.43,79.4,79.4,332000000.0
2009-09-21 16:26:00,79.405,79.405,79.36,79.365,192400000.0
2009-09-21 16:27:00,79.365,79.375,79.355,79.355,96000000.0
2009-09-21 16:28:00,79.36,79.395,79.355,79.385,194100000.0
2009-09-21 16:29:00,79.385,79.39,79.36,79.365,179000000.0
2009-09-21 16:30:00,79.365,79.375,79.355,79.365,162600000.0
2009-09-21 16:31:00,79.365,79.38,79.345,79.37,209100000.0
2009-09-21 16:32:00,79.37,79.37,79.335,79.345,396700000.0
2009-09-21 16:33:00,79.345,79.36,79.34,79.35,273199999.0
2009-09-21 16:34:00,79.355,79.355,79.33,79.33,108499999.0
2009-09-21 16:35:00,79.335,79.34,79.29,79.32,414000000.0
2009-09-21 16:36:00,79.32,79.34,79.315,79.325,386700000.0
2009-09-21 16:37:00,79.315,79.315,79.235,79.25,341700000.0
2009-09-21 16:38:00,79.255,79.29,79.255,79.29,131600000.0
2009-09-21 16:39:00,79.295,79.305,79.275,79.295,216000000.0
2009-09-21 16:40:00,79.295,79.305,79.28,79.305,207100000.0
2009-09-21 16:41:00,79.305,79.335,79.3,79.32,218700000.0
2009-09-21 16:42:00,79.32,79.325,79.265,79.275,518600000.0
2009-09-21 16:43:00,79.285,79.285,79.27,79.28,239000000.0
2009-09-21 16:44:00,79.285,79.325,79.285,79.315,163400000.0
2009-09-21 16:45:00,79.315,79.355,79.31,79.355,210600000.0
2009-09-21 16:46:00,79.355,79.37,79.35,79.355,180900000.0
2009-09-21 16:47:00,79.36,79.4,79.35,79.385,286000001.0
2009-09-21 16:48:00,79.39,79.41,79.385,79.395,176600000.0
2009-09-21 16:49:00,79.395,79.395,79.36,79.37,295000000.0
2009-09-21 16:50:00,79.375,79.395,79.375,79.39,357300000.0
2009-09-21 16:51:00,79.395,79.425,79.385,79.395,255300000.0
2009-09-21 16:52:00,79.39,79.395,79.37,79.39,238400000.0
2009-09-21 16:53:00,79.39,79.395,79.35,79.355,234800000.0
2009-09-21 16:54:00,79.35,79.365,79.34,79.345,359600000.0
2009-09-21 16:55:00,79.345,79.35,79.32,79.33,162800000.0
2009-09-21 16:56:00,79.33,79.345,79.315,79.315,361800001.0
2009-09-21 16:57:00,79.31,79.335,79.31,79.33,247000000.0
2009-09-21 16:58:00,79.33,79.34,79.31,79.335,261200000.0
2009-09-21 16:59:00,79.335,79.345,79.32,79.33,297200000.0
2009-09-21 17:00:00,79.33,79.38,79.325,79.38,372200000.0
2009-09-21 17:01:00,79.38,79.38,79.35,79.36,139800000.0
2009-09-21 17:02:00,79.36,79.365,79.35,79.355,66300000.0
2009-09-21 17:03:00,79.35,79.355,79.3,79.32,367000000.0
2009-09-21 17:04:00,79.315,79.335,79.3,79.305,109600000.0
2009-09-21 17:05:00,79.305,79.31,79.29,79.3,122800000.0
2009-09-21 17:06:00,79.3,79.355,79.3,79.335,219400000.0
2009-09-21 17:07:00,79.335,79.395,79.335,79.395,224400000.0
2009-09-21 17:08:00,79.39,79.39,79.365,79.385,287900000.0
2009-09-21 17:09:00,79.385,79.385,79.35,79.365,253300000.0
2009-09-21 17:10:00,79.37,79.375,79.35,79.37,131100000.0
2009-09-21 17:11:00,79.375,79.375,79.34,79.36,337400000.0
2009-09-21 17:12:00,79.365,79.38,79.335,79.365,176400000.0
2009-09-21 17:13:00,79.37,79.38,79.355,79.355,98000000.0
2009-09-21 17:14:00,79.37,79.37,79.335,79.36,221300000.0
2009-09-21 17:15:00,79.35,79.365,79.345,79.35,106600000.0
2009-09-21 17:16:00,79.35,79.35,79.31,79.31,227500000.0
2009-09-21 17:17:00,79.31,79.35,79.31,79.35,296200000.0
2009-09-21 17:18:00,79.355,79.365,79.335,79.365,254500000.0
2009-09-21 17:19:00,79.365,79.4,79.365,79.39,261800000.0
2009-09-21 17:20:00,79.39,79.41,79.385,79.395,259900000.0
2009-09-21 17:21:00,79.39,79.415,79.35,79.365,288399999.0
2009-09-21 17:22:00,79.37,79.37,79.345,79.355,252300000.0
2009-09-21 17:23:00,79.35,79.38,79.345,79.36,263300000.0
2009-09-21 17:24:00,79.355,79.4,79.345,79.39,163900000.0
2009-09-21 17:25:00,79.39,79.415,79.39,79.405,309900000.0
2009-09-21 17:26:00,79.405,79.41,79.38,79.39,128200000.0
2009-09-21 17:27:00,79.39,79.415,79.385,79.4,212700000.0
2009-09-21 17:28:00,79.4,79.415,79.385,79.41,152500000.0
2009-09-21 17:29:00,79.41,79.415,79.365,79.385,536499998.0
2009-09-21 17:30:00,79.39,79.4,79.385,79.4,546000000.0
2009-09-21 17:31:00,79.4,79.44,79.4,79.405,538299999.0
2009-09-21 17:32:00,79.405,79.42,79.385,79.42,555299999.0
2009-09-21 17:33:00,79.42,79.435,79.385,79.39,440500000.0
2009-09-21 17:34:00,79.39,79.405,79.38,79.385,141200000.0
2009-09-21 17:35:00,79.38,79.395,79.365,79.375,285200000.0
2009-09-21 17:36:00,79.38,79.39,79.33,79.375,492600000.0
2009-09-21 17:37:00,79.375,79.39,79.34,79.39,507699999.0
2009-09-21 17:38:00,79.385,79.395,79.345,79.385,350700000.0
2009-09-21 17:39:00,79.38,79.415,79.38,79.395,289300000.0
2009-09-21 17:40:00,79.395,79.4,79.34,79.365,336800001.0
2009-09-21 17:41:00,79.365,79.37,79.345,79.36,159600000.0
2009-09-21 17:42:00,79.36,79.38,79.345,79.37,183100000.0
2009-09-21 17:43:00,79.375,79.385,79.34,79.36,167500000.0
2009-09-21 17:44:00,79.36,79.375,79.34,79.345,332100000.0
2009-09-21 17:45:00,79.345,79.37,79.345,79.36,166900000.0
2009-09-21 17:46:00,79.355,79.37,79.35,79.355,146700000.0
2009-09-21 17:47:00,79.365,79.39,79.35,79.39,318600000.0
2009-09-21 17:48:00,79.39,79.4,79.34,79.36,342800001.0
2009-09-21 17:49:00,79.36,79.36,79.33,79.335,359800000.0
2009-09-21 17:50:00,79.335,79.355,79.335,79.35,333200000.0
2009-09-21 17:51:00,79.355,79.355,79.335,79.335,41500000.0
2009-09-21 17:52:00,79.33,79.345,79.325,79.335,165800000.0
2009-09-21 17:53:00,79.335,79.335,79.29,79.295,119600000.0
2009-09-21 17:54:00,79.295,79.315,79.29,79.295,212099999.0
2009-09-21 17:55:00,79.295,79.295,79.28,79.28,138900000.0
2009-09-21 17:56:00,79.28,79.305,79.28,79.305,185600000.0
2009-09-21 17:57:00,79.305,79.335,79.3,79.325,129400000.0
2009-09-21 17:58:00,79.325,79.345,79.31,79.315,249100000.0
2009-09-21 17:59:00,79.315,79.315,79.3,79.315,87800000.0
2009-09-21 18:00:00,79.32,79.345,79.315,79.32,175100000.0
2009-09-21 18:01:00,79.325,79.335,79.31,79.33,95000000.0
2009-09-21 18:02:00,79.33,79.335,79.32,79.335,25000000.0
2009-09-21 18:03:00,79.34,79.35,79.335,79.35,59200000.0
2009-09-21 18:04:00,79.35,79.38,79.34,79.37,213000000.0
2009-09-21 18:05:00,79.38,79.385,79.365,79.375,122800000.0
2009-09-21 18:06:00,79.375,79.38,79.37,79.37,200400000.0
2009-09-21 18:07:00,79.37,79.37,79.34,79.345,311700000.0
2009-09-21 18:08:00,79.34,79.355,79.34,79.355,109500000.0
2009-09-21 18:09:00,79.355,79.37,79.35,79.35,136900000.0
2009-09-21 18:10:00,79.36,79.365,79.35,79.36,128300000.0
2009-09-21 18:11:00,79.36,79.38,79.355,79.375,225600000.0
2009-09-21 18:12:00,79.375,79.42,79.375,79.405,159700000.0
2009-09-21 18:13:00,79.405,79.415,79.4,79.4,23300000.0
2009-09-21 18:14:00,79.405,79.425,79.4,79.41,41100000.0
2009-09-21 18:15:00,79.405,79.405,79.355,79.37,165500000.0
2009-09-21 18:16:00,79.37,79.385,79.31,79.32,159300000.0
2009-09-21 18:17:00,79.32,79.35,79.31,79.325,205200000.0
2009-09-21 18:18:00,79.34,79.345,79.33,79.33,225200000.0
2009-09-21 18:19:00,79.33,79.335,79.325,79.335,168400000.0
2009-09-21 18:20:00,79.335,79.34,79.315,79.325,342800001.0
2009-09-21 18:21:00,79.33,79.34,79.32,79.34,151900000.0
2009-09-21 18:22:00,79.34,79.34,79.33,79.33,156500001.0
2009-09-21 18:23:00,79.335,79.345,79.335,79.34,372500000.0
2009-09-21 18:24:00,79.34,79.375,79.335,79.355,320200000.0
2009-09-21 18:25:00,79.355,79.365,79.34,79.355,216500000.0
2009-09-21 18:26:00,79.35,79.36,79.35,79.355,200700000.0
2009-09-21 18:27:00,79.36,79.36,79.34,79.345,169500000.0
2009-09-21 18:28:00,79.345,79.36,79.33,79.335,424900000.0
2009-09-21 18:29:00,79.34,79.34,79.305,79.305,274400000.0
2009-09-21 18:30:00,79.305,79.305,79.3,79.3,113400000.0
2009-09-21 18:31:00,79.305,79.31,79.3,79.305,154200000.0
2009-09-21 18:32:00,79.305,79.325,79.295,79.32,260700000.0
2009-09-21 18:33:00,79.32,79.345,79.32,79.325,271700000.0
2009-09-21 18:34:00,79.325,79.325,79.295,79.295,322100000.0
2009-09-21 18:35:00,79.295,79.3,79.28,79.28,106200000.0
2009-09-21 18:36:00,79.28,79.31,79.28,79.3,80100000.0
2009-09-21 18:37:00,79.3,79.3,79.285,79.29,64500000.0
2009-09-21 18:38:00,79.305,79.31,79.3,79.3,45800000.0
2009-09-21 18:39:00,79.3,79.3,79.3,79.3,14300000.0
2009-09-21 18:40:00,79.3,79.31,79.295,79.305,112300000.0
2009-09-21 18:41:00,79.315,79.33,79.315,79.325,41500000.0
2009-09-21 18:42:00,79.325,79.335,79.305,79.31,74500000.0
2009-09-21 18:43:00,79.31,79.32,79.305,79.315,26400000.0
2009-09-21 18:44:00,79.325,79.325,79.305,79.325,125600000.0
2009-09-21 18:45:00,79.325,79.36,79.32,79.325,135800000.0
2009-09-21 18:46:00,79.325,79.34,79.32,79.32,97700000.0
2009-09-21 18:47:00,79.325,79.33,79.315,79.325,57200000.0
2009-09-21 18:48:00,79.315,79.325,79.31,79.31,123700000.0
2009-09-21 18:49:00,79.31,79.31,79.29,79.29,152900000.0
2009-09-21 18:50:00,79.285,79.31,79.285,79.295,172800001.0
2009-09-21 18:51:00,79.3,79.305,79.295,79.305,143300000.0
2009-09-21 18:52:00,79.3,79.31,79.3,79.3,89000000.0
2009-09-21 18:53:00,79.31,79.31,79.29,79.31,209900000.0
2009-09-21 18:54:00,79.31,79.335,79.31,79.33,60700000.0
2009-09-21 18:55:00,79.335,79.335,79.325,79.335,82200000.0
2009-09-21 18:56:00,79.335,79.365,79.32,79.34,205500000.0
2009-09-21 18:57:00,79.34,79.37,79.34,79.36,127400000.0
2009-09-21 18:58:00,79.36,79.38,79.355,79.37,128600000.0
2009-09-21 18:59:00,79.37,79.37,79.355,79.365,110400000.0
2009-09-21 19:00:00,79.365,79.385,79.35,79.355,290200000.0
2009-09-21 19:01:00,79.355,79.355,79.35,79.35,116600000.0
2009-09-21 19:02:00,79.355,79.365,79.34,79.365,137300000.0
2009-09-21 19:03:00,79.365,79.38,79.355,79.37,113300000.0
2009-09-21 19:04:00,79.37,79.38,79.37,79.38,53600000.0
2009-09-21 19:05:00,79.375,79.38,79.33,79.335,55100000.0
2009-09-21 19:06:00,79.335,79.335,79.295,79.295,110200000.0
2009-09-21 19:07:00,79.3,79.32,79.29,79.32,141100000.0
2009-09-21 19:08:00,79.32,79.34,79.32,79.325,50100000.0
2009-09-21 19:09:00,79.325,79.345,79.325,79.325,109200000.0
2009-09-21 19:10:00,79.325,79.335,79.325,79.335,21400000.0
2009-09-21 19:11:00,79.335,79.36,79.33,79.36,173100000.0
2009-09-21 19:12:00,79.36,79.37,79.33,79.335,149000000.0
2009-09-21 19:13:00,79.335,79.34,79.325,79.33,95900000.0
2009-09-21 19:14:00,79.33,79.33,79.325,79.33,11300000.0
2009-09-21 19:15:00,79.33,79.335,79.32,79.33,80700000.0
2009-09-21 19:16:00,79.33,79.345,79.325,79.34,42700000.0
2009-09-21 19:17:00,79.34,79.34,79.34,79.34,15300000.0
2009-09-21 19:18:00,79.34,79.34,79.33,79.33,84000000.0
2009-09-21 19:19:00,79.34,79.37,79.34,79.36,48700000.0
2009-09-21 19:20:00,79.36,79.395,79.36,79.375,146000000.0
2009-09-21 19:21:00,79.38,79.445,79.375,79.435,323000000.0
2009-09-21 19:22:00,79.43,79.435,79.415,79.415,504099992.0
2009-09-21 19:23:00,79.415,79.43,79.405,79.43,415300000.0
2009-09-21 19:24:00,79.425,79.44,79.41,79.435,325399999.0
2009-09-21 19:25:00,79.44,79.455,79.415,79.425,229100000.0
2009-09-21 19:26:00,79.425,79.425,79.41,79.41,81400000.0
2009-09-21 19:27:00,79.41,79.41,79.395,79.41,111000000.0
2009-09-21 19:28:00,79.41,79.41,79.405,79.405,231600000.0
2009-09-21 19:29:00,79.4,79.405,79.385,79.395,212000000.0
2009-09-21 19:30:00,79.395,79.395,79.35,79.355,154800000.0
2009-09-21 19:31:00,79.35,79.365,79.35,79.365,196100000.0
2009-09-21 19:32:00,79.365,79.375,79.36,79.36,160400000.0
2009-09-21 19:33:00,79.36,79.375,79.355,79.375,111200000.0
2009-09-21 19:34:00,79.375,79.375,79.365,79.365,232100000.0
2009-09-21 19:35:00,79.365,79.375,79.365,79.37,219200000.0
2009-09-21 19:36:00,79.37,79.395,79.37,79.39,289500000.0
2009-09-21 19:37:00,79.39,79.405,79.385,79.4,242000000.0
2009-09-21 19:38:00,79.395,79.4,79.38,79.39,197600000.0
2009-09-21 19:39:00,79.395,79.4,79.38,79.385,117900000.0
2009-09-21 19:40:00,79.385,79.42,79.38,79.405,239000000.0
2009-09-21 19:41:00,79.405,79.425,79.405,79.42,502100000.0
2009-09-21 19:42:00,79.425,79.44,79.415,79.435,196200000.0
2009-09-21 19:43:00,79.435,79.455,79.43,79.455,152900000.0
2009-09-21 19:44:00,79.455,79.485,79.455,79.46,230100000.0
2009-09-21 19:45:00,79.46,79.48,79.43,79.43,252200000.0
2009-09-21 19:46:00,79.43,79.455,79.42,79.445,475800001.0
2009-09-21 19:47:00,79.445,79.465,79.44,79.46,351000000.0
2009-09-21 19:48:00,79.46,79.46,79.425,79.44,129600000.0
2009-09-21 19:49:00,79.445,79.445,79.425,79.445,96800000.0
2009-09-21 19:50:00,79.445,79.455,79.43,79.455,127200000.0
2009-09-21 19:51:00,79.45,79.455,79.41,79.43,229400000.0
2009-09-21 19:52:00,79.43,79.45,79.43,79.435,132600000.0
2009-09-21 19:53:00,79.44,79.445,79.435,79.44,108000000.0
2009-09-21 19:54:00,79.44,79.44,79.425,79.435,197200000.0
2009-09-21 19:55:00,79.435,79.455,79.43,79.45,124800000.0
2009-09-21 19:56:00,79.44,79.46,79.395,79.405,170400000.0
2009-09-21 19:57:00,79.405,79.45,79.4,79.445,196200000.0
2009-09-21 19:58:00,79.455,79.455,79.395,79.405,132800000.0
2009-09-21 19:59:00,79.405,79.415,79.385,79.385,164099999.0
2009-09-21 20:00:00,79.39,79.425,79.39,79.4,199000000.0
2009-09-21 20:01:00,79.4,79.4,79.39,79.395,86600000.0
2009-09-21 20:02:00,79.41,79.425,79.405,79.425,103700000.0
2009-09-21 20:03:00,79.425,79.465,79.425,79.44,88600000.0
2009-09-21 20:04:00,79.44,79.45,79.43,79.43,86900000.0
2009-09-21 20:05:00,79.435,79.435,79.415,79.435,28300000.0
2009-09-21 20:06:00,79.44,79.455,79.435,79.455,160000000.0
2009-09-21 20:07:00,79.46,79.47,79.445,79.445,131900000.0
2009-09-21 20:08:00,79.445,79.445,79.39,79.39,231000000.0
2009-09-21 20:09:00,79.39,79.395,79.375,79.375,84700000.0
2009-09-21 20:10:00,79.375,79.375,79.35,79.37,142500000.0
2009-09-21 20:11:00,79.375,79.375,79.345,79.35,156600000.0
2009-09-21 20:12:00,79.345,79.355,79.325,79.35,81000000.0
2009-09-21 20:13:00,79.355,79.37,79.355,79.36,73600000.0
2009-09-21 20:14:00,79.365,79.375,79.36,79.37,59800000.0
2009-09-21 20:15:00,79.37,79.375,79.355,79.355,76400000.0
2009-09-21 20:16:00,79.355,79.365,79.345,79.36,95900000.0
2009-09-21 20:17:00,79.36,79.365,79.345,79.35,80700000.0
2009-09-21 20:18:00,79.35,79.35,79.34,79.345,62600000.0
2009-09-21 20:19:00,79.345,79.35,79.335,79.345,125299999.0
2009-09-21 20:20:00,79.345,79.355,79.34,79.35,166100000.0
2009-09-21 20:21:00,79.35,79.38,79.35,79.37,130300000.0
2009-09-21 20:22:00,79.365,79.37,79.355,79.365,67300000.0
2009-09-21 20:23:00,79.36,79.375,79.345,79.35,240700000.0
2009-09-21 20:24:00,79.345,79.355,79.32,79.32,128400000.0
2009-09-21 20:25:00,79.325,79.34,79.325,79.34,105700000.0
2009-09-21 20:26:00,79.335,79.335,79.315,79.32,94400000.0
2009-09-21 20:27:00,79.32,79.33,79.31,79.33,132700000.0
2009-09-21 20:28:00,79.325,79.345,79.305,79.315,350200000.0
2009-09-21 20:29:00,79.32,79.34,79.315,79.335,146200000.0
2009-09-21 20:30:00,79.34,79.37,79.34,79.365,169000000.0
2009-09-21 20:31:00,79.365,79.37,79.35,79.355,100200000.0
2009-09-21 20:32:00,79.355,79.375,79.355,79.37,62600000.0
2009-09-21 20:33:00,79.37,79.37,79.35,79.36,155300000.0
2009-09-21 20:34:00,79.36,79.39,79.36,79.39,77700000.0
2009-09-21 20:35:00,79.39,79.39,79.36,79.365,125600000.0
2009-09-21 20:36:00,79.365,79.37,79.355,79.365,111100000.0
2009-09-21 20:37:00,79.36,79.38,79.355,79.38,101800000.0
2009-09-21 20:38:00,79.39,79.4,79.38,79.395,75900000.0
2009-09-21 20:39:00,79.4,79.405,79.38,79.38,151400000.0
2009-09-21 20:40:00,79.38,79.38,79.375,79.38,85900000.0
2009-09-21 20:41:00,79.375,79.39,79.375,79.39,158900000.0
2009-09-21 20:42:00,79.39,79.405,79.385,79.405,52600000.0
2009-09-21 20:43:00,79.405,79.41,79.385,79.41,348800000.0
2009-09-21 20:44:00,79.415,79.435,79.405,79.435,289700000.0
2009-09-21 20:45:00,79.435,79.435,79.415,79.43,308900000.0
2009-09-21 20:46:00,79.43,79.445,79.425,79.43,202900000.0
2009-09-21 20:47:00,79.43,79.46,79.405,79.405,249100000.0
2009-09-21 20:48:00,79.405,79.44,79.405,79.44,255900000.0
2009-09-21 20:49:00,79.445,79.475,79.44,79.475,196300000.0
2009-09-21 20:50:00,79.475,79.485,79.455,79.47,167500000.0
2009-09-21 20:51:00,79.465,79.48,79.45,79.48,156700000.0
2009-09-21 20:52:00,79.48,79.49,79.465,79.485,171800000.0
2009-09-21 20:53:00,79.485,79.495,79.48,79.48,173300000.0
2009-09-21 20:54:00,79.48,79.5,79.48,79.49,96600000.0
2009-09-21 20:55:00,79.49,79.49,79.465,79.48,149500000.0
2009-09-21 20:56:00,79.47,79.475,79.46,79.475,88500000.0
2009-09-21 20:57:00,79.475,79.495,79.475,79.485,178800000.0
2009-09-21 20:58:00,79.49,79.505,79.47,79.475,274100000.0
2009-09-21 20:59:00,79.475,79.5,79.47,79.475,454700000.0
2009-09-21 21:00:00,79.475,79.495,79.47,79.495,232800000.0
2009-09-21 21:01:00,79.5,79.5,79.46,79.475,151100000.0
2009-09-21 21:02:00,79.475,79.48,79.47,79.47,93500000.0
2009-09-21 21:03:00,79.47,79.475,79.455,79.47,268300000.0
2009-09-21 21:04:00,79.465,79.475,79.46,79.47,153000000.0
2009-09-21 21:05:00,79.475,79.475,79.465,79.465,119500000.0
2009-09-21 21:06:00,79.465,79.48,79.465,79.475,74000000.0
2009-09-21 21:07:00,79.475,79.48,79.465,79.465,153200001.0
2009-09-21 21:08:00,79.465,79.47,79.455,79.455,169500000.0
2009-09-21 21:09:00,79.455,79.455,79.45,79.45,35700000.0
2009-09-21 21:10:00,79.45,79.455,79.435,79.45,267800000.0
2009-09-21 21:11:00,79.455,79.465,79.455,79.46,66900000.0
2009-09-21 21:12:00,79.46,79.46,79.45,79.45,177200000.0
2009-09-21 21:13:00,79.45,79.455,79.44,79.445,90600000.0
2009-09-21 21:14:00,79.445,79.45,79.425,79.43,309600000.0
2009-09-21 21:15:00,79.43,79.46,79.425,79.435,422100000.0
2009-09-21 21:16:00,79.435,79.47,79.43,79.47,248000000.0
2009-09-21 21:17:00,79.47,79.48,79.44,79.44,314400000.0
2009-09-21 21:18:00,79.44,79.53,79.44,79.51,626800000.0
2009-09-21 21:19:00,79.51,79.54,79.49,79.5,497300000.0
2009-09-21 21:20:00,79.5,79.5,79.49,79.49,136900000.0
2009-09-21 21:21:00,79.49,79.49,79.475,79.48,109000000.0
2009-09-21 21:22:00,79.48,79.49,79.46,79.47,350600000.0
2009-09-21 21:23:00,79.46,79.485,79.46,79.48,195299999.0
2009-09-21 21:24:00,79.475,79.48,79.47,79.48,115900000.0
2009-09-21 21:25:00,79.48,79.48,79.475,79.48,50400000.0
2009-09-21 21:26:00,79.475,79.48,79.47,79.475,137600000.0
2009-09-21 21:27:00,79.475,79.48,79.475,79.48,97000000.0
2009-09-21 21:28:00,79.48,79.49,79.48,79.485,251200000.0
2009-09-21 21:29:00,79.485,79.485,79.46,79.475,301000000.0
2009-09-21 21:30:00,79.475,79.475,79.445,79.45,333100001.0
2009-09-21 21:31:00,79.45,79.45,79.4,79.405,321500000.0
2009-09-21 21:32:00,79.405,79.43,79.36,79.36,819000000.0
2009-09-21 21:33:00,79.36,79.36,79.33,79.335,478300000.0
2009-09-21 21:34:00,79.345,79.345,79.325,79.325,401000000.0
2009-09-21 21:35:00,79.325,79.36,79.32,79.35,335800000.0
2009-09-21 21:36:00,79.355,79.355,79.34,79.34,102400000.0
2009-09-21 21:37:00,79.34,79.385,79.335,79.385,332700000.0
2009-09-21 21:38:00,79.385,79.39,79.38,79.39,308700000.0
2009-09-21 21:39:00,79.395,79.395,79.39,79.39,86700000.0
2009-09-21 21:40:00,79.39,79.39,79.385,79.385,143300000.0
2009-09-21 21:41:00,79.38,79.385,79.37,79.375,192800000.0
2009-09-21 21:42:00,79.37,79.38,79.365,79.375,235299999.0
2009-09-21 21:43:00,79.375,79.375,79.375,79.375,76000000.0
2009-09-21 21:44:00,79.38,79.385,79.375,79.38,89100000.0
2009-09-21 21:45:00,79.38,79.385,79.38,79.38,106000000.0
2009-09-21 21:46:00,79.38,79.385,79.37,79.37,373799999.0
2009-09-21 21:47:00,79.37,79.37,79.355,79.355,198200000.0
2009-09-21 21:48:00,79.355,79.355,79.335,79.335,312900000.0
2009-09-21 21:49:00,79.34,79.345,79.34,79.34,62600000.0
2009-09-21 21:50:00,79.34,79.34,79.33,79.335,152500000.0
2009-09-21 21:51:00,79.335,79.34,79.33,79.34,128800000.0
2009-09-21 21:52:00,79.34,79.355,79.34,79.35,88200000.0
2009-09-21 21:53:00,79.355,79.355,79.34,79.345,165500000.0
2009-09-21 21:54:00,79.345,79.345,79.345,79.345,36200000.0
2009-09-21 21:55:00,79.345,79.375,79.34,79.375,301200000.0
2009-09-21 21:56:00,79.38,79.405,79.375,79.4,233700000.0
2009-09-21 21:57:00,79.4,79.415,79.4,79.405,137100000.0
2009-09-21 21:58:00,79.41,79.43,79.405,79.42,335600000.0
2009-09-21 21:59:00,79.42,79.42,79.395,79.415,272600000.0
2009-09-21 22:00:00,79.415,79.445,79.4,79.43,188300000.0
2009-09-21 22:01:00,79.43,79.46,79.425,79.45,160800000.0
2009-09-21 22:02:00,79.445,79.445,79.42,79.42,78100000.0
2009-09-21 22:03:00,79.415,79.415,79.415,79.415,9800000.0
2009-09-21 22:04:00,79.415,79.415,79.41,79.415,120000000.0
2009-09-21 22:05:00,79.41,79.41,79.41,79.41,13100000.0
2009-09-21 22:06:00,79.41,79.41,79.405,79.405,10100000.0
2009-09-21 22:07:00,79.405,79.405,79.395,79.405,27400000.0
2009-09-21 22:08:00,79.405,79.405,79.405,79.405,12300000.0
2009-09-21 22:09:00,79.405,79.405,79.4,79.4,66500000.0
2009-09-21 22:10:00,79.4,79.4,79.395,79.395,30200000.0
2009-09-21 22:11:00,79.395,79.41,79.39,79.41,111300000.0
2009-09-21 22:12:00,79.42,79.42,79.42,79.42,12000000.0
2009-09-21 22:13:00,79.42,79.42,79.405,79.41,82000000.0
2009-09-21 22:14:00,79.415,79.43,79.405,79.41,77300000.0
2009-09-21 22:15:00,79.415,79.415,79.41,79.41,29600000.0
2009-09-21 22:16:00,79.41,79.41,79.41,79.41,7600000.0
2009-09-21 22:17:00,79.41,79.415,79.41,79.415,40800000.0
2009-09-21 22:18:00,79.415,79.435,79.415,79.425,17000000.0
2009-09-21 22:19:00,79.435,79.435,79.43,79.43,7200000.0
2009-09-21 22:20:00,79.43,79.43,79.42,79.42,34000000.0
2009-09-21 22:21:00,79.42,79.425,79.42,79.425,27600000.0
2009-09-21 22:22:00,79.42,79.42,79.42,79.42,39600000.0
2009-09-21 22:23:00,79.42,79.42,79.42,79.42,10800000.0
2009-09-21 22:24:00,79.42,79.425,79.42,79.425,14400000.0
2009-09-21 22:25:00,79.425,79.425,79.42,79.42,29800000.0
2009-09-21 22:26:00,79.42,79.42,79.42,79.42,9700000.0
2009-09-21 22:27:00,79.42,79.42,79.4,79.41,76800000.0
2009-09-21 22:28:00,79.41,79.415,79.4,79.4,47200000.0
2009-09-21 22:29:00,79.4,79.41,79.395,79.405,87400000.0
2009-09-21 22:30:00,79.405,79.405,79.37,79.37,82200000.0
2009-09-21 22:31:00,79.37,79.37,79.36,79.365,35700000.0
2009-09-21 22:32:00,79.36,79.385,79.36,79.385,149700000.0
2009-09-21 22:33:00,79.38,79.38,79.36,79.36,62500000.0
2009-09-21 22:34:00,79.36,79.37,79.355,79.37,111300000.0
2009-09-21 22:35:00,79.37,79.37,79.355,79.365,108900000.0
2009-09-21 22:36:00,79.34,79.354,79.33,79.346,27800000.0
2009-09-21 22:37:00,79.365,79.365,79.36,79.365,22800000.0
2009-09-21 22:38:00,79.365,79.37,79.365,79.37,12200000.0
2009-09-21 22:39:00,79.37,79.37,79.37,79.37,53500000.0
2009-09-21 22:40:00,79.375,79.38,79.37,79.37,71100000.0
2009-09-21 22:41:00,79.375,79.38,79.375,79.38,24300000.0
2009-09-21 22:42:00,79.38,79.38,79.375,79.38,56100000.0
2009-09-21 22:43:00,79.38,79.38,79.375,79.375,64000000.0
2009-09-21 22:44:00,79.38,79.415,79.38,79.385,554600000.0
2009-09-21 22:45:00,79.405,79.405,79.395,79.395,43600000.0
2009-09-21 22:46:00,79.4,79.405,79.385,79.385,64200000.0
2009-09-21 22:47:00,79.385,79.4,79.385,79.39,42500000.0
2009-09-21 22:48:00,79.39,79.39,79.36,79.38,162700000.0
2009-09-21 22:49:00,79.38,79.385,79.365,79.365,97800000.0
2009-09-21 22:50:00,79.365,79.365,79.35,79.355,53600000.0
2009-09-21 22:51:00,79.355,79.365,79.345,79.36,151100000.0
2009-09-21 22:52:00,79.365,79.365,79.3,79.335,258200000.0
2009-09-21 22:53:00,79.335,79.36,79.33,79.355,96800000.0
2009-09-21 22:54:00,79.355,79.355,79.345,79.345,83700000.0
2009-09-21 22:55:00,79.345,79.345,79.335,79.345,68600000.0
2009-09-21 22:56:00,79.345,79.365,79.34,79.34,92800000.0
2009-09-21 22:57:00,79.345,79.36,79.345,79.355,204900000.0
2009-09-21 22:58:00,79.355,79.355,79.35,79.35,38100000.0
2009-09-21 22:59:00,79.35,79.35,79.3,79.3,80300000.0
2009-09-21 23:00:00,79.3,79.3,79.3,79.3,2300000.0
2009-09-21 23:01:00,79.305,79.315,79.3,79.315,14000000.0
2009-09-21 23:02:00,79.305,79.34,79.305,79.325,97000000.0
2009-09-21 23:03:00,79.32,79.32,79.3,79.305,44700000.0
2009-09-21 23:04:00,79.31,79.31,79.3,79.3,19100000.0
2009-09-21 23:05:00,79.3,79.315,79.3,79.315,8000000.0
2009-09-21 23:06:00,79.315,79.325,79.31,79.31,20600000.0
2009-09-21 23:07:00,79.31,79.31,79.3,79.305,22200000.0
2009-09-21 23:08:00,79.305,79.33,79.305,79.33,31200000.0
2009-09-21 23:09:00,79.325,79.325,79.325,79.325,4800000.0
2009-09-21 23:10:00,79.325,79.335,79.325,79.335,7200000.0
2009-09-21 23:11:00,79.335,79.345,79.335,79.345,7200000.0
2009-09-21 23:12:00,79.345,79.365,79.345,79.365,39700000.0
2009-09-21 23:13:00,79.365,79.4,79.365,79.39,58800000.0
2009-09-21 23:14:00,79.39,79.395,79.385,79.39,26500000.0
2009-09-21 23:15:00,79.385,79.385,79.385,79.385,4900000.0
2009-09-21 23:16:00,79.385,79.385,79.38,79.38,49700000.0
2009-09-21 23:17:00,79.38,79.39,79.38,79.39,20900000.0
2009-09-21 23:18:00,79.39,79.4,79.39,79.395,45700000.0
2009-09-21 23:19:00,79.405,79.41,79.395,79.395,198100000.0
2009-09-21 23:20:00,79.395,79.395,79.385,79.39,46500000.0
2009-09-21 23:21:00,79.395,79.4,79.395,79.4,98500000.0
2009-09-21 23:22:00,79.4,79.425,79.39,79.42,147200000.0
2009-09-21 23:23:00,79.425,79.425,79.395,79.395,78500000.0
2009-09-21 23:24:00,79.395,79.395,79.395,79.395,2400000.0
2009-09-21 23:25:00,79.395,79.405,79.395,79.405,25000000.0
2009-09-21 23:26:00,79.405,79.405,79.38,79.38,27800000.0
2009-09-21 23:27:00,79.38,79.395,79.38,79.395,18100000.0
2009-09-21 23:28:00,79.39,79.395,79.39,79.39,4000000.0
2009-09-21 23:29:00,79.38,79.38,79.38,79.38,4100000.0
2009-09-21 23:30:00,79.38,79.38,79.38,79.38,22700000.0
2009-09-21 23:31:00,79.38,79.38,79.38,79.38,2100000.0
2009-09-21 23:32:00,79.38,79.38,79.38,79.38,8300000.0
2009-09-21 23:33:00,79.38,79.38,79.365,79.37,49200000.0
2009-09-21 23:34:00,79.375,79.385,79.365,79.365,42300000.0
2009-09-21 23:35:00,79.365,79.38,79.365,79.38,40400000.0
2009-09-21 23:36:00,79.375,79.385,79.37,79.375,20600000.0
2009-09-21 23:37:00,79.352,79.358,79.343,79.343,114300000.0
2009-09-21 23:38:00,79.375,79.375,79.375,79.375,5700000.0
2009-09-21 23:39:00,79.375,79.375,79.36,79.36,23800000.0
2009-09-21 23:40:00,79.365,79.37,79.35,79.355,56100000.0
2009-09-21 23:41:00,79.36,79.365,79.355,79.355,25600000.0
2009-09-21 23:42:00,79.355,79.355,79.34,79.345,46800000.0
2009-09-21 23:43:00,79.35,79.37,79.35,79.37,21500000.0
2009-09-21 23:44:00,79.37,79.485,79.36,79.36,69900000.0
2009-09-21 23:45:00,79.36,79.37,79.335,79.365,111500000.0
2009-09-21 23:46:00,79.365,79.37,79.34,79.37,42100000.0
2009-09-21 23:47:00,79.34,79.356,79.333,79.338,213600000.0
2009-09-21 23:48:00,79.38,79.38,79.36,79.36,23500000.0
2009-09-21 23:49:00,79.36,79.36,79.355,79.355,11700000.0
2009-09-21 23:50:00,79.355,79.355,79.345,79.35,60600000.0
2009-09-21 23:51:00,79.345,79.345,79.345,79.345,4100000.0
2009-09-21 23:52:00,79.35,79.35,79.35,79.35,1000000.0
2009-09-21 23:53:00,79.325,79.338,79.32,79.32,145300000.0
2009-09-21 23:54:00,79.345,79.345,79.345,79.345,49800000.0
2009-09-21 23:55:00,79.355,79.36,79.345,79.345,14400000.0
2009-09-21 23:56:00,79.302,79.313,79.3,79.302,323600000.0
2009-09-21 23:57:00,79.315,79.322,79.315,79.32,35900000.0
2009-09-21 23:58:00,79.34,79.34,79.33,79.33,17700000.0
2009-09-21 23:59:00,79.33,79.33,79.33,79.33,285000000.0
2009-09-22 00:00:00,79.33,79.395,79.33,79.375,126200000.0
2009-09-22 00:01:00,79.39,79.395,79.37,79.37,119800000.0
2009-09-22 00:02:00,79.365,79.365,79.35,79.35,9600000.0
2009-09-22 00:03:00,79.35,79.36,79.35,79.36,20100000.0
2009-09-22 00:04:00,79.355,79.355,79.355,79.355,34800000.0
2009-09-22 00:05:00,79.355,79.355,79.345,79.355,60500000.0
2009-09-22 00:06:00,79.36,79.36,79.355,79.355,7200000.0
2009-09-22 00:07:00,79.36,79.39,79.36,79.39,47200000.0
2009-09-22 00:08:00,79.385,79.43,79.365,79.41,165100000.0
2009-09-22 00:09:00,79.415,79.42,79.385,79.395,111400000.0
2009-09-22 00:10:00,79.395,79.46,79.395,79.43,235200000.0
2009-09-22 00:11:00,79.43,79.435,79.4,79.43,124200000.0
2009-09-22 00:12:00,79.43,79.43,79.405,79.415,111600000.0
2009-09-22 00:13:00,79.42,79.43,79.41,79.415,145200000.0
2009-09-22 00:14:00,79.415,79.415,79.415,79.415,12000000.0
2009-09-22 00:15:00,79.41,79.41,79.41,79.41,2400000.0
2009-09-22 00:16:00,79.41,79.41,79.4,79.4,21600000.0
2009-09-22 00:17:00,79.405,79.415,79.4,79.41,93400000.0
2009-09-22 00:18:00,79.41,79.41,79.41,79.41,2400000.0
2009-09-22 00:19:00,79.41,79.415,79.405,79.41,21600000.0
2009-09-22 00:20:00,79.415,79.435,79.4,79.415,55400000.0
2009-09-22 00:21:00,79.42,79.445,79.405,79.41,139700000.0
2009-09-22 00:22:00,79.405,79.405,79.4,79.4,53600000.0
2009-09-22 00:23:00,79.395,79.4,79.39,79.4,46900000.0
2009-09-22 00:24:00,79.4,79.405,79.4,79.405,12300000.0
2009-09-22 00:25:00,79.405,79.405,79.4,79.4,21900000.0
2009-09-22 00:26:00,79.4,79.4,79.4,79.4,10400000.0
2009-09-22 00:27:00,79.4,79.42,79.4,79.405,77500000.0
2009-09-22 00:28:00,79.42,79.42,79.395,79.395,79300000.0
2009-09-22 00:29:00,79.395,79.395,79.38,79.38,72000000.0
2009-09-22 00:30:00,79.38,79.385,79.37,79.37,142000000.0
2009-09-22 00:31:00,79.365,79.37,79.365,79.37,72000000.0
2009-09-22 00:32:00,79.375,79.38,79.375,79.38,53600000.0
2009-09-22 00:33:00,79.38,79.405,79.375,79.405,55300000.0
2009-09-22 00:34:00,79.41,79.415,79.39,79.41,43400000.0
2009-09-22 00:35:00,79.415,79.415,79.41,79.41,9000000.0
2009-09-22 00:36:00,79.415,79.45,79.415,79.425,76200000.0
2009-09-22 00:37:00,79.425,79.44,79.425,79.435,54800000.0
2009-09-22 00:38:00,79.43,79.435,79.43,79.435,14800000.0
2009-09-22 00:39:00,79.435,79.445,79.435,79.445,29200000.0
2009-09-22 00:40:00,79.445,79.46,79.44,79.46,32000000.0
2009-09-22 00:41:00,79.46,79.46,79.445,79.445,35200000.0
2009-09-22 00:42:00,79.45,79.45,79.445,79.45,34700000.0
2009-09-22 00:43:00,79.431,79.445,79.421,79.435,455600000.0
2009-09-22 00:44:00,79.45,79.455,79.445,79.45,64900000.0
2009-09-22 00:45:00,79.45,79.46,79.42,79.455,192300000.0
2009-09-22 00:46:00,79.455,79.455,79.43,79.44,67000000.0
2009-09-22 00:47:00,79.44,79.44,79.425,79.425,37200000.0
2009-09-22 00:48:00,79.43,79.45,79.43,79.445,112900000.0
2009-09-22 00:49:00,79.445,79.46,79.445,79.46,57900000.0
2009-09-22 00:50:00,79.455,79.455,79.45,79.45,19200000.0
2009-09-22 00:51:00,79.455,79.455,79.435,79.445,33600000.0
2009-09-22 00:52:00,79.445,79.455,79.445,79.455,59500000.0
2009-09-22 00:53:00,79.46,79.47,79.46,79.47,49200000.0
2009-09-22 00:54:00,79.47,79.47,79.465,79.465,97200000.0
2009-09-22 00:55:00,79.465,79.485,79.465,79.47,127900000.0
2009-09-22 00:56:00,79.47,79.47,79.45,79.46,113600000.0
2009-09-22 00:57:00,79.46,79.46,79.445,79.45,104800000.0
2009-09-22 00:58:00,79.45,79.45,79.435,79.435,93100000.0
2009-09-22 00:59:00,79.435,79.44,79.42,79.42,120100000.0
2009-09-22 01:00:00,79.425,79.43,79.42,79.43,47800000.0
2009-09-22 01:01:00,79.435,79.435,79.425,79.43,59400000.0
2009-09-22 01:02:00,79.435,79.445,79.43,79.445,61700000.0
2009-09-22 01:03:00,79.445,79.445,79.445,79.445,10000000.0
2009-09-22 01:04:00,79.445,79.445,79.38,79.415,209600000.0
2009-09-22 01:05:00,79.415,79.445,79.4,79.425,104400000.0
2009-09-22 01:06:00,79.43,79.475,79.43,79.475,139600000.0
2009-09-22 01:07:00,79.48,79.515,79.48,79.495,231900000.0
2009-09-22 01:08:00,79.495,79.495,79.47,79.49,143900000.0
2009-09-22 01:09:00,79.49,79.495,79.465,79.465,143500000.0
2009-09-22 01:10:00,79.46,79.46,79.445,79.445,53200000.0
2009-09-22 01:11:00,79.44,79.45,79.42,79.445,99500000.0
2009-09-22 01:12:00,79.46,79.53,79.46,79.525,289300000.0
2009-09-22 01:13:00,79.525,79.54,79.52,79.53,77000000.0
2009-09-22 01:14:00,79.535,79.54,79.525,79.53,72400000.0
2009-09-22 01:15:00,79.53,79.535,79.515,79.535,75900000.0
2009-09-22 01:16:00,79.54,79.54,79.51,79.52,88500000.0
2009-09-22 01:17:00,79.515,79.52,79.515,79.52,41400000.0
2009-09-22 01:18:00,79.525,79.535,79.525,79.525,122400000.0
2009-09-22 01:19:00,79.525,79.525,79.51,79.515,71700000.0
2009-09-22 01:20:00,79.515,79.555,79.515,79.55,126400000.0
2009-09-22 01:21:00,79.555,79.57,79.545,79.57,91200000.0
2009-09-22 01:22:00,79.565,79.565,79.52,79.53,83300000.0
2009-09-22 01:23:00,79.525,79.525,79.505,79.51,63300000.0
2009-09-22 01:24:00,79.51,79.51,79.495,79.495,24800000.0
2009-09-22 01:25:00,79.475,79.49,79.465,79.49,37700000.0
2009-09-22 01:26:00,79.495,79.5,79.495,79.5,36000000.0
2009-09-22 01:27:00,79.5,79.515,79.5,79.515,31200000.0
2009-09-22 01:28:00,79.525,79.525,79.525,79.525,3200000.0
2009-09-22 01:29:00,79.525,79.56,79.525,79.555,67600000.0
2009-09-22 01:30:00,79.555,79.56,79.555,79.56,32800000.0
2009-09-22 01:31:00,79.56,79.56,79.51,79.51,60600000.0
2009-09-22 01:32:00,79.51,79.515,79.49,79.495,109400000.0
2009-09-22 01:33:00,79.495,79.505,79.485,79.5,49900000.0
2009-09-22 01:34:00,79.5,79.51,79.5,79.51,17200000.0
2009-09-22 01:35:00,79.51,79.515,79.505,79.515,20500000.0
2009-09-22 01:36:00,79.51,79.51,79.45,79.475,99800000.0
2009-09-22 01:37:00,79.475,79.475,79.475,79.475,12000000.0
2009-09-22 01:38:00,79.475,79.48,79.475,79.48,7200000.0
2009-09-22 01:39:00,79.48,79.48,79.475,79.48,19300000.0
2009-09-22 01:40:00,79.48,79.495,79.475,79.49,27800000.0
2009-09-22 01:41:00,79.495,79.495,79.47,79.47,12900000.0
2009-09-22 01:42:00,79.47,79.505,79.47,79.505,22500000.0
2009-09-22 01:43:00,79.505,79.515,79.495,79.505,57700000.0
2009-09-22 01:44:00,79.505,79.52,79.505,79.51,26500000.0
2009-09-22 01:45:00,79.51,79.525,79.51,79.525,45800000.0
2009-09-22 01:46:00,79.525,79.535,79.515,79.535,28300000.0
2009-09-22 01:47:00,79.535,79.535,79.53,79.53,35700000.0
2009-09-22 01:48:00,79.525,79.525,79.51,79.515,36900000.0
2009-09-22 01:49:00,79.515,79.52,79.49,79.495,68000000.0
2009-09-22 01:50:00,79.495,79.495,79.47,79.48,41300000.0
2009-09-22 01:51:00,79.48,79.48,79.475,79.48,12800000.0
2009-09-22 01:52:00,79.48,79.505,79.48,79.5,93100000.0
2009-09-22 01:53:00,79.51,79.52,79.51,79.515,66100000.0
2009-09-22 01:54:00,79.515,79.525,79.51,79.525,51600000.0
2009-09-22 01:55:00,79.52,79.565,79.52,79.55,129200000.0
2009-09-22 01:56:00,79.545,79.545,79.525,79.525,34700000.0
2009-09-22 01:57:00,79.525,79.53,79.52,79.53,45000000.0
2009-09-22 01:58:00,79.53,79.555,79.53,79.555,79500000.0
2009-09-22 01:59:00,79.55,79.55,79.54,79.54,16800000.0
2009-09-22 02:00:00,79.535,79.535,79.485,79.495,176400000.0
2009-09-22 02:01:00,79.49,79.495,79.445,79.465,171200000.0
2009-09-22 02:02:00,79.465,79.505,79.465,79.505,96500000.0
2009-09-22 02:03:00,79.51,79.515,79.47,79.48,93300000.0
2009-09-22 02:04:00,79.48,79.51,79.48,79.51,54800000.0
2009-09-22 02:05:00,79.51,79.545,79.51,79.525,44800000.0
2009-09-22 02:06:00,79.51,79.55,79.51,79.545,47300000.0
2009-09-22 02:07:00,79.55,79.575,79.55,79.565,141200000.0
2009-09-22 02:08:00,79.57,79.57,79.54,79.55,135800000.0
2009-09-22 02:09:00,79.55,79.58,79.55,79.565,92000000.0
2009-09-22 02:10:00,79.57,79.57,79.555,79.56,46900000.0
2009-09-22 02:11:00,79.56,79.56,79.545,79.55,96400000.0
2009-09-22 02:12:00,79.55,79.56,79.545,79.545,62500000.0
2009-09-22 02:13:00,79.545,79.56,79.545,79.545,100800000.0
2009-09-22 02:14:00,79.55,79.55,79.545,79.545,63500000.0
2009-09-22 02:15:00,79.545,79.545,79.545,79.545,33600000.0
2009-09-22 02:16:00,79.545,79.545,79.545,79.545,12800000.0
2009-09-22 02:17:00,79.545,79.55,79.535,79.545,63200000.0
2009-09-22 02:18:00,79.545,79.545,79.535,79.545,61800000.0
2009-09-22 02:19:00,79.545,79.575,79.54,79.575,77500000.0
2009-09-22 02:20:00,79.575,79.575,79.565,79.565,10400000.0
2009-09-22 02:21:00,79.565,79.585,79.555,79.555,135600000.0
2009-09-22 02:22:00,79.51,79.54,79.508,79.52,381000000.0
2009-09-22 02:23:00,79.555,79.56,79.545,79.56,64900000.0
2009-09-22 02:24:00,79.56,79.56,79.56,79.56,31500000.0
2009-09-22 02:25:00,79.56,79.58,79.56,79.575,89300000.0
2009-09-22 02:26:00,79.57,79.59,79.57,79.58,53400000.0
2009-09-22 02:27:00,79.58,79.58,79.57,79.57,56500000.0
2009-09-22 02:28:00,79.57,79.57,79.51,79.52,110000000.0
2009-09-22 02:29:00,79.52,79.525,79.52,79.525,46500000.0
2009-09-22 02:30:00,79.525,79.525,79.495,79.495,102100000.0
2009-09-22 02:31:00,79.5,79.51,79.495,79.5,87700000.0
2009-09-22 02:32:00,79.5,79.52,79.495,79.51,129800000.0
2009-09-22 02:33:00,79.51,79.515,79.5,79.5,52400000.0
2009-09-22 02:34:00,79.5,79.53,79.495,79.52,188500000.0
2009-09-22 02:35:00,79.52,79.52,79.495,79.51,108200000.0
2009-09-22 02:36:00,79.51,79.51,79.5,79.51,62800000.0
2009-09-22 02:37:00,79.515,79.56,79.515,79.555,240200000.0
2009-09-22 02:38:00,79.555,79.56,79.54,79.54,124600000.0
2009-09-22 02:39:00,79.545,79.55,79.495,79.495,93800000.0
2009-09-22 02:40:00,79.49,79.515,79.48,79.505,133300000.0
2009-09-22 02:41:00,79.51,79.515,79.505,79.515,102400000.0
2009-09-22 02:42:00,79.515,79.53,79.505,79.52,90800000.0
2009-09-22 02:43:00,79.52,79.53,79.51,79.51,117800000.0
2009-09-22 02:44:00,79.51,79.535,79.51,79.515,128500000.0
2009-09-22 02:45:00,79.515,79.53,79.495,79.495,174100000.0
2009-09-22 02:46:00,79.495,79.505,79.49,79.495,148700000.0
2009-09-22 02:47:00,79.495,79.52,79.485,79.515,81900000.0
2009-09-22 02:48:00,79.51,79.515,79.5,79.515,99600000.0
2009-09-22 02:49:00,79.515,79.53,79.495,79.51,60900000.0
2009-09-22 02:50:00,79.5,79.5,79.48,79.495,58600000.0
2009-09-22 02:51:00,79.5,79.5,79.49,79.495,71700000.0
2009-09-22 02:52:00,79.495,79.5,79.485,79.485,81500000.0
2009-09-22 02:53:00,79.49,79.5,79.48,79.5,71700000.0
2009-09-22 02:54:00,79.5,79.5,79.49,79.5,52900000.0
2009-09-22 02:55:00,79.5,79.5,79.485,79.485,36000000.0
2009-09-22 02:56:00,79.49,79.495,79.485,79.485,67300000.0
2009-09-22 02:57:00,79.49,79.505,79.485,79.5,171700000.0
2009-09-22 02:58:00,79.505,79.515,79.505,79.505,44800000.0
2009-09-22 02:59:00,79.505,79.505,79.485,79.485,50600000.0
2009-09-22 03:00:00,79.485,79.5,79.48,79.49,66900000.0
2009-09-22 03:01:00,79.49,79.52,79.49,79.5,28700000.0
2009-09-22 03:02:00,79.495,79.52,79.49,79.51,113000000.0
2009-09-22 03:03:00,79.51,79.52,79.51,79.515,40800000.0
2009-09-22 03:04:00,79.515,79.515,79.495,79.495,33600000.0
2009-09-22 03:05:00,79.495,79.495,79.485,79.485,30800000.0
2009-09-22 03:06:00,79.485,79.5,79.48,79.49,47200000.0
2009-09-22 03:07:00,79.5,79.505,79.49,79.5,47600000.0
2009-09-22 03:08:00,79.5,79.525,79.495,79.525,77800000.0
2009-09-22 03:09:00,79.525,79.525,79.48,79.48,163200000.0
2009-09-22 03:10:00,79.48,79.48,79.465,79.465,96900000.0
2009-09-22 03:11:00,79.46,79.48,79.4,79.405,236300000.0
2009-09-22 03:12:00,79.405,79.48,79.395,79.44,229900000.0
2009-09-22 03:13:00,79.435,79.485,79.425,79.48,283800000.0
2009-09-22 03:14:00,79.48,79.495,79.43,79.43,375700000.0
2009-09-22 03:15:00,79.425,79.5,79.42,79.49,213900000.0
2009-09-22 03:16:00,79.495,79.52,79.46,79.46,427200000.0
2009-09-22 03:17:00,79.46,79.485,79.455,79.475,236100000.0
2009-09-22 03:18:00,79.48,79.48,79.4,79.415,346400000.0
2009-09-22 03:19:00,79.415,79.49,79.405,79.49,201100000.0
2009-09-22 03:20:00,79.49,79.505,79.465,79.465,184000000.0
2009-09-22 03:21:00,79.465,79.505,79.46,79.5,272700001.0
2009-09-22 03:22:00,79.495,79.51,79.485,79.49,168700000.0
2009-09-22 03:23:00,79.49,79.51,79.485,79.485,136900000.0
2009-09-22 03:24:00,79.485,79.495,79.465,79.47,101100000.0
2009-09-22 03:25:00,79.47,79.515,79.47,79.505,112300000.0
2009-09-22 03:26:00,79.505,79.54,79.5,79.53,299500000.0
2009-09-22 03:27:00,79.53,79.53,79.49,79.49,75700000.0
2009-09-22 03:28:00,79.49,79.495,79.48,79.49,40000000.0
2009-09-22 03:29:00,79.495,79.505,79.485,79.485,69200000.0
2009-09-22 03:30:00,79.485,79.505,79.485,79.5,277400000.0
2009-09-22 03:31:00,79.5,79.505,79.495,79.505,106600000.0
2009-09-22 03:32:00,79.51,79.515,79.505,79.51,244900000.0
2009-09-22 03:33:00,79.51,79.51,79.485,79.51,162300000.0
2009-09-22 03:34:00,79.51,79.515,79.495,79.5,98400000.0
2009-09-22 03:35:00,79.5,79.51,79.5,79.5,136800000.0
2009-09-22 03:36:00,79.5,79.505,79.475,79.495,180000000.0
2009-09-22 03:37:00,79.495,79.51,79.495,79.505,80800000.0
2009-09-22 03:38:00,79.5,79.505,79.495,79.5,101900000.0
2009-09-22 03:39:00,79.505,79.52,79.495,79.52,284900000.0
2009-09-22 03:40:00,79.515,79.525,79.48,79.485,65600000.0
2009-09-22 03:41:00,79.475,79.5,79.455,79.46,400600000.0
2009-09-22 03:42:00,79.46,79.485,79.46,79.475,175200000.0
2009-09-22 03:43:00,79.475,79.505,79.47,79.505,213000000.0
2009-09-22 03:44:00,79.505,79.525,79.505,79.51,218100000.0
2009-09-22 03:45:00,79.51,79.51,79.485,79.485,376200000.0
2009-09-22 03:46:00,79.49,79.515,79.49,79.505,219700000.0
2009-09-22 03:47:00,79.505,79.525,79.5,79.51,284100000.0
2009-09-22 03:48:00,79.51,79.545,79.51,79.53,194500000.0
2009-09-22 03:49:00,79.53,79.56,79.53,79.555,230300000.0
2009-09-22 03:50:00,79.555,79.58,79.545,79.57,140600000.0
2009-09-22 03:51:00,79.57,79.575,79.525,79.53,238600000.0
2009-09-22 03:52:00,79.53,79.54,79.52,79.535,245900000.0
2009-09-22 03:53:00,79.535,79.55,79.525,79.54,208400000.0
2009-09-22 03:54:00,79.54,79.54,79.51,79.515,160500000.0
2009-09-22 03:55:00,79.525,79.53,79.52,79.525,109400000.0
2009-09-22 03:56:00,79.525,79.56,79.525,79.54,151800000.0
2009-09-22 03:57:00,79.54,79.56,79.54,79.555,99900000.0
2009-09-22 03:58:00,79.555,79.575,79.55,79.55,249700000.0
2009-09-22 03:59:00,79.55,79.565,79.54,79.56,182000000.0
2009-09-22 04:00:00,79.56,79.585,79.555,79.585,209700000.0
2009-09-22 04:01:00,79.585,79.59,79.565,79.58,120600000.0
2009-09-22 04:02:00,79.57,79.585,79.57,79.58,21500000.0
2009-09-22 04:03:00,79.58,79.615,79.58,79.605,354900000.0
2009-09-22 04:04:00,79.605,79.61,79.565,79.59,286800000.0
2009-09-22 04:05:00,79.59,79.595,79.565,79.575,128200000.0
2009-09-22 04:06:00,79.575,79.595,79.57,79.585,139500000.0
2009-09-22 04:07:00,79.585,79.595,79.585,79.59,103500000.0
2009-09-22 04:08:00,79.59,79.61,79.585,79.585,191300000.0
2009-09-22 04:09:00,79.585,79.595,79.58,79.595,175200000.0
2009-09-22 04:10:00,79.59,79.595,79.585,79.59,46600000.0
2009-09-22 04:11:00,79.59,79.59,79.54,79.555,143700000.0
2009-09-22 04:12:00,79.555,79.595,79.55,79.585,200800000.0
2009-09-22 04:13:00,79.585,79.625,79.585,79.62,147200000.0
2009-09-22 04:14:00,79.635,79.695,79.635,79.675,283400000.0
2009-09-22 04:15:00,79.68,79.7,79.66,79.685,204000000.0
2009-09-22 04:16:00,79.695,79.695,79.655,79.665,241700000.0
2009-09-22 04:17:00,79.66,79.675,79.65,79.675,180900000.0
2009-09-22 04:18:00,79.675,79.675,79.655,79.655,158600000.0
2009-09-22 04:19:00,79.655,79.705,79.655,79.685,205900000.0
2009-09-22 04:20:00,79.68,79.695,79.67,79.695,198400000.0
2009-09-22 04:21:00,79.69,79.705,79.68,79.68,177100000.0
2009-09-22 04:22:00,79.68,79.69,79.68,79.685,122800000.0
2009-09-22 04:23:00,79.685,79.695,79.685,79.685,128400000.0
2009-09-22 04:24:00,79.685,79.695,79.685,79.69,125000000.0
2009-09-22 04:25:00,79.69,79.695,79.67,79.685,139900000.0
2009-09-22 04:26:00,79.68,79.68,79.68,79.68,4800000.0
2009-09-22 04:27:00,79.685,79.69,79.675,79.675,44200000.0
2009-09-22 04:28:00,79.675,79.7,79.675,79.695,172300000.0
2009-09-22 04:29:00,79.695,79.7,79.69,79.695,85100000.0
2009-09-22 04:30:00,79.695,79.695,79.68,79.68,81100000.0
2009-09-22 04:31:00,79.68,79.685,79.65,79.655,207200000.0
2009-09-22 04:32:00,79.655,79.72,79.655,79.71,179200000.0
2009-09-22 04:33:00,79.71,79.725,79.7,79.725,121100000.0
2009-09-22 04:34:00,79.73,79.77,79.725,79.73,291500000.0
2009-09-22 04:35:00,79.725,79.74,79.695,79.695,270300000.0
2009-09-22 04:36:00,79.695,79.71,79.685,79.69,239100000.0
2009-09-22 04:37:00,79.69,79.705,79.69,79.705,133300000.0
2009-09-22 04:38:00,79.71,79.71,79.69,79.695,131900000.0
2009-09-22 04:39:00,79.69,79.705,79.67,79.675,257300000.0
2009-09-22 04:40:00,79.68,79.68,79.675,79.68,40000000.0
2009-09-22 04:41:00,79.68,79.685,79.67,79.68,46600000.0
2009-09-22 04:42:00,79.67,79.675,79.65,79.65,101200000.0
2009-09-22 04:43:00,79.655,79.685,79.645,79.685,232700000.0
2009-09-22 04:44:00,79.69,79.695,79.655,79.66,183500000.0
2009-09-22 04:45:00,79.66,79.66,79.65,79.66,112600000.0
2009-09-22 04:46:00,79.66,79.685,79.66,79.67,60200000.0
2009-09-22 04:47:00,79.675,79.695,79.67,79.69,85300000.0
2009-09-22 04:48:00,79.69,79.695,79.67,79.67,59500000.0
2009-09-22 04:49:00,79.67,79.685,79.67,79.685,66400000.0
2009-09-22 04:50:00,79.69,79.72,79.69,79.72,42500000.0
2009-09-22 04:51:00,79.71,79.72,79.695,79.71,159700000.0
2009-09-22 04:52:00,79.71,79.72,79.705,79.705,98100000.0
2009-09-22 04:53:00,79.7,79.705,79.695,79.705,22800000.0
2009-09-22 04:54:00,79.71,79.71,79.69,79.695,110400000.0
2009-09-22 04:55:00,79.695,79.7,79.695,79.7,8800000.0
2009-09-22 04:56:00,79.695,79.695,79.68,79.68,24900000.0
2009-09-22 04:57:00,79.68,79.685,79.655,79.66,132300000.0
2009-09-22 04:58:00,79.66,79.7,79.66,79.7,257100000.0
2009-09-22 04:59:00,79.705,79.715,79.695,79.71,124000000.0
2009-09-22 05:00:00,79.715,79.735,79.71,79.72,94600000.0
2009-09-22 05:01:00,79.72,79.725,79.715,79.715,61200000.0
2009-09-22 05:02:00,79.715,79.715,79.695,79.695,62600000.0
2009-09-22 05:03:00,79.69,79.705,79.69,79.7,119400000.0
2009-09-22 05:04:00,79.705,79.73,79.705,79.72,287400000.0
2009-09-22 05:05:00,79.73,79.73,79.705,79.705,90600000.0
2009-09-22 05:06:00,79.705,79.71,79.695,79.705,135200000.0
2009-09-22 05:07:00,79.7,79.71,79.695,79.71,85100000.0
2009-09-22 05:08:00,79.71,79.71,79.69,79.695,77700000.0
2009-09-22 05:09:00,79.695,79.7,79.68,79.68,73200000.0
2009-09-22 05:10:00,79.68,79.69,79.67,79.67,58400000.0
2009-09-22 05:11:00,79.67,79.69,79.67,79.68,124400001.0
2009-09-22 05:12:00,79.68,79.69,79.68,79.685,58700000.0
2009-09-22 05:13:00,79.69,79.69,79.69,79.69,8800000.0
2009-09-22 05:14:00,79.695,79.7,79.69,79.695,44000000.0
2009-09-22 05:15:00,79.69,79.695,79.675,79.685,45400000.0
2009-09-22 05:16:00,79.685,79.695,79.68,79.695,50400000.0
2009-09-22 05:17:00,79.69,79.705,79.68,79.685,63400000.0
2009-09-22 05:18:00,79.69,79.69,79.68,79.68,32200000.0
2009-09-22 05:19:00,79.68,79.69,79.68,79.685,96800000.0
2009-09-22 05:20:00,79.685,79.685,79.675,79.675,84800000.0
2009-09-22 05:21:00,79.675,79.675,79.665,79.665,94000000.0
2009-09-22 05:22:00,79.665,79.665,79.665,79.665,11600000.0
2009-09-22 05:23:00,79.665,79.67,79.665,79.665,16800000.0
2009-09-22 05:24:00,79.66,79.67,79.66,79.665,71500000.0
2009-09-22 05:25:00,79.665,79.675,79.665,79.675,59400000.0
2009-09-22 05:26:00,79.675,79.69,79.67,79.685,50400000.0
2009-09-22 05:27:00,79.685,79.705,79.68,79.695,115000000.0
2009-09-22 05:28:00,79.695,79.705,79.675,79.675,114600000.0
2009-09-22 05:29:00,79.675,79.69,79.675,79.685,29400000.0
2009-09-22 05:30:00,79.685,79.685,79.685,79.685,7200000.0
2009-09-22 05:31:00,79.685,79.705,79.685,79.705,68400000.0
2009-09-22 05:32:00,79.71,79.715,79.705,79.705,26600000.0
2009-09-22 05:33:00,79.71,79.71,79.7,79.7,15600000.0
2009-09-22 05:34:00,79.695,79.695,79.67,79.67,85800000.0
2009-09-22 05:35:00,79.67,79.685,79.665,79.675,141100000.0
2009-09-22 05:36:00,79.67,79.68,79.665,79.68,261200000.0
2009-09-22 05:37:00,79.68,79.71,79.675,79.7,97200000.0
2009-09-22 05:38:00,79.7,79.7,79.69,79.695,83500000.0
2009-09-22 05:39:00,79.69,79.7,79.685,79.685,68500000.0
2009-09-22 05:40:00,79.68,79.685,79.675,79.68,35100000.0
2009-09-22 05:41:00,79.68,79.685,79.675,79.68,155800000.0
2009-09-22 05:42:00,79.68,79.695,79.675,79.695,40700000.0
2009-09-22 05:43:00,79.7,79.705,79.69,79.705,117500000.0
2009-09-22 05:44:00,79.705,79.725,79.705,79.72,165500000.0
2009-09-22 05:45:00,79.72,79.74,79.72,79.73,76000000.0
2009-09-22 05:46:00,79.73,79.735,79.715,79.715,53700000.0
2009-09-22 05:47:00,79.715,79.725,79.71,79.71,60100000.0
2009-09-22 05:48:00,79.715,79.725,79.705,79.72,80500000.0
2009-09-22 05:49:00,79.715,79.73,79.715,79.73,31600000.0
2009-09-22 05:50:00,79.73,79.735,79.73,79.735,27200000.0
2009-09-22 05:51:00,79.73,79.75,79.73,79.745,47300000.0
2009-09-22 05:52:00,79.745,79.745,79.735,79.735,118000000.0
2009-09-22 05:53:00,79.735,79.765,79.73,79.755,76900000.0
2009-09-22 05:54:00,79.755,79.76,79.75,79.755,128100000.0
2009-09-22 05:55:00,79.755,79.755,79.74,79.75,102200000.0
2009-09-22 05:56:00,79.745,79.755,79.745,79.75,46500000.0
2009-09-22 05:57:00,79.75,79.755,79.74,79.755,87700000.0
2009-09-22 05:58:00,79.75,79.75,79.745,79.75,34700000.0
2009-09-22 05:59:00,79.75,79.75,79.72,79.72,72500000.0
2009-09-22 06:00:00,79.72,79.73,79.72,79.725,154400000.0
2009-09-22 06:01:00,79.725,79.725,79.725,79.725,58200000.0
2009-09-22 06:02:00,79.725,79.725,79.725,79.725,35300000.0
2009-09-22 06:03:00,79.725,79.745,79.725,79.74,85700000.0
2009-09-22 06:04:00,79.74,79.74,79.74,79.74,11200000.0
2009-09-22 06:05:00,79.74,79.74,79.73,79.735,72000000.0
2009-09-22 06:06:00,79.73,79.76,79.73,79.76,58600000.0
2009-09-22 06:07:00,79.765,79.785,79.74,79.75,154500000.0
2009-09-22 06:08:00,79.75,79.76,79.74,79.745,137400000.0
2009-09-22 06:09:00,79.75,79.75,79.74,79.745,46100000.0
2009-09-22 06:10:00,79.74,79.745,79.73,79.73,43100000.0
2009-09-22 06:11:00,79.73,79.735,79.73,79.73,52000000.0
2009-09-22 06:12:00,79.73,79.74,79.725,79.73,152800000.0
2009-09-22 06:13:00,79.735,79.735,79.71,79.71,105200000.0
2009-09-22 06:14:00,79.71,79.715,79.71,79.715,42400000.0
2009-09-22 06:15:00,79.71,79.725,79.71,79.725,44000000.0
2009-09-22 06:16:00,79.725,79.725,79.71,79.72,117600000.0
2009-09-22 06:17:00,79.72,79.735,79.715,79.73,122400000.0
2009-09-22 06:18:00,79.725,79.73,79.715,79.72,79800000.0
2009-09-22 06:19:00,79.72,79.725,79.72,79.72,13600000.0
2009-09-22 06:20:00,79.73,79.73,79.72,79.725,36600000.0
2009-09-22 06:21:00,79.735,79.75,79.735,79.74,108800000.0
2009-09-22 06:22:00,79.745,79.75,79.725,79.73,99300000.0
2009-09-22 06:23:00,79.73,79.74,79.73,79.73,83000000.0
2009-09-22 06:24:00,79.73,79.73,79.72,79.72,90800000.0
2009-09-22 06:25:00,79.72,79.73,79.715,79.725,129600000.0
2009-09-22 06:26:00,79.725,79.73,79.71,79.73,167300000.0
2009-09-22 06:27:00,79.73,79.73,79.725,79.725,97800000.0
2009-09-22 06:28:00,79.725,79.73,79.725,79.725,64100000.0
2009-09-22 06:29:00,79.725,79.725,79.725,79.725,14000000.0
2009-09-22 06:30:00,79.715,79.73,79.715,79.72,80400000.0
2009-09-22 06:31:00,79.725,79.735,79.725,79.735,41800000.0
2009-09-22 06:32:00,79.725,79.745,79.72,79.74,135300000.0
2009-09-22 06:33:00,79.74,79.745,79.74,79.745,17200000.0
2009-09-22 06:34:00,79.75,79.75,79.735,79.74,125800000.0
2009-09-22 06:35:00,79.74,79.74,79.725,79.73,131400000.0
2009-09-22 06:36:00,79.73,79.74,79.725,79.725,184500000.0
2009-09-22 06:37:00,79.73,79.735,79.725,79.735,30700000.0
2009-09-22 06:38:00,79.74,79.74,79.73,79.73,11500000.0
2009-09-22 06:39:00,79.725,79.725,79.725,79.725,3300000.0
2009-09-22 06:40:00,79.725,79.74,79.725,79.735,60900000.0
2009-09-22 06:41:00,79.74,79.75,79.74,79.75,37700000.0
2009-09-22 06:42:00,79.745,79.745,79.735,79.74,58900000.0
2009-09-22 06:43:00,79.74,79.74,79.73,79.73,28600000.0
2009-09-22 06:44:00,79.73,79.73,79.72,79.72,29200000.0
2009-09-22 06:45:00,79.725,79.735,79.725,79.73,98500000.0
2009-09-22 06:46:00,79.73,79.74,79.725,79.725,78700000.0
2009-09-22 06:47:00,79.725,79.725,79.715,79.725,66200000.0
2009-09-22 06:48:00,79.725,79.725,79.715,79.715,88900000.0
2009-09-22 06:49:00,79.715,79.725,79.71,79.725,101200000.0
2009-09-22 06:50:00,79.725,79.73,79.715,79.715,48500000.0
2009-09-22 06:51:00,79.715,79.715,79.715,79.715,16000000.0
2009-09-22 06:52:00,79.715,79.715,79.705,79.71,53900000.0
2009-09-22 06:53:00,79.71,79.715,79.705,79.715,26200000.0
2009-09-22 06:54:00,79.72,79.725,79.715,79.72,70000000.0
2009-09-22 06:55:00,79.72,79.72,79.72,79.72,35000000.0
2009-09-22 06:56:00,79.725,79.73,79.72,79.73,28300000.0
2009-09-22 06:57:00,79.735,79.74,79.725,79.74,47400000.0
2009-09-22 06:58:00,79.74,79.74,79.73,79.73,67000000.0
2009-09-22 06:59:00,79.73,79.73,79.71,79.71,107700000.0
2009-09-22 07:00:00,79.715,79.715,79.705,79.71,151400000.0
2009-09-22 07:01:00,79.715,79.715,79.695,79.705,77200000.0
2009-09-22 07:02:00,79.705,79.72,79.695,79.72,131800000.0
2009-09-22 07:03:00,79.72,79.72,79.71,79.715,77700000.0
2009-09-22 07:04:00,79.715,79.715,79.7,79.7,21300000.0
2009-09-22 07:05:00,79.7,79.71,79.7,79.71,23500000.0
2009-09-22 07:06:00,79.71,79.715,79.705,79.715,91100000.0
2009-09-22 07:07:00,79.71,79.73,79.705,79.72,85700000.0
2009-09-22 07:08:00,79.72,79.72,79.71,79.71,50500000.0
2009-09-22 07:09:00,79.715,79.715,79.69,79.705,83700000.0
2009-09-22 07:10:00,79.695,79.695,79.685,79.685,149600000.0
2009-09-22 07:11:00,79.69,79.71,79.69,79.705,130000000.0
2009-09-22 07:12:00,79.71,79.71,79.69,79.695,175200000.0
2009-09-22 07:13:00,79.7,79.705,79.69,79.69,192200000.0
2009-09-22 07:14:00,79.69,79.7,79.685,79.695,172600000.0
2009-09-22 07:15:00,79.695,79.71,79.69,79.695,134600000.0
2009-09-22 07:16:00,79.695,79.695,79.67,79.675,111100000.0
2009-09-22 07:17:00,79.67,79.67,79.655,79.655,177400000.0
2009-09-22 07:18:00,79.655,79.66,79.645,79.655,124000000.0
2009-09-22 07:19:00,79.645,79.67,79.64,79.67,149200000.0
2009-09-22 07:20:00,79.67,79.69,79.645,79.645,82300000.0
2009-09-22 07:21:00,79.65,79.665,79.645,79.665,159500000.0
2009-09-22 07:22:00,79.665,79.665,79.645,79.645,82300000.0
2009-09-22 07:23:00,79.645,79.645,79.635,79.645,130700000.0
2009-09-22 07:24:00,79.645,79.645,79.635,79.64,118700000.0
2009-09-22 07:25:00,79.645,79.655,79.64,79.645,78100000.0
2009-09-22 07:26:00,79.645,79.65,79.64,79.64,95900000.0
2009-09-22 07:27:00,79.645,79.65,79.635,79.64,229400000.0
2009-09-22 07:28:00,79.645,79.655,79.64,79.65,205000000.0
2009-09-22 07:29:00,79.655,79.66,79.65,79.65,132600000.0
2009-09-22 07:30:00,79.65,79.655,79.64,79.64,111700000.0
2009-09-22 07:31:00,79.64,79.645,79.635,79.645,80400000.0
2009-09-22 07:32:00,79.65,79.66,79.635,79.635,227900000.0
2009-09-22 07:33:00,79.64,79.665,79.615,79.665,132100000.0
2009-09-22 07:34:00,79.665,79.67,79.655,79.66,127600000.0
2009-09-22 07:35:00,79.67,79.685,79.67,79.685,52000000.0
2009-09-22 07:36:00,79.69,79.69,79.675,79.675,58700000.0
2009-09-22 07:37:00,79.675,79.685,79.675,79.68,34400000.0
2009-09-22 07:38:00,79.685,79.7,79.68,79.7,137300000.0
2009-09-22 07:39:00,79.7,79.705,79.675,79.675,88400000.0
2009-09-22 07:40:00,79.675,79.68,79.675,79.68,66500000.0
2009-09-22 07:41:00,79.68,79.68,79.67,79.675,58900000.0
2009-09-22 07:42:00,79.68,79.685,79.67,79.67,146400000.0
2009-09-22 07:43:00,79.67,79.67,79.66,79.66,184700000.0
2009-09-22 07:44:00,79.66,79.665,79.65,79.66,107300000.0
2009-09-22 07:45:00,79.66,79.66,79.645,79.655,123300000.0
2009-09-22 07:46:00,79.66,79.7,79.66,79.7,137000000.0
2009-09-22 07:47:00,79.7,79.7,79.675,79.695,51000000.0
2009-09-22 07:48:00,79.7,79.71,79.685,79.685,66000000.0
2009-09-22 07:49:00,79.685,79.695,79.68,79.68,130600000.0
2009-09-22 07:50:00,79.68,79.68,79.67,79.67,64100000.0
2009-09-22 07:51:00,79.67,79.675,79.64,79.655,178100000.0
2009-09-22 07:52:00,79.655,79.66,79.645,79.65,117400000.0
2009-09-22 07:53:00,79.65,79.65,79.635,79.635,91200000.0
2009-09-22 07:54:00,79.635,79.64,79.62,79.63,139200000.0
2009-09-22 07:55:00,79.635,79.65,79.625,79.63,80000000.0
2009-09-22 07:56:00,79.635,79.655,79.635,79.655,42600000.0
2009-09-22 07:57:00,79.66,79.66,79.65,79.655,47400000.0
2009-09-22 07:58:00,79.655,79.685,79.655,79.675,200700000.0
2009-09-22 07:59:00,79.675,79.705,79.675,79.685,276500000.0
2009-09-22 08:00:00,79.685,79.685,79.625,79.65,362400000.0
2009-09-22 08:01:00,79.635,79.645,79.62,79.64,309900000.0
2009-09-22 08:02:00,79.64,79.64,79.62,79.62,224300000.0
2009-09-22 08:03:00,79.62,79.65,79.615,79.645,235800000.0
2009-09-22 08:04:00,79.65,79.665,79.635,79.66,122200000.0
2009-09-22 08:05:00,79.665,79.67,79.64,79.67,177100000.0
2009-09-22 08:06:00,79.67,79.7,79.66,79.695,136200000.0
2009-09-22 08:07:00,79.705,79.735,79.675,79.73,223000000.0
2009-09-22 08:08:00,79.735,79.74,79.71,79.73,164600000.0
2009-09-22 08:09:00,79.73,79.735,79.695,79.72,219000000.0
2009-09-22 08:10:00,79.715,79.735,79.705,79.73,148700000.0
2009-09-22 08:11:00,79.725,79.735,79.715,79.715,83800000.0
2009-09-22 08:12:00,79.715,79.72,79.68,79.695,195500000.0
2009-09-22 08:13:00,79.695,79.7,79.69,79.69,66300000.0
2009-09-22 08:14:00,79.69,79.74,79.69,79.725,255800000.0
2009-09-22 08:15:00,79.725,79.725,79.695,79.705,254400000.0
2009-09-22 08:16:00,79.715,79.73,79.705,79.71,398000000.0
2009-09-22 08:17:00,79.71,79.765,79.71,79.735,265200000.0
2009-09-22 08:18:00,79.735,79.795,79.735,79.78,377300000.0
2009-09-22 08:19:00,79.785,79.79,79.77,79.775,206300000.0
2009-09-22 08:20:00,79.775,79.775,79.735,79.74,217900000.0
2009-09-22 08:21:00,79.74,79.745,79.7,79.73,255300000.0
2009-09-22 08:22:00,79.735,79.79,79.71,79.77,293700000.0
2009-09-22 08:23:00,79.775,79.775,79.735,79.74,409500000.0
2009-09-22 08:24:00,79.735,79.775,79.72,79.725,341500000.0
2009-09-22 08:25:00,79.72,79.755,79.705,79.73,371500000.0
2009-09-22 08:26:00,79.73,79.805,79.72,79.795,525400000.0
2009-09-22 08:27:00,79.8,79.82,79.775,79.815,550399998.0
2009-09-22 08:28:00,79.815,79.85,79.815,79.83,456600000.0
2009-09-22 08:29:00,79.825,79.835,79.79,79.795,322300001.0
2009-09-22 08:30:00,79.805,79.845,79.8,79.81,345200000.0
2009-09-22 08:31:00,79.81,79.81,79.69,79.72,303300000.0
2009-09-22 08:32:00,79.72,79.74,79.675,79.7,442000001.0
2009-09-22 08:33:00,79.7,79.715,79.69,79.7,265000000.0
2009-09-22 08:34:00,79.7,79.705,79.665,79.685,374600000.0
2009-09-22 08:35:00,79.68,79.715,79.68,79.705,301800000.0
2009-09-22 08:36:00,79.7,79.725,79.675,79.69,408099999.0
2009-09-22 08:37:00,79.69,79.7,79.68,79.7,304300001.0
2009-09-22 08:38:00,79.7,79.71,79.645,79.665,434600001.0
2009-09-22 08:39:00,79.665,79.69,79.655,79.69,252500001.0
2009-09-22 08:40:00,79.69,79.7,79.65,79.68,305300000.0
2009-09-22 08:41:00,79.68,79.71,79.675,79.685,125800000.0
2009-09-22 08:42:00,79.68,79.68,79.62,79.675,344600000.0
2009-09-22 08:43:00,79.67,79.68,79.645,79.65,428300000.0
2009-09-22 08:44:00,79.65,79.655,79.63,79.645,244800000.0
2009-09-22 08:45:00,79.645,79.66,79.635,79.645,169700000.0
2009-09-22 08:46:00,79.645,79.68,79.645,79.65,288700000.0
2009-09-22 08:47:00,79.65,79.665,79.65,79.66,221000000.0
2009-09-22 08:48:00,79.655,79.68,79.655,79.675,161700000.0
2009-09-22 08:49:00,79.675,79.71,79.67,79.7,150900000.0
2009-09-22 08:50:00,79.7,79.71,79.685,79.695,214500000.0
2009-09-22 08:51:00,79.695,79.705,79.685,79.705,100400000.0
2009-09-22 08:52:00,79.705,79.705,79.69,79.7,56200000.0
2009-09-22 08:53:00,79.7,79.71,79.695,79.705,67000000.0
2009-09-22 08:54:00,79.7,79.705,79.645,79.655,216500000.0
2009-09-22 08:55:00,79.655,79.685,79.645,79.67,400300000.0
2009-09-22 08:56:00,79.675,79.68,79.65,79.655,276800000.0
2009-09-22 08:57:00,79.645,79.655,79.62,79.65,399700000.0
2009-09-22 08:58:00,79.65,79.66,79.625,79.635,383500000.0
2009-09-22 08:59:00,79.64,79.69,79.63,79.675,359000000.0
2009-09-22 09:00:00,79.675,79.695,79.65,79.65,409700000.0
2009-09-22 09:01:00,79.65,79.67,79.645,79.645,191300000.0
2009-09-22 09:02:00,79.65,79.665,79.63,79.665,203100000.0
2009-09-22 09:03:00,79.655,79.66,79.635,79.65,241600000.0
2009-09-22 09:04:00,79.64,79.665,79.635,79.635,184900000.0
2009-09-22 09:05:00,79.635,79.68,79.635,79.675,281100001.0
2009-09-22 09:06:00,79.67,79.695,79.665,79.695,249900000.0
2009-09-22 09:07:00,79.695,79.695,79.68,79.685,229099999.0
2009-09-22 09:08:00,79.685,79.7,79.665,79.695,503699999.0
2009-09-22 09:09:00,79.7,79.715,79.695,79.705,405100000.0
2009-09-22 09:10:00,79.705,79.715,79.69,79.7,307200000.0
2009-09-22 09:11:00,79.7,79.715,79.665,79.68,450500000.0
2009-09-22 09:12:00,79.68,79.695,79.66,79.665,241200000.0
2009-09-22 09:13:00,79.67,79.68,79.655,79.655,225300002.0
2009-09-22 09:14:00,79.655,79.68,79.645,79.655,369600000.0
2009-09-22 09:15:00,79.655,79.66,79.635,79.655,566999999.0
2009-09-22 09:16:00,79.655,79.685,79.645,79.68,294100002.0
2009-09-22 09:17:00,79.685,79.69,79.67,79.675,426600000.0
2009-09-22 09:18:00,79.675,79.735,79.675,79.72,289300000.0
2009-09-22 09:19:00,79.72,79.72,79.67,79.68,515700000.0
2009-09-22 09:20:00,79.68,79.715,79.675,79.71,351400000.0
2009-09-22 09:21:00,79.71,79.72,79.695,79.7,374600000.0
2009-09-22 09:22:00,79.7,79.7,79.68,79.69,222000000.0
2009-09-22 09:23:00,79.69,79.7,79.665,79.675,340300000.0
2009-09-22 09:24:00,79.675,79.73,79.675,79.715,328800000.0
2009-09-22 09:25:00,79.72,79.775,79.715,79.755,523900000.0
2009-09-22 09:26:00,79.75,79.785,79.745,79.75,663900000.0
2009-09-22 09:27:00,79.75,79.765,79.74,79.755,526899999.0
2009-09-22 09:28:00,79.76,79.775,79.745,79.755,421200000.0
2009-09-22 09:29:00,79.755,79.795,79.745,79.785,402700000.0
2009-09-22 09:30:00,79.785,79.8,79.78,79.8,594000000.0
2009-09-22 09:31:00,79.8,79.805,79.795,79.8,167500000.0
2009-09-22 09:32:00,79.805,79.815,79.785,79.805,433500000.0
2009-09-22 09:33:00,79.8,79.82,79.79,79.81,396800002.0
2009-09-22 09:34:00,79.805,79.85,79.775,79.8,640899998.0
2009-09-22 09:35:00,79.8,79.8,79.73,79.75,561400000.0
2009-09-22 09:36:00,79.735,79.81,79.735,79.795,397800000.0
2009-09-22 09:37:00,79.795,79.805,79.765,79.79,395500000.0
2009-09-22 09:38:00,79.79,79.8,79.765,79.765,452000001.0
2009-09-22 09:39:00,79.765,79.795,79.755,79.795,278600000.0
2009-09-22 09:40:00,79.795,79.815,79.775,79.81,505000000.0
2009-09-22 09:41:00,79.805,79.835,79.79,79.835,446599998.0
2009-09-22 09:42:00,79.84,79.855,79.835,79.835,275400000.0
2009-09-22 09:43:00,79.835,79.85,79.835,79.85,151800000.0
2009-09-22 09:44:00,79.85,79.85,79.81,79.815,761100000.0
2009-09-22 09:45:00,79.815,79.88,79.815,79.86,406000000.0
2009-09-22 09:46:00,79.86,79.88,79.845,79.875,374200000.0
2009-09-22 09:47:00,79.88,79.905,79.855,79.855,402299999.0
2009-09-22 09:48:00,79.86,79.87,79.81,79.815,280600000.0
2009-09-22 09:49:00,79.815,79.835,79.805,79.815,431900000.0
2009-09-22 09:50:00,79.815,79.84,79.815,79.83,273900000.0
2009-09-22 09:51:00,79.825,79.83,79.8,79.805,298400000.0
2009-09-22 09:52:00,79.8,79.835,79.78,79.835,420299998.0
2009-09-22 09:53:00,79.835,79.85,79.825,79.825,238700000.0
2009-09-22 09:54:00,79.825,79.85,79.825,79.84,418500000.0
2009-09-22 09:55:00,79.84,79.875,79.84,79.87,330900000.0
2009-09-22 09:56:00,79.87,79.88,79.855,79.87,463300001.0
2009-09-22 09:57:00,79.875,79.885,79.865,79.875,399800000.0
2009-09-22 09:58:00,79.875,79.875,79.85,79.855,300800000.0
2009-09-22 09:59:00,79.86,79.865,79.805,79.815,518999999.0
2009-09-22 10:00:00,79.805,79.82,79.795,79.815,434600001.0
2009-09-22 10:01:00,79.815,79.84,79.8,79.815,353300000.0
2009-09-22 10:02:00,79.815,79.815,79.795,79.81,261900000.0
2009-09-22 10:03:00,79.815,79.835,79.81,79.82,422900000.0
2009-09-22 10:04:00,79.815,79.825,79.805,79.815,302500000.0
2009-09-22 10:05:00,79.815,79.815,79.785,79.795,311300000.0
2009-09-22 10:06:00,79.8,79.825,79.795,79.82,204100000.0
2009-09-22 10:07:00,79.825,79.825,79.805,79.815,104600000.0
2009-09-22 10:08:00,79.815,79.815,79.785,79.795,215900000.0
2009-09-22 10:09:00,79.795,79.795,79.77,79.785,346800000.0
2009-09-22 10:10:00,79.785,79.79,79.765,79.785,299000000.0
2009-09-22 10:11:00,79.79,79.805,79.765,79.78,259700000.0
2009-09-22 10:12:00,79.78,79.785,79.775,79.785,301400000.0
2009-09-22 10:13:00,79.78,79.805,79.775,79.8,310700000.0
2009-09-22 10:14:00,79.8,79.84,79.795,79.83,306200000.0
2009-09-22 10:15:00,79.83,79.855,79.825,79.835,158500000.0
2009-09-22 10:16:00,79.83,79.84,79.815,79.83,376000000.0
2009-09-22 10:17:00,79.83,79.84,79.815,79.83,252300000.0
2009-09-22 10:18:00,79.83,79.83,79.815,79.82,205300000.0
2009-09-22 10:19:00,79.82,79.855,79.815,79.85,280100000.0
2009-09-22 10:20:00,79.85,79.885,79.845,79.875,559699999.0
2009-09-22 10:21:00,79.88,79.9,79.87,79.875,370100000.0
2009-09-22 10:22:00,79.875,79.9,79.875,79.9,275100003.0
2009-09-22 10:23:00,79.9,79.9,79.865,79.88,448400000.0
2009-09-22 10:24:00,79.885,79.905,79.87,79.875,449100001.0
2009-09-22 10:25:00,79.875,79.905,79.87,79.875,516400001.0
2009-09-22 10:26:00,79.875,79.875,79.85,79.86,283600000.0
2009-09-22 10:27:00,79.86,79.86,79.83,79.84,311600000.0
2009-09-22 10:28:00,79.85,79.85,79.83,79.845,495100000.0
2009-09-22 10:29:00,79.85,79.865,79.815,79.825,522499999.0
2009-09-22 10:30:00,79.825,79.85,79.825,79.84,503800000.0
2009-09-22 10:31:00,79.84,79.875,79.83,79.86,562599999.0
2009-09-22 10:32:00,79.86,79.86,79.81,79.82,400500000.0
2009-09-22 10:33:00,79.82,79.84,79.81,79.84,363200000.0
2009-09-22 10:34:00,79.84,79.895,79.84,79.895,306200000.0
2009-09-22 10:35:00,79.895,79.895,79.85,79.855,237200000.0
2009-09-22 10:36:00,79.855,79.855,79.84,79.845,302900000.0
2009-09-22 10:37:00,79.845,79.85,79.835,79.85,396999998.0
2009-09-22 10:38:00,79.85,79.875,79.845,79.875,488200002.0
2009-09-22 10:39:00,79.87,79.895,79.86,79.87,510400000.0
2009-09-22 10:40:00,79.87,79.88,79.855,79.855,339400003.0
2009-09-22 10:41:00,79.855,79.875,79.84,79.845,492900000.0
2009-09-22 10:42:00,79.845,79.865,79.835,79.845,404800000.0
2009-09-22 10:43:00,79.845,79.845,79.805,79.81,522900000.0
2009-09-22 10:44:00,79.81,79.81,79.8,79.805,286200001.0
2009-09-22 10:45:00,79.805,79.835,79.79,79.825,406300000.0
2009-09-22 10:46:00,79.825,79.83,79.79,79.815,479300001.0
2009-09-22 10:47:00,79.815,79.815,79.785,79.79,303100000.0
2009-09-22 10:48:00,79.79,79.8,79.78,79.785,254800000.0
2009-09-22 10:49:00,79.785,79.79,79.775,79.78,326000000.0
2009-09-22 10:50:00,79.78,79.79,79.755,79.79,302300000.0
2009-09-22 10:51:00,79.79,79.805,79.78,79.79,51000000.0
2009-09-22 10:52:00,79.79,79.82,79.79,79.805,269000000.0
2009-09-22 10:53:00,79.805,79.875,79.805,79.855,620700000.0
2009-09-22 10:54:00,79.86,79.875,79.85,79.875,354300000.0
2009-09-22 10:55:00,79.875,79.93,79.865,79.93,486800001.0
2009-09-22 10:56:00,79.93,79.93,79.91,79.93,287600000.0
2009-09-22 10:57:00,79.93,79.935,79.89,79.895,367599999.0
2009-09-22 10:58:00,79.89,79.92,79.855,79.865,343000000.0
2009-09-22 10:59:00,79.865,79.9,79.855,79.885,496400000.0
2009-09-22 11:00:00,79.885,79.9,79.865,79.895,309400000.0
2009-09-22 11:01:00,79.895,79.9,79.875,79.895,422499998.0
2009-09-22 11:02:00,79.895,79.915,79.865,79.875,440199999.0
2009-09-22 11:03:00,79.875,79.885,79.865,79.88,651400000.0
2009-09-22 11:04:00,79.88,79.88,79.865,79.87,345300000.0
2009-09-22 11:05:00,79.87,79.895,79.865,79.875,469100000.0
2009-09-22 11:06:00,79.875,79.895,79.875,79.885,411799999.0
2009-09-22 11:07:00,79.885,79.915,79.88,79.91,512000000.0
2009-09-22 11:08:00,79.91,79.96,79.905,79.94,630299999.0
2009-09-22 11:09:00,79.94,79.965,79.925,79.95,357600000.0
2009-09-22 11:10:00,79.95,79.965,79.925,79.94,385199999.0
2009-09-22 11:11:00,79.945,79.945,79.925,79.93,536600000.0
2009-09-22 11:12:00,79.93,79.93,79.905,79.92,158700000.0
2009-09-22 11:13:00,79.915,79.925,79.9,79.92,203000000.0
2009-09-22 11:14:00,79.92,79.925,79.905,79.915,122900000.0
2009-09-22 11:15:00,79.915,79.92,79.9,79.9,339100000.0
2009-09-22 11:16:00,79.9,79.915,79.9,79.91,147700000.0
2009-09-22 11:17:00,79.91,79.925,79.905,79.905,158300000.0
2009-09-22 11:18:00,79.905,79.915,79.905,79.905,145800000.0
2009-09-22 11:19:00,79.905,79.915,79.9,79.91,294700000.0
2009-09-22 11:20:00,79.91,79.92,79.895,79.9,128700000.0
2009-09-22 11:21:00,79.9,79.925,79.895,79.925,405200004.0
2009-09-22 11:22:00,79.925,79.955,79.925,79.95,270100000.0
2009-09-22 11:23:00,79.95,79.955,79.935,79.95,541600000.0
2009-09-22 11:24:00,79.95,79.955,79.93,79.935,340500000.0
2009-09-22 11:25:00,79.935,79.935,79.915,79.915,107099999.0
2009-09-22 11:26:00,79.915,79.925,79.91,79.915,209799997.0
2009-09-22 11:27:00,79.91,79.915,79.885,79.9,398900001.0
2009-09-22 11:28:00,79.9,79.915,79.875,79.905,466700000.0
2009-09-22 11:29:00,79.905,79.93,79.905,79.915,194400000.0
2009-09-22 11:30:00,79.915,79.915,79.88,79.885,218900000.0
2009-09-22 11:31:00,79.885,79.89,79.875,79.88,246100000.0
2009-09-22 11:32:00,79.88,79.89,79.88,79.88,158600000.0
2009-09-22 11:33:00,79.88,79.9,79.88,79.9,149200000.0
2009-09-22 11:34:00,79.895,79.91,79.89,79.905,181200000.0
2009-09-22 11:35:00,79.91,79.915,79.89,79.89,82000000.0
2009-09-22 11:36:00,79.89,79.91,79.875,79.885,211800000.0
2009-09-22 11:37:00,79.885,79.91,79.885,79.905,209100000.0
2009-09-22 11:38:00,79.91,79.915,79.895,79.895,133300000.0
2009-09-22 11:39:00,79.895,79.905,79.875,79.88,337300000.0
2009-09-22 11:40:00,79.875,79.89,79.865,79.87,282600000.0
2009-09-22 11:41:00,79.865,79.88,79.86,79.88,237200001.0
2009-09-22 11:42:00,79.88,79.88,79.855,79.855,270700003.0
2009-09-22 11:43:00,79.855,79.86,79.84,79.85,162600000.0
2009-09-22 11:44:00,79.845,79.86,79.845,79.86,201200000.0
2009-09-22 11:45:00,79.86,79.86,79.835,79.84,477400002.0
2009-09-22 11:46:00,79.84,79.865,79.84,79.865,303200001.0
2009-09-22 11:47:00,79.86,79.875,79.86,79.86,323400000.0
2009-09-22 11:48:00,79.86,79.875,79.855,79.87,523399998.0
2009-09-22 11:49:00,79.87,79.885,79.87,79.87,661100002.0
2009-09-22 11:50:00,79.87,79.895,79.87,79.89,363900001.0
2009-09-22 11:51:00,79.895,79.92,79.895,79.9,546899999.0
2009-09-22 11:52:00,79.9,79.91,79.895,79.905,245900001.0
2009-09-22 11:53:00,79.91,79.935,79.91,79.925,318900000.0
2009-09-22 11:54:00,79.93,79.94,79.905,79.91,517200001.0
2009-09-22 11:55:00,79.91,79.915,79.89,79.89,514200000.0
2009-09-22 11:56:00,79.89,79.895,79.865,79.875,271400000.0
2009-09-22 11:57:00,79.88,79.895,79.86,79.895,266300000.0
2009-09-22 11:58:00,79.89,79.92,79.885,79.91,604100000.0
2009-09-22 11:59:00,79.91,79.935,79.895,79.935,316400000.0
2009-09-22 12:00:00,79.935,79.95,79.925,79.925,745600001.0
2009-09-22 12:01:00,79.925,79.945,79.915,79.94,509099999.0
2009-09-22 12:02:00,79.94,79.95,79.925,79.94,539600002.0
2009-09-22 12:03:00,79.935,79.955,79.915,79.925,620400000.0
2009-09-22 12:04:00,79.925,79.925,79.875,79.89,489600000.0
2009-09-22 12:05:00,79.89,79.9,79.865,79.87,587000000.0
2009-09-22 12:06:00,79.87,79.88,79.84,79.855,412900000.0
2009-09-22 12:07:00,79.855,79.86,79.84,79.855,252800000.0
2009-09-22 12:08:00,79.855,79.86,79.835,79.84,289800001.0
2009-09-22 12:09:00,79.84,79.88,79.84,79.87,450100000.0
2009-09-22 12:10:00,79.865,79.9,79.86,79.89,466199999.0
2009-09-22 12:11:00,79.89,79.895,79.87,79.885,558500001.0
2009-09-22 12:12:00,79.885,79.895,79.88,79.885,182400000.0
2009-09-22 12:13:00,79.885,79.89,79.86,79.865,424200001.0
2009-09-22 12:14:00,79.87,79.875,79.85,79.87,217500000.0
2009-09-22 12:15:00,79.87,79.895,79.87,79.88,430099999.0
2009-09-22 12:16:00,79.88,79.92,79.88,79.91,274500000.0
2009-09-22 12:17:00,79.91,79.915,79.9,79.91,225800000.0
2009-09-22 12:18:00,79.905,79.905,79.885,79.905,198500000.0
2009-09-22 12:19:00,79.91,79.94,79.91,79.94,152400000.0
2009-09-22 12:20:00,79.94,79.95,79.93,79.94,285900000.0
2009-09-22 12:21:00,79.945,79.945,79.88,79.885,473600001.0
2009-09-22 12:22:00,79.885,79.89,79.86,79.885,488700000.0
2009-09-22 12:23:00,79.885,79.905,79.885,79.9,396500000.0
2009-09-22 12:24:00,79.895,79.905,79.89,79.905,571200000.0
2009-09-22 12:25:00,79.905,79.905,79.84,79.845,459400000.0
2009-09-22 12:26:00,79.845,79.87,79.82,79.83,662699999.0
2009-09-22 12:27:00,79.83,79.845,79.825,79.84,536700002.0
2009-09-22 12:28:00,79.85,79.865,79.84,79.845,611100002.0
2009-09-22 12:29:00,79.85,79.86,79.85,79.855,255600001.0
2009-09-22 12:30:00,79.855,79.855,79.835,79.84,372700002.0
2009-09-22 12:31:00,79.835,79.855,79.83,79.84,298100001.0
2009-09-22 12:32:00,79.84,79.85,79.83,79.845,198800000.0
2009-09-22 12:33:00,79.845,79.85,79.835,79.845,533900000.0
2009-09-22 12:34:00,79.845,79.87,79.845,79.865,309200000.0
2009-09-22 12:35:00,79.865,79.865,79.83,79.84,445899999.0
2009-09-22 12:36:00,79.84,79.86,79.84,79.86,509800000.0
2009-09-22 12:37:00,79.865,79.88,79.865,79.87,106900000.0
2009-09-22 12:38:00,79.875,79.88,79.875,79.875,333100001.0
2009-09-22 12:39:00,79.885,79.885,79.855,79.855,188100000.0
2009-09-22 12:40:00,79.855,79.865,79.855,79.865,366999999.0
2009-09-22 12:41:00,79.865,79.87,79.86,79.865,171700000.0
2009-09-22 12:42:00,79.865,79.865,79.85,79.855,291600000.0
2009-09-22 12:43:00,79.855,79.89,79.85,79.89,295400000.0
2009-09-22 12:44:00,79.89,79.905,79.865,79.875,513699997.0
2009-09-22 12:45:00,79.875,79.91,79.875,79.895,689400000.0
2009-09-22 12:46:00,79.895,79.91,79.895,79.895,392400000.0
2009-09-22 12:47:00,79.895,79.905,79.875,79.88,366999999.0
2009-09-22 12:48:00,79.88,79.88,79.86,79.87,227300000.0
2009-09-22 12:49:00,79.87,79.895,79.87,79.895,325500000.0
2009-09-22 12:50:00,79.895,79.96,79.895,79.96,581400000.0
2009-09-22 12:51:00,79.96,79.965,79.945,79.965,520000000.0
2009-09-22 12:52:00,79.965,79.97,79.955,79.965,160300000.0
2009-09-22 12:53:00,79.965,79.98,79.965,79.965,234900000.0
2009-09-22 12:54:00,79.965,79.965,79.93,79.95,353600000.0
2009-09-22 12:55:00,79.96,79.965,79.92,79.92,354200002.0
2009-09-22 12:56:00,79.92,79.925,79.91,79.92,142500000.0
2009-09-22 12:57:00,79.92,79.925,79.885,79.885,340599999.0
2009-09-22 12:58:00,79.885,79.885,79.865,79.875,227700001.0
2009-09-22 12:59:00,79.875,79.88,79.86,79.86,462300000.0
2009-09-22 13:00:00,79.865,79.875,79.86,79.87,224800000.0
2009-09-22 13:01:00,79.87,79.895,79.865,79.89,265900002.0
2009-09-22 13:02:00,79.895,79.895,79.87,79.88,172500001.0
2009-09-22 13:03:00,79.885,79.885,79.875,79.885,311400000.0
2009-09-22 13:04:00,79.885,79.9,79.865,79.885,309400000.0
2009-09-22 13:05:00,79.885,79.885,79.865,79.87,187200000.0
2009-09-22 13:06:00,79.865,79.87,79.855,79.86,197000002.0
2009-09-22 13:07:00,79.86,79.86,79.86,79.86,23200000.0
2009-09-22 13:08:00,79.855,79.86,79.845,79.845,150000001.0
2009-09-22 13:09:00,79.835,79.835,79.815,79.83,202100000.0
2009-09-22 13:10:00,79.825,79.855,79.82,79.855,167200000.0
2009-09-22 13:11:00,79.855,79.865,79.835,79.85,260700000.0
2009-09-22 13:12:00,79.85,79.87,79.84,79.86,336800000.0
2009-09-22 13:13:00,79.86,79.885,79.855,79.88,345199999.0
2009-09-22 13:14:00,79.88,79.89,79.875,79.89,310599999.0
2009-09-22 13:15:00,79.89,79.91,79.89,79.91,160200000.0
2009-09-22 13:16:00,79.91,79.92,79.895,79.895,184200000.0
2009-09-22 13:17:00,79.895,79.9,79.885,79.89,370599997.0
2009-09-22 13:18:00,79.895,79.895,79.855,79.855,409900000.0
2009-09-22 13:19:00,79.855,79.86,79.835,79.835,494100000.0
2009-09-22 13:20:00,79.84,79.855,79.84,79.855,112700000.0
2009-09-22 13:21:00,79.855,79.875,79.85,79.855,134400000.0
2009-09-22 13:22:00,79.85,79.855,79.83,79.855,180300000.0
2009-09-22 13:23:00,79.85,79.865,79.85,79.86,196100000.0
2009-09-22 13:24:00,79.86,79.87,79.86,79.86,62400000.0
2009-09-22 13:25:00,79.86,79.87,79.85,79.865,230400000.0
2009-09-22 13:26:00,79.865,79.895,79.865,79.89,333000000.0
2009-09-22 13:27:00,79.89,79.91,79.89,79.9,375700001.0
2009-09-22 13:28:00,79.9,79.91,79.885,79.885,212500000.0
2009-09-22 13:29:00,79.885,79.885,79.86,79.865,282600000.0
2009-09-22 13:30:00,79.86,79.865,79.85,79.855,123800000.0
2009-09-22 13:31:00,79.865,79.875,79.84,79.84,281200001.0
2009-09-22 13:32:00,79.845,79.86,79.84,79.85,308300000.0
2009-09-22 13:33:00,79.85,79.855,79.815,79.825,384200000.0
2009-09-22 13:34:00,79.825,79.835,79.815,79.83,413600000.0
2009-09-22 13:35:00,79.83,79.84,79.815,79.83,462500000.0
2009-09-22 13:36:00,79.83,79.835,79.825,79.83,427500000.0
2009-09-22 13:37:00,79.825,79.835,79.825,79.835,213800000.0
2009-09-22 13:38:00,79.835,79.835,79.815,79.815,294300001.0
2009-09-22 13:39:00,79.815,79.855,79.815,79.85,464000000.0
2009-09-22 13:40:00,79.845,79.845,79.825,79.845,391400000.0
2009-09-22 13:41:00,79.845,79.855,79.84,79.845,347100000.0
2009-09-22 13:42:00,79.845,79.865,79.845,79.865,351400002.0
2009-09-22 13:43:00,79.865,79.87,79.865,79.865,47200000.0
2009-09-22 13:44:00,79.865,79.865,79.85,79.85,50700000.0
2009-09-22 13:45:00,79.85,79.875,79.835,79.865,283600000.0
2009-09-22 13:46:00,79.865,79.875,79.86,79.87,131200000.0
2009-09-22 13:47:00,79.865,79.865,79.855,79.86,108600000.0
2009-09-22 13:48:00,79.865,79.885,79.855,79.885,171400000.0
2009-09-22 13:49:00,79.885,79.905,79.885,79.895,299000000.0
2009-09-22 13:50:00,79.895,79.905,79.88,79.895,543500000.0
2009-09-22 13:51:00,79.89,79.895,79.885,79.885,214900000.0
2009-09-22 13:52:00,79.885,79.89,79.855,79.875,335500000.0
2009-09-22 13:53:00,79.875,79.9,79.875,79.885,240300000.0
2009-09-22 13:54:00,79.885,79.89,79.875,79.88,700100000.0
2009-09-22 13:55:00,79.88,79.905,79.88,79.88,268000000.0
2009-09-22 13:56:00,79.88,79.885,79.875,79.875,222000000.0
2009-09-22 13:57:00,79.875,79.89,79.875,79.88,344800000.0
2009-09-22 13:58:00,79.885,79.895,79.88,79.89,225500000.0
2009-09-22 13:59:00,79.885,79.895,79.87,79.885,299600000.0
2009-09-22 14:00:00,79.89,79.9,79.885,79.885,206800000.0
2009-09-22 14:01:00,79.89,79.89,79.875,79.88,170800000.0
2009-09-22 14:02:00,79.88,79.885,79.865,79.865,273300000.0
2009-09-22 14:03:00,79.865,79.87,79.845,79.85,410300000.0
2009-09-22 14:04:00,79.85,79.86,79.84,79.85,395800000.0
2009-09-22 14:05:00,79.85,79.865,79.835,79.835,539800000.0
2009-09-22 14:06:00,79.835,79.845,79.835,79.84,558400008.0
2009-09-22 14:07:00,79.84,79.865,79.835,79.865,388800001.0
2009-09-22 14:08:00,79.865,79.89,79.865,79.88,432400000.0
2009-09-22 14:09:00,79.885,79.885,79.865,79.87,286400001.0
2009-09-22 14:10:00,79.875,79.875,79.85,79.855,390700000.0
2009-09-22 14:11:00,79.855,79.855,79.815,79.815,728200000.0
2009-09-22 14:12:00,79.815,79.84,79.81,79.81,498199999.0
2009-09-22 14:13:00,79.815,79.82,79.8,79.805,331900000.0
2009-09-22 14:14:00,79.805,79.815,79.795,79.795,200000000.0
2009-09-22 14:15:00,79.795,79.82,79.79,79.805,484500000.0
2009-09-22 14:16:00,79.805,79.825,79.805,79.82,378400000.0
2009-09-22 14:17:00,79.82,79.83,79.82,79.83,139800000.0
2009-09-22 14:18:00,79.83,79.835,79.82,79.835,369099999.0
2009-09-22 14:19:00,79.835,79.865,79.835,79.865,379799999.0
2009-09-22 14:20:00,79.865,79.87,79.82,79.835,759100000.0
2009-09-22 14:21:00,79.835,79.85,79.825,79.85,449800000.0
2009-09-22 14:22:00,79.85,79.865,79.845,79.845,354100000.0
2009-09-22 14:23:00,79.845,79.85,79.835,79.845,440199999.0
2009-09-22 14:24:00,79.84,79.855,79.835,79.835,441600000.0
2009-09-22 14:25:00,79.835,79.845,79.825,79.825,247700000.0
2009-09-22 14:26:00,79.825,79.83,79.795,79.81,505500000.0
2009-09-22 14:27:00,79.81,79.815,79.78,79.795,468600000.0
2009-09-22 14:28:00,79.79,79.81,79.78,79.78,432200000.0
2009-09-22 14:29:00,79.775,79.79,79.765,79.775,266200000.0
2009-09-22 14:30:00,79.78,79.785,79.75,79.77,577299999.0
2009-09-22 14:31:00,79.77,79.77,79.73,79.735,459300000.0
2009-09-22 14:32:00,79.735,79.755,79.73,79.745,300400000.0
2009-09-22 14:33:00,79.735,79.74,79.72,79.725,173200000.0
2009-09-22 14:34:00,79.725,79.735,79.705,79.71,482800000.0
2009-09-22 14:35:00,79.71,79.715,79.69,79.71,324700000.0
2009-09-22 14:36:00,79.71,79.735,79.69,79.715,424200000.0
2009-09-22 14:37:00,79.715,79.74,79.715,79.72,362500000.0
2009-09-22 14:38:00,79.72,79.74,79.71,79.735,258600000.0
2009-09-22 14:39:00,79.735,79.745,79.73,79.74,230700000.0
2009-09-22 14:40:00,79.735,79.74,79.665,79.665,355400000.0
2009-09-22 14:41:00,79.665,79.68,79.655,79.67,633500000.0
2009-09-22 14:42:00,79.675,79.695,79.655,79.68,439500000.0
2009-09-22 14:43:00,79.68,79.705,79.68,79.695,296000000.0
2009-09-22 14:44:00,79.705,79.735,79.7,79.73,154400000.0
2009-09-22 14:45:00,79.73,79.755,79.72,79.74,225400000.0
2009-09-22 14:46:00,79.74,79.75,79.715,79.75,260400000.0
2009-09-22 14:47:00,79.75,79.77,79.715,79.72,390200000.0
2009-09-22 14:48:00,79.72,79.765,79.72,79.765,555400000.0
2009-09-22 14:49:00,79.765,79.77,79.745,79.755,595400001.0
2009-09-22 14:50:00,79.76,79.76,79.715,79.725,672600000.0
2009-09-22 14:51:00,79.725,79.765,79.715,79.745,479000001.0
2009-09-22 14:52:00,79.745,79.755,79.725,79.73,407000000.0
2009-09-22 14:53:00,79.73,79.73,79.7,79.715,364400000.0
2009-09-22 14:54:00,79.715,79.72,79.71,79.71,308400000.0
2009-09-22 14:55:00,79.71,79.71,79.69,79.7,286400000.0
2009-09-22 14:56:00,79.7,79.725,79.7,79.71,269800000.0
2009-09-22 14:57:00,79.71,79.715,79.695,79.695,266700000.0
2009-09-22 14:58:00,79.695,79.72,79.675,79.72,396199999.0
2009-09-22 14:59:00,79.72,79.73,79.705,79.71,253200000.0
2009-09-22 15:00:00,79.715,79.75,79.7,79.75,233000000.0
2009-09-22 15:01:00,79.75,79.75,79.71,79.71,283200000.0
2009-09-22 15:02:00,79.715,79.765,79.71,79.74,385899998.0
2009-09-22 15:03:00,79.75,79.75,79.725,79.735,449800000.0
2009-09-22 15:04:00,79.735,79.745,79.72,79.725,725799999.0
2009-09-22 15:05:00,79.725,79.74,79.705,79.715,343600000.0
2009-09-22 15:06:00,79.715,79.735,79.71,79.735,312700000.0
2009-09-22 15:07:00,79.735,79.735,79.715,79.725,204200000.0
2009-09-22 15:08:00,79.725,79.725,79.695,79.71,319000000.0
2009-09-22 15:09:00,79.71,79.71,79.675,79.695,527900001.0
2009-09-22 15:10:00,79.695,79.73,79.685,79.72,692000001.0
2009-09-22 15:11:00,79.72,79.74,79.705,79.725,656500000.0
2009-09-22 15:12:00,79.74,79.75,79.72,79.735,433400000.0
2009-09-22 15:13:00,79.735,79.745,79.72,79.725,239000000.0
2009-09-22 15:14:00,79.725,79.73,79.7,79.72,460600000.0
2009-09-22 15:15:00,79.72,79.77,79.715,79.755,608400000.0
2009-09-22 15:16:00,79.765,79.78,79.74,79.745,808000001.0
2009-09-22 15:17:00,79.745,79.785,79.745,79.775,662799999.0
2009-09-22 15:18:00,79.765,79.765,79.705,79.715,720000001.0
2009-09-22 15:19:00,79.72,79.74,79.715,79.74,575000000.0
2009-09-22 15:20:00,79.74,79.785,79.74,79.755,695699999.0
2009-09-22 15:21:00,79.755,79.785,79.75,79.775,492200001.0
2009-09-22 15:22:00,79.775,79.795,79.755,79.78,716300001.0
2009-09-22 15:23:00,79.78,79.785,79.765,79.78,686799998.0
2009-09-22 15:24:00,79.775,79.775,79.75,79.77,576000000.0
2009-09-22 15:25:00,79.775,79.78,79.655,79.71,586799999.0
2009-09-22 15:26:00,79.71,79.74,79.685,79.685,587300000.0
2009-09-22 15:27:00,79.69,79.69,79.655,79.66,678800000.0
2009-09-22 15:28:00,79.66,79.7,79.66,79.685,880800001.0
2009-09-22 15:29:00,79.685,79.705,79.685,79.695,485199998.0
2009-09-22 15:30:00,79.695,79.705,79.665,79.68,715799999.0
2009-09-22 15:31:00,79.68,79.685,79.635,79.635,802799999.0
2009-09-22 15:32:00,79.635,79.68,79.635,79.65,794700000.0
2009-09-22 15:33:00,79.65,79.65,79.605,79.605,554100000.0
2009-09-22 15:34:00,79.605,79.63,79.6,79.615,704299999.0
2009-09-22 15:35:00,79.62,79.655,79.615,79.625,845000000.0
2009-09-22 15:36:00,79.62,79.64,79.6,79.63,462600002.0
2009-09-22 15:37:00,79.63,79.655,79.615,79.645,640100003.0
2009-09-22 15:38:00,79.645,79.71,79.635,79.71,823100000.0
2009-09-22 15:39:00,79.71,79.72,79.69,79.705,555100001.0
2009-09-22 15:40:00,79.705,79.705,79.665,79.665,554099998.0
2009-09-22 15:41:00,79.67,79.675,79.655,79.66,596599997.0
2009-09-22 15:42:00,79.66,79.675,79.645,79.665,669200001.0
2009-09-22 15:43:00,79.665,79.695,79.665,79.695,416500001.0
2009-09-22 15:44:00,79.695,79.695,79.65,79.67,494000000.0
2009-09-22 15:45:00,79.67,79.675,79.605,79.615,650199999.0
2009-09-22 15:46:00,79.615,79.675,79.61,79.655,758200002.0
2009-09-22 15:47:00,79.655,79.655,79.585,79.635,627100001.0
2009-09-22 15:48:00,79.63,79.63,79.575,79.58,535600001.0
2009-09-22 15:49:00,79.58,79.62,79.565,79.615,636000000.0
2009-09-22 15:50:00,79.615,79.64,79.605,79.605,950199997.0
2009-09-22 15:51:00,79.605,79.615,79.59,79.61,421200000.0
2009-09-22 15:52:00,79.605,79.605,79.58,79.585,665700001.0
2009-09-22 15:53:00,79.595,79.605,79.585,79.595,648400000.0
2009-09-22 15:54:00,79.6,79.62,79.585,79.62,555599999.0
2009-09-22 15:55:00,79.62,79.63,79.595,79.595,637000001.0
2009-09-22 15:56:00,79.6,79.6,79.555,79.6,600400000.0
2009-09-22 15:57:00,79.6,79.615,79.575,79.575,754200002.0
2009-09-22 15:58:00,79.575,79.605,79.575,79.595,617600000.0
2009-09-22 15:59:00,79.6,79.61,79.575,79.585,453799999.0
2009-09-22 16:00:00,79.585,79.585,79.525,79.535,524500000.0
2009-09-22 16:01:00,79.54,79.55,79.525,79.535,590900001.0
2009-09-22 16:02:00,79.535,79.555,79.52,79.535,638300000.0
2009-09-22 16:03:00,79.535,79.54,79.515,79.535,936900002.0
2009-09-22 16:04:00,79.535,79.545,79.52,79.525,777600001.0
2009-09-22 16:05:00,79.52,79.54,79.5,79.5,807000000.0
2009-09-22 16:06:00,79.5,79.55,79.49,79.535,578700000.0
2009-09-22 16:07:00,79.54,79.56,79.525,79.56,537900000.0
2009-09-22 16:08:00,79.555,79.59,79.545,79.585,565000000.0
2009-09-22 16:09:00,79.59,79.635,79.57,79.63,502400000.0
2009-09-22 16:10:00,79.63,79.655,79.615,79.625,627000000.0
2009-09-22 16:11:00,79.625,79.63,79.61,79.615,543800000.0
2009-09-22 16:12:00,79.62,79.635,79.61,79.63,543200000.0
2009-09-22 16:13:00,79.63,79.665,79.63,79.655,947200000.0
2009-09-22 16:14:00,79.655,79.7,79.645,79.69,663600000.0
2009-09-22 16:15:00,79.685,79.685,79.66,79.665,684299999.0
2009-09-22 16:16:00,79.665,79.73,79.66,79.7,686800000.0
2009-09-22 16:17:00,79.695,79.695,79.665,79.685,642099999.0
2009-09-22 16:18:00,79.685,79.69,79.645,79.65,339000001.0
2009-09-22 16:19:00,79.645,79.705,79.63,79.685,658499999.0
2009-09-22 16:20:00,79.685,79.695,79.655,79.655,625800001.0
2009-09-22 16:21:00,79.655,79.69,79.655,79.69,662899998.0
2009-09-22 16:22:00,79.69,79.695,79.655,79.665,808300005.0
2009-09-22 16:23:00,79.66,79.685,79.645,79.645,404700000.0
2009-09-22 16:24:00,79.645,79.655,79.635,79.645,526499999.0
2009-09-22 16:25:00,79.64,79.665,79.625,79.64,541500001.0
2009-09-22 16:26:00,79.645,79.655,79.625,79.64,525200000.0
2009-09-22 16:27:00,79.645,79.655,79.625,79.625,365899998.0
2009-09-22 16:28:00,79.625,79.655,79.62,79.62,617800000.0
2009-09-22 16:29:00,79.62,79.63,79.575,79.605,733000000.0
2009-09-22 16:30:00,79.605,79.605,79.57,79.59,718400000.0
2009-09-22 16:31:00,79.585,79.6,79.565,79.585,666899999.0
2009-09-22 16:32:00,79.58,79.6,79.575,79.595,549900000.0
2009-09-22 16:33:00,79.595,79.595,79.555,79.57,625000001.0
2009-09-22 16:34:00,79.57,79.57,79.535,79.555,794300001.0
2009-09-22 16:35:00,79.555,79.565,79.53,79.54,665400001.0
2009-09-22 16:36:00,79.54,79.55,79.53,79.545,715300002.0
2009-09-22 16:37:00,79.545,79.56,79.525,79.545,430300000.0
2009-09-22 16:38:00,79.545,79.575,79.54,79.575,289800000.0
2009-09-22 16:39:00,79.58,79.625,79.565,79.62,864999998.0
2009-09-22 16:40:00,79.625,79.64,79.605,79.62,525500001.0
2009-09-22 16:41:00,79.62,79.65,79.62,79.645,398000000.0
2009-09-22 16:42:00,79.655,79.67,79.65,79.66,351000000.0
2009-09-22 16:43:00,79.665,79.695,79.665,79.67,366400000.0
2009-09-22 16:44:00,79.67,79.69,79.655,79.68,579000000.0
2009-09-22 16:45:00,79.68,79.69,79.645,79.65,844899998.0
2009-09-22 16:46:00,79.645,79.645,79.63,79.64,377800000.0
2009-09-22 16:47:00,79.635,79.645,79.605,79.615,313200001.0
2009-09-22 16:48:00,79.61,79.645,79.605,79.635,639399999.0
2009-09-22 16:49:00,79.635,79.655,79.63,79.655,527400001.0
2009-09-22 16:50:00,79.655,79.665,79.645,79.66,417300003.0
2009-09-22 16:51:00,79.67,79.69,79.655,79.685,469400000.0
2009-09-22 16:52:00,79.685,79.69,79.67,79.67,557000000.0
2009-09-22 16:53:00,79.675,79.675,79.65,79.66,588100000.0
2009-09-22 16:54:00,79.655,79.69,79.655,79.69,536800000.0
2009-09-22 16:55:00,79.69,79.735,79.685,79.71,758500000.0
2009-09-22 16:56:00,79.71,79.735,79.705,79.725,554800000.0
2009-09-22 16:57:00,79.72,79.735,79.71,79.72,329700000.0
2009-09-22 16:58:00,79.715,79.73,79.7,79.715,337700000.0
2009-09-22 16:59:00,79.71,79.715,79.645,79.665,774100000.0
2009-09-22 17:00:00,79.655,79.67,79.635,79.65,697300004.0
2009-09-22 17:01:00,79.655,79.66,79.64,79.65,725300000.0
2009-09-22 17:02:00,79.65,79.65,79.63,79.65,659100000.0
2009-09-22 17:03:00,79.65,79.665,79.645,79.65,355500000.0
2009-09-22 17:04:00,79.65,79.66,79.64,79.645,696200000.0
2009-09-22 17:05:00,79.645,79.655,79.64,79.65,329600000.0
2009-09-22 17:06:00,79.65,79.65,79.63,79.64,217400000.0
2009-09-22 17:07:00,79.64,79.64,79.63,79.64,240900000.0
2009-09-22 17:08:00,79.64,79.65,79.635,79.65,578000000.0
2009-09-22 17:09:00,79.65,79.665,79.65,79.655,339599999.0
2009-09-22 17:10:00,79.66,79.66,79.635,79.64,218099999.0
2009-09-22 17:11:00,79.64,79.66,79.63,79.655,400900000.0
2009-09-22 17:12:00,79.655,79.665,79.64,79.655,366100001.0
2009-09-22 17:13:00,79.655,79.655,79.625,79.635,656199999.0
2009-09-22 17:14:00,79.635,79.66,79.625,79.655,614600000.0
2009-09-22 17:15:00,79.655,79.67,79.64,79.64,290400000.0
2009-09-22 17:16:00,79.635,79.645,79.59,79.59,257600000.0
2009-09-22 17:17:00,79.585,79.63,79.585,79.605,273400000.0
2009-09-22 17:18:00,79.6,79.6,79.565,79.575,352500000.0
2009-09-22 17:19:00,79.565,79.635,79.55,79.635,491800000.0
2009-09-22 17:20:00,79.635,79.685,79.635,79.67,590500000.0
2009-09-22 17:21:00,79.67,79.675,79.655,79.66,526300000.0
2009-09-22 17:22:00,79.655,79.655,79.615,79.615,537100001.0
2009-09-22 17:23:00,79.615,79.635,79.605,79.625,397700004.0
2009-09-22 17:24:00,79.62,79.63,79.595,79.6,589600001.0
2009-09-22 17:25:00,79.6,79.605,79.59,79.595,487000000.0
2009-09-22 17:26:00,79.595,79.595,79.58,79.59,419900000.0
2009-09-22 17:27:00,79.59,79.605,79.58,79.595,513899998.0
2009-09-22 17:28:00,79.6,79.605,79.595,79.595,322500000.0
2009-09-22 17:29:00,79.595,79.595,79.54,79.54,593700000.0
2009-09-22 17:30:00,79.545,79.57,79.54,79.57,580899999.0
2009-09-22 17:31:00,79.57,79.595,79.565,79.59,326200000.0
2009-09-22 17:32:00,79.59,79.625,79.59,79.61,513500000.0
2009-09-22 17:33:00,79.61,79.615,79.585,79.585,248800000.0
2009-09-22 17:34:00,79.585,79.59,79.57,79.58,545400000.0
2009-09-22 17:35:00,79.58,79.59,79.56,79.575,664900000.0
2009-09-22 17:36:00,79.565,79.575,79.535,79.555,682900000.0
2009-09-22 17:37:00,79.555,79.575,79.55,79.57,551300000.0
2009-09-22 17:38:00,79.57,79.605,79.555,79.6,440500000.0
2009-09-22 17:39:00,79.595,79.605,79.585,79.585,372900001.0
2009-09-22 17:40:00,79.585,79.585,79.565,79.575,489500001.0
2009-09-22 17:41:00,79.575,79.6,79.575,79.595,526500000.0
2009-09-22 17:42:00,79.595,79.62,79.595,79.61,324200000.0
2009-09-22 17:43:00,79.605,79.63,79.6,79.63,375299999.0
2009-09-22 17:44:00,79.635,79.635,79.59,79.595,604899999.0
2009-09-22 17:45:00,79.595,79.605,79.58,79.595,369699999.0
2009-09-22 17:46:00,79.595,79.615,79.595,79.61,521600001.0
2009-09-22 17:47:00,79.61,79.615,79.58,79.585,275500000.0
2009-09-22 17:48:00,79.58,79.59,79.565,79.565,258800000.0
2009-09-22 17:49:00,79.56,79.57,79.55,79.555,365000000.0
2009-09-22 17:50:00,79.555,79.565,79.55,79.55,449100000.0
2009-09-22 17:51:00,79.55,79.565,79.55,79.56,214700000.0
2009-09-22 17:52:00,79.56,79.57,79.55,79.55,225300000.0
2009-09-22 17:53:00,79.555,79.555,79.545,79.545,186000000.0
2009-09-22 17:54:00,79.545,79.545,79.535,79.54,334200000.0
2009-09-22 17:55:00,79.54,79.555,79.54,79.54,166500000.0
2009-09-22 17:56:00,79.54,79.56,79.53,79.55,553700002.0
2009-09-22 17:57:00,79.55,79.565,79.545,79.55,260900000.0
2009-09-22 17:58:00,79.55,79.57,79.55,79.56,274200000.0
2009-09-22 17:59:00,79.56,79.565,79.535,79.55,213300000.0
2009-09-22 18:00:00,79.55,79.615,79.55,79.615,288600000.0
2009-09-22 18:01:00,79.615,79.645,79.615,79.635,314600000.0
2009-09-22 18:02:00,79.635,79.645,79.62,79.625,184000000.0
2009-09-22 18:03:00,79.625,79.64,79.625,79.625,188200000.0
2009-09-22 18:04:00,79.625,79.635,79.595,79.62,502900000.0
2009-09-22 18:05:00,79.625,79.66,79.625,79.65,277000000.0
2009-09-22 18:06:00,79.655,79.675,79.645,79.675,321000000.0
2009-09-22 18:07:00,79.67,79.685,79.665,79.68,187000000.0
2009-09-22 18:08:00,79.675,79.685,79.66,79.685,286600000.0
2009-09-22 18:09:00,79.68,79.685,79.665,79.665,327200000.0
2009-09-22 18:10:00,79.665,79.69,79.655,79.66,537900001.0
2009-09-22 18:11:00,79.66,79.69,79.65,79.67,421600001.0
2009-09-22 18:12:00,79.675,79.675,79.65,79.67,325700000.0
2009-09-22 18:13:00,79.67,79.675,79.655,79.655,246400000.0
2009-09-22 18:14:00,79.655,79.685,79.655,79.68,149200000.0
2009-09-22 18:15:00,79.68,79.685,79.655,79.66,190400000.0
2009-09-22 18:16:00,79.66,79.675,79.645,79.66,295700001.0
2009-09-22 18:17:00,79.655,79.66,79.64,79.66,320200000.0
2009-09-22 18:18:00,79.66,79.66,79.635,79.64,148200000.0
2009-09-22 18:19:00,79.64,79.655,79.635,79.655,223000000.0
2009-09-22 18:20:00,79.655,79.685,79.655,79.675,379700000.0
2009-09-22 18:21:00,79.675,79.69,79.655,79.66,362600000.0
2009-09-22 18:22:00,79.66,79.66,79.635,79.65,266800000.0
2009-09-22 18:23:00,79.65,79.66,79.64,79.65,168900000.0
2009-09-22 18:24:00,79.65,79.655,79.64,79.655,289800000.0
2009-09-22 18:25:00,79.65,79.665,79.645,79.645,360999999.0
2009-09-22 18:26:00,79.64,79.675,79.64,79.675,309600000.0
2009-09-22 18:27:00,79.675,79.675,79.66,79.665,187800000.0
2009-09-22 18:28:00,79.665,79.67,79.66,79.665,190600000.0
2009-09-22 18:29:00,79.665,79.67,79.665,79.665,135200000.0
2009-09-22 18:30:00,79.665,79.675,79.665,79.67,80000000.0
2009-09-22 18:31:00,79.67,79.675,79.665,79.67,151100000.0
2009-09-22 18:32:00,79.67,79.69,79.665,79.665,153900000.0
2009-09-22 18:33:00,79.665,79.675,79.665,79.675,61400000.0
2009-09-22 18:34:00,79.67,79.675,79.665,79.665,58500000.0
2009-09-22 18:35:00,79.665,79.665,79.65,79.65,275100001.0
2009-09-22 18:36:00,79.65,79.665,79.65,79.66,205300000.0
2009-09-22 18:37:00,79.66,79.66,79.635,79.635,151700000.0
2009-09-22 18:38:00,79.635,79.645,79.625,79.63,321900000.0
2009-09-22 18:39:00,79.63,79.63,79.6,79.605,344900000.0
2009-09-22 18:40:00,79.61,79.62,79.6,79.6,166700000.0
2009-09-22 18:41:00,79.6,79.605,79.6,79.6,157800000.0
2009-09-22 18:42:00,79.6,79.61,79.6,79.6,238599998.0
2009-09-22 18:43:00,79.605,79.615,79.6,79.615,130100000.0
2009-09-22 18:44:00,79.615,79.64,79.615,79.64,32800000.0
2009-09-22 18:45:00,79.645,79.655,79.64,79.645,193300000.0
2009-09-22 18:46:00,79.645,79.655,79.63,79.63,261200000.0
2009-09-22 18:47:00,79.635,79.635,79.62,79.625,109800000.0
2009-09-22 18:48:00,79.625,79.625,79.615,79.615,141900000.0
2009-09-22 18:49:00,79.615,79.63,79.61,79.615,113300000.0
2009-09-22 18:50:00,79.62,79.645,79.62,79.635,216800000.0
2009-09-22 18:51:00,79.635,79.635,79.625,79.625,99200000.0
2009-09-22 18:52:00,79.625,79.625,79.605,79.615,242000000.0
2009-09-22 18:53:00,79.62,79.64,79.62,79.62,199300000.0
2009-09-22 18:54:00,79.615,79.635,79.615,79.62,242599999.0
2009-09-22 18:55:00,79.62,79.635,79.615,79.625,137700000.0
2009-09-22 18:56:00,79.625,79.645,79.625,79.64,100300000.0
2009-09-22 18:57:00,79.635,79.645,79.63,79.63,96900000.0
2009-09-22 18:58:00,79.63,79.635,79.605,79.615,197600000.0
2009-09-22 18:59:00,79.615,79.62,79.605,79.605,124500000.0
2009-09-22 19:00:00,79.605,79.65,79.605,79.635,270400000.0
2009-09-22 19:01:00,79.635,79.635,79.605,79.625,355000000.0
2009-09-22 19:02:00,79.63,79.645,79.62,79.635,557200001.0
2009-09-22 19:03:00,79.635,79.635,79.555,79.56,409200000.0
2009-09-22 19:04:00,79.56,79.56,79.555,79.56,148400000.0
2009-09-22 19:05:00,79.555,79.575,79.555,79.56,180200000.0
2009-09-22 19:06:00,79.56,79.605,79.56,79.595,213200000.0
2009-09-22 19:07:00,79.6,79.635,79.595,79.62,153800000.0
2009-09-22 19:08:00,79.62,79.625,79.585,79.585,147400000.0
2009-09-22 19:09:00,79.59,79.615,79.585,79.615,94000000.0
2009-09-22 19:10:00,79.615,79.64,79.61,79.63,139000000.0
2009-09-22 19:11:00,79.625,79.64,79.615,79.635,180800000.0
2009-09-22 19:12:00,79.635,79.635,79.605,79.615,284100000.0
2009-09-22 19:13:00,79.615,79.615,79.565,79.575,326300000.0
2009-09-22 19:14:00,79.575,79.62,79.575,79.61,419900000.0
2009-09-22 19:15:00,79.605,79.63,79.595,79.63,378900000.0
2009-09-22 19:16:00,79.63,79.63,79.605,79.605,259300001.0
2009-09-22 19:17:00,79.605,79.605,79.545,79.57,437000000.0
2009-09-22 19:18:00,79.57,79.605,79.57,79.605,129100000.0
2009-09-22 19:19:00,79.61,79.615,79.59,79.6,298600003.0
2009-09-22 19:20:00,79.605,79.605,79.595,79.605,216100000.0
2009-09-22 19:21:00,79.605,79.625,79.605,79.605,307800000.0
2009-09-22 19:22:00,79.605,79.605,79.6,79.6,73200000.0
2009-09-22 19:23:00,79.6,79.635,79.595,79.605,346400000.0
2009-09-22 19:24:00,79.605,79.62,79.59,79.595,253000000.0
2009-09-22 19:25:00,79.595,79.61,79.57,79.61,200400000.0
2009-09-22 19:26:00,79.615,79.62,79.615,79.62,36000000.0
2009-09-22 19:27:00,79.615,79.62,79.595,79.6,101800000.0
2009-09-22 19:28:00,79.605,79.615,79.6,79.605,203400000.0
2009-09-22 19:29:00,79.605,79.635,79.605,79.635,179700000.0
2009-09-22 19:30:00,79.63,79.63,79.615,79.615,129400000.0
2009-09-22 19:31:00,79.615,79.635,79.61,79.615,98300000.0
2009-09-22 19:32:00,79.62,79.62,79.59,79.595,152800000.0
2009-09-22 19:33:00,79.595,79.605,79.595,79.595,114800000.0
2009-09-22 19:34:00,79.59,79.595,79.57,79.595,70700000.0
2009-09-22 19:35:00,79.59,79.595,79.58,79.59,85600000.0
2009-09-22 19:36:00,79.59,79.59,79.575,79.585,222900000.0
2009-09-22 19:37:00,79.58,79.585,79.58,79.58,59900000.0
2009-09-22 19:38:00,79.58,79.595,79.575,79.59,206000000.0
2009-09-22 19:39:00,79.595,79.615,79.585,79.59,266500000.0
2009-09-22 19:40:00,79.59,79.61,79.575,79.575,292300000.0
2009-09-22 19:41:00,79.575,79.575,79.55,79.555,417299998.0
2009-09-22 19:42:00,79.55,79.555,79.545,79.55,109700000.0
2009-09-22 19:43:00,79.55,79.565,79.54,79.56,338400001.0
2009-09-22 19:44:00,79.565,79.57,79.555,79.565,212000000.0
2009-09-22 19:45:00,79.565,79.575,79.545,79.575,169200000.0
2009-09-22 19:46:00,79.575,79.58,79.56,79.57,242100000.0
2009-09-22 19:47:00,79.565,79.57,79.565,79.565,115000000.0
2009-09-22 19:48:00,79.565,79.575,79.545,79.56,419200000.0
2009-09-22 19:49:00,79.55,79.595,79.55,79.58,357300000.0
2009-09-22 19:50:00,79.575,79.575,79.555,79.56,187100000.0
2009-09-22 19:51:00,79.56,79.575,79.55,79.555,311700000.0
2009-09-22 19:52:00,79.56,79.565,79.555,79.565,38400000.0
2009-09-22 19:53:00,79.56,79.585,79.555,79.56,245900000.0
2009-09-22 19:54:00,79.56,79.56,79.535,79.545,286500000.0
2009-09-22 19:55:00,79.55,79.565,79.545,79.56,253000000.0
2009-09-22 19:56:00,79.56,79.57,79.555,79.555,230100000.0
2009-09-22 19:57:00,79.56,79.56,79.535,79.54,230500000.0
2009-09-22 19:58:00,79.54,79.545,79.53,79.54,355000000.0
2009-09-22 19:59:00,79.54,79.545,79.525,79.54,259400000.0
2009-09-22 20:00:00,79.54,79.55,79.535,79.54,222800000.0
2009-09-22 20:01:00,79.545,79.56,79.54,79.55,129200000.0
2009-09-22 20:02:00,79.55,79.555,79.545,79.545,101000000.0
2009-09-22 20:03:00,79.545,79.545,79.525,79.525,232200000.0
2009-09-22 20:04:00,79.53,79.53,79.515,79.52,281600000.0
2009-09-22 20:05:00,79.525,79.54,79.52,79.535,174700000.0
2009-09-22 20:06:00,79.55,79.55,79.53,79.53,109300000.0
2009-09-22 20:07:00,79.55,79.58,79.55,79.58,133200000.0
2009-09-22 20:08:00,79.58,79.585,79.57,79.575,198600000.0
2009-09-22 20:09:00,79.57,79.575,79.56,79.57,107900000.0
2009-09-22 20:10:00,79.57,79.575,79.56,79.565,101700000.0
2009-09-22 20:11:00,79.56,79.57,79.555,79.565,128000000.0
2009-09-22 20:12:00,79.57,79.57,79.555,79.555,54400000.0
2009-09-22 20:13:00,79.555,79.58,79.545,79.575,264500000.0
2009-09-22 20:14:00,79.575,79.585,79.565,79.565,222400000.0
2009-09-22 20:15:00,79.565,79.57,79.545,79.545,179500000.0
2009-09-22 20:16:00,79.545,79.55,79.525,79.53,143700000.0
2009-09-22 20:17:00,79.53,79.53,79.525,79.53,32800000.0
2009-09-22 20:18:00,79.53,79.53,79.51,79.51,107800000.0
2009-09-22 20:19:00,79.51,79.525,79.49,79.49,196800000.0
2009-09-22 20:20:00,79.49,79.495,79.48,79.48,156800000.0
2009-09-22 20:21:00,79.48,79.49,79.475,79.48,121800000.0
2009-09-22 20:22:00,79.48,79.505,79.475,79.49,515500000.0
2009-09-22 20:23:00,79.49,79.52,79.49,79.5,162600000.0
2009-09-22 20:24:00,79.505,79.51,79.49,79.49,175500000.0
2009-09-22 20:25:00,79.495,79.51,79.495,79.51,132100000.0
2009-09-22 20:26:00,79.51,79.51,79.51,79.51,194500000.0
2009-09-22 20:27:00,79.51,79.51,79.5,79.51,55200000.0
2009-09-22 20:28:00,79.51,79.52,79.505,79.505,127600000.0
2009-09-22 20:29:00,79.505,79.505,79.485,79.49,209400000.0
2009-09-22 20:30:00,79.495,79.515,79.485,79.49,421800000.0
2009-09-22 20:31:00,79.49,79.525,79.49,79.52,387100000.0
2009-09-22 20:32:00,79.525,79.54,79.52,79.535,330800001.0
2009-09-22 20:33:00,79.54,79.555,79.54,79.545,230700000.0
2009-09-22 20:34:00,79.545,79.575,79.545,79.565,214900000.0
2009-09-22 20:35:00,79.56,79.57,79.56,79.565,269000000.0
2009-09-22 20:36:00,79.565,79.565,79.54,79.545,164100000.0
2009-09-22 20:37:00,79.54,79.56,79.535,79.555,299700000.0
2009-09-22 20:38:00,79.555,79.56,79.55,79.55,64400000.0
2009-09-22 20:39:00,79.55,79.565,79.55,79.56,57600000.0
2009-09-22 20:40:00,79.565,79.585,79.565,79.585,103700000.0
2009-09-22 20:41:00,79.59,79.59,79.58,79.58,40000000.0
2009-09-22 20:42:00,79.58,79.59,79.58,79.59,42400000.0
2009-09-22 20:43:00,79.585,79.61,79.56,79.585,222000000.0
2009-09-22 20:44:00,79.585,79.585,79.575,79.58,192400000.0
2009-09-22 20:45:00,79.575,79.59,79.575,79.58,282800001.0
2009-09-22 20:46:00,79.58,79.605,79.575,79.6,208100000.0
2009-09-22 20:47:00,79.6,79.61,79.595,79.61,202700000.0
2009-09-22 20:48:00,79.61,79.62,79.605,79.61,214000000.0
2009-09-22 20:49:00,79.61,79.615,79.605,79.61,54500000.0
2009-09-22 20:50:00,79.61,79.62,79.6,79.61,293400000.0
2009-09-22 20:51:00,79.605,79.615,79.6,79.6,315000000.0
2009-09-22 20:52:00,79.6,79.62,79.6,79.6,347100000.0
2009-09-22 20:53:00,79.605,79.615,79.585,79.585,454000001.0
2009-09-22 20:54:00,79.59,79.6,79.585,79.595,274600000.0
2009-09-22 20:55:00,79.6,79.625,79.6,79.62,252000000.0
2009-09-22 20:56:00,79.62,79.625,79.565,79.565,284000000.0
2009-09-22 20:57:00,79.565,79.58,79.555,79.575,189900000.0
2009-09-22 20:58:00,79.575,79.585,79.575,79.58,212000000.0
2009-09-22 20:59:00,79.58,79.645,79.58,79.64,341800000.0
2009-09-22 21:00:00,79.64,79.64,79.625,79.625,116000000.0
2009-09-22 21:01:00,79.625,79.625,79.61,79.61,97000000.0
2009-09-22 21:02:00,79.61,79.61,79.6,79.61,153100000.0
2009-09-22 21:03:00,79.61,79.61,79.585,79.585,218500000.0
2009-09-22 21:04:00,79.585,79.59,79.58,79.585,208000000.0
2009-09-22 21:05:00,79.585,79.595,79.585,79.59,172600000.0
2009-09-22 21:06:00,79.59,79.6,79.59,79.59,93200000.0
2009-09-22 21:07:00,79.59,79.59,79.59,79.59,2400000.0
2009-09-22 21:08:00,79.59,79.61,79.59,79.59,392900000.0
2009-09-22 21:09:00,79.59,79.605,79.59,79.605,207000000.0
2009-09-22 21:10:00,79.6,79.605,79.59,79.59,160300000.0
2009-09-22 21:11:00,79.59,79.6,79.59,79.595,128000000.0
2009-09-22 21:12:00,79.595,79.595,79.595,79.595,16800000.0
2009-09-22 21:13:00,79.595,79.61,79.59,79.6,133500000.0
2009-09-22 21:14:00,79.605,79.61,79.59,79.61,165200000.0
2009-09-22 21:15:00,79.61,79.61,79.59,79.59,245500000.0
2009-09-22 21:16:00,79.59,79.59,79.565,79.58,280300000.0
2009-09-22 21:17:00,79.575,79.59,79.575,79.59,111200000.0
2009-09-22 21:18:00,79.585,79.595,79.58,79.585,129700000.0
2009-09-22 21:19:00,79.59,79.595,79.59,79.59,44000000.0
2009-09-22 21:20:00,79.59,79.61,79.585,79.61,138600000.0
2009-09-22 21:21:00,79.61,79.62,79.6,79.62,156000000.0
2009-09-22 21:22:00,79.625,79.625,79.605,79.61,104200000.0
2009-09-22 21:23:00,79.61,79.625,79.61,79.61,203600000.0
2009-09-22 21:24:00,79.62,79.635,79.615,79.625,234300000.0
2009-09-22 21:25:00,79.625,79.635,79.62,79.625,118400000.0
2009-09-22 21:26:00,79.625,79.625,79.605,79.615,188200000.0
2009-09-22 21:27:00,79.615,79.62,79.615,79.62,84800000.0
2009-09-22 21:28:00,79.62,79.62,79.615,79.62,78400000.0
2009-09-22 21:29:00,79.62,79.63,79.62,79.63,110700000.0
2009-09-22 21:30:00,79.63,79.645,79.63,79.635,139100000.0
2009-09-22 21:31:00,79.635,79.645,79.635,79.645,195900000.0
2009-09-22 21:32:00,79.64,79.64,79.62,79.625,156600000.0
2009-09-22 21:33:00,79.625,79.625,79.625,79.625,49500000.0
2009-09-22 21:34:00,79.625,79.625,79.625,79.625,68900000.0
2009-09-22 21:35:00,79.625,79.645,79.625,79.645,103600000.0
2009-09-22 21:36:00,79.645,79.645,79.63,79.635,96400000.0
2009-09-22 21:37:00,79.635,79.635,79.63,79.63,160400000.0
2009-09-22 21:38:00,79.63,79.645,79.625,79.635,270800000.0
2009-09-22 21:39:00,79.63,79.635,79.63,79.63,92000000.0
2009-09-22 21:40:00,79.63,79.635,79.62,79.62,147100000.0
2009-09-22 21:41:00,79.62,79.635,79.615,79.625,220800000.0
2009-09-22 21:42:00,79.625,79.635,79.61,79.61,200700000.0
2009-09-22 21:43:00,79.61,79.63,79.6,79.63,105700000.0
2009-09-22 21:44:00,79.62,79.63,79.565,79.595,278500000.0
2009-09-22 21:45:00,79.595,79.615,79.59,79.61,196200000.0
2009-09-22 21:46:00,79.61,79.62,79.6,79.615,221600000.0
2009-09-22 21:47:00,79.615,79.62,79.605,79.605,67700000.0
2009-09-22 21:48:00,79.605,79.625,79.595,79.61,414000001.0
2009-09-22 21:49:00,79.605,79.635,79.6,79.635,178500000.0
2009-09-22 21:50:00,79.63,79.63,79.62,79.625,158600000.0
2009-09-22 21:51:00,79.625,79.625,79.62,79.625,95400000.0
2009-09-22 21:52:00,79.63,79.635,79.63,79.635,125800000.0
2009-09-22 21:53:00,79.63,79.645,79.62,79.645,270400000.0
2009-09-22 21:54:00,79.645,79.645,79.62,79.625,245100000.0
2009-09-22 21:55:00,79.625,79.635,79.625,79.635,293000000.0
2009-09-22 21:56:00,79.635,79.64,79.615,79.62,288600000.0
2009-09-22 21:57:00,79.62,79.625,79.62,79.62,317600000.0
2009-09-22 21:58:00,79.62,79.64,79.62,79.64,244800000.0
2009-09-22 21:59:00,79.64,79.65,79.625,79.625,451100000.0
2009-09-22 22:00:00,79.625,79.635,79.61,79.615,195800000.0
2009-09-22 22:01:00,79.62,79.635,79.62,79.62,111500000.0
2009-09-22 22:02:00,79.62,79.645,79.62,79.645,78000000.0
2009-09-22 22:03:00,79.645,79.645,79.63,79.63,55600000.0
2009-09-22 22:04:00,79.63,79.63,79.62,79.625,151400000.0
2009-09-22 22:05:00,79.625,79.64,79.625,79.635,165100000.0
2009-09-22 22:06:00,79.635,79.64,79.635,79.635,71600000.0
2009-09-22 22:07:00,79.635,79.64,79.635,79.64,52800000.0
2009-09-22 22:08:00,79.64,79.64,79.61,79.61,118600000.0
2009-09-22 22:09:00,79.615,79.615,79.615,79.615,66700000.0
2009-09-22 22:10:00,79.615,79.615,79.585,79.585,93600000.0
2009-09-22 22:11:00,79.585,79.585,79.565,79.565,38900000.0
2009-09-22 22:12:00,79.565,79.58,79.565,79.565,188700000.0
2009-09-22 22:13:00,79.565,79.57,79.56,79.565,86700000.0
2009-09-22 22:14:00,79.565,79.575,79.565,79.565,126200000.0
2009-09-22 22:15:00,79.565,79.565,79.535,79.535,164200000.0
2009-09-22 22:16:00,79.54,79.555,79.54,79.545,31300000.0
2009-09-22 22:17:00,79.55,79.555,79.55,79.555,27700000.0
2009-09-22 22:18:00,79.555,79.56,79.545,79.56,60000000.0
2009-09-22 22:19:00,79.56,79.575,79.56,79.575,25500000.0
2009-09-22 22:20:00,79.575,79.585,79.575,79.585,112900000.0
2009-09-22 22:21:00,79.59,79.61,79.59,79.61,112900000.0
2009-09-22 22:22:00,79.61,79.61,79.59,79.595,59800000.0
2009-09-22 22:23:00,79.595,79.62,79.585,79.62,280600000.0
2009-09-22 22:24:00,79.62,79.635,79.605,79.625,173000000.0
2009-09-22 22:25:00,79.625,79.64,79.605,79.615,316200000.0
2009-09-22 22:26:00,79.62,79.645,79.605,79.61,262300000.0
2009-09-22 22:27:00,79.61,79.61,79.585,79.59,211300000.0
2009-09-22 22:28:00,79.59,79.595,79.59,79.595,123000000.0
2009-09-22 22:29:00,79.595,79.625,79.595,79.615,135900000.0
2009-09-22 22:30:00,79.615,79.615,79.61,79.615,52700000.0
2009-09-22 22:31:00,79.615,79.62,79.605,79.605,159700000.0
2009-09-22 22:32:00,79.61,79.615,79.61,79.61,71100000.0
2009-09-22 22:33:00,79.61,79.615,79.6,79.615,30100000.0
2009-09-22 22:34:00,79.615,79.615,79.6,79.61,109600000.0
2009-09-22 22:35:00,79.585,79.59,79.58,79.585,469200000.0
2009-09-22 22:36:00,79.585,79.585,79.585,79.585,16800000.0
2009-09-22 22:37:00,79.59,79.595,79.58,79.59,64800000.0
2009-09-22 22:38:00,79.595,79.595,79.595,79.595,12400000.0
2009-09-22 22:39:00,79.59,79.595,79.58,79.59,119300000.0
2009-09-22 22:40:00,79.585,79.585,79.545,79.545,40300000.0
2009-09-22 22:41:00,79.545,79.59,79.545,79.585,73400000.0
2009-09-22 22:42:00,79.585,79.6,79.585,79.595,41400000.0
2009-09-22 22:43:00,79.595,79.6,79.585,79.585,69600000.0
2009-09-22 22:44:00,79.585,79.6,79.565,79.585,75900000.0
2009-09-22 22:45:00,79.585,79.59,79.585,79.59,48400000.0
2009-09-22 22:46:00,79.595,79.605,79.595,79.595,269000000.0
2009-09-22 22:47:00,79.59,79.59,79.58,79.58,18700000.0
2009-09-22 22:48:00,79.58,79.58,79.565,79.58,32400000.0
2009-09-22 22:49:00,79.57,79.58,79.56,79.58,124000000.0
2009-09-22 22:50:00,79.58,79.58,79.515,79.535,229500000.0
2009-09-22 22:51:00,79.53,79.545,79.53,79.545,43900000.0
2009-09-22 22:52:00,79.545,79.545,79.545,79.545,10500000.0
2009-09-22 22:53:00,79.55,79.57,79.55,79.57,57800000.0
2009-09-22 22:54:00,79.57,79.575,79.56,79.56,137500000.0
2009-09-22 22:55:00,79.56,79.56,79.545,79.545,50100000.0
2009-09-22 22:56:00,79.545,79.55,79.545,79.545,45700000.0
2009-09-22 22:57:00,79.545,79.56,79.545,79.555,80600000.0
2009-09-22 22:58:00,79.555,79.565,79.545,79.545,46000000.0
2009-09-22 22:59:00,79.545,79.555,79.515,79.55,55000000.0
2009-09-22 23:00:00,79.535,79.555,79.515,79.555,27000000.0
2009-09-22 23:01:00,79.55,79.555,79.52,79.525,11000000.0
2009-09-22 23:02:00,79.52,79.56,79.505,79.55,94400000.0
2009-09-22 23:03:00,79.55,79.59,79.545,79.565,89100000.0
2009-09-22 23:04:00,79.56,79.6,79.56,79.595,41400000.0
2009-09-22 23:05:00,79.595,79.595,79.555,79.575,65800000.0
2009-09-22 23:06:00,79.575,79.605,79.55,79.555,84600000.0
2009-09-22 23:07:00,79.555,79.56,79.555,79.56,42800000.0
2009-09-22 23:08:00,79.56,79.56,79.555,79.56,78800000.0
2009-09-22 23:09:00,79.56,79.585,79.55,79.585,35200000.0
2009-09-22 23:10:00,79.58,79.59,79.58,79.59,17800000.0
2009-09-22 23:11:00,79.59,79.595,79.59,79.595,21600000.0
2009-09-22 23:12:00,79.59,79.59,79.59,79.59,16800000.0
2009-09-22 23:13:00,79.59,79.59,79.59,79.59,10400000.0
2009-09-22 23:14:00,79.595,79.6,79.595,79.595,6200000.0
2009-09-22 23:15:00,79.59,79.61,79.59,79.605,272800000.0
2009-09-22 23:16:00,79.605,79.605,79.6,79.6,70800000.0
2009-09-22 23:17:00,79.6,79.62,79.59,79.6,69700000.0
2009-09-22 23:18:00,79.575,79.575,79.565,79.565,8200000.0
2009-09-22 23:19:00,79.575,79.58,79.575,79.58,19700000.0
2009-09-22 23:20:00,79.585,79.585,79.575,79.575,135700000.0
2009-09-22 23:21:00,79.57,79.57,79.54,79.555,55700000.0
2009-09-22 23:22:00,79.555,79.565,79.555,79.555,62500000.0
2009-09-22 23:23:00,79.555,79.56,79.555,79.56,40700000.0
2009-09-22 23:24:00,79.56,79.56,79.555,79.555,18000000.0
2009-09-22 23:25:00,79.555,79.57,79.555,79.565,32100000.0
2009-09-22 23:26:00,79.565,79.575,79.565,79.575,54000000.0
2009-09-22 23:27:00,79.585,79.61,79.58,79.61,151900000.0
2009-09-22 23:28:00,79.61,79.61,79.6,79.605,202600000.0
2009-09-22 23:29:00,79.605,79.605,79.595,79.6,44000000.0
2009-09-22 23:30:00,79.6,79.615,79.6,79.61,559200000.0
2009-09-22 23:31:00,79.61,79.61,79.61,79.61,1050500000.0
2009-09-22 23:32:00,79.61,79.61,79.605,79.61,527400000.0
2009-09-22 23:33:00,79.61,79.62,79.61,79.615,135600000.0
2009-09-22 23:34:00,79.569,79.582,79.56,79.582,105200000.0
2009-09-22 23:35:00,79.61,79.61,79.6,79.6,82200000.0
2009-09-22 23:36:00,79.6,79.6,79.595,79.595,36600000.0
2009-09-22 23:37:00,79.595,79.595,79.595,79.595,6500000.0
2009-09-22 23:38:00,79.595,79.615,79.595,79.605,131400000.0
2009-09-22 23:39:00,79.605,79.615,79.605,79.615,503300000.0
2009-09-22 23:40:00,79.615,79.615,79.615,79.615,496800000.0
2009-09-22 23:41:00,79.615,79.615,79.615,79.615,499200000.0
2009-09-22 23:42:00,79.615,79.615,79.615,79.615,598400000.0
2009-09-22 23:43:00,79.615,79.615,79.615,79.615,659200000.0
2009-09-22 23:44:00,79.615,79.615,79.615,79.615,656000000.0
2009-09-22 23:45:00,79.615,79.615,79.615,79.615,649600000.0
2009-09-22 23:46:00,79.615,79.615,79.615,79.615,570400000.0
2009-09-22 23:47:00,79.615,79.615,79.615,79.615,662400000.0
2009-09-22 23:48:00,79.615,79.615,79.61,79.61,655200000.0
2009-09-22 23:49:00,79.61,79.62,79.605,79.62,344400000.0
2009-09-22 23:50:00,79.614,79.614,79.577,79.612,139000000.0
2009-09-22 23:51:00,79.603,79.611,79.59,79.59,208100000.0
2009-09-22 23:52:00,79.625,79.625,79.625,79.625,4100000.0
2009-09-22 23:53:00,79.635,79.635,79.63,79.635,15800000.0
2009-09-22 23:54:00,79.64,79.66,79.635,79.66,74400000.0
2009-09-22 23:55:00,79.66,79.66,79.63,79.64,53200000.0
2009-09-22 23:56:00,79.64,79.64,79.635,79.635,28800000.0
2009-09-22 23:57:00,79.635,79.635,79.635,79.635,8400000.0
2009-09-22 23:58:00,79.611,79.615,79.601,79.615,129500000.0
2009-09-22 23:59:00,79.64,79.65,79.64,79.65,6400000.0
2009-09-23 00:00:00,79.65,79.65,79.61,79.615,110600000.0
2009-09-23 00:01:00,79.615,79.615,79.615,79.615,74400000.0
2009-09-23 00:02:00,79.605,79.62,79.6,79.615,123200000.0
2009-09-23 00:03:00,79.615,79.615,79.605,79.605,16800000.0
2009-09-23 00:04:00,79.61,79.625,79.61,79.625,12000000.0
2009-09-23 00:05:00,79.625,79.625,79.625,79.625,4800000.0
2009-09-23 00:06:00,79.625,79.625,79.615,79.62,24000000.0
2009-09-23 00:07:00,79.602,79.608,79.595,79.597,249300000.0
2009-09-23 00:08:00,79.61,79.61,79.59,79.6,48800000.0
2009-09-23 00:09:00,79.595,79.605,79.595,79.6,46800000.0
2009-09-23 00:10:00,79.6,79.615,79.6,79.615,55800000.0
2009-09-23 00:11:00,79.615,79.615,79.575,79.575,140900000.0
2009-09-23 00:12:00,79.575,79.605,79.57,79.58,118200000.0
2009-09-23 00:13:00,79.58,79.605,79.575,79.605,70000000.0
2009-09-23 00:14:00,79.605,79.61,79.605,79.61,12800000.0
2009-09-23 00:15:00,79.616,79.616,79.586,79.601,200500000.0
2009-09-23 00:16:00,79.61,79.61,79.6,79.61,40800000.0
2009-09-23 00:17:00,79.61,79.615,79.61,79.615,19600000.0
2009-09-23 00:18:00,79.615,79.615,79.61,79.61,36000000.0
2009-09-23 00:19:00,79.61,79.62,79.605,79.605,75400000.0
2009-09-23 00:20:00,79.605,79.605,79.59,79.59,99000000.0
2009-09-23 00:21:00,79.59,79.605,79.59,79.605,48000000.0
2009-09-23 00:22:00,79.55,79.587,79.55,79.586,78400000.0
2009-09-23 00:23:00,79.605,79.605,79.595,79.595,45600000.0
2009-09-23 00:24:00,79.595,79.605,79.595,79.605,33600000.0
2009-09-23 00:25:00,79.6,79.61,79.6,79.61,68800000.0
2009-09-23 00:26:00,79.62,79.63,79.615,79.615,48000000.0
2009-09-23 00:27:00,79.615,79.615,79.61,79.61,7200000.0
2009-09-23 00:28:00,79.61,79.62,79.61,79.615,50600000.0
2009-09-23 00:29:00,79.615,79.615,79.615,79.615,700000.0
2009-09-23 00:30:00,79.615,79.615,79.615,79.615,200000.0
2009-09-23 00:31:00,79.57,79.585,79.556,79.582,33800000.0
2009-09-23 00:32:00,79.615,79.615,79.585,79.585,14800000.0
2009-09-23 00:33:00,79.572,79.577,79.565,79.57,291300000.0
2009-09-23 00:34:00,79.585,79.585,79.585,79.585,7200000.0
2009-09-23 00:35:00,79.585,79.585,79.58,79.58,7200000.0
2009-09-23 00:36:00,79.58,79.585,79.58,79.585,5800000.0
2009-09-23 00:37:00,79.585,79.585,79.585,79.585,4800000.0
2009-09-23 00:38:00,79.58,79.585,79.58,79.585,16800000.0
2009-09-23 00:39:00,79.59,79.595,79.585,79.595,53200000.0
2009-09-23 00:40:00,79.595,79.6,79.595,79.595,40800000.0
2009-09-23 00:41:00,79.605,79.635,79.605,79.63,66800000.0
2009-09-23 00:42:00,79.66,79.665,79.64,79.645,63400000.0
2009-09-23 00:43:00,79.64,79.64,79.635,79.635,67200000.0
2009-09-23 00:44:00,79.635,79.635,79.625,79.625,27400000.0
2009-09-23 00:45:00,79.625,79.7,79.625,79.685,239700000.0
2009-09-23 00:46:00,79.675,79.715,79.665,79.715,314600000.0
2009-09-23 00:47:00,79.715,79.75,79.705,79.715,212600000.0
2009-09-23 00:48:00,79.715,79.725,79.695,79.725,93200000.0
2009-09-23 00:49:00,79.715,79.715,79.705,79.705,22000000.0
2009-09-23 00:50:00,79.705,79.705,79.665,79.67,164000000.0
2009-09-23 00:51:00,79.67,79.68,79.665,79.67,99000000.0
2009-09-23 00:52:00,79.67,79.705,79.67,79.705,105200000.0
2009-09-23 00:53:00,79.705,79.72,79.685,79.685,150400000.0
2009-09-23 00:54:00,79.685,79.715,79.685,79.715,141200000.0
2009-09-23 00:55:00,79.72,79.725,79.71,79.71,36200000.0
2009-09-23 00:56:00,79.71,79.725,79.705,79.72,101000000.0
2009-09-23 00:57:00,79.73,79.8,79.73,79.79,229200000.0
2009-09-23 00:58:00,79.79,79.8,79.765,79.765,126600000.0
2009-09-23 00:59:00,79.765,79.8,79.755,79.79,127000000.0
2009-09-23 01:00:00,79.785,79.805,79.77,79.78,238400000.0
2009-09-23 01:01:00,79.775,79.775,79.77,79.77,64000000.0
2009-09-23 01:02:00,79.77,79.775,79.73,79.76,338600000.0
2009-09-23 01:03:00,79.76,79.795,79.755,79.78,380800000.0
2009-09-23 01:04:00,79.78,79.785,79.765,79.77,320400000.0
2009-09-23 01:05:00,79.77,79.785,79.765,79.77,222400000.0
2009-09-23 01:06:00,79.775,79.785,79.76,79.765,280800000.0
2009-09-23 01:07:00,79.765,79.805,79.765,79.805,188200000.0
2009-09-23 01:08:00,79.8,79.8,79.775,79.775,104000000.0
2009-09-23 01:09:00,79.775,79.785,79.745,79.755,284000000.0
2009-09-23 01:10:00,79.765,79.82,79.745,79.815,355400000.0
2009-09-23 01:11:00,79.815,79.845,79.805,79.83,320600000.0
2009-09-23 01:12:00,79.835,79.84,79.805,79.805,222800000.0
2009-09-23 01:13:00,79.8,79.82,79.785,79.81,349000000.0
2009-09-23 01:14:00,79.815,79.815,79.775,79.78,244800000.0
2009-09-23 01:15:00,79.78,79.795,79.78,79.79,129600000.0
2009-09-23 01:16:00,79.785,79.8,79.785,79.8,94400000.0
2009-09-23 01:17:00,79.8,79.8,79.77,79.77,216800000.0
2009-09-23 01:18:00,79.77,79.775,79.705,79.745,790800000.0
2009-09-23 01:19:00,79.745,79.77,79.725,79.725,374000000.0
2009-09-23 01:20:00,79.725,79.725,79.365,79.535,682100003.0
2009-09-23 01:21:00,79.545,79.635,79.53,79.615,195800000.0
2009-09-23 01:22:00,79.615,79.62,79.53,79.54,484400000.0
2009-09-23 01:23:00,79.55,79.65,79.545,79.585,462200000.0
2009-09-23 01:24:00,79.58,79.645,79.55,79.625,522600000.0
2009-09-23 01:25:00,79.625,79.67,79.58,79.645,482800000.0
2009-09-23 01:26:00,79.645,79.66,79.585,79.625,545000000.0
2009-09-23 01:27:00,79.625,79.645,79.53,79.53,342800000.0
2009-09-23 01:28:00,79.53,79.58,79.525,79.54,335600000.0
2009-09-23 01:29:00,79.55,79.595,79.55,79.595,305000000.0
2009-09-23 01:30:00,79.6,79.62,79.565,79.585,383800000.0
2009-09-23 01:31:00,79.58,79.58,79.495,79.505,382000000.0
2009-09-23 01:32:00,79.505,79.51,79.445,79.45,417000000.0
2009-09-23 01:33:00,79.45,79.48,79.39,79.48,487400000.0
2009-09-23 01:34:00,79.485,79.585,79.485,79.585,371200000.0
2009-09-23 01:35:00,79.58,79.58,79.55,79.555,234000000.0
2009-09-23 01:36:00,79.555,79.645,79.555,79.59,422800000.0
2009-09-23 01:37:00,79.59,79.6,79.55,79.565,422800000.0
2009-09-23 01:38:00,79.565,79.575,79.54,79.55,316600000.0
2009-09-23 01:39:00,79.545,79.55,79.505,79.52,558800000.0
2009-09-23 01:40:00,79.52,79.52,79.45,79.5,721800000.0
2009-09-23 01:41:00,79.515,79.535,79.515,79.53,284200000.0
2009-09-23 01:42:00,79.545,79.545,79.515,79.535,279800000.0
2009-09-23 01:43:00,79.54,79.565,79.535,79.565,32000000.0
2009-09-23 01:44:00,79.565,79.59,79.555,79.59,138400000.0
2009-09-23 01:45:00,79.59,79.59,79.525,79.53,288800000.0
2009-09-23 01:46:00,79.53,79.535,79.485,79.525,330000000.0
2009-09-23 01:47:00,79.525,79.575,79.515,79.575,268200000.0
2009-09-23 01:48:00,79.585,79.585,79.555,79.56,324800000.0
2009-09-23 01:49:00,79.56,79.565,79.51,79.52,256000000.0
2009-09-23 01:50:00,79.52,79.55,79.52,79.54,49400000.0
2009-09-23 01:51:00,79.54,79.55,79.53,79.55,101400000.0
2009-09-23 01:52:00,79.55,79.57,79.53,79.555,427800001.0
2009-09-23 01:53:00,79.565,79.585,79.565,79.575,41600000.0
2009-09-23 01:54:00,79.575,79.595,79.575,79.595,133600000.0
2009-09-23 01:55:00,79.595,79.615,79.565,79.6,107200000.0
2009-09-23 01:56:00,79.61,79.655,79.61,79.625,57600000.0
2009-09-23 01:57:00,79.62,79.62,79.585,79.585,54400000.0
2009-09-23 01:58:00,79.58,79.585,79.54,79.545,110000000.0
2009-09-23 01:59:00,79.545,79.545,79.495,79.495,112200000.0
2009-09-23 02:00:00,79.5,79.55,79.5,79.54,402900000.0
2009-09-23 02:01:00,79.54,79.615,79.535,79.605,248600000.0
2009-09-23 02:02:00,79.605,79.61,79.595,79.61,240900000.0
2009-09-23 02:03:00,79.605,79.65,79.605,79.61,342900000.0
2009-09-23 02:04:00,79.61,79.625,79.61,79.625,182600000.0
2009-09-23 02:05:00,79.625,79.635,79.6,79.605,451200000.0
2009-09-23 02:06:00,79.605,79.635,79.605,79.635,319600000.0
2009-09-23 02:07:00,79.635,79.635,79.61,79.62,271100000.0
2009-09-23 02:08:00,79.62,79.62,79.6,79.6,150300000.0
2009-09-23 02:09:00,79.6,79.645,79.6,79.625,367500000.0
2009-09-23 02:10:00,79.625,79.66,79.625,79.65,219300000.0
2009-09-23 02:11:00,79.65,79.655,79.575,79.585,396800000.0
2009-09-23 02:12:00,79.585,79.605,79.575,79.585,297500000.0
2009-09-23 02:13:00,79.585,79.615,79.585,79.59,297800000.0
2009-09-23 02:14:00,79.59,79.59,79.58,79.585,96900000.0
2009-09-23 02:15:00,79.585,79.59,79.55,79.55,179000000.0
2009-09-23 02:16:00,79.55,79.575,79.55,79.575,251400000.0
2009-09-23 02:17:00,79.575,79.58,79.54,79.545,291000000.0
2009-09-23 02:18:00,79.545,79.545,79.535,79.535,90600000.0
2009-09-23 02:19:00,79.54,79.565,79.54,79.565,76000000.0
2009-09-23 02:20:00,79.57,79.585,79.57,79.57,198800000.0
2009-09-23 02:21:00,79.57,79.57,79.54,79.54,86200000.0
2009-09-23 02:22:00,79.54,79.55,79.53,79.55,91400000.0
2009-09-23 02:23:00,79.55,79.555,79.54,79.545,118800000.0
2009-09-23 02:24:00,79.545,79.545,79.535,79.545,25800000.0
2009-09-23 02:25:00,79.55,79.555,79.55,79.555,33600000.0
2009-09-23 02:26:00,79.555,79.56,79.535,79.535,160600000.0
2009-09-23 02:27:00,79.54,79.55,79.515,79.52,268200000.0
2009-09-23 02:28:00,79.52,79.525,79.505,79.51,154400000.0
2009-09-23 02:29:00,79.51,79.525,79.505,79.515,98800000.0
2009-09-23 02:30:00,79.51,79.51,79.475,79.48,256400000.0
2009-09-23 02:31:00,79.48,79.49,79.48,79.49,191400000.0
2009-09-23 02:32:00,79.505,79.505,79.49,79.495,28800000.0
2009-09-23 02:33:00,79.5,79.505,79.49,79.505,133400000.0
2009-09-23 02:34:00,79.505,79.555,79.505,79.54,150400000.0
2009-09-23 02:35:00,79.535,79.57,79.535,79.57,286000000.0
2009-09-23 02:36:00,79.57,79.59,79.565,79.59,137400000.0
2009-09-23 02:37:00,79.59,79.59,79.575,79.575,41600000.0
2009-09-23 02:38:00,79.575,79.575,79.575,79.575,10800000.0
2009-09-23 02:39:00,79.575,79.59,79.565,79.585,306400000.0
2009-09-23 02:40:00,79.575,79.575,79.53,79.53,367300000.0
2009-09-23 02:41:00,79.53,79.535,79.525,79.535,211400000.0
2009-09-23 02:42:00,79.535,79.545,79.535,79.545,69600000.0
2009-09-23 02:43:00,79.545,79.545,79.535,79.545,133100000.0
2009-09-23 02:44:00,79.545,79.555,79.535,79.535,110800000.0
2009-09-23 02:45:00,79.535,79.54,79.49,79.51,179400000.0
2009-09-23 02:46:00,79.505,79.52,79.49,79.515,234000000.0
2009-09-23 02:47:00,79.525,79.535,79.515,79.535,94600000.0
2009-09-23 02:48:00,79.535,79.56,79.535,79.56,54000000.0
2009-09-23 02:49:00,79.56,79.56,79.515,79.515,314900000.0
2009-09-23 02:50:00,79.515,79.535,79.505,79.505,228000000.0
2009-09-23 02:51:00,79.505,79.55,79.505,79.55,142199999.0
2009-09-23 02:52:00,79.55,79.61,79.54,79.59,491099999.0
2009-09-23 02:53:00,79.585,79.625,79.58,79.595,327800000.0
2009-09-23 02:54:00,79.595,79.6,79.555,79.56,263400000.0
2009-09-23 02:55:00,79.57,79.6,79.57,79.595,137400000.0
2009-09-23 02:56:00,79.595,79.62,79.555,79.56,327599999.0
2009-09-23 02:57:00,79.56,79.585,79.56,79.575,80400000.0
2009-09-23 02:58:00,79.575,79.6,79.555,79.59,261600000.0
2009-09-23 02:59:00,79.59,79.62,79.555,79.555,351000001.0
2009-09-23 03:00:00,79.555,79.595,79.555,79.58,244400000.0
2009-09-23 03:01:00,79.58,79.59,79.575,79.585,180000000.0
2009-09-23 03:02:00,79.59,79.615,79.58,79.585,276700000.0
2009-09-23 03:03:00,79.585,79.6,79.56,79.565,142500000.0
2009-09-23 03:04:00,79.56,79.56,79.535,79.55,310900000.0
2009-09-23 03:05:00,79.55,79.595,79.55,79.58,161000000.0
2009-09-23 03:06:00,79.58,79.585,79.545,79.555,214200000.0
2009-09-23 03:07:00,79.555,79.58,79.555,79.58,157000000.0
2009-09-23 03:08:00,79.555,79.56,79.545,79.56,96000000.0
2009-09-23 03:09:00,79.565,79.58,79.56,79.57,71000000.0
2009-09-23 03:10:00,79.57,79.58,79.565,79.57,145200000.0
2009-09-23 03:11:00,79.57,79.57,79.535,79.54,116800000.0
2009-09-23 03:12:00,79.54,79.565,79.54,79.56,75600000.0
2009-09-23 03:13:00,79.565,79.57,79.545,79.56,82600000.0
2009-09-23 03:14:00,79.565,79.565,79.55,79.56,119600000.0
2009-09-23 03:15:00,79.56,79.565,79.53,79.565,251200000.0
2009-09-23 03:16:00,79.565,79.57,79.515,79.54,233400000.0
2009-09-23 03:17:00,79.54,79.54,79.515,79.53,133800000.0
2009-09-23 03:18:00,79.53,79.56,79.53,79.56,111400000.0
2009-09-23 03:19:00,79.57,79.575,79.555,79.555,78300000.0
2009-09-23 03:20:00,79.555,79.555,79.54,79.545,78400000.0
2009-09-23 03:21:00,79.54,79.545,79.505,79.515,262700000.0
2009-09-23 03:22:00,79.515,79.555,79.51,79.54,374000000.0
2009-09-23 03:23:00,79.54,79.54,79.48,79.49,356400000.0
2009-09-23 03:24:00,79.495,79.51,79.475,79.505,197800000.0
2009-09-23 03:25:00,79.505,79.51,79.455,79.465,79300000.0
2009-09-23 03:26:00,79.47,79.48,79.465,79.465,57800000.0
2009-09-23 03:27:00,79.475,79.505,79.475,79.48,108000000.0
2009-09-23 03:28:00,79.475,79.48,79.46,79.465,24800000.0
2009-09-23 03:29:00,79.465,79.48,79.455,79.48,36800000.0
2009-09-23 03:30:00,79.48,79.52,79.48,79.5,76800000.0
2009-09-23 03:31:00,79.5,79.52,79.475,79.515,122400000.0
2009-09-23 03:32:00,79.52,79.525,79.515,79.515,66400000.0
2009-09-23 03:33:00,79.515,79.525,79.51,79.515,80400000.0
2009-09-23 03:34:00,79.515,79.515,79.505,79.515,37200000.0
2009-09-23 03:35:00,79.5,79.5,79.48,79.5,74800000.0
2009-09-23 03:36:00,79.495,79.515,79.485,79.5,90200000.0
2009-09-23 03:37:00,79.505,79.51,79.49,79.505,80800000.0
2009-09-23 03:38:00,79.505,79.505,79.485,79.485,39800000.0
2009-09-23 03:39:00,79.485,79.505,79.465,79.465,102600000.0
2009-09-23 03:40:00,79.465,79.485,79.455,79.46,73600000.0
2009-09-23 03:41:00,79.46,79.46,79.435,79.445,45200000.0
2009-09-23 03:42:00,79.445,79.47,79.445,79.47,103800000.0
2009-09-23 03:43:00,79.47,79.48,79.46,79.46,57200000.0
2009-09-23 03:44:00,79.465,79.475,79.46,79.475,53400000.0
2009-09-23 03:45:00,79.475,79.505,79.475,79.505,51200000.0
2009-09-23 03:46:00,79.5,79.5,79.465,79.495,99800000.0
2009-09-23 03:47:00,79.5,79.505,79.495,79.505,40000000.0
2009-09-23 03:48:00,79.5,79.51,79.475,79.485,44800000.0
2009-09-23 03:49:00,79.49,79.505,79.48,79.48,76800000.0
2009-09-23 03:50:00,79.475,79.505,79.46,79.495,83200000.0
2009-09-23 03:51:00,79.495,79.505,79.465,79.475,57200000.0
2009-09-23 03:52:00,79.48,79.495,79.465,79.48,49800000.0
2009-09-23 03:53:00,79.475,79.49,79.47,79.47,35200000.0
2009-09-23 03:54:00,79.465,79.475,79.455,79.465,30400000.0
2009-09-23 03:55:00,79.465,79.48,79.45,79.48,115400000.0
2009-09-23 03:56:00,79.495,79.525,79.495,79.515,100200000.0
2009-09-23 03:57:00,79.515,79.53,79.51,79.525,192600000.0
2009-09-23 03:58:00,79.525,79.54,79.515,79.525,106400000.0
2009-09-23 03:59:00,79.525,79.525,79.495,79.51,155600000.0
2009-09-23 04:00:00,79.505,79.515,79.505,79.515,11200000.0
2009-09-23 04:01:00,79.505,79.505,79.48,79.48,76800000.0
2009-09-23 04:02:00,79.485,79.495,79.47,79.495,130600000.0
2009-09-23 04:03:00,79.49,79.51,79.49,79.5,72400000.0
2009-09-23 04:04:00,79.5,79.505,79.495,79.495,74400000.0
2009-09-23 04:05:00,79.5,79.5,79.475,79.48,78000000.0
2009-09-23 04:06:00,79.48,79.495,79.475,79.49,105600000.0
2009-09-23 04:07:00,79.485,79.505,79.485,79.485,96800000.0
2009-09-23 04:08:00,79.495,79.51,79.49,79.51,32000000.0
2009-09-23 04:09:00,79.505,79.505,79.49,79.49,4000000.0
2009-09-23 04:10:00,79.49,79.54,79.49,79.535,59200000.0
2009-09-23 04:11:00,79.535,79.535,79.495,79.495,24800000.0
2009-09-23 04:12:00,79.5,79.515,79.49,79.515,122800000.0
2009-09-23 04:13:00,79.52,79.535,79.505,79.535,72200000.0
2009-09-23 04:14:00,79.53,79.555,79.53,79.545,39000000.0
2009-09-23 04:15:00,79.535,79.545,79.525,79.53,59800000.0
2009-09-23 04:16:00,79.53,79.54,79.52,79.52,129200000.0
2009-09-23 04:17:00,79.525,79.535,79.525,79.53,90600000.0
2009-09-23 04:18:00,79.53,79.53,79.52,79.525,83200000.0
2009-09-23 04:19:00,79.53,79.54,79.525,79.53,48400000.0
2009-09-23 04:20:00,79.53,79.535,79.53,79.53,16000000.0
2009-09-23 04:21:00,79.53,79.535,79.51,79.525,55600000.0
2009-09-23 04:22:00,79.525,79.525,79.495,79.5,103200000.0
2009-09-23 04:23:00,79.5,79.51,79.485,79.495,59600000.0
2009-09-23 04:24:00,79.495,79.495,79.49,79.49,26400000.0
2009-09-23 04:25:00,79.49,79.49,79.485,79.485,32800000.0
2009-09-23 04:26:00,79.485,79.49,79.485,79.49,9600000.0
2009-09-23 04:27:00,79.49,79.515,79.49,79.51,138000000.0
2009-09-23 04:28:00,79.525,79.525,79.495,79.495,25000000.0
2009-09-23 04:29:00,79.495,79.495,79.495,79.495,13600000.0
2009-09-23 04:30:00,79.495,79.52,79.495,79.5,72800000.0
2009-09-23 04:31:00,79.5,79.51,79.5,79.505,37600000.0
2009-09-23 04:32:00,79.505,79.515,79.5,79.505,137200000.0
2009-09-23 04:33:00,79.505,79.505,79.5,79.505,37800000.0
2009-09-23 04:34:00,79.505,79.505,79.45,79.45,90900000.0
2009-09-23 04:35:00,79.45,79.465,79.445,79.46,74600000.0
2009-09-23 04:36:00,79.455,79.455,79.43,79.435,92000000.0
2009-09-23 04:37:00,79.435,79.44,79.425,79.44,91800000.0
2009-09-23 04:38:00,79.435,79.435,79.435,79.435,33600000.0
2009-09-23 04:39:00,79.44,79.445,79.435,79.44,83800000.0
2009-09-23 04:40:00,79.44,79.445,79.435,79.44,15200000.0
2009-09-23 04:41:00,79.43,79.44,79.425,79.43,51000000.0
2009-09-23 04:42:00,79.425,79.43,79.41,79.43,68000000.0
2009-09-23 04:43:00,79.435,79.455,79.41,79.43,94000000.0
2009-09-23 04:44:00,79.43,79.43,79.405,79.415,49600000.0
2009-09-23 04:45:00,79.405,79.44,79.405,79.44,49300000.0
2009-09-23 04:46:00,79.445,79.445,79.395,79.41,145000000.0
2009-09-23 04:47:00,79.41,79.42,79.4,79.415,65800000.0
2009-09-23 04:48:00,79.415,79.435,79.405,79.425,73200000.0
2009-09-23 04:49:00,79.425,79.435,79.415,79.435,45200000.0
2009-09-23 04:50:00,79.44,79.445,79.42,79.445,78600000.0
2009-09-23 04:51:00,79.445,79.545,79.445,79.53,194200000.0
2009-09-23 04:52:00,79.53,79.565,79.525,79.56,250200000.0
2009-09-23 04:53:00,79.555,79.56,79.515,79.53,336600000.0
2009-09-23 04:54:00,79.54,79.545,79.525,79.535,94400000.0
2009-09-23 04:55:00,79.535,79.55,79.525,79.525,201000000.0
2009-09-23 04:56:00,79.525,79.545,79.51,79.53,132000000.0
2009-09-23 04:57:00,79.525,79.54,79.515,79.54,99600000.0
2009-09-23 04:58:00,79.54,79.555,79.525,79.525,208400000.0
2009-09-23 04:59:00,79.525,79.545,79.52,79.525,255200000.0
2009-09-23 05:00:00,79.525,79.53,79.525,79.53,76400000.0
2009-09-23 05:01:00,79.53,79.53,79.505,79.505,140100000.0
2009-09-23 05:02:00,79.515,79.52,79.495,79.52,148200000.0
2009-09-23 05:03:00,79.515,79.52,79.51,79.51,147400000.0
2009-09-23 05:04:00,79.515,79.515,79.495,79.495,97600000.0
2009-09-23 05:05:00,79.495,79.495,79.485,79.485,84000000.0
2009-09-23 05:06:00,79.485,79.505,79.485,79.5,60400000.0
2009-09-23 05:07:00,79.505,79.555,79.505,79.53,334600000.0
2009-09-23 05:08:00,79.535,79.535,79.51,79.51,212600000.0
2009-09-23 05:09:00,79.52,79.52,79.515,79.515,61600000.0
2009-09-23 05:10:00,79.525,79.53,79.51,79.51,22400000.0
2009-09-23 05:11:00,79.49,79.515,79.49,79.5,155600000.0
2009-09-23 05:12:00,79.51,79.525,79.5,79.525,30400000.0
2009-09-23 05:13:00,79.515,79.535,79.515,79.535,57200000.0
2009-09-23 05:14:00,79.53,79.535,79.52,79.53,20800000.0
2009-09-23 05:15:00,79.52,79.52,79.5,79.5,37200000.0
2009-09-23 05:16:00,79.51,79.515,79.505,79.51,14400000.0
2009-09-23 05:17:00,79.51,79.51,79.495,79.51,21600000.0
2009-09-23 05:18:00,79.51,79.515,79.5,79.5,32000000.0
2009-09-23 05:19:00,79.5,79.515,79.5,79.515,40000000.0
2009-09-23 05:20:00,79.515,79.525,79.5,79.515,86400000.0
2009-09-23 05:21:00,79.515,79.52,79.505,79.515,44800000.0
2009-09-23 05:22:00,79.51,79.535,79.51,79.535,91600000.0
2009-09-23 05:23:00,79.535,79.54,79.52,79.54,108400000.0
2009-09-23 05:24:00,79.535,79.565,79.53,79.555,201800000.0
2009-09-23 05:25:00,79.545,79.55,79.535,79.535,228000000.0
2009-09-23 05:26:00,79.535,79.555,79.535,79.555,125700000.0
2009-09-23 05:27:00,79.55,79.55,79.52,79.525,139400000.0
2009-09-23 05:28:00,79.525,79.545,79.525,79.53,77200000.0
2009-09-23 05:29:00,79.525,79.525,79.52,79.525,90000000.0
2009-09-23 05:30:00,79.525,79.525,79.505,79.505,80800000.0
2009-09-23 05:31:00,79.505,79.525,79.505,79.525,47200000.0
2009-09-23 05:32:00,79.515,79.535,79.515,79.525,143900000.0
2009-09-23 05:33:00,79.525,79.55,79.525,79.54,303900000.0
2009-09-23 05:34:00,79.54,79.545,79.52,79.52,296600000.0
2009-09-23 05:35:00,79.52,79.525,79.52,79.52,197200000.0
2009-09-23 05:36:00,79.52,79.52,79.515,79.52,154000000.0
2009-09-23 05:37:00,79.525,79.545,79.52,79.54,199200000.0
2009-09-23 05:38:00,79.54,79.54,79.515,79.515,241800000.0
2009-09-23 05:39:00,79.515,79.525,79.51,79.52,94600000.0
2009-09-23 05:40:00,79.525,79.53,79.515,79.52,138800000.0
2009-09-23 05:41:00,79.515,79.52,79.485,79.485,147100000.0
2009-09-23 05:42:00,79.485,79.51,79.475,79.505,231000000.0
2009-09-23 05:43:00,79.515,79.515,79.51,79.515,36800000.0
2009-09-23 05:44:00,79.5,79.52,79.5,79.52,51700000.0
2009-09-23 05:45:00,79.52,79.53,79.51,79.51,25600000.0
2009-09-23 05:46:00,79.51,79.54,79.505,79.51,343600000.0
2009-09-23 05:47:00,79.51,79.525,79.505,79.515,156200000.0
2009-09-23 05:48:00,79.505,79.515,79.5,79.505,318400000.0
2009-09-23 05:49:00,79.51,79.53,79.51,79.53,97600000.0
2009-09-23 05:50:00,79.53,79.53,79.51,79.515,226000000.0
2009-09-23 05:51:00,79.51,79.52,79.51,79.52,80800000.0
2009-09-23 05:52:00,79.52,79.54,79.515,79.54,422900000.0
2009-09-23 05:53:00,79.54,79.55,79.525,79.525,256000000.0
2009-09-23 05:54:00,79.525,79.53,79.51,79.51,149600000.0
2009-09-23 05:55:00,79.52,79.52,79.5,79.515,41600000.0
2009-09-23 05:56:00,79.51,79.525,79.5,79.525,296200000.0
2009-09-23 05:57:00,79.53,79.535,79.525,79.53,23600000.0
2009-09-23 05:58:00,79.52,79.53,79.52,79.525,136800000.0
2009-09-23 05:59:00,79.52,79.535,79.52,79.535,120800000.0
2009-09-23 06:00:00,79.535,79.545,79.515,79.525,124000000.0
2009-09-23 06:01:00,79.515,79.535,79.515,79.535,75600000.0
2009-09-23 06:02:00,79.545,79.555,79.525,79.555,223600000.0
2009-09-23 06:03:00,79.545,79.575,79.54,79.57,95200000.0
2009-09-23 06:04:00,79.57,79.595,79.57,79.57,64000000.0
2009-09-23 06:05:00,79.57,79.575,79.555,79.575,87400000.0
2009-09-23 06:06:00,79.58,79.58,79.57,79.57,17600000.0
2009-09-23 06:07:00,79.57,79.57,79.535,79.54,148600000.0
2009-09-23 06:08:00,79.54,79.54,79.52,79.535,36400000.0
2009-09-23 06:09:00,79.54,79.54,79.535,79.54,6400000.0
2009-09-23 06:10:00,79.525,79.545,79.525,79.535,45000000.0
2009-09-23 06:11:00,79.54,79.545,79.53,79.535,80800000.0
2009-09-23 06:12:00,79.495,79.519,79.491,79.505,76300000.0
2009-09-23 06:13:00,79.545,79.575,79.545,79.575,29200000.0
2009-09-23 06:14:00,79.58,79.595,79.56,79.565,274400000.0
2009-09-23 06:15:00,79.565,79.565,79.525,79.53,326400000.0
2009-09-23 06:16:00,79.53,79.535,79.515,79.535,166800000.0
2009-09-23 06:17:00,79.53,79.53,79.525,79.525,11200000.0
2009-09-23 06:18:00,79.525,79.525,79.5,79.5,14400000.0
2009-09-23 06:19:00,79.495,79.515,79.49,79.505,181000000.0
2009-09-23 06:20:00,79.505,79.515,79.495,79.505,62400000.0
2009-09-23 06:21:00,79.505,79.52,79.49,79.495,92400000.0
2009-09-23 06:22:00,79.505,79.505,79.48,79.495,90400000.0
2009-09-23 06:23:00,79.495,79.515,79.495,79.515,58200000.0
2009-09-23 06:24:00,79.515,79.515,79.515,79.515,1600000.0
2009-09-23 06:25:00,79.505,79.535,79.495,79.53,95600000.0
2009-09-23 06:26:00,79.555,79.565,79.525,79.525,181300000.0
2009-09-23 06:27:00,79.525,79.535,79.52,79.525,166000000.0
2009-09-23 06:28:00,79.525,79.545,79.515,79.54,138800000.0
2009-09-23 06:29:00,79.54,79.55,79.54,79.55,28800000.0
2009-09-23 06:30:00,79.535,79.565,79.535,79.55,238200000.0
2009-09-23 06:31:00,79.55,79.555,79.54,79.555,130800000.0
2009-09-23 06:32:00,79.555,79.575,79.55,79.575,76800000.0
2009-09-23 06:33:00,79.57,79.575,79.565,79.57,46400000.0
2009-09-23 06:34:00,79.555,79.56,79.555,79.56,157600000.0
2009-09-23 06:35:00,79.56,79.565,79.55,79.555,153800000.0
2009-09-23 06:36:00,79.555,79.57,79.555,79.555,61600000.0
2009-09-23 06:37:00,79.56,79.56,79.545,79.555,83400000.0
2009-09-23 06:38:00,79.54,79.555,79.54,79.555,10400000.0
2009-09-23 06:39:00,79.555,79.555,79.535,79.54,58500000.0
2009-09-23 06:40:00,79.54,79.555,79.535,79.555,56000000.0
2009-09-23 06:41:00,79.555,79.555,79.535,79.55,132800000.0
2009-09-23 06:42:00,79.555,79.57,79.545,79.55,92800000.0
2009-09-23 06:43:00,79.54,79.565,79.53,79.545,232400000.0
2009-09-23 06:44:00,79.545,79.545,79.53,79.53,21200000.0
2009-09-23 06:45:00,79.53,79.545,79.53,79.545,244000000.0
2009-09-23 06:46:00,79.53,79.545,79.53,79.545,224800000.0
2009-09-23 06:47:00,79.54,79.545,79.54,79.54,69200000.0
2009-09-23 06:48:00,79.54,79.54,79.515,79.52,312200000.0
2009-09-23 06:49:00,79.52,79.54,79.52,79.53,139800000.0
2009-09-23 06:50:00,79.53,79.535,79.5,79.535,142800000.0
2009-09-23 06:51:00,79.535,79.565,79.525,79.545,65400000.0
2009-09-23 06:52:00,79.55,79.555,79.54,79.55,176800000.0
2009-09-23 06:53:00,79.55,79.56,79.535,79.55,118800000.0
2009-09-23 06:54:00,79.55,79.55,79.52,79.53,184600000.0
2009-09-23 06:55:00,79.53,79.555,79.53,79.545,239200000.0
2009-09-23 06:56:00,79.545,79.555,79.535,79.535,154800000.0
2009-09-23 06:57:00,79.535,79.545,79.51,79.52,307200000.0
2009-09-23 06:58:00,79.52,79.54,79.52,79.54,387500000.0
2009-09-23 06:59:00,79.54,79.57,79.54,79.555,188000000.0
2009-09-23 07:00:00,79.56,79.56,79.545,79.55,283000000.0
2009-09-23 07:01:00,79.55,79.57,79.54,79.56,528200000.0
2009-09-23 07:02:00,79.56,79.57,79.54,79.54,491200000.0
2009-09-23 07:03:00,79.54,79.55,79.535,79.55,193800000.0
2009-09-23 07:04:00,79.545,79.565,79.545,79.555,113800000.0
2009-09-23 07:05:00,79.555,79.555,79.52,79.53,276600000.0
2009-09-23 07:06:00,79.53,79.54,79.53,79.535,202800000.0
2009-09-23 07:07:00,79.54,79.55,79.54,79.55,117600000.0
2009-09-23 07:08:00,79.55,79.55,79.53,79.535,95600000.0
2009-09-23 07:09:00,79.54,79.54,79.525,79.53,86400000.0
2009-09-23 07:10:00,79.53,79.535,79.525,79.53,26000000.0
2009-09-23 07:11:00,79.525,79.53,79.505,79.53,227200000.0
2009-09-23 07:12:00,79.52,79.53,79.52,79.525,114000000.0
2009-09-23 07:13:00,79.525,79.53,79.525,79.53,12800000.0
2009-09-23 07:14:00,79.53,79.535,79.525,79.525,306600000.0
2009-09-23 07:15:00,79.525,79.535,79.525,79.525,487500000.0
2009-09-23 07:16:00,79.525,79.525,79.525,79.525,149700001.0
2009-09-23 07:17:00,79.525,79.525,79.525,79.525,97900002.0
2009-09-23 07:18:00,79.525,79.535,79.525,79.525,146800000.0
2009-09-23 07:19:00,79.53,79.535,79.515,79.535,315100000.0
2009-09-23 07:20:00,79.53,79.535,79.525,79.535,181000000.0
2009-09-23 07:21:00,79.535,79.565,79.535,79.56,207000000.0
2009-09-23 07:22:00,79.56,79.56,79.54,79.55,203800000.0
2009-09-23 07:23:00,79.545,79.55,79.53,79.535,205200000.0
2009-09-23 07:24:00,79.535,79.535,79.53,79.535,47600000.0
2009-09-23 07:25:00,79.53,79.55,79.525,79.545,150800000.0
2009-09-23 07:26:00,79.545,79.545,79.535,79.545,32800000.0
2009-09-23 07:27:00,79.545,79.555,79.535,79.535,327400000.0
2009-09-23 07:28:00,79.535,79.54,79.53,79.54,88800000.0
2009-09-23 07:29:00,79.54,79.56,79.53,79.55,192200000.0
2009-09-23 07:30:00,79.555,79.56,79.55,79.56,242200000.0
2009-09-23 07:31:00,79.56,79.565,79.55,79.555,167000000.0
2009-09-23 07:32:00,79.555,79.555,79.54,79.545,498800000.0
2009-09-23 07:33:00,79.545,79.56,79.545,79.56,194400000.0
2009-09-23 07:34:00,79.56,79.565,79.545,79.565,184800000.0
2009-09-23 07:35:00,79.555,79.56,79.53,79.53,471000000.0
2009-09-23 07:36:00,79.53,79.55,79.525,79.54,286599999.0
2009-09-23 07:37:00,79.54,79.54,79.515,79.53,276200000.0
2009-09-23 07:38:00,79.53,79.555,79.525,79.53,315300000.0
2009-09-23 07:39:00,79.53,79.55,79.53,79.545,129200000.0
2009-09-23 07:40:00,79.55,79.555,79.54,79.55,226400000.0
2009-09-23 07:41:00,79.55,79.57,79.55,79.57,214400000.0
2009-09-23 07:42:00,79.575,79.59,79.56,79.56,202000000.0
2009-09-23 07:43:00,79.56,79.57,79.54,79.54,188800000.0
2009-09-23 07:44:00,79.54,79.54,79.51,79.51,171500000.0
2009-09-23 07:45:00,79.51,79.515,79.475,79.485,249200000.0
2009-09-23 07:46:00,79.475,79.51,79.475,79.51,226800000.0
2009-09-23 07:47:00,79.51,79.54,79.51,79.515,450900000.0
2009-09-23 07:48:00,79.515,79.545,79.515,79.535,297800000.0
2009-09-23 07:49:00,79.535,79.54,79.51,79.515,284800000.0
2009-09-23 07:50:00,79.515,79.525,79.505,79.505,184200000.0
2009-09-23 07:51:00,79.505,79.515,79.5,79.51,112800000.0
2009-09-23 07:52:00,79.515,79.515,79.48,79.49,353400000.0
2009-09-23 07:53:00,79.49,79.49,79.475,79.485,232000000.0
2009-09-23 07:54:00,79.485,79.49,79.48,79.485,280600000.0
2009-09-23 07:55:00,79.485,79.5,79.44,79.455,677700001.0
2009-09-23 07:56:00,79.45,79.45,79.405,79.405,387200000.0
2009-09-23 07:57:00,79.405,79.435,79.405,79.42,267400000.0
2009-09-23 07:58:00,79.42,79.42,79.385,79.405,172800000.0
2009-09-23 07:59:00,79.405,79.45,79.405,79.45,68600000.0
2009-09-23 08:00:00,79.445,79.455,79.435,79.455,107500000.0
2009-09-23 08:01:00,79.455,79.455,79.44,79.445,77200000.0
2009-09-23 08:02:00,79.44,79.455,79.43,79.45,62600000.0
2009-09-23 08:03:00,79.44,79.445,79.42,79.43,357100001.0
2009-09-23 08:04:00,79.425,79.455,79.425,79.445,505000001.0
2009-09-23 08:05:00,79.445,79.445,79.41,79.42,387300000.0
2009-09-23 08:06:00,79.42,79.45,79.41,79.44,423800000.0
2009-09-23 08:07:00,79.44,79.45,79.415,79.42,456900001.0
2009-09-23 08:08:00,79.415,79.425,79.405,79.405,364200001.0
2009-09-23 08:09:00,79.405,79.43,79.4,79.425,287400000.0
2009-09-23 08:10:00,79.415,79.46,79.415,79.46,158600000.0
2009-09-23 08:11:00,79.46,79.48,79.45,79.46,213000000.0
2009-09-23 08:12:00,79.465,79.475,79.46,79.465,182400000.0
2009-09-23 08:13:00,79.465,79.465,79.415,79.425,289900001.0
2009-09-23 08:14:00,79.42,79.43,79.42,79.425,209600000.0
2009-09-23 08:15:00,79.425,79.435,79.42,79.435,329199999.0
2009-09-23 08:16:00,79.43,79.445,79.42,79.42,183200000.0
2009-09-23 08:17:00,79.42,79.44,79.42,79.435,287200000.0
2009-09-23 08:18:00,79.44,79.465,79.44,79.46,251000000.0
2009-09-23 08:19:00,79.44,79.445,79.42,79.42,227600000.0
2009-09-23 08:20:00,79.425,79.425,79.395,79.395,81800000.0
2009-09-23 08:21:00,79.395,79.41,79.395,79.4,171600000.0
2009-09-23 08:22:00,79.405,79.43,79.39,79.425,518600000.0
2009-09-23 08:23:00,79.425,79.425,79.4,79.42,544800000.0
2009-09-23 08:24:00,79.415,79.42,79.395,79.4,404499999.0
2009-09-23 08:25:00,79.4,79.44,79.4,79.44,351100000.0
2009-09-23 08:26:00,79.435,79.45,79.42,79.45,407300000.0
2009-09-23 08:27:00,79.45,79.465,79.415,79.42,630500001.0
2009-09-23 08:28:00,79.425,79.43,79.41,79.41,504100000.0
2009-09-23 08:29:00,79.41,79.415,79.385,79.41,716800001.0
2009-09-23 08:30:00,79.41,79.44,79.41,79.415,750300000.0
2009-09-23 08:31:00,79.415,79.42,79.385,79.405,583600000.0
2009-09-23 08:32:00,79.405,79.42,79.385,79.395,489200000.0
2009-09-23 08:33:00,79.395,79.42,79.38,79.395,852400000.0
2009-09-23 08:34:00,79.39,79.395,79.375,79.395,389299999.0
2009-09-23 08:35:00,79.395,79.4,79.365,79.38,538300000.0
2009-09-23 08:36:00,79.385,79.395,79.375,79.385,419999999.0
2009-09-23 08:37:00,79.385,79.43,79.385,79.425,510800001.0
2009-09-23 08:38:00,79.425,79.435,79.415,79.415,520700000.0
2009-09-23 08:39:00,79.42,79.425,79.385,79.385,336500000.0
2009-09-23 08:40:00,79.39,79.405,79.37,79.37,393100001.0
2009-09-23 08:41:00,79.37,79.38,79.37,79.375,213600000.0
2009-09-23 08:42:00,79.375,79.415,79.365,79.415,428100000.0
2009-09-23 08:43:00,79.415,79.425,79.41,79.415,438299999.0
2009-09-23 08:44:00,79.415,79.415,79.405,79.405,269000000.0
2009-09-23 08:45:00,79.405,79.43,79.365,79.365,434399998.0
2009-09-23 08:46:00,79.365,79.385,79.355,79.385,326700000.0
2009-09-23 08:47:00,79.38,79.405,79.38,79.39,279600000.0
2009-09-23 08:48:00,79.39,79.39,79.375,79.38,407900000.0
2009-09-23 08:49:00,79.39,79.39,79.375,79.39,215400000.0
2009-09-23 08:50:00,79.39,79.39,79.37,79.375,202500000.0
2009-09-23 08:51:00,79.375,79.38,79.345,79.36,474600000.0
2009-09-23 08:52:00,79.36,79.37,79.345,79.36,410600000.0
2009-09-23 08:53:00,79.36,79.37,79.335,79.365,301600000.0
2009-09-23 08:54:00,79.365,79.375,79.345,79.36,531200000.0
2009-09-23 08:55:00,79.36,79.365,79.325,79.35,302800000.0
2009-09-23 08:56:00,79.35,79.36,79.34,79.34,353600000.0
2009-09-23 08:57:00,79.34,79.365,79.335,79.34,615800000.0
2009-09-23 08:58:00,79.34,79.38,79.34,79.38,103700000.0
2009-09-23 08:59:00,79.375,79.43,79.375,79.43,845600000.0
2009-09-23 09:00:00,79.43,79.45,79.41,79.43,884000000.0
2009-09-23 09:01:00,79.43,79.435,79.405,79.43,747000000.0
2009-09-23 09:02:00,79.43,79.455,79.42,79.455,404800000.0
2009-09-23 09:03:00,79.455,79.46,79.415,79.42,665700002.0
2009-09-23 09:04:00,79.425,79.445,79.425,79.435,228099999.0
2009-09-23 09:05:00,79.435,79.46,79.435,79.46,177700000.0
2009-09-23 09:06:00,79.46,79.5,79.46,79.475,206400000.0
2009-09-23 09:07:00,79.475,79.49,79.45,79.47,449400000.0
2009-09-23 09:08:00,79.47,79.5,79.46,79.46,397400000.0
2009-09-23 09:09:00,79.46,79.485,79.445,79.47,659299999.0
2009-09-23 09:10:00,79.47,79.52,79.47,79.49,874000000.0
2009-09-23 09:11:00,79.49,79.525,79.485,79.515,686800002.0
2009-09-23 09:12:00,79.52,79.53,79.505,79.505,524200000.0
2009-09-23 09:13:00,79.505,79.515,79.475,79.485,351400000.0
2009-09-23 09:14:00,79.485,79.51,79.485,79.51,291199999.0
2009-09-23 09:15:00,79.51,79.525,79.505,79.52,659299997.0
2009-09-23 09:16:00,79.525,79.525,79.505,79.525,349400000.0
2009-09-23 09:17:00,79.525,79.53,79.495,79.495,571900001.0
2009-09-23 09:18:00,79.5,79.535,79.48,79.525,520699999.0
2009-09-23 09:19:00,79.525,79.53,79.505,79.52,311700000.0
2009-09-23 09:20:00,79.52,79.52,79.495,79.495,548699999.0
2009-09-23 09:21:00,79.495,79.51,79.485,79.49,569800000.0
2009-09-23 09:22:00,79.49,79.505,79.455,79.485,661999998.0
2009-09-23 09:23:00,79.485,79.5,79.465,79.49,676500000.0
2009-09-23 09:24:00,79.49,79.515,79.475,79.49,735700000.0
2009-09-23 09:25:00,79.49,79.505,79.475,79.505,511800000.0
2009-09-23 09:26:00,79.505,79.545,79.505,79.53,362300000.0
2009-09-23 09:27:00,79.53,79.54,79.495,79.51,667200001.0
2009-09-23 09:28:00,79.515,79.52,79.485,79.495,585300000.0
2009-09-23 09:29:00,79.495,79.495,79.455,79.48,635600000.0
2009-09-23 09:30:00,79.48,79.525,79.475,79.525,694400000.0
2009-09-23 09:31:00,79.525,79.535,79.5,79.505,751899998.0
2009-09-23 09:32:00,79.5,79.515,79.475,79.475,499500000.0
2009-09-23 09:33:00,79.48,79.505,79.48,79.5,415600000.0
2009-09-23 09:34:00,79.5,79.51,79.49,79.49,165700000.0
2009-09-23 09:35:00,79.49,79.52,79.475,79.495,708199998.0
2009-09-23 09:36:00,79.495,79.52,79.485,79.505,630999999.0
2009-09-23 09:37:00,79.505,79.535,79.505,79.53,530500000.0
2009-09-23 09:38:00,79.525,79.555,79.525,79.535,547800000.0
2009-09-23 09:39:00,79.535,79.565,79.525,79.56,496500000.0
2009-09-23 09:40:00,79.56,79.59,79.54,79.565,797500001.0
2009-09-23 09:41:00,79.565,79.575,79.555,79.57,544000000.0
2009-09-23 09:42:00,79.575,79.595,79.545,79.595,670799997.0
2009-09-23 09:43:00,79.595,79.63,79.575,79.605,640400000.0
2009-09-23 09:44:00,79.605,79.605,79.57,79.58,725900000.0
2009-09-23 09:45:00,79.58,79.59,79.56,79.58,687199999.0
2009-09-23 09:46:00,79.585,79.595,79.55,79.595,679799999.0
2009-09-23 09:47:00,79.59,79.605,79.57,79.58,717300000.0
2009-09-23 09:48:00,79.575,79.58,79.565,79.575,651600002.0
2009-09-23 09:49:00,79.575,79.585,79.55,79.57,550000000.0
2009-09-23 09:50:00,79.57,79.6,79.56,79.59,366300000.0
2009-09-23 09:51:00,79.59,79.6,79.58,79.59,666400002.0
2009-09-23 09:52:00,79.59,79.62,79.58,79.62,644500000.0
2009-09-23 09:53:00,79.625,79.625,79.615,79.62,301000000.0
2009-09-23 09:54:00,79.62,79.635,79.6,79.605,527900000.0
2009-09-23 09:55:00,79.605,79.62,79.6,79.61,373700000.0
2009-09-23 09:56:00,79.61,79.655,79.61,79.65,467200001.0
2009-09-23 09:57:00,79.65,79.65,79.625,79.625,633100000.0
2009-09-23 09:58:00,79.625,79.64,79.615,79.64,358199999.0
2009-09-23 09:59:00,79.64,79.68,79.63,79.675,647200000.0
2009-09-23 10:00:00,79.675,79.68,79.64,79.645,751200000.0
2009-09-23 10:01:00,79.645,79.645,79.605,79.635,663700000.0
2009-09-23 10:02:00,79.635,79.655,79.615,79.655,901000002.0
2009-09-23 10:03:00,79.655,79.655,79.615,79.62,566100000.0
2009-09-23 10:04:00,79.62,79.64,79.61,79.635,589800000.0
2009-09-23 10:05:00,79.635,79.655,79.635,79.635,332200000.0
2009-09-23 10:06:00,79.635,79.65,79.625,79.64,333699999.0
2009-09-23 10:07:00,79.635,79.635,79.595,79.605,356700000.0
2009-09-23 10:08:00,79.605,79.64,79.605,79.635,378400000.0
2009-09-23 10:09:00,79.635,79.65,79.635,79.64,516100000.0
2009-09-23 10:10:00,79.64,79.65,79.63,79.64,708800000.0
2009-09-23 10:11:00,79.64,79.66,79.625,79.65,576500000.0
2009-09-23 10:12:00,79.65,79.665,79.64,79.64,515499999.0
2009-09-23 10:13:00,79.645,79.655,79.64,79.655,406600000.0
2009-09-23 10:14:00,79.655,79.665,79.65,79.655,168200001.0
2009-09-23 10:15:00,79.655,79.665,79.64,79.665,587700000.0
2009-09-23 10:16:00,79.665,79.67,79.66,79.67,237300000.0
2009-09-23 10:17:00,79.67,79.675,79.65,79.665,510100000.0
2009-09-23 10:18:00,79.665,79.685,79.665,79.665,486800000.0
2009-09-23 10:19:00,79.665,79.675,79.645,79.66,658400000.0
2009-09-23 10:20:00,79.665,79.67,79.645,79.655,661400003.0
2009-09-23 10:21:00,79.655,79.66,79.645,79.66,480200000.0
2009-09-23 10:22:00,79.66,79.66,79.65,79.655,453400000.0
2009-09-23 10:23:00,79.66,79.66,79.635,79.645,344700000.0
2009-09-23 10:24:00,79.645,79.645,79.62,79.635,425400000.0
2009-09-23 10:25:00,79.635,79.645,79.63,79.64,318600000.0
2009-09-23 10:26:00,79.64,79.645,79.625,79.635,329500000.0
2009-09-23 10:27:00,79.64,79.655,79.635,79.655,531000001.0
2009-09-23 10:28:00,79.655,79.66,79.645,79.66,292199999.0
2009-09-23 10:29:00,79.66,79.695,79.66,79.685,359400000.0
2009-09-23 10:30:00,79.675,79.725,79.665,79.67,628300000.0
2009-09-23 10:31:00,79.67,79.71,79.665,79.675,570900000.0
2009-09-23 10:32:00,79.68,79.7,79.66,79.66,435200000.0
2009-09-23 10:33:00,79.66,79.675,79.64,79.645,384000000.0
2009-09-23 10:34:00,79.645,79.67,79.645,79.645,490800001.0
2009-09-23 10:35:00,79.645,79.67,79.64,79.665,407400002.0
2009-09-23 10:36:00,79.665,79.68,79.655,79.655,432899999.0
2009-09-23 10:37:00,79.655,79.675,79.64,79.645,585200000.0
2009-09-23 10:38:00,79.64,79.645,79.625,79.625,578999998.0
2009-09-23 10:39:00,79.625,79.625,79.58,79.58,570700000.0
2009-09-23 10:40:00,79.585,79.595,79.55,79.56,451200000.0
2009-09-23 10:41:00,79.565,79.625,79.56,79.62,491400000.0
2009-09-23 10:42:00,79.62,79.635,79.6,79.63,405999998.0
2009-09-23 10:43:00,79.63,79.63,79.58,79.585,630399999.0
2009-09-23 10:44:00,79.585,79.595,79.575,79.59,452000000.0
2009-09-23 10:45:00,79.595,79.615,79.58,79.58,493200000.0
2009-09-23 10:46:00,79.59,79.615,79.585,79.6,535200000.0
2009-09-23 10:47:00,79.605,79.615,79.57,79.575,327700000.0
2009-09-23 10:48:00,79.57,79.575,79.545,79.55,375800000.0
2009-09-23 10:49:00,79.55,79.56,79.54,79.56,343900000.0
2009-09-23 10:50:00,79.56,79.595,79.56,79.595,329900000.0
2009-09-23 10:51:00,79.595,79.645,79.595,79.62,369100000.0
2009-09-23 10:52:00,79.615,79.62,79.565,79.57,260600000.0
2009-09-23 10:53:00,79.57,79.6,79.57,79.58,409600002.0
2009-09-23 10:54:00,79.58,79.605,79.58,79.59,575400000.0
2009-09-23 10:55:00,79.585,79.6,79.58,79.595,208800000.0
2009-09-23 10:56:00,79.59,79.63,79.58,79.625,351200000.0
2009-09-23 10:57:00,79.62,79.625,79.605,79.615,224400000.0
2009-09-23 10:58:00,79.615,79.655,79.61,79.63,268200000.0
2009-09-23 10:59:00,79.635,79.64,79.615,79.625,238600000.0
2009-09-23 11:00:00,79.625,79.67,79.62,79.655,319000001.0
2009-09-23 11:01:00,79.655,79.655,79.62,79.63,187800000.0
2009-09-23 11:02:00,79.625,79.64,79.61,79.61,355900000.0
2009-09-23 11:03:00,79.61,79.61,79.6,79.61,139700000.0
2009-09-23 11:04:00,79.61,79.615,79.6,79.605,288900000.0
2009-09-23 11:05:00,79.605,79.62,79.6,79.615,398500000.0
2009-09-23 11:06:00,79.62,79.64,79.61,79.625,278800000.0
2009-09-23 11:07:00,79.625,79.645,79.615,79.63,250600000.0
2009-09-23 11:08:00,79.63,79.655,79.625,79.65,149900000.0
2009-09-23 11:09:00,79.65,79.67,79.645,79.665,183000000.0
2009-09-23 11:10:00,79.665,79.675,79.655,79.665,331300000.0
2009-09-23 11:11:00,79.66,79.67,79.655,79.665,225900000.0
2009-09-23 11:12:00,79.665,79.665,79.655,79.655,124800000.0
2009-09-23 11:13:00,79.655,79.665,79.65,79.665,404300000.0
2009-09-23 11:14:00,79.655,79.67,79.625,79.645,590999999.0
2009-09-23 11:15:00,79.645,79.65,79.64,79.645,377500000.0
2009-09-23 11:16:00,79.645,79.665,79.645,79.65,306200000.0
2009-09-23 11:17:00,79.65,79.65,79.605,79.605,598099999.0
2009-09-23 11:18:00,79.61,79.615,79.605,79.605,392200000.0
2009-09-23 11:19:00,79.605,79.615,79.595,79.605,305100000.0
2009-09-23 11:20:00,79.6,79.605,79.58,79.59,411100001.0
2009-09-23 11:21:00,79.59,79.615,79.59,79.61,515200000.0
2009-09-23 11:22:00,79.61,79.61,79.59,79.61,443100000.0
2009-09-23 11:23:00,79.61,79.615,79.59,79.61,473599999.0
2009-09-23 11:24:00,79.61,79.63,79.605,79.625,770500000.0
2009-09-23 11:25:00,79.625,79.63,79.615,79.615,631199999.0
2009-09-23 11:26:00,79.625,79.625,79.615,79.625,217200000.0
2009-09-23 11:27:00,79.62,79.645,79.62,79.64,318600000.0
2009-09-23 11:28:00,79.64,79.64,79.625,79.63,478600000.0
2009-09-23 11:29:00,79.635,79.635,79.62,79.625,258500000.0
2009-09-23 11:30:00,79.62,79.635,79.615,79.625,679299997.0
2009-09-23 11:31:00,79.63,79.635,79.595,79.605,474400001.0
2009-09-23 11:32:00,79.605,79.61,79.58,79.58,595999998.0
2009-09-23 11:33:00,79.58,79.6,79.58,79.6,563900000.0
2009-09-23 11:34:00,79.6,79.62,79.6,79.605,288200000.0
2009-09-23 11:35:00,79.605,79.615,79.605,79.605,430700003.0
2009-09-23 11:36:00,79.605,79.605,79.605,79.605,439500002.0
2009-09-23 11:37:00,79.61,79.63,79.61,79.625,494899998.0
2009-09-23 11:38:00,79.625,79.635,79.615,79.625,404200001.0
2009-09-23 11:39:00,79.625,79.64,79.625,79.635,570400000.0
2009-09-23 11:40:00,79.635,79.64,79.625,79.635,238400000.0
2009-09-23 11:41:00,79.635,79.635,79.625,79.63,221200000.0
2009-09-23 11:42:00,79.63,79.645,79.625,79.645,394700000.0
2009-09-23 11:43:00,79.645,79.66,79.64,79.65,357399999.0
2009-09-23 11:44:00,79.66,79.66,79.64,79.64,397000000.0
2009-09-23 11:45:00,79.64,79.645,79.625,79.63,441599999.0
2009-09-23 11:46:00,79.63,79.635,79.62,79.63,313599999.0
2009-09-23 11:47:00,79.625,79.625,79.61,79.61,223800001.0
2009-09-23 11:48:00,79.61,79.61,79.59,79.59,328200000.0
2009-09-23 11:49:00,79.59,79.6,79.57,79.575,408000000.0
2009-09-23 11:50:00,79.58,79.58,79.545,79.56,644700000.0
2009-09-23 11:51:00,79.555,79.58,79.55,79.57,322100000.0
2009-09-23 11:52:00,79.565,79.585,79.56,79.575,584799998.0
2009-09-23 11:53:00,79.58,79.6,79.575,79.59,493999997.0
2009-09-23 11:54:00,79.585,79.595,79.55,79.565,678400000.0
2009-09-23 11:55:00,79.565,79.575,79.55,79.57,392800000.0
2009-09-23 11:56:00,79.57,79.595,79.565,79.585,270700000.0
2009-09-23 11:57:00,79.585,79.6,79.585,79.6,485199998.0
2009-09-23 11:58:00,79.6,79.615,79.6,79.61,571100000.0
2009-09-23 11:59:00,79.61,79.635,79.61,79.625,561200000.0
2009-09-23 12:00:00,79.625,79.645,79.62,79.64,553999999.0
2009-09-23 12:01:00,79.64,79.64,79.62,79.62,543099999.0
2009-09-23 12:02:00,79.62,79.635,79.62,79.63,471200000.0
2009-09-23 12:03:00,79.63,79.65,79.625,79.64,458300000.0
2009-09-23 12:04:00,79.64,79.64,79.63,79.635,223100000.0
2009-09-23 12:05:00,79.635,79.64,79.635,79.635,265700000.0
2009-09-23 12:06:00,79.635,79.645,79.635,79.645,185300000.0
2009-09-23 12:07:00,79.64,79.645,79.625,79.63,344800000.0
2009-09-23 12:08:00,79.635,79.655,79.635,79.655,408000000.0
2009-09-23 12:09:00,79.655,79.67,79.645,79.67,325900000.0
2009-09-23 12:10:00,79.67,79.675,79.645,79.655,505100001.0
2009-09-23 12:11:00,79.65,79.665,79.65,79.65,149700000.0
2009-09-23 12:12:00,79.65,79.66,79.65,79.655,228100000.0
2009-09-23 12:13:00,79.65,79.655,79.65,79.655,202300000.0
2009-09-23 12:14:00,79.655,79.655,79.63,79.64,443100000.0
2009-09-23 12:15:00,79.64,79.64,79.63,79.63,163700000.0
2009-09-23 12:16:00,79.63,79.635,79.61,79.615,439100000.0
2009-09-23 12:17:00,79.62,79.635,79.6,79.63,319300000.0
2009-09-23 12:18:00,79.63,79.635,79.63,79.63,161700000.0
2009-09-23 12:19:00,79.63,79.635,79.62,79.62,367700000.0
2009-09-23 12:20:00,79.62,79.725,79.62,79.71,799600000.0
2009-09-23 12:21:00,79.71,79.72,79.69,79.69,627799999.0
2009-09-23 12:22:00,79.69,79.73,79.69,79.715,701000000.0
2009-09-23 12:23:00,79.715,79.795,79.715,79.775,630300000.0
2009-09-23 12:24:00,79.775,79.795,79.74,79.745,774600000.0
2009-09-23 12:25:00,79.75,79.75,79.725,79.735,652500000.0
2009-09-23 12:26:00,79.74,79.76,79.735,79.75,761200001.0
2009-09-23 12:27:00,79.75,79.765,79.75,79.76,551500000.0
2009-09-23 12:28:00,79.76,79.765,79.745,79.745,500200000.0
2009-09-23 12:29:00,79.745,79.76,79.74,79.755,238800000.0
2009-09-23 12:30:00,79.75,79.77,79.745,79.76,726000000.0
2009-09-23 12:31:00,79.77,79.775,79.765,79.775,500800000.0
2009-09-23 12:32:00,79.775,79.8,79.775,79.795,523099999.0
2009-09-23 12:33:00,79.795,79.8,79.795,79.8,199500000.0
2009-09-23 12:34:00,79.8,79.805,79.79,79.8,222700000.0
2009-09-23 12:35:00,79.8,79.805,79.795,79.795,317700000.0
2009-09-23 12:36:00,79.795,79.805,79.795,79.805,495000000.0
2009-09-23 12:37:00,79.805,79.815,79.795,79.805,548199999.0
2009-09-23 12:38:00,79.8,79.8,79.765,79.79,567800000.0
2009-09-23 12:39:00,79.79,79.79,79.765,79.78,505600001.0
2009-09-23 12:40:00,79.78,79.805,79.76,79.8,491200000.0
2009-09-23 12:41:00,79.795,79.825,79.795,79.815,448100000.0
2009-09-23 12:42:00,79.815,79.83,79.81,79.825,384500000.0
2009-09-23 12:43:00,79.82,79.915,79.815,79.89,496900000.0
2009-09-23 12:44:00,79.9,79.905,79.865,79.89,592000001.0
2009-09-23 12:45:00,79.89,79.895,79.855,79.875,602799999.0
2009-09-23 12:46:00,79.865,79.92,79.865,79.9,581400001.0
2009-09-23 12:47:00,79.9,79.91,79.88,79.88,830300000.0
2009-09-23 12:48:00,79.88,79.905,79.87,79.9,404200000.0
2009-09-23 12:49:00,79.9,79.9,79.875,79.875,376100000.0
2009-09-23 12:50:00,79.865,79.885,79.865,79.88,347800000.0
2009-09-23 12:51:00,79.88,79.905,79.88,79.895,331600000.0
2009-09-23 12:52:00,79.895,79.915,79.89,79.89,487999999.0
2009-09-23 12:53:00,79.89,79.895,79.87,79.87,397800000.0
2009-09-23 12:54:00,79.875,79.885,79.865,79.88,434699999.0
2009-09-23 12:55:00,79.875,79.88,79.86,79.875,483100002.0
2009-09-23 12:56:00,79.875,79.885,79.855,79.855,367400000.0
2009-09-23 12:57:00,79.855,79.855,79.815,79.815,683200002.0
2009-09-23 12:58:00,79.81,79.81,79.775,79.795,725999996.0
2009-09-23 12:59:00,79.795,79.82,79.795,79.81,470100000.0
2009-09-23 13:00:00,79.81,79.835,79.8,79.835,457300002.0
2009-09-23 13:01:00,79.835,79.86,79.835,79.855,172600000.0
2009-09-23 13:02:00,79.855,79.86,79.845,79.86,284000000.0
2009-09-23 13:03:00,79.855,79.875,79.855,79.87,537400000.0
2009-09-23 13:04:00,79.87,79.89,79.835,79.855,465399999.0
2009-09-23 13:05:00,79.85,79.865,79.845,79.845,181800000.0
2009-09-23 13:06:00,79.845,79.865,79.815,79.82,379400000.0
2009-09-23 13:07:00,79.815,79.835,79.815,79.825,270000000.0
2009-09-23 13:08:00,79.825,79.84,79.82,79.825,137600000.0
2009-09-23 13:09:00,79.825,79.825,79.785,79.785,423300000.0
2009-09-23 13:10:00,79.785,79.805,79.765,79.78,415900000.0
2009-09-23 13:11:00,79.785,79.795,79.775,79.785,127300000.0
2009-09-23 13:12:00,79.785,79.795,79.785,79.79,81000000.0
2009-09-23 13:13:00,79.795,79.8,79.79,79.795,32400000.0
2009-09-23 13:14:00,79.805,79.805,79.77,79.79,321400000.0
2009-09-23 13:15:00,79.79,79.805,79.79,79.8,254300000.0
2009-09-23 13:16:00,79.8,79.815,79.795,79.805,223700000.0
2009-09-23 13:17:00,79.805,79.805,79.79,79.795,133200000.0
2009-09-23 13:18:00,79.795,79.81,79.78,79.795,436600000.0
2009-09-23 13:19:00,79.795,79.795,79.78,79.785,219600000.0
2009-09-23 13:20:00,79.785,79.785,79.765,79.77,330500000.0
2009-09-23 13:21:00,79.77,79.77,79.755,79.76,363800000.0
2009-09-23 13:22:00,79.76,79.775,79.76,79.765,382000000.0
2009-09-23 13:23:00,79.765,79.77,79.76,79.76,233600000.0
2009-09-23 13:24:00,79.765,79.765,79.76,79.76,62400000.0
2009-09-23 13:25:00,79.76,79.785,79.755,79.785,373399998.0
2009-09-23 13:26:00,79.785,79.8,79.785,79.79,346999998.0
2009-09-23 13:27:00,79.79,79.795,79.775,79.775,122000000.0
2009-09-23 13:28:00,79.78,79.785,79.77,79.78,340000000.0
2009-09-23 13:29:00,79.78,79.815,79.78,79.815,188900000.0
2009-09-23 13:30:00,79.815,79.83,79.805,79.815,355900001.0
2009-09-23 13:31:00,79.82,79.845,79.815,79.835,329600000.0
2009-09-23 13:32:00,79.835,79.86,79.83,79.855,200900000.0
2009-09-23 13:33:00,79.855,79.855,79.83,79.83,435800000.0
2009-09-23 13:34:00,79.83,79.84,79.82,79.83,191700000.0
2009-09-23 13:35:00,79.83,79.83,79.8,79.805,225600000.0
2009-09-23 13:36:00,79.805,79.815,79.775,79.785,445600000.0
2009-09-23 13:37:00,79.785,79.795,79.78,79.795,279099999.0
2009-09-23 13:38:00,79.795,79.815,79.795,79.815,136500000.0
2009-09-23 13:39:00,79.815,79.82,79.81,79.82,73000000.0
2009-09-23 13:40:00,79.82,79.82,79.805,79.81,247700000.0
2009-09-23 13:41:00,79.81,79.82,79.81,79.81,261600000.0
2009-09-23 13:42:00,79.805,79.835,79.8,79.83,474800000.0
2009-09-23 13:43:00,79.83,79.86,79.825,79.845,253100000.0
2009-09-23 13:44:00,79.845,79.86,79.83,79.855,234000000.0
2009-09-23 13:45:00,79.86,79.86,79.84,79.855,155500000.0
2009-09-23 13:46:00,79.855,79.88,79.855,79.87,161000000.0
2009-09-23 13:47:00,79.865,79.865,79.84,79.845,158700000.0
2009-09-23 13:48:00,79.845,79.86,79.845,79.85,26400000.0
2009-09-23 13:49:00,79.855,79.855,79.84,79.84,309000000.0
2009-09-23 13:50:00,79.84,79.845,79.83,79.83,381400000.0
2009-09-23 13:51:00,79.83,79.835,79.81,79.81,390400000.0
2009-09-23 13:52:00,79.81,79.825,79.805,79.815,293500000.0
2009-09-23 13:53:00,79.815,79.82,79.805,79.815,325900000.0
2009-09-23 13:54:00,79.815,79.815,79.8,79.815,337800000.0
2009-09-23 13:55:00,79.815,79.84,79.815,79.82,401400000.0
2009-09-23 13:56:00,79.825,79.825,79.81,79.815,171600000.0
2009-09-23 13:57:00,79.815,79.815,79.8,79.805,139400000.0
2009-09-23 13:58:00,79.805,79.83,79.8,79.83,139400000.0
2009-09-23 13:59:00,79.83,79.835,79.815,79.82,419300000.0
2009-09-23 14:00:00,79.82,79.855,79.815,79.845,531700000.0
2009-09-23 14:01:00,79.845,79.875,79.845,79.875,275500000.0
2009-09-23 14:02:00,79.875,79.89,79.87,79.885,253600000.0
2009-09-23 14:03:00,79.885,79.905,79.885,79.895,302800000.0
2009-09-23 14:04:00,79.895,79.9,79.885,79.89,358000000.0
2009-09-23 14:05:00,79.89,79.895,79.835,79.845,384900000.0
2009-09-23 14:06:00,79.84,79.845,79.825,79.83,275899999.0
2009-09-23 14:07:00,79.83,79.83,79.805,79.815,305300000.0
2009-09-23 14:08:00,79.81,79.815,79.795,79.81,175200000.0
2009-09-23 14:09:00,79.815,79.82,79.775,79.785,807799999.0
2009-09-23 14:10:00,79.79,79.805,79.785,79.795,530500001.0
2009-09-23 14:11:00,79.795,79.815,79.775,79.81,719600001.0
2009-09-23 14:12:00,79.81,79.815,79.805,79.815,307200000.0
2009-09-23 14:13:00,79.815,79.815,79.805,79.805,128000000.0
2009-09-23 14:14:00,79.805,79.82,79.8,79.82,428800000.0
2009-09-23 14:15:00,79.82,79.84,79.815,79.83,606500001.0
2009-09-23 14:16:00,79.83,79.835,79.815,79.83,503799999.0
2009-09-23 14:17:00,79.83,79.84,79.82,79.825,460200000.0
2009-09-23 14:18:00,79.825,79.84,79.82,79.825,787500002.0
2009-09-23 14:19:00,79.825,79.825,79.8,79.805,529200000.0
2009-09-23 14:20:00,79.81,79.81,79.755,79.765,585400002.0
2009-09-23 14:21:00,79.76,79.785,79.76,79.785,443400000.0
2009-09-23 14:22:00,79.785,79.785,79.75,79.77,527799999.0
2009-09-23 14:23:00,79.77,79.79,79.755,79.775,681400000.0
2009-09-23 14:24:00,79.775,79.79,79.755,79.755,408200000.0
2009-09-23 14:25:00,79.755,79.76,79.745,79.76,251600000.0
2009-09-23 14:26:00,79.765,79.8,79.765,79.8,426400000.0
2009-09-23 14:27:00,79.8,79.815,79.79,79.805,498499999.0
2009-09-23 14:28:00,79.8,79.805,79.77,79.78,492100000.0
2009-09-23 14:29:00,79.775,79.795,79.77,79.77,541899999.0
2009-09-23 14:30:00,79.78,79.8,79.775,79.78,406000000.0
2009-09-23 14:31:00,79.78,79.785,79.745,79.75,349900000.0
2009-09-23 14:32:00,79.75,79.77,79.73,79.765,418400000.0
2009-09-23 14:33:00,79.765,79.775,79.75,79.75,211400000.0
2009-09-23 14:34:00,79.75,79.78,79.745,79.77,522299999.0
2009-09-23 14:35:00,79.77,79.79,79.765,79.775,590199998.0
2009-09-23 14:36:00,79.775,79.795,79.775,79.78,403399999.0
2009-09-23 14:37:00,79.775,79.79,79.775,79.78,561399999.0
2009-09-23 14:38:00,79.78,79.79,79.765,79.765,408700000.0
2009-09-23 14:39:00,79.765,79.77,79.745,79.765,660499998.0
2009-09-23 14:40:00,79.765,79.77,79.755,79.765,394099999.0
2009-09-23 14:41:00,79.765,79.765,79.74,79.755,832300002.0
2009-09-23 14:42:00,79.75,79.765,79.74,79.74,369700001.0
2009-09-23 14:43:00,79.745,79.775,79.74,79.77,503100000.0
2009-09-23 14:44:00,79.78,79.8,79.765,79.77,515200000.0
2009-09-23 14:45:00,79.775,79.79,79.775,79.785,399599997.0
2009-09-23 14:46:00,79.785,79.79,79.775,79.775,334899997.0
2009-09-23 14:47:00,79.775,79.8,79.775,79.8,274499999.0
2009-09-23 14:48:00,79.8,79.8,79.74,79.745,541400003.0
2009-09-23 14:49:00,79.745,79.75,79.725,79.735,284499999.0
2009-09-23 14:50:00,79.735,79.74,79.73,79.735,398100000.0
2009-09-23 14:51:00,79.745,79.755,79.735,79.755,194300000.0
2009-09-23 14:52:00,79.755,79.77,79.73,79.76,634800003.0
2009-09-23 14:53:00,79.755,79.755,79.74,79.75,256600000.0
2009-09-23 14:54:00,79.75,79.755,79.73,79.73,509400000.0
2009-09-23 14:55:00,79.73,79.755,79.73,79.745,385400001.0
2009-09-23 14:56:00,79.745,79.76,79.745,79.755,343000000.0
2009-09-23 14:57:00,79.755,79.765,79.745,79.765,347400000.0
2009-09-23 14:58:00,79.765,79.775,79.755,79.765,417800000.0
2009-09-23 14:59:00,79.765,79.765,79.72,79.725,625099999.0
2009-09-23 15:00:00,79.725,79.74,79.72,79.73,343200000.0
2009-09-23 15:01:00,79.73,79.735,79.715,79.73,435700000.0
2009-09-23 15:02:00,79.725,79.745,79.725,79.725,552800001.0
2009-09-23 15:03:00,79.725,79.745,79.71,79.745,652000000.0
2009-09-23 15:04:00,79.745,79.755,79.73,79.735,480399999.0
2009-09-23 15:05:00,79.735,79.735,79.705,79.71,613900000.0
2009-09-23 15:06:00,79.71,79.745,79.71,79.74,510600000.0
2009-09-23 15:07:00,79.735,79.76,79.73,79.73,426000000.0
2009-09-23 15:08:00,79.74,79.75,79.72,79.725,417400000.0
2009-09-23 15:09:00,79.725,79.745,79.72,79.735,219400000.0
2009-09-23 15:10:00,79.735,79.735,79.7,79.715,425399999.0
2009-09-23 15:11:00,79.715,79.755,79.705,79.74,508100000.0
2009-09-23 15:12:00,79.75,79.755,79.725,79.75,683799999.0
2009-09-23 15:13:00,79.75,79.77,79.745,79.76,440100000.0
2009-09-23 15:14:00,79.76,79.765,79.735,79.765,518699999.0
2009-09-23 15:15:00,79.765,79.775,79.745,79.76,480300001.0
2009-09-23 15:16:00,79.755,79.76,79.705,79.71,578000000.0
2009-09-23 15:17:00,79.71,79.725,79.7,79.715,596900000.0
2009-09-23 15:18:00,79.715,79.725,79.71,79.725,306000000.0
2009-09-23 15:19:00,79.725,79.725,79.71,79.72,274400000.0
2009-09-23 15:20:00,79.72,79.75,79.71,79.73,734799998.0
2009-09-23 15:21:00,79.73,79.74,79.725,79.735,533799999.0
2009-09-23 15:22:00,79.735,79.765,79.735,79.755,695100001.0
2009-09-23 15:23:00,79.755,79.775,79.74,79.745,633899999.0
2009-09-23 15:24:00,79.745,79.765,79.745,79.765,420200000.0
2009-09-23 15:25:00,79.76,79.77,79.755,79.755,238500000.0
2009-09-23 15:26:00,79.755,79.775,79.755,79.765,465200000.0
2009-09-23 15:27:00,79.765,79.765,79.735,79.745,696600002.0
2009-09-23 15:28:00,79.745,79.77,79.745,79.75,473900000.0
2009-09-23 15:29:00,79.755,79.755,79.735,79.735,404100002.0
2009-09-23 15:30:00,79.735,79.745,79.715,79.735,725999998.0
2009-09-23 15:31:00,79.74,79.755,79.725,79.725,777100004.0
2009-09-23 15:32:00,79.725,79.735,79.71,79.735,522500000.0
2009-09-23 15:33:00,79.735,79.795,79.735,79.785,635200000.0
2009-09-23 15:34:00,79.785,79.79,79.75,79.76,769100000.0
2009-09-23 15:35:00,79.76,79.76,79.725,79.735,707400000.0
2009-09-23 15:36:00,79.735,79.77,79.73,79.765,620100001.0
2009-09-23 15:37:00,79.765,79.795,79.765,79.795,681399999.0
2009-09-23 15:38:00,79.795,79.805,79.76,79.76,449500000.0
2009-09-23 15:39:00,79.76,79.805,79.76,79.795,225800000.0
2009-09-23 15:40:00,79.795,79.81,79.775,79.79,180100000.0
2009-09-23 15:41:00,79.79,79.8,79.765,79.785,484800000.0
2009-09-23 15:42:00,79.79,79.82,79.785,79.81,833700008.0
2009-09-23 15:43:00,79.82,79.84,79.805,79.815,522600000.0
2009-09-23 15:44:00,79.815,79.835,79.79,79.83,699999997.0
2009-09-23 15:45:00,79.83,79.84,79.785,79.79,700100000.0
2009-09-23 15:46:00,79.78,79.8,79.77,79.785,641700000.0
2009-09-23 15:47:00,79.785,79.835,79.785,79.81,631699997.0
2009-09-23 15:48:00,79.81,79.815,79.78,79.795,822000001.0
2009-09-23 15:49:00,79.795,79.81,79.785,79.805,486000000.0
2009-09-23 15:50:00,79.805,79.82,79.795,79.81,607500000.0
2009-09-23 15:51:00,79.815,79.82,79.795,79.795,597599999.0
2009-09-23 15:52:00,79.8,79.82,79.785,79.795,643500000.0
2009-09-23 15:53:00,79.795,79.8,79.76,79.77,642200000.0
2009-09-23 15:54:00,79.77,79.785,79.755,79.77,714000000.0
2009-09-23 15:55:00,79.765,79.77,79.735,79.75,691000000.0
2009-09-23 15:56:00,79.765,79.765,79.705,79.72,530199998.0
2009-09-23 15:57:00,79.72,79.8,79.715,79.79,833800000.0
2009-09-23 15:58:00,79.79,79.8,79.735,79.735,767800001.0
2009-09-23 15:59:00,79.735,79.755,79.72,79.735,533600002.0
2009-09-23 16:00:00,79.735,79.74,79.72,79.73,596400000.0
2009-09-23 16:01:00,79.73,79.745,79.72,79.725,799499998.0
2009-09-23 16:02:00,79.725,79.735,79.715,79.715,631800003.0
2009-09-23 16:03:00,79.72,79.725,79.7,79.72,528600000.0
2009-09-23 16:04:00,79.72,79.735,79.715,79.735,523300000.0
2009-09-23 16:05:00,79.735,79.785,79.735,79.77,531300000.0
2009-09-23 16:06:00,79.77,79.78,79.74,79.75,456800000.0
2009-09-23 16:07:00,79.75,79.76,79.73,79.74,561600000.0
2009-09-23 16:08:00,79.735,79.745,79.735,79.745,391600000.0
2009-09-23 16:09:00,79.745,79.755,79.705,79.72,552000000.0
2009-09-23 16:10:00,79.72,79.73,79.71,79.725,360699998.0
2009-09-23 16:11:00,79.725,79.725,79.705,79.71,359700000.0
2009-09-23 16:12:00,79.71,79.725,79.7,79.705,435500000.0
2009-09-23 16:13:00,79.705,79.705,79.695,79.7,276200000.0
2009-09-23 16:14:00,79.7,79.715,79.69,79.71,463200000.0
2009-09-23 16:15:00,79.71,79.71,79.67,79.68,491600000.0
2009-09-23 16:16:00,79.685,79.725,79.685,79.695,501800000.0
2009-09-23 16:17:00,79.7,79.75,79.7,79.75,413399999.0
2009-09-23 16:18:00,79.75,79.765,79.74,79.76,486200001.0
2009-09-23 16:19:00,79.755,79.775,79.75,79.77,722800000.0
2009-09-23 16:20:00,79.77,79.77,79.73,79.74,640200001.0
2009-09-23 16:21:00,79.74,79.74,79.725,79.725,351600000.0
2009-09-23 16:22:00,79.73,79.735,79.705,79.715,506200000.0
2009-09-23 16:23:00,79.715,79.74,79.715,79.72,504400001.0
2009-09-23 16:24:00,79.72,79.735,79.7,79.705,402400000.0
2009-09-23 16:25:00,79.705,79.73,79.705,79.72,374800003.0
2009-09-23 16:26:00,79.72,79.725,79.71,79.71,226400000.0
2009-09-23 16:27:00,79.71,79.735,79.71,79.725,235600000.0
2009-09-23 16:28:00,79.73,79.755,79.725,79.735,478399998.0
2009-09-23 16:29:00,79.735,79.74,79.725,79.725,402800001.0
2009-09-23 16:30:00,79.725,79.725,79.645,79.65,496600000.0
2009-09-23 16:31:00,79.65,79.68,79.645,79.68,567100001.0
2009-09-23 16:32:00,79.675,79.695,79.665,79.68,355700000.0
2009-09-23 16:33:00,79.685,79.73,79.685,79.715,410500000.0
2009-09-23 16:34:00,79.715,79.72,79.66,79.665,593000000.0
2009-09-23 16:35:00,79.67,79.68,79.665,79.675,354000000.0
2009-09-23 16:36:00,79.675,79.685,79.645,79.65,521300000.0
2009-09-23 16:37:00,79.65,79.665,79.64,79.645,812300000.0
2009-09-23 16:38:00,79.65,79.65,79.605,79.605,568400001.0
2009-09-23 16:39:00,79.605,79.62,79.585,79.6,651600001.0
2009-09-23 16:40:00,79.6,79.63,79.595,79.615,736899999.0
2009-09-23 16:41:00,79.615,79.62,79.565,79.57,728500000.0
2009-09-23 16:42:00,79.57,79.605,79.565,79.585,553800000.0
2009-09-23 16:43:00,79.585,79.595,79.565,79.59,540000000.0
2009-09-23 16:44:00,79.59,79.615,79.575,79.605,488600000.0
2009-09-23 16:45:00,79.605,79.63,79.595,79.595,473400000.0
2009-09-23 16:46:00,79.59,79.6,79.575,79.58,379700000.0
2009-09-23 16:47:00,79.58,79.605,79.58,79.585,141600000.0
2009-09-23 16:48:00,79.59,79.605,79.585,79.605,297200000.0
2009-09-23 16:49:00,79.61,79.62,79.58,79.61,498500001.0
2009-09-23 16:50:00,79.615,79.625,79.585,79.6,483200000.0
2009-09-23 16:51:00,79.6,79.615,79.6,79.61,225000000.0
2009-09-23 16:52:00,79.61,79.64,79.605,79.64,327400000.0
2009-09-23 16:53:00,79.635,79.665,79.635,79.66,461200000.0
2009-09-23 16:54:00,79.665,79.665,79.635,79.66,541299995.0
2009-09-23 16:55:00,79.66,79.675,79.655,79.67,829200002.0
2009-09-23 16:56:00,79.67,79.685,79.665,79.675,626400001.0
2009-09-23 16:57:00,79.675,79.705,79.665,79.7,547400001.0
2009-09-23 16:58:00,79.695,79.745,79.69,79.745,809000001.0
2009-09-23 16:59:00,79.755,79.78,79.745,79.76,509199999.0
2009-09-23 17:00:00,79.765,79.765,79.74,79.75,669100000.0
2009-09-23 17:01:00,79.75,79.75,79.73,79.745,654299997.0
2009-09-23 17:02:00,79.745,79.77,79.73,79.77,497300002.0
2009-09-23 17:03:00,79.77,79.805,79.765,79.78,443000000.0
2009-09-23 17:04:00,79.78,79.78,79.76,79.775,759499999.0
2009-09-23 17:05:00,79.775,79.795,79.765,79.785,543900000.0
2009-09-23 17:06:00,79.785,79.815,79.775,79.795,852400000.0
2009-09-23 17:07:00,79.785,79.815,79.78,79.805,688999997.0
2009-09-23 17:08:00,79.82,79.82,79.795,79.795,655300000.0
2009-09-23 17:09:00,79.795,79.815,79.785,79.805,329200000.0
2009-09-23 17:10:00,79.805,79.815,79.775,79.78,373699999.0
2009-09-23 17:11:00,79.78,79.785,79.755,79.775,589900000.0
2009-09-23 17:12:00,79.77,79.77,79.745,79.745,216100000.0
2009-09-23 17:13:00,79.75,79.76,79.72,79.74,258999999.0
2009-09-23 17:14:00,79.745,79.745,79.725,79.735,682400003.0
2009-09-23 17:15:00,79.735,79.74,79.7,79.705,811400000.0
2009-09-23 17:16:00,79.705,79.73,79.7,79.73,653300000.0
2009-09-23 17:17:00,79.73,79.73,79.695,79.715,357900000.0
2009-09-23 17:18:00,79.715,79.73,79.71,79.725,205600000.0
2009-09-23 17:19:00,79.72,79.73,79.69,79.695,553100000.0
2009-09-23 17:20:00,79.695,79.735,79.695,79.73,331400000.0
2009-09-23 17:21:00,79.735,79.76,79.735,79.75,421300001.0
2009-09-23 17:22:00,79.75,79.755,79.735,79.74,567500000.0
2009-09-23 17:23:00,79.74,79.75,79.72,79.735,720199999.0
2009-09-23 17:24:00,79.735,79.755,79.73,79.75,585800000.0
2009-09-23 17:25:00,79.75,79.77,79.745,79.765,836500000.0
2009-09-23 17:26:00,79.765,79.785,79.755,79.77,484000000.0
2009-09-23 17:27:00,79.775,79.775,79.725,79.765,672300000.0
2009-09-23 17:28:00,79.765,79.78,79.73,79.73,619600000.0
2009-09-23 17:29:00,79.73,79.735,79.705,79.725,651800000.0
2009-09-23 17:30:00,79.73,79.74,79.695,79.7,669900004.0
2009-09-23 17:31:00,79.695,79.725,79.695,79.725,418500000.0
2009-09-23 17:32:00,79.725,79.735,79.71,79.725,845900004.0
2009-09-23 17:33:00,79.72,79.75,79.71,79.72,382800000.0
2009-09-23 17:34:00,79.725,79.74,79.72,79.72,436500000.0
2009-09-23 17:35:00,79.72,79.74,79.705,79.74,814300001.0
2009-09-23 17:36:00,79.74,79.75,79.73,79.745,452600000.0
2009-09-23 17:37:00,79.745,79.75,79.73,79.745,520500000.0
2009-09-23 17:38:00,79.75,79.76,79.735,79.745,416700000.0
2009-09-23 17:39:00,79.745,79.775,79.735,79.745,412500000.0
2009-09-23 17:40:00,79.74,79.775,79.72,79.72,604600000.0
2009-09-23 17:41:00,79.715,79.735,79.71,79.73,536499996.0
2009-09-23 17:42:00,79.725,79.765,79.72,79.755,699699998.0
2009-09-23 17:43:00,79.76,79.815,79.75,79.78,554300000.0
2009-09-23 17:44:00,79.785,79.81,79.75,79.81,484400000.0
2009-09-23 17:45:00,79.815,79.82,79.775,79.775,428599999.0
2009-09-23 17:46:00,79.795,79.795,79.78,79.785,478100000.0
2009-09-23 17:47:00,79.785,79.785,79.72,79.735,625800000.0
2009-09-23 17:48:00,79.74,79.765,79.73,79.76,993900001.0
2009-09-23 17:49:00,79.76,79.775,79.725,79.74,565200000.0
2009-09-23 17:50:00,79.745,79.755,79.725,79.75,832500000.0
2009-09-23 17:51:00,79.75,79.765,79.735,79.75,619699999.0
2009-09-23 17:52:00,79.75,79.77,79.735,79.755,352400000.0
2009-09-23 17:53:00,79.745,79.755,79.735,79.745,362000000.0
2009-09-23 17:54:00,79.745,79.775,79.74,79.77,307600000.0
2009-09-23 17:55:00,79.77,79.785,79.76,79.77,452500000.0
2009-09-23 17:56:00,79.77,79.77,79.72,79.74,646800000.0
2009-09-23 17:57:00,79.74,79.755,79.72,79.73,323400000.0
2009-09-23 17:58:00,79.73,79.755,79.73,79.745,409600000.0
2009-09-23 17:59:00,79.745,79.755,79.735,79.75,328700000.0
2009-09-23 18:00:00,79.75,79.76,79.74,79.75,187400000.0
2009-09-23 18:01:00,79.755,79.775,79.755,79.76,304800000.0
2009-09-23 18:02:00,79.75,79.77,79.735,79.765,667700000.0
2009-09-23 18:03:00,79.765,79.815,79.765,79.795,658999999.0
2009-09-23 18:04:00,79.795,79.825,79.79,79.825,363800000.0
2009-09-23 18:05:00,79.83,79.855,79.8,79.84,461800000.0
2009-09-23 18:06:00,79.84,79.85,79.83,79.85,378400000.0
2009-09-23 18:07:00,79.85,79.87,79.845,79.85,408600000.0
2009-09-23 18:08:00,79.85,79.85,79.835,79.845,244300000.0
2009-09-23 18:09:00,79.84,79.845,79.83,79.84,48100000.0
2009-09-23 18:10:00,79.84,79.855,79.805,79.815,333200000.0
2009-09-23 18:11:00,79.815,79.83,79.805,79.815,359900000.0
2009-09-23 18:12:00,79.81,79.81,79.8,79.8,371500000.0
2009-09-23 18:13:00,79.8,79.82,79.8,79.82,236700000.0
2009-09-23 18:14:00,79.815,79.825,79.815,79.815,63500000.0
2009-09-23 18:15:00,79.82,79.845,79.815,79.845,216200000.0
2009-09-23 18:16:00,79.845,79.845,79.83,79.84,239700000.0
2009-09-23 18:17:00,79.84,79.84,79.82,79.825,210500000.0
2009-09-23 18:18:00,79.83,79.83,79.825,79.83,138900000.0
2009-09-23 18:19:00,79.83,79.875,79.83,79.855,451699999.0
2009-09-23 18:20:00,79.86,79.865,79.845,79.855,383300001.0
2009-09-23 18:21:00,79.85,79.855,79.845,79.85,478600000.0
2009-09-23 18:22:00,79.85,79.86,79.845,79.86,147100000.0
2009-09-23 18:23:00,79.86,79.865,79.84,79.84,189100000.0
2009-09-23 18:24:00,79.84,79.86,79.835,79.835,188900000.0
2009-09-23 18:25:00,79.835,79.85,79.825,79.85,327800000.0
2009-09-23 18:26:00,79.85,79.87,79.83,79.86,554300000.0
2009-09-23 18:27:00,79.86,79.875,79.845,79.85,482100000.0
2009-09-23 18:28:00,79.85,79.87,79.835,79.85,296600000.0
2009-09-23 18:29:00,79.85,79.86,79.85,79.855,99500000.0
2009-09-23 18:30:00,79.855,79.88,79.855,79.88,356800000.0
2009-09-23 18:31:00,79.88,79.88,79.86,79.87,253200000.0
2009-09-23 18:32:00,79.87,79.91,79.865,79.9,437300001.0
2009-09-23 18:33:00,79.9,79.92,79.9,79.91,376000000.0
2009-09-23 18:34:00,79.91,79.92,79.875,79.895,342400000.0
2009-09-23 18:35:00,79.895,79.9,79.88,79.885,86400000.0
2009-09-23 18:36:00,79.885,79.89,79.87,79.88,146200000.0
2009-09-23 18:37:00,79.875,79.88,79.86,79.865,107200000.0
2009-09-23 18:38:00,79.865,79.87,79.855,79.86,178200000.0
2009-09-23 18:39:00,79.86,79.88,79.855,79.875,347000001.0
2009-09-23 18:40:00,79.885,79.89,79.865,79.865,378500000.0
2009-09-23 18:41:00,79.87,79.88,79.86,79.87,250700000.0
2009-09-23 18:42:00,79.87,79.89,79.865,79.89,208300000.0
2009-09-23 18:43:00,79.895,79.905,79.89,79.895,191600000.0
2009-09-23 18:44:00,79.9,79.9,79.87,79.875,338300000.0
2009-09-23 18:45:00,79.885,79.89,79.88,79.885,101300000.0
2009-09-23 18:46:00,79.885,79.9,79.885,79.895,276100000.0
2009-09-23 18:47:00,79.895,79.905,79.885,79.9,309700000.0
2009-09-23 18:48:00,79.895,79.9,79.885,79.895,171800000.0
2009-09-23 18:49:00,79.89,79.9,79.89,79.895,46700000.0
2009-09-23 18:50:00,79.895,79.895,79.875,79.88,168999999.0
2009-09-23 18:51:00,79.885,79.89,79.875,79.885,188400000.0
2009-09-23 18:52:00,79.895,79.895,79.88,79.885,120400000.0
2009-09-23 18:53:00,79.885,79.9,79.88,79.885,84400000.0
2009-09-23 18:54:00,79.88,79.885,79.87,79.885,151700000.0
2009-09-23 18:55:00,79.88,79.9,79.875,79.89,325000000.0
2009-09-23 18:56:00,79.885,79.9,79.885,79.89,116900000.0
2009-09-23 18:57:00,79.89,79.895,79.88,79.89,292800000.0
2009-09-23 18:58:00,79.89,79.93,79.89,79.92,217600000.0
2009-09-23 18:59:00,79.92,79.935,79.92,79.92,314200000.0
2009-09-23 19:00:00,79.92,79.92,79.89,79.89,465100001.0
2009-09-23 19:01:00,79.895,79.915,79.89,79.915,343000000.0
2009-09-23 19:02:00,79.915,79.925,79.905,79.915,423700001.0
2009-09-23 19:03:00,79.915,79.93,79.915,79.93,73900000.0
2009-09-23 19:04:00,79.93,79.945,79.925,79.935,480800000.0
2009-09-23 19:05:00,79.935,79.95,79.915,79.93,367700000.0
2009-09-23 19:06:00,79.93,79.96,79.915,79.95,367000000.0
2009-09-23 19:07:00,79.95,79.97,79.94,79.94,342200000.0
2009-09-23 19:08:00,79.935,79.94,79.915,79.915,315500000.0
2009-09-23 19:09:00,79.915,79.95,79.91,79.945,304299999.0
2009-09-23 19:10:00,79.945,79.96,79.945,79.95,285300000.0
2009-09-23 19:11:00,79.95,79.95,79.925,79.945,340499999.0
2009-09-23 19:12:00,79.945,79.95,79.945,79.945,360000000.0
2009-09-23 19:13:00,79.945,79.945,79.935,79.935,300000000.0
2009-09-23 19:14:00,79.94,79.945,79.925,79.93,215900000.0
2009-09-23 19:15:00,79.935,79.94,79.93,79.935,247300000.0
2009-09-23 19:16:00,79.935,79.995,79.93,79.98,482300000.0
2009-09-23 19:17:00,79.98,79.98,79.935,79.945,276000000.0
2009-09-23 19:18:00,79.955,79.97,79.94,79.955,253200000.0
2009-09-23 19:19:00,79.955,79.965,79.945,79.945,102400000.0
2009-09-23 19:20:00,79.95,79.955,79.935,79.935,229900000.0
2009-09-23 19:21:00,79.935,79.935,79.925,79.935,310099998.0
2009-09-23 19:22:00,79.935,79.94,79.915,79.915,276600001.0
2009-09-23 19:23:00,79.91,79.91,79.88,79.88,215700001.0
2009-09-23 19:24:00,79.88,79.89,79.88,79.885,56000000.0
2009-09-23 19:25:00,79.89,79.9,79.885,79.89,232800000.0
2009-09-23 19:26:00,79.89,79.925,79.89,79.925,320100000.0
2009-09-23 19:27:00,79.925,79.93,79.915,79.93,380200000.0
2009-09-23 19:28:00,79.93,79.93,79.91,79.92,266300000.0
2009-09-23 19:29:00,79.92,79.92,79.92,79.92,56400000.0
2009-09-23 19:30:00,79.92,79.96,79.915,79.96,189300000.0
2009-09-23 19:31:00,79.97,79.975,79.97,79.97,204900000.0
2009-09-23 19:32:00,79.97,79.99,79.955,79.96,538300000.0
2009-09-23 19:33:00,79.96,79.965,79.95,79.95,151100000.0
2009-09-23 19:34:00,79.955,79.96,79.915,79.915,284700000.0
2009-09-23 19:35:00,79.92,79.945,79.92,79.94,254700000.0
2009-09-23 19:36:00,79.94,79.95,79.935,79.95,348000001.0
2009-09-23 19:37:00,79.95,79.955,79.925,79.925,355200001.0
2009-09-23 19:38:00,79.925,79.93,79.91,79.92,323500001.0
2009-09-23 19:39:00,79.925,79.93,79.925,79.93,47700000.0
2009-09-23 19:40:00,79.95,79.965,79.945,79.96,124200000.0
2009-09-23 19:41:00,79.965,79.97,79.945,79.95,407400003.0
2009-09-23 19:42:00,79.955,79.99,79.955,79.98,205300000.0
2009-09-23 19:43:00,79.98,79.98,79.96,79.965,400600001.0
2009-09-23 19:44:00,79.965,79.965,79.95,79.95,124100000.0
2009-09-23 19:45:00,79.95,79.985,79.95,79.98,304000000.0
2009-09-23 19:46:00,79.985,79.995,79.965,79.985,313700000.0
2009-09-23 19:47:00,79.985,79.99,79.97,79.985,256800000.0
2009-09-23 19:48:00,79.985,80.035,79.985,80.01,559100000.0
2009-09-23 19:49:00,80.01,80.035,80.005,80.025,317300000.0
2009-09-23 19:50:00,80.03,80.045,80.025,80.03,432500001.0
2009-09-23 19:51:00,80.03,80.035,80.025,80.03,196200000.0
2009-09-23 19:52:00,80.03,80.03,79.99,80.01,640800000.0
2009-09-23 19:53:00,80.01,80.02,79.995,79.995,402900000.0
2009-09-23 19:54:00,80.0,80.02,79.985,80.015,465600000.0
2009-09-23 19:55:00,80.015,80.015,80.005,80.005,311100000.0
2009-09-23 19:56:00,80.015,80.015,80.0,80.0,289599997.0
2009-09-23 19:57:00,80.0,80.005,79.99,79.995,277300000.0
2009-09-23 19:58:00,79.995,79.995,79.985,79.985,168200000.0
2009-09-23 19:59:00,79.985,79.985,79.975,79.985,578400001.0
2009-09-23 20:00:00,79.985,80.01,79.98,80.005,365900000.0
2009-09-23 20:01:00,80.01,80.015,79.985,79.99,369600000.0
2009-09-23 20:02:00,79.995,80.0,79.98,79.985,276300000.0
2009-09-23 20:03:00,79.985,79.985,79.965,79.98,266000000.0
2009-09-23 20:04:00,79.98,80.015,79.965,80.0,267300000.0
2009-09-23 20:05:00,80.0,80.02,79.995,80.015,116500000.0
2009-09-23 20:06:00,80.015,80.025,80.01,80.015,122300000.0
2009-09-23 20:07:00,80.02,80.02,79.94,79.94,171500000.0
2009-09-23 20:08:00,79.94,79.945,79.925,79.94,275700000.0
2009-09-23 20:09:00,79.94,79.945,79.91,79.925,446400000.0
2009-09-23 20:10:00,79.925,79.965,79.905,79.965,328700000.0
2009-09-23 20:11:00,79.96,79.96,79.94,79.96,239300000.0
2009-09-23 20:12:00,79.955,79.96,79.925,79.95,452700000.0
2009-09-23 20:13:00,79.95,79.995,79.94,79.945,301100000.0
2009-09-23 20:14:00,79.945,79.985,79.89,79.985,223500000.0
2009-09-23 20:15:00,79.945,80.005,79.89,79.925,80200000.0
2009-09-23 20:16:00,79.945,79.985,79.825,79.925,70600000.0
2009-09-23 20:17:00,79.915,80.005,79.735,79.805,315700000.0
2009-09-23 20:18:00,79.815,79.925,79.77,79.91,272800000.0
2009-09-23 20:19:00,79.915,79.975,79.875,79.93,537600000.0
2009-09-23 20:20:00,79.945,79.975,79.83,79.83,772300000.0
2009-09-23 20:21:00,79.83,79.855,79.755,79.81,693600001.0
2009-09-23 20:22:00,79.81,79.93,79.81,79.905,516000000.0
2009-09-23 20:23:00,79.905,79.915,79.755,79.835,536200000.0
2009-09-23 20:24:00,79.83,79.93,79.825,79.85,528100000.0
2009-09-23 20:25:00,79.85,79.885,79.795,79.855,605100000.0
2009-09-23 20:26:00,79.855,79.895,79.845,79.895,489200000.0
2009-09-23 20:27:00,79.895,79.92,79.835,79.85,483100000.0
2009-09-23 20:28:00,79.85,79.895,79.795,79.82,572300000.0
2009-09-23 20:29:00,79.82,79.85,79.77,79.835,577600000.0
2009-09-23 20:30:00,79.835,79.88,79.82,79.845,603100000.0
2009-09-23 20:31:00,79.845,79.91,79.825,79.885,474300000.0
2009-09-23 20:32:00,79.885,79.89,79.845,79.85,340100000.0
2009-09-23 20:33:00,79.845,79.85,79.81,79.815,477700000.0
2009-09-23 20:34:00,79.815,79.885,79.795,79.875,441800000.0
2009-09-23 20:35:00,79.875,79.925,79.865,79.915,442900000.0
2009-09-23 20:36:00,79.925,79.94,79.905,79.935,442100000.0
2009-09-23 20:37:00,79.935,79.94,79.905,79.905,358900000.0
2009-09-23 20:38:00,79.905,79.93,79.89,79.9,268400000.0
2009-09-23 20:39:00,79.895,79.95,79.895,79.895,306800000.0
2009-09-23 20:40:00,79.905,79.905,79.87,79.87,436800000.0
2009-09-23 20:41:00,79.87,79.895,79.85,79.88,283800000.0
2009-09-23 20:42:00,79.88,79.9,79.85,79.85,280100000.0
2009-09-23 20:43:00,79.85,79.86,79.815,79.835,477600000.0
2009-09-23 20:44:00,79.835,79.845,79.81,79.81,353700000.0
2009-09-23 20:45:00,79.81,79.87,79.8,79.86,417000000.0
2009-09-23 20:46:00,79.86,79.86,79.815,79.84,343100000.0
2009-09-23 20:47:00,79.835,79.885,79.83,79.88,442500000.0
2009-09-23 20:48:00,79.87,79.88,79.83,79.855,401800000.0
2009-09-23 20:49:00,79.86,79.905,79.855,79.89,470300000.0
2009-09-23 20:50:00,79.89,79.89,79.805,79.815,475000000.0
2009-09-23 20:51:00,79.815,79.845,79.815,79.83,301000000.0
2009-09-23 20:52:00,79.83,79.83,79.785,79.79,297300000.0
2009-09-23 20:53:00,79.79,79.835,79.785,79.825,486500000.0
2009-09-23 20:54:00,79.825,79.845,79.815,79.835,385300000.0
2009-09-23 20:55:00,79.835,79.845,79.815,79.835,533800001.0
2009-09-23 20:56:00,79.835,79.85,79.805,79.84,536600002.0
2009-09-23 20:57:00,79.84,79.84,79.78,79.82,407200000.0
2009-09-23 20:58:00,79.815,79.88,79.8,79.84,489300000.0
2009-09-23 20:59:00,79.84,79.86,79.805,79.81,655900000.0
2009-09-23 21:00:00,79.81,79.835,79.795,79.835,342700000.0
2009-09-23 21:01:00,79.83,79.875,79.805,79.865,302600000.0
2009-09-23 21:02:00,79.865,79.87,79.815,79.815,476500000.0
2009-09-23 21:03:00,79.82,79.825,79.81,79.825,223400000.0
2009-09-23 21:04:00,79.825,79.84,79.8,79.81,414900000.0
2009-09-23 21:05:00,79.81,79.815,79.775,79.785,231000000.0
2009-09-23 21:06:00,79.79,79.82,79.785,79.805,411600000.0
2009-09-23 21:07:00,79.805,79.805,79.76,79.775,307200000.0
2009-09-23 21:08:00,79.775,79.865,79.775,79.81,378800000.0
2009-09-23 21:09:00,79.8,79.81,79.765,79.77,465700000.0
2009-09-23 21:10:00,79.785,79.785,79.715,79.715,482100000.0
2009-09-23 21:11:00,79.715,79.74,79.7,79.71,569300000.0
2009-09-23 21:12:00,79.705,79.735,79.7,79.715,378900000.0
2009-09-23 21:13:00,79.72,79.795,79.71,79.785,357700000.0
2009-09-23 21:14:00,79.78,79.79,79.745,79.77,566200000.0
2009-09-23 21:15:00,79.77,79.77,79.705,79.715,592200000.0
2009-09-23 21:16:00,79.71,79.725,79.685,79.69,517200000.0
2009-09-23 21:17:00,79.69,79.715,79.685,79.715,365000000.0
2009-09-23 21:18:00,79.72,79.755,79.715,79.75,323400000.0
2009-09-23 21:19:00,79.75,79.75,79.71,79.71,382200000.0
2009-09-23 21:20:00,79.71,79.72,79.7,79.705,302700000.0
2009-09-23 21:21:00,79.7,79.7,79.675,79.675,246100000.0
2009-09-23 21:22:00,79.675,79.685,79.635,79.645,423600000.0
2009-09-23 21:23:00,79.645,79.645,79.58,79.645,451500001.0
2009-09-23 21:24:00,79.645,79.69,79.64,79.675,441700000.0
2009-09-23 21:25:00,79.675,79.685,79.65,79.66,252000000.0
2009-09-23 21:26:00,79.655,79.66,79.64,79.65,247500000.0
2009-09-23 21:27:00,79.65,79.65,79.61,79.61,288700000.0
2009-09-23 21:28:00,79.61,79.675,79.575,79.66,651700000.0
2009-09-23 21:29:00,79.66,79.675,79.61,79.615,620400000.0
2009-09-23 21:30:00,79.615,79.615,79.55,79.565,634000000.0
2009-09-23 21:31:00,79.56,79.585,79.525,79.545,552700000.0
2009-09-23 21:32:00,79.545,79.56,79.52,79.52,298300000.0
2009-09-23 21:33:00,79.52,79.565,79.52,79.55,364600000.0
2009-09-23 21:34:00,79.555,79.605,79.545,79.6,411100000.0
2009-09-23 21:35:00,79.6,79.605,79.58,79.595,358200000.0
2009-09-23 21:36:00,79.59,79.605,79.575,79.595,479500000.0
2009-09-23 21:37:00,79.595,79.615,79.59,79.61,293200000.0
2009-09-23 21:38:00,79.61,79.615,79.55,79.555,298800000.0
2009-09-23 21:39:00,79.555,79.58,79.535,79.535,395500000.0
2009-09-23 21:40:00,79.535,79.575,79.53,79.56,519100000.0
2009-09-23 21:41:00,79.565,79.575,79.53,79.53,422300000.0
2009-09-23 21:42:00,79.53,79.53,79.5,79.505,433700000.0
2009-09-23 21:43:00,79.505,79.53,79.505,79.525,200400000.0
2009-09-23 21:44:00,79.525,79.575,79.525,79.555,303700000.0
2009-09-23 21:45:00,79.555,79.555,79.505,79.51,319000000.0
2009-09-23 21:46:00,79.515,79.53,79.495,79.505,378000000.0
2009-09-23 21:47:00,79.505,79.52,79.48,79.505,333300000.0
2009-09-23 21:48:00,79.505,79.515,79.47,79.49,338800000.0
2009-09-23 21:49:00,79.47,79.5,79.46,79.495,414500000.0
2009-09-23 21:50:00,79.495,79.5,79.44,79.45,343800000.0
2009-09-23 21:51:00,79.45,79.51,79.445,79.51,510200000.0
2009-09-23 21:52:00,79.5,79.61,79.485,79.565,697100000.0
2009-09-23 21:53:00,79.57,79.58,79.495,79.535,424600000.0
2009-09-23 21:54:00,79.525,79.565,79.525,79.55,256900000.0
2009-09-23 21:55:00,79.55,79.55,79.515,79.535,263500000.0
2009-09-23 21:56:00,79.535,79.535,79.53,79.535,149100000.0
2009-09-23 21:57:00,79.535,79.565,79.515,79.515,423400000.0
2009-09-23 21:58:00,79.505,79.525,79.485,79.51,355300000.0
2009-09-23 21:59:00,79.505,79.505,79.46,79.46,308200000.0
2009-09-23 22:00:00,79.46,79.49,79.45,79.47,493200000.0
2009-09-23 22:01:00,79.475,79.485,79.46,79.46,264600000.0
2009-09-23 22:02:00,79.46,79.46,79.43,79.43,82900000.0
2009-09-23 22:03:00,79.43,79.455,79.415,79.43,281500000.0
2009-09-23 22:04:00,79.405,79.435,79.39,79.425,195600000.0
2009-09-23 22:05:00,79.425,79.46,79.42,79.46,161200000.0
2009-09-23 22:06:00,79.465,79.5,79.45,79.5,194600000.0
2009-09-23 22:07:00,79.5,79.515,79.485,79.49,148100000.0
2009-09-23 22:08:00,79.49,79.525,79.49,79.515,197200000.0
2009-09-23 22:09:00,79.515,79.545,79.495,79.52,151300000.0
2009-09-23 22:10:00,79.52,79.535,79.505,79.525,124800000.0
2009-09-23 22:11:00,79.52,79.52,79.405,79.43,394900000.0
2009-09-23 22:12:00,79.415,79.435,79.395,79.425,280000000.0
2009-09-23 22:13:00,79.425,79.445,79.425,79.435,194600000.0
2009-09-23 22:14:00,79.435,79.46,79.435,79.45,206300000.0
2009-09-23 22:15:00,79.45,79.475,79.445,79.45,145300000.0
2009-09-23 22:16:00,79.45,79.45,79.445,79.445,30600000.0
2009-09-23 22:17:00,79.445,79.445,79.38,79.4,246500000.0
2009-09-23 22:18:00,79.415,79.415,79.395,79.405,113000000.0
2009-09-23 22:19:00,79.405,79.455,79.395,79.435,287300000.0
2009-09-23 22:20:00,79.435,79.44,79.425,79.44,248700000.0
2009-09-23 22:21:00,79.44,79.465,79.43,79.445,118200000.0
2009-09-23 22:22:00,79.45,79.455,79.38,79.4,150200000.0
2009-09-23 22:23:00,79.4,79.415,79.39,79.39,241000000.0
2009-09-23 22:24:00,79.39,79.39,79.38,79.38,56100000.0
2009-09-23 22:25:00,79.385,79.42,79.37,79.415,153400000.0
2009-09-23 22:26:00,79.41,79.425,79.395,79.4,100400000.0
2009-09-23 22:27:00,79.4,79.415,79.395,79.405,50400000.0
2009-09-23 22:28:00,79.405,79.41,79.405,79.405,43200000.0
2009-09-23 22:29:00,79.415,79.415,79.385,79.385,89700000.0
2009-09-23 22:30:00,79.385,79.385,79.37,79.37,58600000.0
2009-09-23 22:31:00,79.37,79.37,79.355,79.365,93200000.0
2009-09-23 22:32:00,79.365,79.375,79.365,79.375,21600000.0
2009-09-23 22:33:00,79.375,79.39,79.375,79.39,85600000.0
2009-09-23 22:34:00,79.39,79.4,79.39,79.4,85600000.0
2009-09-23 22:35:00,79.4,79.405,79.385,79.405,104600000.0
2009-09-23 22:36:00,79.415,79.425,79.36,79.365,102800000.0
2009-09-23 22:37:00,79.36,79.37,79.355,79.365,84200000.0
2009-09-23 22:38:00,79.365,79.4,79.36,79.4,130700000.0
2009-09-23 22:39:00,79.395,79.42,79.395,79.395,98400000.0
2009-09-23 22:40:00,79.4,79.425,79.4,79.415,163100000.0
2009-09-23 22:41:00,79.415,79.42,79.395,79.405,128700000.0
2009-09-23 22:42:00,79.42,79.44,79.415,79.415,226400000.0
2009-09-23 22:43:00,79.405,79.43,79.405,79.415,82700000.0
2009-09-23 22:44:00,79.415,79.465,79.415,79.435,156300000.0
2009-09-23 22:45:00,79.425,79.45,79.425,79.45,91700000.0
2009-09-23 22:46:00,79.45,79.46,79.435,79.46,186900000.0
2009-09-23 22:47:00,79.465,79.47,79.455,79.465,64000000.0
2009-09-23 22:48:00,79.46,79.47,79.455,79.455,57500000.0
2009-09-23 22:49:00,79.455,79.475,79.445,79.455,227200000.0
2009-09-23 22:50:00,79.45,79.455,79.365,79.365,227100000.0
2009-09-23 22:51:00,79.365,79.41,79.36,79.38,251800000.0
2009-09-23 22:52:00,79.385,79.4,79.355,79.365,195800000.0
2009-09-23 22:53:00,79.365,79.375,79.345,79.375,67600000.0
2009-09-23 22:54:00,79.375,79.375,79.37,79.375,26200000.0
2009-09-23 22:55:00,79.375,79.38,79.35,79.38,44800000.0
2009-09-23 22:56:00,79.38,79.385,79.37,79.37,91800000.0
2009-09-23 22:57:00,79.375,79.405,79.375,79.405,71600000.0
2009-09-23 22:58:00,79.4,79.45,79.375,79.385,125100000.0
2009-09-23 22:59:00,79.385,79.405,79.345,79.36,102000000.0
2009-09-23 23:00:00,79.36,79.415,79.36,79.375,18000000.0
2009-09-23 23:01:00,79.38,79.385,79.375,79.375,4000000.0
2009-09-23 23:02:00,79.42,79.42,79.345,79.385,13200000.0
2009-09-23 23:03:00,79.395,79.395,79.355,79.355,12800000.0
2009-09-23 23:04:00,79.36,79.365,79.32,79.32,32000000.0
2009-09-23 23:05:00,79.32,79.325,79.3,79.305,25600000.0
2009-09-23 23:06:00,79.305,79.31,79.295,79.31,53600000.0
2009-09-23 23:07:00,79.31,79.31,79.305,79.305,26400000.0
2009-09-23 23:08:00,79.3,79.305,79.29,79.29,24800000.0
2009-09-23 23:09:00,79.305,79.355,79.3,79.355,78000000.0
2009-09-23 23:10:00,79.355,79.355,79.305,79.32,41800000.0
2009-09-23 23:11:00,79.32,79.34,79.31,79.325,55200000.0
2009-09-23 23:12:00,79.33,79.33,79.32,79.32,16800000.0
2009-09-23 23:13:00,79.34,79.34,79.325,79.34,26400000.0
2009-09-23 23:14:00,79.34,79.4,79.34,79.4,70800000.0
2009-09-23 23:15:00,79.425,79.425,79.37,79.37,33600000.0
2009-09-23 23:16:00,79.365,79.395,79.36,79.395,100000000.0
2009-09-23 23:17:00,79.385,79.385,79.36,79.385,36200000.0
2009-09-23 23:18:00,79.375,79.38,79.375,79.38,56000000.0
2009-09-23 23:19:00,79.38,79.405,79.375,79.395,62900000.0
2009-09-23 23:20:00,79.395,79.435,79.395,79.435,44600000.0
2009-09-23 23:21:00,79.43,79.43,79.4,79.4,23200000.0
2009-09-23 23:22:00,79.4,79.4,79.4,79.4,14400000.0
2009-09-23 23:23:00,79.4,79.43,79.39,79.41,58200000.0
2009-09-23 23:24:00,79.41,79.43,79.375,79.4,102800000.0
2009-09-23 23:25:00,79.38,79.385,79.355,79.38,79000000.0
2009-09-23 23:26:00,79.38,79.38,79.35,79.35,55200000.0
2009-09-23 23:27:00,79.35,79.35,79.335,79.35,26800000.0
2009-09-23 23:28:00,79.35,79.35,79.325,79.335,39600000.0
2009-09-23 23:29:00,79.345,79.345,79.325,79.33,45800000.0
2009-09-23 23:30:00,79.335,79.345,79.335,79.34,52800000.0
2009-09-23 23:31:00,79.345,79.375,79.315,79.315,73400000.0
2009-09-23 23:32:00,79.32,79.35,79.32,79.335,129200000.0
2009-09-23 23:33:00,79.335,79.35,79.335,79.345,90600000.0
2009-09-23 23:34:00,79.345,79.38,79.345,79.36,88800000.0
2009-09-23 23:35:00,79.36,79.37,79.36,79.37,32600000.0
2009-09-23 23:36:00,79.365,79.37,79.365,79.37,22400000.0
2009-09-23 23:37:00,79.37,79.38,79.36,79.38,74200000.0
2009-09-23 23:38:00,79.38,79.39,79.38,79.39,100200000.0
2009-09-23 23:39:00,79.385,79.405,79.38,79.4,100700000.0
2009-09-23 23:40:00,79.385,79.385,79.375,79.38,53700000.0
2009-09-23 23:41:00,79.38,79.385,79.38,79.385,46700000.0
2009-09-23 23:42:00,79.375,79.395,79.375,79.395,73500000.0
2009-09-23 23:43:00,79.385,79.385,79.375,79.38,48100000.0
2009-09-23 23:44:00,79.38,79.38,79.375,79.375,23100000.0
2009-09-23 23:45:00,79.38,79.4,79.38,79.385,35400000.0
2009-09-23 23:46:00,79.385,79.405,79.385,79.39,135100000.0
2009-09-23 23:47:00,79.395,79.42,79.38,79.385,103900000.0
2009-09-23 23:48:00,79.39,79.4,79.38,79.4,54300000.0
2009-09-23 23:49:00,79.4,79.405,79.39,79.4,52600000.0
2009-09-23 23:50:00,79.4,79.4,79.39,79.39,45000000.0
2009-09-23 23:51:00,79.39,79.405,79.39,79.395,55000000.0
2009-09-23 23:52:00,79.405,79.41,79.395,79.405,132400000.0
2009-09-23 23:53:00,79.4,79.4,79.4,79.4,1000000.0
2009-09-23 23:54:00,79.4,79.4,79.38,79.38,32200000.0
2009-09-23 23:55:00,79.38,79.385,79.375,79.38,64400000.0
2009-09-23 23:56:00,79.38,79.38,79.31,79.345,175200000.0
2009-09-23 23:57:00,79.35,79.395,79.35,79.36,54400000.0
2009-09-23 23:58:00,79.35,79.36,79.225,79.23,189200000.0
2009-09-23 23:59:00,79.235,79.305,79.205,79.24,353300000.0
2009-09-24 00:00:00,79.24,79.32,79.13,79.245,304800000.0
2009-09-24 00:01:00,79.245,79.31,79.24,79.27,259100000.0
2009-09-24 00:02:00,79.285,79.32,79.28,79.32,172400000.0
2009-09-24 00:03:00,79.325,79.335,79.295,79.31,129400000.0
2009-09-24 00:04:00,79.31,79.335,79.295,79.33,136000000.0
2009-09-24 00:05:00,79.33,79.375,79.31,79.335,184200000.0
2009-09-24 00:06:00,79.335,79.37,79.325,79.365,83400000.0
2009-09-24 00:07:00,79.365,79.385,79.32,79.32,122600000.0
2009-09-24 00:08:00,79.325,79.345,79.315,79.325,38400000.0
2009-09-24 00:09:00,79.34,79.34,79.335,79.335,19200000.0
2009-09-24 00:10:00,79.34,79.345,79.33,79.345,62400000.0
2009-09-24 00:11:00,79.345,79.39,79.345,79.355,63400000.0
2009-09-24 00:12:00,79.355,79.375,79.325,79.34,117200000.0
2009-09-24 00:13:00,79.34,79.395,79.34,79.38,140200000.0
2009-09-24 00:14:00,79.38,79.38,79.355,79.365,39200000.0
2009-09-24 00:15:00,79.335,79.35,79.305,79.335,139600000.0
2009-09-24 00:16:00,79.335,79.345,79.315,79.34,76600000.0
2009-09-24 00:17:00,79.35,79.355,79.31,79.31,33000000.0
2009-09-24 00:18:00,79.34,79.385,79.34,79.37,44400000.0
2009-09-24 00:19:00,79.365,79.37,79.32,79.33,169600000.0
2009-09-24 00:20:00,79.33,79.335,79.31,79.315,68000000.0
2009-09-24 00:21:00,79.315,79.34,79.315,79.32,50400000.0
2009-09-24 00:22:00,79.315,79.335,79.295,79.335,104000000.0
2009-09-24 00:23:00,79.335,79.365,79.335,79.34,162100000.0
2009-09-24 00:24:00,79.345,79.35,79.32,79.33,80800000.0
2009-09-24 00:25:00,79.345,79.345,79.325,79.33,45800000.0
2009-09-24 00:26:00,79.325,79.33,79.32,79.33,24300000.0
2009-09-24 00:27:00,79.335,79.35,79.29,79.3,143900000.0
2009-09-24 00:28:00,79.295,79.3,79.28,79.29,81100000.0
2009-09-24 00:29:00,79.29,79.3,79.285,79.29,31600000.0
2009-09-24 00:30:00,79.29,79.31,79.24,79.24,135600000.0
2009-09-24 00:31:00,79.245,79.255,79.23,79.24,56800000.0
2009-09-24 00:32:00,79.245,79.26,79.245,79.26,44600000.0
2009-09-24 00:33:00,79.26,79.28,79.26,79.275,37200000.0
2009-09-24 00:34:00,79.285,79.305,79.285,79.295,51200000.0
2009-09-24 00:35:00,79.33,79.33,79.33,79.33,7200000.0
2009-09-24 00:36:00,79.33,79.33,79.33,79.33,7400000.0
2009-09-24 00:37:00,79.335,79.335,79.335,79.335,7300000.0
2009-09-24 00:38:00,79.335,79.34,79.335,79.34,24100000.0
2009-09-24 00:39:00,79.335,79.34,79.31,79.31,66300000.0
2009-09-24 00:40:00,79.325,79.35,79.32,79.35,98300000.0
2009-09-24 00:41:00,79.35,79.35,79.325,79.33,72000000.0
2009-09-24 00:42:00,79.335,79.365,79.335,79.365,62500000.0
2009-09-24 00:43:00,79.365,79.375,79.365,79.37,25000000.0
2009-09-24 00:44:00,79.37,79.37,79.355,79.37,61100000.0
2009-09-24 00:45:00,79.37,79.37,79.35,79.36,80000000.0
2009-09-24 00:46:00,79.365,79.41,79.36,79.395,200500000.0
2009-09-24 00:47:00,79.385,79.385,79.385,79.385,21900000.0
2009-09-24 00:48:00,79.385,79.385,79.325,79.33,62300000.0
2009-09-24 00:49:00,79.33,79.33,79.315,79.33,52000000.0
2009-09-24 00:50:00,79.325,79.33,79.32,79.325,41800000.0
2009-09-24 00:51:00,79.325,79.35,79.325,79.35,85600000.0
2009-09-24 00:52:00,79.355,79.355,79.34,79.355,77900000.0
2009-09-24 00:53:00,79.355,79.365,79.34,79.345,135600000.0
2009-09-24 00:54:00,79.345,79.375,79.345,79.375,42000000.0
2009-09-24 00:55:00,79.375,79.375,79.36,79.37,79200000.0
2009-09-24 00:56:00,79.375,79.375,79.35,79.36,164700000.0
2009-09-24 00:57:00,79.375,79.375,79.365,79.365,51400000.0
2009-09-24 00:58:00,79.37,79.385,79.36,79.385,52800000.0
2009-09-24 00:59:00,79.39,79.41,79.385,79.4,137600000.0
2009-09-24 01:00:00,79.395,79.395,79.355,79.37,250800000.0
2009-09-24 01:01:00,79.37,79.42,79.36,79.4,261700000.0
2009-09-24 01:02:00,79.39,79.4,79.38,79.38,187400000.0
2009-09-24 01:03:00,79.38,79.385,79.36,79.36,62400000.0
2009-09-24 01:04:00,79.365,79.38,79.365,79.38,35300000.0
2009-09-24 01:05:00,79.375,79.38,79.37,79.37,103200000.0
2009-09-24 01:06:00,79.37,79.375,79.37,79.375,50100000.0
2009-09-24 01:07:00,79.38,79.385,79.38,79.385,18400000.0
2009-09-24 01:08:00,79.385,79.385,79.355,79.36,265400000.0
2009-09-24 01:09:00,79.36,79.39,79.36,79.39,119800000.0
2009-09-24 01:10:00,79.39,79.39,79.375,79.38,45600000.0
2009-09-24 01:11:00,79.38,79.38,79.325,79.33,116700000.0
2009-09-24 01:12:00,79.33,79.335,79.315,79.32,116500000.0
2009-09-24 01:13:00,79.32,79.32,79.28,79.28,116800000.0
2009-09-24 01:14:00,79.265,79.35,79.265,79.3,359100000.0
2009-09-24 01:15:00,79.3,79.3,79.27,79.27,173600000.0
2009-09-24 01:16:00,79.27,79.27,79.23,79.24,185200000.0
2009-09-24 01:17:00,79.24,79.27,79.23,79.265,288100000.0
2009-09-24 01:18:00,79.27,79.28,79.25,79.255,466500000.0
2009-09-24 01:19:00,79.25,79.27,79.245,79.26,237000000.0
2009-09-24 01:20:00,79.255,79.26,79.235,79.245,221600000.0
2009-09-24 01:21:00,79.255,79.275,79.25,79.275,105600000.0
2009-09-24 01:22:00,79.27,79.295,79.265,79.295,222500000.0
2009-09-24 01:23:00,79.295,79.32,79.28,79.32,113100000.0
2009-09-24 01:24:00,79.325,79.325,79.31,79.31,173300000.0
2009-09-24 01:25:00,79.31,79.31,79.285,79.29,132000000.0
2009-09-24 01:26:00,79.29,79.31,79.28,79.305,289200000.0
2009-09-24 01:27:00,79.3,79.31,79.29,79.31,162400000.0
2009-09-24 01:28:00,79.31,79.32,79.305,79.31,109600000.0
2009-09-24 01:29:00,79.31,79.315,79.295,79.305,163400000.0
2009-09-24 01:30:00,79.305,79.32,79.295,79.3,38400000.0
2009-09-24 01:31:00,79.305,79.305,79.3,79.305,33600000.0
2009-09-24 01:32:00,79.305,79.31,79.3,79.31,22400000.0
2009-09-24 01:33:00,79.315,79.32,79.3,79.3,28000000.0
2009-09-24 01:34:00,79.315,79.315,79.315,79.315,8000000.0
2009-09-24 01:35:00,79.32,79.32,79.305,79.305,50000000.0
2009-09-24 01:36:00,79.315,79.345,79.315,79.345,86400000.0
2009-09-24 01:37:00,79.345,79.385,79.345,79.35,255900000.0
2009-09-24 01:38:00,79.35,79.35,79.34,79.345,141800000.0
2009-09-24 01:39:00,79.345,79.35,79.335,79.335,110800000.0
2009-09-24 01:40:00,79.33,79.335,79.31,79.32,148900000.0
2009-09-24 01:41:00,79.325,79.325,79.31,79.31,83600000.0
2009-09-24 01:42:00,79.305,79.305,79.3,79.3,14400000.0
2009-09-24 01:43:00,79.305,79.325,79.3,79.31,136000000.0
2009-09-24 01:44:00,79.31,79.32,79.295,79.3,200900000.0
2009-09-24 01:45:00,79.295,79.305,79.295,79.305,251200000.0
2009-09-24 01:46:00,79.3,79.37,79.3,79.345,116800000.0
2009-09-24 01:47:00,79.345,79.355,79.335,79.335,80800000.0
2009-09-24 01:48:00,79.34,79.345,79.305,79.325,288200000.0
2009-09-24 01:49:00,79.325,79.335,79.32,79.325,178700000.0
2009-09-24 01:50:00,79.33,79.335,79.33,79.335,75200000.0
2009-09-24 01:51:00,79.335,79.345,79.31,79.325,339200000.0
2009-09-24 01:52:00,79.325,79.355,79.32,79.33,397200000.0
2009-09-24 01:53:00,79.33,79.345,79.315,79.33,214300000.0
2009-09-24 01:54:00,79.325,79.36,79.325,79.35,242000000.0
2009-09-24 01:55:00,79.35,79.35,79.315,79.335,55100000.0
2009-09-24 01:56:00,79.33,79.335,79.33,79.335,39700000.0
2009-09-24 01:57:00,79.335,79.345,79.315,79.325,142900000.0
2009-09-24 01:58:00,79.32,79.355,79.32,79.355,82800000.0
2009-09-24 01:59:00,79.355,79.39,79.355,79.39,136800000.0
2009-09-24 02:00:00,79.39,79.39,79.355,79.365,249700000.0
2009-09-24 02:01:00,79.365,79.365,79.33,79.35,165900000.0
2009-09-24 02:02:00,79.355,79.405,79.335,79.405,292200000.0
2009-09-24 02:03:00,79.41,79.41,79.355,79.375,349000000.0
2009-09-24 02:04:00,79.375,79.405,79.375,79.385,235900000.0
2009-09-24 02:05:00,79.385,79.4,79.315,79.33,506800000.0
2009-09-24 02:06:00,79.32,79.34,79.315,79.33,323700000.0
2009-09-24 02:07:00,79.33,79.355,79.31,79.31,346900000.0
2009-09-24 02:08:00,79.31,79.345,79.3,79.335,191200000.0
2009-09-24 02:09:00,79.335,79.35,79.31,79.31,295400000.0
2009-09-24 02:10:00,79.31,79.36,79.31,79.36,135100000.0
2009-09-24 02:11:00,79.36,79.38,79.355,79.37,69800000.0
2009-09-24 02:12:00,79.365,79.365,79.345,79.365,223800000.0
2009-09-24 02:13:00,79.355,79.37,79.355,79.36,269100000.0
2009-09-24 02:14:00,79.365,79.39,79.355,79.39,375400000.0
2009-09-24 02:15:00,79.395,79.4,79.365,79.375,323700000.0
2009-09-24 02:16:00,79.375,79.405,79.365,79.39,263800000.0
2009-09-24 02:17:00,79.39,79.41,79.38,79.405,262300000.0
2009-09-24 02:18:00,79.395,79.445,79.395,79.43,231200000.0
2009-09-24 02:19:00,79.43,79.465,79.43,79.455,339999999.0
2009-09-24 02:20:00,79.455,79.475,79.435,79.435,243600000.0
2009-09-24 02:21:00,79.435,79.475,79.435,79.475,338100000.0
2009-09-24 02:22:00,79.475,79.495,79.455,79.455,323000000.0
2009-09-24 02:23:00,79.455,79.505,79.43,79.5,264600000.0
2009-09-24 02:24:00,79.505,79.51,79.455,79.455,110700000.0
2009-09-24 02:25:00,79.455,79.465,79.445,79.46,286300000.0
2009-09-24 02:26:00,79.46,79.47,79.445,79.46,136300000.0
2009-09-24 02:27:00,79.465,79.49,79.45,79.47,219100000.0
2009-09-24 02:28:00,79.47,79.49,79.46,79.475,170100000.0
2009-09-24 02:29:00,79.485,79.505,79.465,79.495,185100000.0
2009-09-24 02:30:00,79.495,79.52,79.49,79.5,360900000.0
2009-09-24 02:31:00,79.5,79.51,79.475,79.49,203500000.0
2009-09-24 02:32:00,79.495,79.5,79.485,79.495,150600000.0
2009-09-24 02:33:00,79.495,79.515,79.49,79.515,73000000.0
2009-09-24 02:34:00,79.51,79.515,79.485,79.495,80100000.0
2009-09-24 02:35:00,79.5,79.51,79.495,79.495,11200000.0
2009-09-24 02:36:00,79.49,79.495,79.49,79.495,12800000.0
2009-09-24 02:37:00,79.48,79.485,79.46,79.48,237000000.0
2009-09-24 02:38:00,79.48,79.51,79.475,79.49,136700000.0
2009-09-24 02:39:00,79.49,79.525,79.485,79.525,169800000.0
2009-09-24 02:40:00,79.53,79.53,79.505,79.52,218800000.0
2009-09-24 02:41:00,79.525,79.525,79.505,79.505,129400000.0
2009-09-24 02:42:00,79.51,79.525,79.5,79.505,202300000.0
2009-09-24 02:43:00,79.505,79.505,79.49,79.505,48600000.0
2009-09-24 02:44:00,79.505,79.505,79.5,79.505,65200000.0
2009-09-24 02:45:00,79.505,79.53,79.505,79.52,129300000.0
2009-09-24 02:46:00,79.52,79.52,79.49,79.49,105000000.0
2009-09-24 02:47:00,79.49,79.51,79.49,79.495,128200000.0
2009-09-24 02:48:00,79.51,79.51,79.495,79.51,76800000.0
2009-09-24 02:49:00,79.5,79.52,79.5,79.51,67000000.0
2009-09-24 02:50:00,79.51,79.52,79.495,79.52,157300000.0
2009-09-24 02:51:00,79.52,79.53,79.51,79.53,284800000.0
2009-09-24 02:52:00,79.535,79.555,79.52,79.545,226200000.0
2009-09-24 02:53:00,79.54,79.54,79.51,79.52,218100000.0
2009-09-24 02:54:00,79.515,79.52,79.475,79.475,223600000.0
2009-09-24 02:55:00,79.475,79.475,79.43,79.44,356300000.0
2009-09-24 02:56:00,79.44,79.455,79.425,79.445,220000000.0
2009-09-24 02:57:00,79.435,79.435,79.395,79.425,224500000.0
2009-09-24 02:58:00,79.425,79.45,79.405,79.45,184000000.0
2009-09-24 02:59:00,79.44,79.48,79.435,79.475,85500000.0
2009-09-24 03:00:00,79.475,79.495,79.465,79.475,187000000.0
2009-09-24 03:01:00,79.475,79.475,79.465,79.475,95900000.0
2009-09-24 03:02:00,79.485,79.485,79.455,79.46,123400000.0
2009-09-24 03:03:00,79.46,79.46,79.44,79.445,83900000.0
2009-09-24 03:04:00,79.445,79.465,79.43,79.435,133700000.0
2009-09-24 03:05:00,79.43,79.44,79.42,79.425,127700000.0
2009-09-24 03:06:00,79.43,79.445,79.425,79.435,77800000.0
2009-09-24 03:07:00,79.43,79.435,79.375,79.375,91200000.0
2009-09-24 03:08:00,79.375,79.39,79.365,79.365,281400000.0
2009-09-24 03:09:00,79.365,79.375,79.34,79.345,132300000.0
2009-09-24 03:10:00,79.345,79.375,79.345,79.36,195700000.0
2009-09-24 03:11:00,79.36,79.375,79.34,79.35,114400000.0
2009-09-24 03:12:00,79.345,79.38,79.34,79.37,106800000.0
2009-09-24 03:13:00,79.375,79.385,79.365,79.38,34900000.0
2009-09-24 03:14:00,79.375,79.375,79.325,79.335,141000000.0
2009-09-24 03:15:00,79.335,79.38,79.335,79.375,208300000.0
2009-09-24 03:16:00,79.385,79.385,79.35,79.35,360400000.0
2009-09-24 03:17:00,79.355,79.415,79.35,79.405,212700000.0
2009-09-24 03:18:00,79.405,79.41,79.38,79.395,120400000.0
2009-09-24 03:19:00,79.395,79.395,79.38,79.39,158900000.0
2009-09-24 03:20:00,79.39,79.41,79.39,79.395,86000000.0
2009-09-24 03:21:00,79.395,79.425,79.39,79.425,69300000.0
2009-09-24 03:22:00,79.425,79.435,79.41,79.41,40700000.0
2009-09-24 03:23:00,79.41,79.415,79.38,79.38,119700000.0
2009-09-24 03:24:00,79.375,79.38,79.36,79.38,192400000.0
2009-09-24 03:25:00,79.38,79.38,79.365,79.37,57400000.0
2009-09-24 03:26:00,79.37,79.395,79.355,79.355,198400000.0
2009-09-24 03:27:00,79.36,79.38,79.335,79.355,318400000.0
2009-09-24 03:28:00,79.355,79.39,79.355,79.38,128800000.0
2009-09-24 03:29:00,79.385,79.385,79.37,79.375,50400000.0
2009-09-24 03:30:00,79.37,79.385,79.365,79.375,251800000.0
2009-09-24 03:31:00,79.38,79.41,79.38,79.39,85400000.0
2009-09-24 03:32:00,79.395,79.425,79.39,79.415,107600000.0
2009-09-24 03:33:00,79.41,79.41,79.38,79.39,63400000.0
2009-09-24 03:34:00,79.39,79.415,79.39,79.41,75300000.0
2009-09-24 03:35:00,79.41,79.41,79.385,79.405,144900000.0
2009-09-24 03:36:00,79.4,79.405,79.35,79.37,153500000.0
2009-09-24 03:37:00,79.36,79.385,79.36,79.375,60800000.0
2009-09-24 03:38:00,79.375,79.38,79.345,79.355,85900000.0
2009-09-24 03:39:00,79.355,79.365,79.35,79.35,235200000.0
2009-09-24 03:40:00,79.35,79.355,79.325,79.33,145400000.0
2009-09-24 03:41:00,79.33,79.36,79.33,79.355,115800000.0
2009-09-24 03:42:00,79.355,79.4,79.35,79.38,182400000.0
2009-09-24 03:43:00,79.375,79.405,79.375,79.375,250800000.0
2009-09-24 03:44:00,79.375,79.405,79.37,79.39,306600000.0
2009-09-24 03:45:00,79.395,79.405,79.375,79.38,468900000.0
2009-09-24 03:46:00,79.38,79.415,79.375,79.395,282600000.0
2009-09-24 03:47:00,79.395,79.41,79.395,79.41,152800000.0
2009-09-24 03:48:00,79.41,79.42,79.395,79.41,317500000.0
2009-09-24 03:49:00,79.41,79.47,79.405,79.47,280800000.0
2009-09-24 03:50:00,79.46,79.465,79.43,79.43,200700000.0
2009-09-24 03:51:00,79.43,79.445,79.415,79.435,156100000.0
2009-09-24 03:52:00,79.435,79.475,79.435,79.465,136300000.0
2009-09-24 03:53:00,79.465,79.48,79.43,79.43,246900000.0
2009-09-24 03:54:00,79.43,79.435,79.425,79.43,77100000.0
2009-09-24 03:55:00,79.43,79.43,79.415,79.415,150700000.0
2009-09-24 03:56:00,79.41,79.435,79.41,79.425,127000000.0
2009-09-24 03:57:00,79.425,79.425,79.395,79.405,127500000.0
2009-09-24 03:58:00,79.405,79.41,79.38,79.395,76100000.0
2009-09-24 03:59:00,79.39,79.445,79.39,79.415,175300000.0
2009-09-24 04:00:00,79.41,79.42,79.395,79.395,532000000.0
2009-09-24 04:01:00,79.395,79.395,79.375,79.385,360300000.0
2009-09-24 04:02:00,79.385,79.39,79.365,79.38,520700000.0
2009-09-24 04:03:00,79.38,79.385,79.345,79.345,408300000.0
2009-09-24 04:04:00,79.345,79.375,79.345,79.375,520800003.0
2009-09-24 04:05:00,79.375,79.385,79.365,79.37,295500000.0
2009-09-24 04:06:00,79.37,79.38,79.355,79.365,373299999.0
2009-09-24 04:07:00,79.36,79.39,79.355,79.385,352300001.0
2009-09-24 04:08:00,79.385,79.4,79.38,79.39,401800000.0
2009-09-24 04:09:00,79.39,79.425,79.39,79.405,601000000.0
2009-09-24 04:10:00,79.405,79.41,79.395,79.395,324000000.0
2009-09-24 04:11:00,79.395,79.4,79.38,79.4,420700000.0
2009-09-24 04:12:00,79.4,79.41,79.395,79.41,292100000.0
2009-09-24 04:13:00,79.41,79.445,79.41,79.445,337000000.0
2009-09-24 04:14:00,79.445,79.46,79.425,79.44,458400000.0
2009-09-24 04:15:00,79.435,79.445,79.42,79.425,190000000.0
2009-09-24 04:16:00,79.425,79.43,79.42,79.43,49100000.0
2009-09-24 04:17:00,79.43,79.43,79.42,79.425,87500000.0
2009-09-24 04:18:00,79.425,79.43,79.42,79.425,67300000.0
2009-09-24 04:19:00,79.425,79.44,79.425,79.425,80300000.0
2009-09-24 04:20:00,79.425,79.425,79.395,79.4,239800001.0
2009-09-24 04:21:00,79.395,79.4,79.33,79.33,451500000.0
2009-09-24 04:22:00,79.33,79.365,79.33,79.35,351100000.0
2009-09-24 04:23:00,79.355,79.38,79.345,79.38,217500000.0
2009-09-24 04:24:00,79.375,79.425,79.355,79.4,738200001.0
2009-09-24 04:25:00,79.4,79.43,79.39,79.405,457200000.0
2009-09-24 04:26:00,79.405,79.41,79.39,79.41,350800001.0
2009-09-24 04:27:00,79.41,79.425,79.375,79.375,488200000.0
2009-09-24 04:28:00,79.375,79.385,79.32,79.35,662300000.0
2009-09-24 04:29:00,79.35,79.385,79.345,79.365,440399999.0
2009-09-24 04:30:00,79.365,79.365,79.34,79.34,313900000.0
2009-09-24 04:31:00,79.34,79.37,79.34,79.345,329000000.0
2009-09-24 04:32:00,79.34,79.36,79.34,79.36,519700000.0
2009-09-24 04:33:00,79.36,79.36,79.34,79.34,466900000.0
2009-09-24 04:34:00,79.34,79.34,79.315,79.315,320000000.0
2009-09-24 04:35:00,79.305,79.315,79.305,79.31,291500000.0
2009-09-24 04:36:00,79.305,79.305,79.305,79.305,119700000.0
2009-09-24 04:37:00,79.305,79.34,79.305,79.305,430200000.0
2009-09-24 04:38:00,79.305,79.305,79.305,79.305,36000000.0
2009-09-24 04:39:00,79.295,79.305,79.28,79.285,123000000.0
2009-09-24 04:40:00,79.28,79.295,79.25,79.295,387400001.0
2009-09-24 04:41:00,79.295,79.295,79.275,79.29,197100000.0
2009-09-24 04:42:00,79.29,79.325,79.285,79.325,311900000.0
2009-09-24 04:43:00,79.32,79.34,79.315,79.33,250400000.0
2009-09-24 04:44:00,79.33,79.335,79.315,79.33,356700000.0
2009-09-24 04:45:00,79.33,79.34,79.325,79.34,347700000.0
2009-09-24 04:46:00,79.34,79.365,79.34,79.355,169900000.0
2009-09-24 04:47:00,79.355,79.355,79.35,79.35,111600000.0
2009-09-24 04:48:00,79.345,79.35,79.335,79.335,179500000.0
2009-09-24 04:49:00,79.335,79.37,79.335,79.345,124300000.0
2009-09-24 04:50:00,79.34,79.36,79.34,79.35,64200000.0
2009-09-24 04:51:00,79.365,79.365,79.345,79.365,59600000.0
2009-09-24 04:52:00,79.355,79.365,79.335,79.335,75800000.0
2009-09-24 04:53:00,79.33,79.35,79.33,79.34,130000000.0
2009-09-24 04:54:00,79.345,79.36,79.315,79.32,396100000.0
2009-09-24 04:55:00,79.32,79.33,79.315,79.33,238700000.0
2009-09-24 04:56:00,79.33,79.33,79.315,79.32,189299999.0
2009-09-24 04:57:00,79.32,79.33,79.31,79.315,151700000.0
2009-09-24 04:58:00,79.305,79.325,79.29,79.295,344600000.0
2009-09-24 04:59:00,79.295,79.3,79.295,79.295,44600000.0
2009-09-24 05:00:00,79.295,79.295,79.27,79.28,113100000.0
2009-09-24 05:01:00,79.285,79.285,79.225,79.24,98900000.0
2009-09-24 05:02:00,79.24,79.24,79.225,79.23,396200000.0
2009-09-24 05:03:00,79.23,79.285,79.23,79.285,246600000.0
2009-09-24 05:04:00,79.285,79.295,79.285,79.285,105900000.0
2009-09-24 05:05:00,79.285,79.305,79.275,79.285,210900000.0
2009-09-24 05:06:00,79.275,79.285,79.275,79.285,19100000.0
2009-09-24 05:07:00,79.285,79.285,79.215,79.22,334200000.0
2009-09-24 05:08:00,79.22,79.24,79.215,79.23,308700000.0
2009-09-24 05:09:00,79.23,79.24,79.225,79.235,361300000.0
2009-09-24 05:10:00,79.235,79.305,79.23,79.305,501100000.0
2009-09-24 05:11:00,79.305,79.345,79.295,79.315,489000001.0
2009-09-24 05:12:00,79.325,79.33,79.285,79.29,504300000.0
2009-09-24 05:13:00,79.29,79.33,79.285,79.32,436900000.0
2009-09-24 05:14:00,79.32,79.33,79.3,79.305,298200000.0
2009-09-24 05:15:00,79.305,79.31,79.295,79.3,112900000.0
2009-09-24 05:16:00,79.3,79.315,79.29,79.315,309899999.0
2009-09-24 05:17:00,79.32,79.345,79.315,79.33,319300000.0
2009-09-24 05:18:00,79.33,79.335,79.31,79.32,365299999.0
2009-09-24 05:19:00,79.315,79.315,79.3,79.305,403700002.0
2009-09-24 05:20:00,79.3,79.305,79.265,79.27,276700000.0
2009-09-24 05:21:00,79.27,79.275,79.245,79.275,417399999.0
2009-09-24 05:22:00,79.275,79.285,79.255,79.275,451000000.0
2009-09-24 05:23:00,79.275,79.295,79.27,79.295,611900000.0
2009-09-24 05:24:00,79.305,79.305,79.295,79.305,272799999.0
2009-09-24 05:25:00,79.305,79.345,79.3,79.34,144600000.0
2009-09-24 05:26:00,79.34,79.34,79.28,79.285,438000000.0
2009-09-24 05:27:00,79.285,79.29,79.245,79.25,420999999.0
2009-09-24 05:28:00,79.245,79.25,79.19,79.24,556300001.0
2009-09-24 05:29:00,79.235,79.27,79.235,79.255,179700000.0
2009-09-24 05:30:00,79.265,79.275,79.24,79.24,348000000.0
2009-09-24 05:31:00,79.24,79.25,79.205,79.225,575100000.0
2009-09-24 05:32:00,79.225,79.26,79.225,79.24,323100000.0
2009-09-24 05:33:00,79.24,79.275,79.24,79.27,474300000.0
2009-09-24 05:34:00,79.27,79.31,79.26,79.295,575600000.0
2009-09-24 05:35:00,79.295,79.3,79.28,79.29,211000000.0
2009-09-24 05:36:00,79.29,79.295,79.28,79.29,297500000.0
2009-09-24 05:37:00,79.29,79.33,79.29,79.31,366100001.0
2009-09-24 05:38:00,79.31,79.32,79.305,79.31,202600000.0
2009-09-24 05:39:00,79.31,79.31,79.285,79.285,520999999.0
2009-09-24 05:40:00,79.285,79.295,79.26,79.265,486300000.0
2009-09-24 05:41:00,79.265,79.31,79.265,79.31,432700000.0
2009-09-24 05:42:00,79.305,79.31,79.29,79.305,326100000.0
2009-09-24 05:43:00,79.305,79.305,79.27,79.27,628300000.0
2009-09-24 05:44:00,79.27,79.305,79.265,79.305,356600000.0
2009-09-24 05:45:00,79.305,79.31,79.28,79.28,368100000.0
2009-09-24 05:46:00,79.28,79.285,79.26,79.26,460400001.0
2009-09-24 05:47:00,79.255,79.285,79.24,79.275,417400000.0
2009-09-24 05:48:00,79.275,79.29,79.27,79.285,466000000.0
2009-09-24 05:49:00,79.285,79.285,79.225,79.23,522200000.0
2009-09-24 05:50:00,79.235,79.26,79.215,79.25,503400000.0
2009-09-24 05:51:00,79.245,79.29,79.24,79.275,331700000.0
2009-09-24 05:52:00,79.275,79.28,79.27,79.28,236700000.0
2009-09-24 05:53:00,79.275,79.285,79.265,79.265,159800000.0
2009-09-24 05:54:00,79.265,79.27,79.245,79.26,423900000.0
2009-09-24 05:55:00,79.265,79.275,79.255,79.26,453300000.0
2009-09-24 05:56:00,79.26,79.27,79.26,79.265,320700000.0
2009-09-24 05:57:00,79.265,79.275,79.26,79.26,283100000.0
2009-09-24 05:58:00,79.26,79.27,79.26,79.27,136600000.0
2009-09-24 05:59:00,79.27,79.275,79.25,79.255,230700000.0
2009-09-24 06:00:00,79.255,79.255,79.22,79.225,554900000.0
2009-09-24 06:01:00,79.225,79.235,79.205,79.23,621200000.0
2009-09-24 06:02:00,79.23,79.23,79.205,79.215,518200000.0
2009-09-24 06:03:00,79.215,79.225,79.205,79.22,461200000.0
2009-09-24 06:04:00,79.225,79.225,79.215,79.215,207700000.0
2009-09-24 06:05:00,79.215,79.23,79.215,79.22,345000000.0
2009-09-24 06:06:00,79.22,79.225,79.21,79.22,221500000.0
2009-09-24 06:07:00,79.215,79.22,79.21,79.215,146200000.0
2009-09-24 06:08:00,79.22,79.22,79.2,79.215,316600000.0
2009-09-24 06:09:00,79.215,79.225,79.205,79.205,235300000.0
2009-09-24 06:10:00,79.205,79.21,79.2,79.2,129800000.0
2009-09-24 06:11:00,79.205,79.21,79.2,79.2,165600000.0
2009-09-24 06:12:00,79.2,79.215,79.2,79.205,90900000.0
2009-09-24 06:13:00,79.21,79.225,79.21,79.225,153500000.0
2009-09-24 06:14:00,79.225,79.235,79.225,79.235,290500000.0
2009-09-24 06:15:00,79.235,79.24,79.235,79.235,96000000.0
2009-09-24 06:16:00,79.235,79.235,79.205,79.215,360400000.0
2009-09-24 06:17:00,79.21,79.215,79.19,79.195,215700000.0
2009-09-24 06:18:00,79.195,79.2,79.185,79.195,39600000.0
2009-09-24 06:19:00,79.195,79.225,79.18,79.225,152400000.0
2009-09-24 06:20:00,79.225,79.225,79.2,79.215,251800000.0
2009-09-24 06:21:00,79.225,79.225,79.205,79.21,189800000.0
2009-09-24 06:22:00,79.205,79.215,79.185,79.19,168200000.0
2009-09-24 06:23:00,79.19,79.19,79.16,79.18,185900000.0
2009-09-24 06:24:00,79.18,79.22,79.17,79.21,140600000.0
2009-09-24 06:25:00,79.21,79.23,79.205,79.21,80000000.0
2009-09-24 06:26:00,79.215,79.215,79.2,79.21,395500000.0
2009-09-24 06:27:00,79.21,79.215,79.185,79.195,285700000.0
2009-09-24 06:28:00,79.195,79.195,79.18,79.18,119800000.0
2009-09-24 06:29:00,79.18,79.205,79.18,79.185,114000000.0
2009-09-24 06:30:00,79.185,79.185,79.175,79.175,165600000.0
2009-09-24 06:31:00,79.175,79.185,79.165,79.175,108900000.0
2009-09-24 06:32:00,79.175,79.18,79.155,79.155,150000000.0
2009-09-24 06:33:00,79.165,79.17,79.155,79.17,156700000.0
2009-09-24 06:34:00,79.165,79.195,79.16,79.18,204800000.0
2009-09-24 06:35:00,79.18,79.185,79.165,79.17,402600000.0
2009-09-24 06:36:00,79.17,79.185,79.165,79.185,170000000.0
2009-09-24 06:37:00,79.19,79.19,79.16,79.17,379700000.0
2009-09-24 06:38:00,79.17,79.18,79.155,79.16,313200000.0
2009-09-24 06:39:00,79.16,79.16,79.125,79.125,438400000.0
2009-09-24 06:40:00,79.125,79.145,79.125,79.14,449200000.0
2009-09-24 06:41:00,79.14,79.145,79.135,79.135,341000000.0
2009-09-24 06:42:00,79.135,79.16,79.135,79.155,252300000.0
2009-09-24 06:43:00,79.16,79.16,79.1,79.105,420900000.0
2009-09-24 06:44:00,79.105,79.115,79.08,79.08,457900000.0
2009-09-24 06:45:00,79.085,79.1,79.055,79.065,357600000.0
2009-09-24 06:46:00,79.07,79.095,79.065,79.07,347000000.0
2009-09-24 06:47:00,79.07,79.125,79.07,79.125,127200000.0
2009-09-24 06:48:00,79.125,79.135,79.11,79.135,271300000.0
2009-09-24 06:49:00,79.14,79.15,79.095,79.095,365600000.0
2009-09-24 06:50:00,79.1,79.105,79.095,79.105,181200000.0
2009-09-24 06:51:00,79.105,79.12,79.095,79.115,136300000.0
2009-09-24 06:52:00,79.115,79.12,79.105,79.105,143900000.0
2009-09-24 06:53:00,79.105,79.105,79.065,79.075,451400000.0
2009-09-24 06:54:00,79.07,79.07,79.025,79.04,501199998.0
2009-09-24 06:55:00,79.04,79.065,79.0,79.015,215100000.0
2009-09-24 06:56:00,79.01,79.065,79.0,79.05,379900000.0
2009-09-24 06:57:00,79.05,79.07,79.03,79.045,196200000.0
2009-09-24 06:58:00,79.04,79.07,79.04,79.055,261700000.0
2009-09-24 06:59:00,79.055,79.055,79.035,79.045,116800000.0
2009-09-24 07:00:00,79.045,79.065,79.03,79.06,408700000.0
2009-09-24 07:01:00,79.055,79.095,79.055,79.09,120100000.0
2009-09-24 07:02:00,79.08,79.115,79.08,79.11,304500000.0
2009-09-24 07:03:00,79.105,79.12,79.095,79.105,398599998.0
2009-09-24 07:04:00,79.105,79.105,79.075,79.085,217600000.0
2009-09-24 07:05:00,79.085,79.09,79.065,79.085,157500000.0
2009-09-24 07:06:00,79.085,79.09,79.085,79.09,122100000.0
2009-09-24 07:07:00,79.09,79.105,79.09,79.1,111000000.0
2009-09-24 07:08:00,79.1,79.115,79.095,79.1,165800000.0
2009-09-24 07:09:00,79.1,79.115,79.095,79.1,275100000.0
2009-09-24 07:10:00,79.1,79.105,79.095,79.1,229900000.0
2009-09-24 07:11:00,79.105,79.115,79.1,79.11,320000000.0
2009-09-24 07:12:00,79.11,79.12,79.1,79.1,198700000.0
2009-09-24 07:13:00,79.095,79.105,79.09,79.1,171800000.0
2009-09-24 07:14:00,79.1,79.1,79.065,79.07,461299999.0
2009-09-24 07:15:00,79.065,79.07,79.055,79.055,361800000.0
2009-09-24 07:16:00,79.055,79.055,79.045,79.05,303100000.0
2009-09-24 07:17:00,79.05,79.055,79.0,79.005,390799999.0
2009-09-24 07:18:00,79.005,79.015,78.99,79.015,426700000.0
2009-09-24 07:19:00,79.015,79.065,79.015,79.065,518700000.0
2009-09-24 07:20:00,79.065,79.07,79.06,79.06,189100000.0
2009-09-24 07:21:00,79.065,79.075,79.04,79.045,498000000.0
2009-09-24 07:22:00,79.045,79.07,79.04,79.055,264400000.0
2009-09-24 07:23:00,79.055,79.065,79.03,79.055,177700000.0
2009-09-24 07:24:00,79.055,79.065,79.025,79.025,440800000.0
2009-09-24 07:25:00,79.025,79.045,79.025,79.045,168400000.0
2009-09-24 07:26:00,79.045,79.07,79.045,79.07,80600000.0
2009-09-24 07:27:00,79.07,79.07,79.06,79.065,179500000.0
2009-09-24 07:28:00,79.065,79.075,79.055,79.065,141500000.0
2009-09-24 07:29:00,79.07,79.085,79.055,79.08,130000000.0
2009-09-24 07:30:00,79.085,79.145,79.08,79.12,227900000.0
2009-09-24 07:31:00,79.12,79.13,79.1,79.115,242500000.0
2009-09-24 07:32:00,79.115,79.155,79.115,79.155,557000001.0
2009-09-24 07:33:00,79.16,79.175,79.15,79.175,461400002.0
2009-09-24 07:34:00,79.17,79.185,79.165,79.175,406800000.0
2009-09-24 07:35:00,79.175,79.2,79.165,79.18,273300000.0
2009-09-24 07:36:00,79.185,79.185,79.17,79.175,191400000.0
2009-09-24 07:37:00,79.175,79.23,79.175,79.215,322600000.0
2009-09-24 07:38:00,79.215,79.23,79.175,79.19,447800000.0
2009-09-24 07:39:00,79.19,79.195,79.165,79.17,362100000.0
2009-09-24 07:40:00,79.17,79.17,79.14,79.145,416600000.0
2009-09-24 07:41:00,79.165,79.18,79.145,79.18,217000000.0
2009-09-24 07:42:00,79.18,79.195,79.18,79.19,298500000.0
2009-09-24 07:43:00,79.19,79.2,79.19,79.2,203800000.0
2009-09-24 07:44:00,79.2,79.245,79.2,79.225,319000001.0
2009-09-24 07:45:00,79.23,79.265,79.225,79.26,170599999.0
2009-09-24 07:46:00,79.26,79.3,79.255,79.275,327200000.0
2009-09-24 07:47:00,79.275,79.275,79.225,79.255,455900000.0
2009-09-24 07:48:00,79.255,79.275,79.25,79.265,324400000.0
2009-09-24 07:49:00,79.275,79.285,79.26,79.265,214800000.0
2009-09-24 07:50:00,79.265,79.285,79.26,79.26,422299999.0
2009-09-24 07:51:00,79.26,79.285,79.26,79.27,129200000.0
2009-09-24 07:52:00,79.27,79.28,79.265,79.28,358599998.0
2009-09-24 07:53:00,79.28,79.28,79.23,79.235,483500000.0
2009-09-24 07:54:00,79.235,79.27,79.235,79.24,180000000.0
2009-09-24 07:55:00,79.24,79.255,79.22,79.23,138000000.0
2009-09-24 07:56:00,79.225,79.235,79.195,79.235,336100000.0
2009-09-24 07:57:00,79.235,79.26,79.23,79.24,109700000.0
2009-09-24 07:58:00,79.245,79.275,79.23,79.26,129000000.0
2009-09-24 07:59:00,79.265,79.265,79.25,79.255,143500000.0
2009-09-24 08:00:00,79.255,79.255,79.21,79.24,343200000.0
2009-09-24 08:01:00,79.24,79.255,79.235,79.235,72000000.0
2009-09-24 08:02:00,79.235,79.285,79.23,79.28,96700000.0
2009-09-24 08:03:00,79.28,79.285,79.265,79.285,351100000.0
2009-09-24 08:04:00,79.29,79.325,79.285,79.295,458000000.0
2009-09-24 08:05:00,79.295,79.295,79.275,79.285,338400000.0
2009-09-24 08:06:00,79.285,79.29,79.27,79.285,302400000.0
2009-09-24 08:07:00,79.29,79.305,79.28,79.29,237000000.0
2009-09-24 08:08:00,79.29,79.355,79.285,79.35,471700000.0
2009-09-24 08:09:00,79.345,79.375,79.335,79.335,567299999.0
2009-09-24 08:10:00,79.335,79.335,79.295,79.305,442600000.0
2009-09-24 08:11:00,79.31,79.31,79.26,79.27,324700001.0
2009-09-24 08:12:00,79.265,79.265,79.175,79.21,616900000.0
2009-09-24 08:13:00,79.215,79.24,79.2,79.235,75700000.0
2009-09-24 08:14:00,79.23,79.25,79.215,79.245,279000000.0
2009-09-24 08:15:00,79.245,79.29,79.23,79.23,440300000.0
2009-09-24 08:16:00,79.23,79.28,79.23,79.28,269400000.0
2009-09-24 08:17:00,79.265,79.265,79.215,79.215,448899999.0
2009-09-24 08:18:00,79.215,79.23,79.2,79.22,508100000.0
2009-09-24 08:19:00,79.22,79.26,79.22,79.235,405400003.0
2009-09-24 08:20:00,79.24,79.24,79.22,79.22,518199999.0
2009-09-24 08:21:00,79.225,79.245,79.205,79.245,194800000.0
2009-09-24 08:22:00,79.24,79.3,79.23,79.3,599300001.0
2009-09-24 08:23:00,79.31,79.32,79.305,79.31,121700000.0
2009-09-24 08:24:00,79.305,79.335,79.3,79.33,536899999.0
2009-09-24 08:25:00,79.335,79.34,79.28,79.29,650400000.0
2009-09-24 08:26:00,79.29,79.295,79.275,79.29,300200000.0
2009-09-24 08:27:00,79.295,79.33,79.295,79.325,410300000.0
2009-09-24 08:28:00,79.325,79.355,79.315,79.32,442200000.0
2009-09-24 08:29:00,79.32,79.325,79.205,79.22,614899999.0
2009-09-24 08:30:00,79.215,79.29,79.21,79.285,361000000.0
2009-09-24 08:31:00,79.29,79.325,79.285,79.285,486400000.0
2009-09-24 08:32:00,79.285,79.285,79.255,79.265,370200000.0
2009-09-24 08:33:00,79.265,79.275,79.255,79.265,453200004.0
2009-09-24 08:34:00,79.27,79.275,79.245,79.26,395900001.0
2009-09-24 08:35:00,79.26,79.28,79.25,79.255,699900000.0
2009-09-24 08:36:00,79.255,79.255,79.2,79.23,885099998.0
2009-09-24 08:37:00,79.23,79.235,79.22,79.225,222400000.0
2009-09-24 08:38:00,79.225,79.26,79.215,79.235,644600000.0
2009-09-24 08:39:00,79.235,79.26,79.235,79.25,528500000.0
2009-09-24 08:40:00,79.245,79.26,79.235,79.255,267500000.0
2009-09-24 08:41:00,79.255,79.275,79.25,79.26,152800000.0
2009-09-24 08:42:00,79.26,79.265,79.245,79.245,159400000.0
2009-09-24 08:43:00,79.25,79.255,79.215,79.215,574200000.0
2009-09-24 08:44:00,79.22,79.225,79.185,79.195,685000001.0
2009-09-24 08:45:00,79.19,79.225,79.185,79.2,443900000.0
2009-09-24 08:46:00,79.205,79.21,79.165,79.18,370299999.0
2009-09-24 08:47:00,79.18,79.21,79.17,79.175,401700000.0
2009-09-24 08:48:00,79.175,79.175,79.14,79.14,614700000.0
2009-09-24 08:49:00,79.14,79.19,79.13,79.18,754500002.0
2009-09-24 08:50:00,79.185,79.21,79.18,79.2,433400000.0
2009-09-24 08:51:00,79.2,79.205,79.18,79.185,654899999.0
2009-09-24 08:52:00,79.185,79.19,79.165,79.17,497000000.0
2009-09-24 08:53:00,79.175,79.195,79.16,79.165,630400000.0
2009-09-24 08:54:00,79.17,79.23,79.155,79.225,173700000.0
2009-09-24 08:55:00,79.225,79.25,79.22,79.225,198800000.0
2009-09-24 08:56:00,79.225,79.23,79.205,79.205,578900001.0
2009-09-24 08:57:00,79.205,79.22,79.145,79.145,564299999.0
2009-09-24 08:58:00,79.145,79.19,79.135,79.185,362800001.0
2009-09-24 08:59:00,79.19,79.21,79.175,79.195,534100000.0
2009-09-24 09:00:00,79.195,79.195,79.16,79.175,709300000.0
2009-09-24 09:01:00,79.18,79.18,79.13,79.14,498900000.0
2009-09-24 09:02:00,79.14,79.165,79.115,79.125,579400000.0
2009-09-24 09:03:00,79.125,79.16,79.115,79.15,579100001.0
2009-09-24 09:04:00,79.15,79.165,79.135,79.155,586100001.0
2009-09-24 09:05:00,79.155,79.155,79.04,79.04,642400000.0
2009-09-24 09:06:00,79.035,79.095,79.035,79.07,570000001.0
2009-09-24 09:07:00,79.07,79.07,79.04,79.06,620400000.0
2009-09-24 09:08:00,79.06,79.09,79.06,79.085,378700000.0
2009-09-24 09:09:00,79.085,79.085,79.045,79.07,577900000.0
2009-09-24 09:10:00,79.065,79.085,79.02,79.035,655500001.0
2009-09-24 09:11:00,79.03,79.04,78.995,79.0,636999999.0
2009-09-24 09:12:00,79.0,79.035,79.0,79.035,350000000.0
2009-09-24 09:13:00,79.035,79.045,78.985,79.015,795500002.0
2009-09-24 09:14:00,79.015,79.07,79.015,79.045,700900000.0
2009-09-24 09:15:00,79.04,79.04,78.98,79.0,560300000.0
2009-09-24 09:16:00,79.0,79.07,78.99,79.07,402100000.0
2009-09-24 09:17:00,79.07,79.07,79.015,79.025,554200000.0
2009-09-24 09:18:00,79.025,79.08,79.015,79.065,503900000.0
2009-09-24 09:19:00,79.07,79.07,79.025,79.065,592000001.0
2009-09-24 09:20:00,79.065,79.065,79.005,79.005,621200000.0
2009-09-24 09:21:00,79.005,79.055,79.005,79.05,760800003.0
2009-09-24 09:22:00,79.055,79.095,79.05,79.075,786599997.0
2009-09-24 09:23:00,79.075,79.08,79.065,79.075,857500000.0
2009-09-24 09:24:00,79.07,79.12,79.07,79.12,769499998.0
2009-09-24 09:25:00,79.125,79.135,79.11,79.115,715999998.0
2009-09-24 09:26:00,79.115,79.145,79.115,79.135,796299999.0
2009-09-24 09:27:00,79.14,79.16,79.125,79.125,730999999.0
2009-09-24 09:28:00,79.125,79.135,79.1,79.105,443500000.0
2009-09-24 09:29:00,79.105,79.12,79.1,79.12,470600000.0
2009-09-24 09:30:00,79.12,79.125,79.045,79.095,628200000.0
2009-09-24 09:31:00,79.105,79.12,79.08,79.09,807500000.0
2009-09-24 09:32:00,79.085,79.125,79.055,79.065,784300001.0
2009-09-24 09:33:00,79.065,79.075,79.05,79.07,400000000.0
2009-09-24 09:34:00,79.07,79.095,79.07,79.095,589999999.0
2009-09-24 09:35:00,79.1,79.13,79.095,79.1,666000000.0
2009-09-24 09:36:00,79.1,79.125,79.09,79.125,717300000.0
2009-09-24 09:37:00,79.125,79.14,79.11,79.12,523200001.0
2009-09-24 09:38:00,79.12,79.13,79.1,79.125,683899997.0
2009-09-24 09:39:00,79.125,79.13,79.105,79.12,466499999.0
2009-09-24 09:40:00,79.12,79.155,79.115,79.14,548700000.0
2009-09-24 09:41:00,79.14,79.145,79.12,79.13,679200001.0
2009-09-24 09:42:00,79.135,79.15,79.12,79.12,509900000.0
2009-09-24 09:43:00,79.12,79.145,79.115,79.14,527700000.0
2009-09-24 09:44:00,79.14,79.17,79.135,79.14,527200002.0
2009-09-24 09:45:00,79.135,79.135,79.1,79.12,467600001.0
2009-09-24 09:46:00,79.125,79.125,79.11,79.11,563100000.0
2009-09-24 09:47:00,79.11,79.115,79.105,79.11,265100000.0
2009-09-24 09:48:00,79.11,79.135,79.11,79.125,334300000.0
2009-09-24 09:49:00,79.125,79.145,79.125,79.14,389200001.0
2009-09-24 09:50:00,79.14,79.14,79.105,79.12,543000000.0
2009-09-24 09:51:00,79.13,79.13,79.09,79.095,719700000.0
2009-09-24 09:52:00,79.09,79.11,79.085,79.105,526300000.0
2009-09-24 09:53:00,79.105,79.135,79.1,79.115,343800000.0
2009-09-24 09:54:00,79.115,79.135,79.095,79.105,464099999.0
2009-09-24 09:55:00,79.105,79.13,79.09,79.125,575200000.0
2009-09-24 09:56:00,79.125,79.155,79.11,79.13,670600002.0
2009-09-24 09:57:00,79.13,79.155,79.13,79.15,637399999.0
2009-09-24 09:58:00,79.15,79.15,79.135,79.145,996599999.0
2009-09-24 09:59:00,79.145,79.17,79.14,79.155,730599997.0
2009-09-24 10:00:00,79.155,79.155,79.065,79.07,626400000.0
2009-09-24 10:01:00,79.07,79.075,79.03,79.05,904299999.0
2009-09-24 10:02:00,79.055,79.075,79.04,79.07,839300001.0
2009-09-24 10:03:00,79.07,79.095,79.06,79.08,501400000.0
2009-09-24 10:04:00,79.075,79.09,79.055,79.09,570499999.0
2009-09-24 10:05:00,79.09,79.11,79.09,79.105,644399998.0
2009-09-24 10:06:00,79.105,79.105,79.065,79.075,721900002.0
2009-09-24 10:07:00,79.075,79.075,79.065,79.065,484900000.0
2009-09-24 10:08:00,79.065,79.07,79.04,79.06,712500001.0
2009-09-24 10:09:00,79.065,79.09,79.055,79.065,590900000.0
2009-09-24 10:10:00,79.065,79.075,79.055,79.055,805099996.0
2009-09-24 10:11:00,79.055,79.085,79.045,79.06,615100001.0
2009-09-24 10:12:00,79.06,79.075,79.04,79.055,750500000.0
2009-09-24 10:13:00,79.055,79.07,79.045,79.05,918500001.0
2009-09-24 10:14:00,79.055,79.06,79.005,79.015,854399999.0
2009-09-24 10:15:00,79.015,79.015,78.985,78.99,600299998.0
2009-09-24 10:16:00,79.0,79.045,79.0,79.035,574400000.0
2009-09-24 10:17:00,79.035,79.07,79.02,79.035,635800002.0
2009-09-24 10:18:00,79.035,79.065,79.025,79.04,586400000.0
2009-09-24 10:19:00,79.04,79.07,79.04,79.065,440100000.0
2009-09-24 10:20:00,79.065,79.08,79.05,79.06,400099999.0
2009-09-24 10:21:00,79.06,79.09,79.045,79.08,275799999.0
2009-09-24 10:22:00,79.085,79.09,79.065,79.08,411100000.0
2009-09-24 10:23:00,79.075,79.095,79.075,79.09,683500001.0
2009-09-24 10:24:00,79.09,79.12,79.08,79.08,557400001.0
2009-09-24 10:25:00,79.08,79.09,79.03,79.03,690100000.0
2009-09-24 10:26:00,79.03,79.055,79.02,79.025,637299999.0
2009-09-24 10:27:00,79.03,79.04,79.01,79.03,443600000.0
2009-09-24 10:28:00,79.02,79.06,79.02,79.05,225200000.0
2009-09-24 10:29:00,79.04,79.055,79.04,79.045,165200000.0
2009-09-24 10:30:00,79.045,79.05,79.025,79.05,185200000.0
2009-09-24 10:31:00,79.055,79.07,79.04,79.055,194000000.0
2009-09-24 10:32:00,79.06,79.095,79.05,79.075,292700000.0
2009-09-24 10:33:00,79.085,79.09,79.055,79.07,430100000.0
2009-09-24 10:34:00,79.07,79.075,79.055,79.07,278500000.0
2009-09-24 10:35:00,79.07,79.08,79.07,79.08,87200000.0
2009-09-24 10:36:00,79.08,79.09,79.075,79.085,205400000.0
2009-09-24 10:37:00,79.085,79.095,79.065,79.095,245400000.0
2009-09-24 10:38:00,79.095,79.105,79.075,79.08,288900000.0
2009-09-24 10:39:00,79.08,79.08,79.045,79.065,644700000.0
2009-09-24 10:40:00,79.06,79.07,79.055,79.065,334100000.0
2009-09-24 10:41:00,79.065,79.08,79.055,79.07,397899999.0
2009-09-24 10:42:00,79.07,79.08,79.04,79.05,349000000.0
2009-09-24 10:43:00,79.05,79.065,79.04,79.055,425200001.0
2009-09-24 10:44:00,79.055,79.095,79.045,79.095,369200000.0
2009-09-24 10:45:00,79.095,79.12,79.09,79.11,514500000.0
2009-09-24 10:46:00,79.115,79.155,79.11,79.15,525200000.0
2009-09-24 10:47:00,79.145,79.15,79.09,79.105,739900002.0
2009-09-24 10:48:00,79.11,79.11,79.07,79.075,687899999.0
2009-09-24 10:49:00,79.075,79.085,79.065,79.065,705200001.0
2009-09-24 10:50:00,79.07,79.095,79.065,79.065,588899998.0
2009-09-24 10:51:00,79.065,79.075,78.99,79.025,1089700007.0
2009-09-24 10:52:00,79.025,79.05,79.01,79.015,1066100000.0
2009-09-24 10:53:00,79.015,79.04,79.01,79.015,695200000.0
2009-09-24 10:54:00,79.015,79.02,78.99,78.995,515800001.0
2009-09-24 10:55:00,78.995,79.02,78.995,79.005,465200000.0
2009-09-24 10:56:00,79.005,79.045,78.995,79.045,516000000.0
2009-09-24 10:57:00,79.045,79.07,79.035,79.035,824500000.0
2009-09-24 10:58:00,79.04,79.05,79.04,79.04,224599999.0
2009-09-24 10:59:00,79.045,79.055,79.02,79.035,582400001.0
2009-09-24 11:00:00,79.035,79.06,79.035,79.055,736300000.0
2009-09-24 11:01:00,79.055,79.095,79.05,79.09,568799999.0
2009-09-24 11:02:00,79.09,79.11,79.085,79.085,921600003.0
2009-09-24 11:03:00,79.085,79.125,79.085,79.115,624200000.0
2009-09-24 11:04:00,79.12,79.12,79.095,79.095,806700000.0
2009-09-24 11:05:00,79.105,79.115,79.1,79.105,692800000.0
2009-09-24 11:06:00,79.11,79.14,79.11,79.115,524899999.0
2009-09-24 11:07:00,79.115,79.12,79.09,79.095,415500005.0
2009-09-24 11:08:00,79.095,79.115,79.095,79.115,610200001.0
2009-09-24 11:09:00,79.115,79.135,79.11,79.13,323700000.0
2009-09-24 11:10:00,79.13,79.145,79.115,79.115,555099999.0
2009-09-24 11:11:00,79.115,79.145,79.115,79.14,444200000.0
2009-09-24 11:12:00,79.14,79.165,79.135,79.14,355200000.0
2009-09-24 11:13:00,79.14,79.16,79.135,79.155,483900000.0
2009-09-24 11:14:00,79.155,79.165,79.145,79.15,547800002.0
2009-09-24 11:15:00,79.15,79.16,79.135,79.145,505000000.0
2009-09-24 11:16:00,79.145,79.16,79.145,79.155,285100000.0
2009-09-24 11:17:00,79.15,79.165,79.14,79.16,302100000.0
2009-09-24 11:18:00,79.16,79.165,79.15,79.155,282299999.0
2009-09-24 11:19:00,79.155,79.16,79.145,79.15,542000000.0
2009-09-24 11:20:00,79.15,79.16,79.14,79.145,463100000.0
2009-09-24 11:21:00,79.145,79.155,79.115,79.12,356100000.0
2009-09-24 11:22:00,79.125,79.14,79.1,79.1,596500000.0
2009-09-24 11:23:00,79.105,79.105,79.075,79.1,567500000.0
2009-09-24 11:24:00,79.105,79.135,79.1,79.115,660600000.0
2009-09-24 11:25:00,79.13,79.13,79.075,79.08,586800000.0
2009-09-24 11:26:00,79.08,79.11,79.08,79.105,429400000.0
2009-09-24 11:27:00,79.115,79.115,79.095,79.105,487900000.0
2009-09-24 11:28:00,79.105,79.115,79.09,79.09,627699999.0
2009-09-24 11:29:00,79.09,79.115,79.085,79.115,629800001.0
2009-09-24 11:30:00,79.115,79.12,79.085,79.115,362300000.0
2009-09-24 11:31:00,79.115,79.135,79.11,79.115,560000000.0
2009-09-24 11:32:00,79.115,79.12,79.08,79.1,595500000.0
2009-09-24 11:33:00,79.105,79.11,79.09,79.095,581800000.0
2009-09-24 11:34:00,79.095,79.135,79.085,79.115,586500001.0
2009-09-24 11:35:00,79.115,79.125,79.085,79.125,556299999.0
2009-09-24 11:36:00,79.125,79.125,79.085,79.09,708200000.0
2009-09-24 11:37:00,79.09,79.115,79.085,79.11,455200000.0
2009-09-24 11:38:00,79.11,79.12,79.09,79.095,503700000.0
2009-09-24 11:39:00,79.09,79.11,79.05,79.05,574300001.0
2009-09-24 11:40:00,79.05,79.11,79.05,79.09,326200000.0
2009-09-24 11:41:00,79.09,79.12,79.085,79.115,290200000.0
2009-09-24 11:42:00,79.11,79.115,79.105,79.11,156800000.0
2009-09-24 11:43:00,79.11,79.115,79.095,79.105,351800000.0
2009-09-24 11:44:00,79.105,79.115,79.105,79.11,116000000.0
2009-09-24 11:45:00,79.105,79.12,79.105,79.105,149900000.0
2009-09-24 11:46:00,79.115,79.115,79.09,79.1,182800000.0
2009-09-24 11:47:00,79.1,79.11,79.09,79.095,182500000.0
2009-09-24 11:48:00,79.1,79.135,79.095,79.12,312500000.0
2009-09-24 11:49:00,79.125,79.135,79.11,79.12,236300000.0
2009-09-24 11:50:00,79.12,79.12,79.09,79.105,250000000.0
2009-09-24 11:51:00,79.1,79.155,79.1,79.13,375600000.0
2009-09-24 11:52:00,79.13,79.135,79.11,79.12,177200000.0
2009-09-24 11:53:00,79.125,79.155,79.12,79.13,455300000.0
2009-09-24 11:54:00,79.13,79.155,79.12,79.15,582999995.0
2009-09-24 11:55:00,79.15,79.155,79.12,79.145,564499999.0
2009-09-24 11:56:00,79.15,79.155,79.12,79.125,394099999.0
2009-09-24 11:57:00,79.12,79.125,79.1,79.105,468999999.0
2009-09-24 11:58:00,79.105,79.14,79.105,79.13,696899996.0
2009-09-24 11:59:00,79.13,79.145,79.12,79.135,336000000.0
2009-09-24 12:00:00,79.145,79.17,79.14,79.17,468400003.0
2009-09-24 12:01:00,79.17,79.17,79.12,79.14,611400000.0
2009-09-24 12:02:00,79.14,79.145,79.13,79.145,352800000.0
2009-09-24 12:03:00,79.145,79.145,79.115,79.13,333299999.0
2009-09-24 12:04:00,79.13,79.155,79.125,79.145,427700000.0
2009-09-24 12:05:00,79.145,79.155,79.13,79.155,640500003.0
2009-09-24 12:06:00,79.155,79.16,79.14,79.15,109500000.0
2009-09-24 12:07:00,79.15,79.165,79.15,79.155,446100000.0
2009-09-24 12:08:00,79.155,79.175,79.155,79.17,375200000.0
2009-09-24 12:09:00,79.165,79.18,79.155,79.165,134700000.0
2009-09-24 12:10:00,79.17,79.18,79.145,79.145,314400000.0
2009-09-24 12:11:00,79.15,79.16,79.14,79.15,573100000.0
2009-09-24 12:12:00,79.16,79.17,79.155,79.165,348800002.0
2009-09-24 12:13:00,79.165,79.18,79.165,79.175,291899999.0
2009-09-24 12:14:00,79.175,79.2,79.17,79.175,445200002.0
2009-09-24 12:15:00,79.175,79.19,79.165,79.165,352900000.0
2009-09-24 12:16:00,79.17,79.18,79.155,79.155,284600000.0
2009-09-24 12:17:00,79.16,79.17,79.15,79.16,405800000.0
2009-09-24 12:18:00,79.17,79.18,79.16,79.17,518000000.0
2009-09-24 12:19:00,79.17,79.175,79.15,79.16,702799999.0
2009-09-24 12:20:00,79.16,79.165,79.14,79.165,590000000.0
2009-09-24 12:21:00,79.165,79.185,79.155,79.18,430600002.0
2009-09-24 12:22:00,79.18,79.2,79.17,79.185,486200000.0
2009-09-24 12:23:00,79.185,79.185,79.17,79.17,366400001.0
2009-09-24 12:24:00,79.17,79.17,79.16,79.16,269100000.0
2009-09-24 12:25:00,79.16,79.2,79.16,79.185,519300000.0
2009-09-24 12:26:00,79.185,79.185,79.155,79.165,574400001.0
2009-09-24 12:27:00,79.165,79.165,79.14,79.155,437000000.0
2009-09-24 12:28:00,79.155,79.17,79.155,79.165,309300001.0
2009-09-24 12:29:00,79.165,79.165,79.13,79.13,500700000.0
2009-09-24 12:30:00,79.13,79.135,79.12,79.13,276700000.0
2009-09-24 12:31:00,79.13,79.15,79.125,79.15,212700000.0
2009-09-24 12:32:00,79.145,79.175,79.14,79.17,252300000.0
2009-09-24 12:33:00,79.17,79.19,79.165,79.19,298200000.0
2009-09-24 12:34:00,79.19,79.19,79.16,79.165,529600000.0
2009-09-24 12:35:00,79.165,79.18,79.165,79.175,215000000.0
2009-09-24 12:36:00,79.18,79.19,79.17,79.18,261900000.0
2009-09-24 12:37:00,79.18,79.185,79.165,79.175,203600000.0
2009-09-24 12:38:00,79.185,79.19,79.175,79.19,446900000.0
2009-09-24 12:39:00,79.19,79.19,79.165,79.175,188200000.0
2009-09-24 12:40:00,79.175,79.175,79.15,79.16,256700000.0
2009-09-24 12:41:00,79.165,79.18,79.165,79.17,243700000.0
2009-09-24 12:42:00,79.175,79.175,79.155,79.16,224400000.0
2009-09-24 12:43:00,79.16,79.185,79.155,79.18,358100001.0
2009-09-24 12:44:00,79.18,79.18,79.165,79.175,50300000.0
2009-09-24 12:45:00,79.17,79.175,79.14,79.165,801100001.0
2009-09-24 12:46:00,79.165,79.175,79.15,79.155,511200000.0
2009-09-24 12:47:00,79.155,79.165,79.14,79.16,374599999.0
2009-09-24 12:48:00,79.155,79.165,79.15,79.165,347400000.0
2009-09-24 12:49:00,79.165,79.185,79.165,79.17,666899998.0
2009-09-24 12:50:00,79.175,79.2,79.175,79.2,608000000.0
2009-09-24 12:51:00,79.195,79.205,79.19,79.195,105700000.0
2009-09-24 12:52:00,79.195,79.2,79.175,79.2,496399997.0
2009-09-24 12:53:00,79.2,79.21,79.19,79.195,538700002.0
2009-09-24 12:54:00,79.195,79.2,79.19,79.195,304500000.0
2009-09-24 12:55:00,79.195,79.205,79.185,79.2,375999998.0
2009-09-24 12:56:00,79.2,79.2,79.18,79.19,484900000.0
2009-09-24 12:57:00,79.195,79.205,79.185,79.185,426200000.0
2009-09-24 12:58:00,79.19,79.235,79.185,79.235,439299999.0
2009-09-24 12:59:00,79.23,79.245,79.205,79.24,983099996.0
2009-09-24 13:00:00,79.24,79.24,79.19,79.19,879399997.0
2009-09-24 13:01:00,79.19,79.215,79.19,79.205,686900004.0
2009-09-24 13:02:00,79.205,79.24,79.205,79.23,490200001.0
2009-09-24 13:03:00,79.235,79.24,79.225,79.235,359600000.0
2009-09-24 13:04:00,79.235,79.235,79.22,79.22,211800001.0
2009-09-24 13:05:00,79.22,79.245,79.22,79.235,513700000.0
2009-09-24 13:06:00,79.235,79.26,79.235,79.245,576300002.0
2009-09-24 13:07:00,79.24,79.255,79.235,79.25,419900000.0
2009-09-24 13:08:00,79.25,79.26,79.245,79.25,249200000.0
2009-09-24 13:09:00,79.25,79.26,79.24,79.245,524900000.0
2009-09-24 13:10:00,79.24,79.24,79.22,79.225,562300000.0
2009-09-24 13:11:00,79.22,79.235,79.205,79.225,272700001.0
2009-09-24 13:12:00,79.225,79.235,79.225,79.225,354199997.0
2009-09-24 13:13:00,79.225,79.25,79.225,79.24,197500000.0
2009-09-24 13:14:00,79.24,79.28,79.24,79.275,292400000.0
2009-09-24 13:15:00,79.275,79.295,79.27,79.295,300200002.0
2009-09-24 13:16:00,79.295,79.3,79.28,79.285,371800000.0
2009-09-24 13:17:00,79.285,79.305,79.28,79.295,163800000.0
2009-09-24 13:18:00,79.285,79.285,79.27,79.275,356900000.0
2009-09-24 13:19:00,79.275,79.28,79.255,79.275,397000000.0
2009-09-24 13:20:00,79.275,79.285,79.27,79.27,344300000.0
2009-09-24 13:21:00,79.275,79.295,79.26,79.29,336500000.0
2009-09-24 13:22:00,79.29,79.295,79.28,79.285,257500000.0
2009-09-24 13:23:00,79.285,79.29,79.275,79.285,240099998.0
2009-09-24 13:24:00,79.285,79.29,79.265,79.28,788100001.0
2009-09-24 13:25:00,79.285,79.34,79.285,79.33,683799999.0
2009-09-24 13:26:00,79.33,79.335,79.315,79.325,340500000.0
2009-09-24 13:27:00,79.325,79.325,79.305,79.305,244700000.0
2009-09-24 13:28:00,79.305,79.325,79.305,79.325,352200000.0
2009-09-24 13:29:00,79.325,79.35,79.32,79.345,407600000.0
2009-09-24 13:30:00,79.345,79.35,79.325,79.325,340499999.0
2009-09-24 13:31:00,79.325,79.345,79.325,79.335,361700000.0
2009-09-24 13:32:00,79.34,79.35,79.32,79.32,477200000.0
2009-09-24 13:33:00,79.32,79.32,79.285,79.305,424599999.0
2009-09-24 13:34:00,79.305,79.305,79.275,79.29,349800000.0
2009-09-24 13:35:00,79.29,79.3,79.275,79.29,499400000.0
2009-09-24 13:36:00,79.29,79.3,79.285,79.285,428500001.0
2009-09-24 13:37:00,79.295,79.295,79.285,79.295,438000001.0
2009-09-24 13:38:00,79.295,79.315,79.28,79.29,434200000.0
2009-09-24 13:39:00,79.29,79.3,79.28,79.295,393599997.0
2009-09-24 13:40:00,79.295,79.305,79.295,79.305,405399999.0
2009-09-24 13:41:00,79.305,79.315,79.295,79.295,364899998.0
2009-09-24 13:42:00,79.295,79.305,79.285,79.295,768299996.0
2009-09-24 13:43:00,79.295,79.315,79.295,79.295,559400003.0
2009-09-24 13:44:00,79.3,79.31,79.29,79.305,487600000.0
2009-09-24 13:45:00,79.305,79.305,79.295,79.295,186800001.0
2009-09-24 13:46:00,79.29,79.305,79.29,79.295,282500000.0
2009-09-24 13:47:00,79.295,79.305,79.29,79.305,315300000.0
2009-09-24 13:48:00,79.305,79.305,79.295,79.295,374099998.0
2009-09-24 13:49:00,79.295,79.315,79.275,79.29,409200000.0
2009-09-24 13:50:00,79.29,79.32,79.285,79.315,619100001.0
2009-09-24 13:51:00,79.315,79.315,79.295,79.305,169200000.0
2009-09-24 13:52:00,79.3,79.32,79.3,79.315,513000000.0
2009-09-24 13:53:00,79.315,79.325,79.31,79.315,332200001.0
2009-09-24 13:54:00,79.315,79.325,79.31,79.315,144999999.0
2009-09-24 13:55:00,79.32,79.335,79.31,79.335,476300000.0
2009-09-24 13:56:00,79.335,79.34,79.315,79.315,496300000.0
2009-09-24 13:57:00,79.315,79.35,79.315,79.34,317800000.0
2009-09-24 13:58:00,79.34,79.35,79.33,79.335,467500000.0
2009-09-24 13:59:00,79.335,79.34,79.325,79.325,675299999.0
2009-09-24 14:00:00,79.325,79.33,79.315,79.33,513500000.0
2009-09-24 14:01:00,79.33,79.36,79.33,79.36,400800000.0
2009-09-24 14:02:00,79.36,79.39,79.345,79.385,610800000.0
2009-09-24 14:03:00,79.385,79.4,79.375,79.395,296600000.0
2009-09-24 14:04:00,79.395,79.41,79.385,79.385,530100002.0
2009-09-24 14:05:00,79.385,79.39,79.375,79.375,339500000.0
2009-09-24 14:06:00,79.38,79.39,79.37,79.385,333900002.0
2009-09-24 14:07:00,79.385,79.385,79.36,79.36,375900001.0
2009-09-24 14:08:00,79.36,79.365,79.35,79.35,266500000.0
2009-09-24 14:09:00,79.36,79.385,79.36,79.375,236200000.0
2009-09-24 14:10:00,79.375,79.38,79.37,79.375,242699997.0
2009-09-24 14:11:00,79.37,79.375,79.35,79.355,533400000.0
2009-09-24 14:12:00,79.36,79.36,79.34,79.345,300800000.0
2009-09-24 14:13:00,79.345,79.36,79.335,79.345,505600000.0
2009-09-24 14:14:00,79.345,79.345,79.29,79.29,543999999.0
2009-09-24 14:15:00,79.3,79.32,79.29,79.305,447700000.0
2009-09-24 14:16:00,79.31,79.31,79.29,79.3,548100002.0
2009-09-24 14:17:00,79.3,79.305,79.29,79.305,358400000.0
2009-09-24 14:18:00,79.305,79.325,79.305,79.315,258800000.0
2009-09-24 14:19:00,79.315,79.33,79.305,79.33,358500000.0
2009-09-24 14:20:00,79.32,79.335,79.305,79.335,470400000.0
2009-09-24 14:21:00,79.335,79.39,79.325,79.37,681700000.0
2009-09-24 14:22:00,79.38,79.395,79.335,79.385,611300000.0
2009-09-24 14:23:00,79.385,79.395,79.375,79.395,249600000.0
2009-09-24 14:24:00,79.395,79.395,79.37,79.375,374500000.0
2009-09-24 14:25:00,79.385,79.4,79.37,79.37,282900000.0
2009-09-24 14:26:00,79.365,79.375,79.35,79.365,373800000.0
2009-09-24 14:27:00,79.365,79.38,79.365,79.365,442700001.0
2009-09-24 14:28:00,79.365,79.38,79.36,79.38,185600000.0
2009-09-24 14:29:00,79.38,79.38,79.335,79.34,305200000.0
2009-09-24 14:30:00,79.31,79.43,79.31,79.365,452700000.0
2009-09-24 14:31:00,79.36,79.385,79.335,79.37,697299997.0
2009-09-24 14:32:00,79.37,79.395,79.355,79.36,635900000.0
2009-09-24 14:33:00,79.355,79.365,79.3,79.355,483200000.0
2009-09-24 14:34:00,79.355,79.41,79.355,79.4,659600001.0
2009-09-24 14:35:00,79.395,79.395,79.36,79.38,571200000.0
2009-09-24 14:36:00,79.38,79.42,79.38,79.41,543600000.0
2009-09-24 14:37:00,79.415,79.425,79.395,79.425,553400001.0
2009-09-24 14:38:00,79.425,79.425,79.37,79.37,539100000.0
2009-09-24 14:39:00,79.375,79.41,79.37,79.395,320300000.0
2009-09-24 14:40:00,79.395,79.42,79.395,79.405,670200002.0
2009-09-24 14:41:00,79.415,79.44,79.415,79.44,317800001.0
2009-09-24 14:42:00,79.44,79.45,79.425,79.44,706899999.0
2009-09-24 14:43:00,79.44,79.44,79.385,79.405,487000000.0
2009-09-24 14:44:00,79.405,79.425,79.385,79.425,607100001.0
2009-09-24 14:45:00,79.415,79.425,79.395,79.42,465800000.0
2009-09-24 14:46:00,79.42,79.435,79.395,79.405,559100001.0
2009-09-24 14:47:00,79.405,79.425,79.405,79.42,520800001.0
2009-09-24 14:48:00,79.42,79.435,79.415,79.425,287899999.0
2009-09-24 14:49:00,79.425,79.45,79.415,79.45,526299999.0
2009-09-24 14:50:00,79.445,79.445,79.425,79.445,520099999.0
2009-09-24 14:51:00,79.45,79.45,79.41,79.415,455400000.0
2009-09-24 14:52:00,79.415,79.415,79.395,79.4,389800000.0
2009-09-24 14:53:00,79.395,79.405,79.355,79.355,370900000.0
2009-09-24 14:54:00,79.36,79.415,79.355,79.375,470000000.0
2009-09-24 14:55:00,79.38,79.385,79.355,79.355,315000000.0
2009-09-24 14:56:00,79.355,79.36,79.355,79.355,173000000.0
2009-09-24 14:57:00,79.355,79.36,79.335,79.345,257000001.0
2009-09-24 14:58:00,79.355,79.365,79.3,79.365,658400002.0
2009-09-24 14:59:00,79.365,79.38,79.335,79.335,513800000.0
2009-09-24 15:00:00,79.34,79.36,79.33,79.33,287600000.0
2009-09-24 15:01:00,79.34,79.345,79.325,79.33,553800001.0
2009-09-24 15:02:00,79.335,79.335,79.3,79.315,377900000.0
2009-09-24 15:03:00,79.31,79.325,79.295,79.325,417799999.0
2009-09-24 15:04:00,79.325,79.335,79.295,79.31,221500000.0
2009-09-24 15:05:00,79.31,79.31,79.27,79.29,531499999.0
2009-09-24 15:06:00,79.295,79.31,79.28,79.29,394300000.0
2009-09-24 15:07:00,79.29,79.305,79.29,79.3,549000000.0
2009-09-24 15:08:00,79.3,79.315,79.29,79.31,552000000.0
2009-09-24 15:09:00,79.31,79.32,79.295,79.315,543100000.0
2009-09-24 15:10:00,79.31,79.345,79.3,79.34,393100000.0
2009-09-24 15:11:00,79.34,79.35,79.33,79.35,274200000.0
2009-09-24 15:12:00,79.35,79.365,79.33,79.345,323100000.0
2009-09-24 15:13:00,79.345,79.345,79.33,79.335,218399999.0
2009-09-24 15:14:00,79.335,79.375,79.33,79.375,251500000.0
2009-09-24 15:15:00,79.38,79.415,79.36,79.395,528900000.0
2009-09-24 15:16:00,79.395,79.425,79.395,79.395,743699999.0
2009-09-24 15:17:00,79.395,79.415,79.395,79.395,235499999.0
2009-09-24 15:18:00,79.395,79.4,79.39,79.4,303700000.0
2009-09-24 15:19:00,79.4,79.4,79.385,79.385,348200000.0
2009-09-24 15:20:00,79.385,79.395,79.37,79.37,298499999.0
2009-09-24 15:21:00,79.365,79.365,79.325,79.325,435200001.0
2009-09-24 15:22:00,79.325,79.33,79.315,79.325,140800000.0
2009-09-24 15:23:00,79.325,79.325,79.285,79.285,369600000.0
2009-09-24 15:24:00,79.285,79.295,79.26,79.29,390500000.0
2009-09-24 15:25:00,79.29,79.335,79.27,79.325,620199999.0
2009-09-24 15:26:00,79.325,79.335,79.305,79.31,501400001.0
2009-09-24 15:27:00,79.31,79.33,79.3,79.31,420400000.0
2009-09-24 15:28:00,79.315,79.325,79.29,79.305,378200001.0
2009-09-24 15:29:00,79.305,79.31,79.275,79.28,412300000.0
2009-09-24 15:30:00,79.285,79.3,79.28,79.3,348600000.0
2009-09-24 15:31:00,79.3,79.33,79.295,79.295,564600000.0
2009-09-24 15:32:00,79.295,79.32,79.295,79.32,507600000.0
2009-09-24 15:33:00,79.32,79.355,79.295,79.355,402500001.0
2009-09-24 15:34:00,79.355,79.365,79.335,79.335,427200000.0
2009-09-24 15:35:00,79.34,79.34,79.295,79.295,527800000.0
2009-09-24 15:36:00,79.295,79.295,79.255,79.255,503900000.0
2009-09-24 15:37:00,79.26,79.29,79.245,79.27,449300000.0
2009-09-24 15:38:00,79.275,79.32,79.27,79.315,386900001.0
2009-09-24 15:39:00,79.315,79.345,79.3,79.3,465000000.0
2009-09-24 15:40:00,79.3,79.38,79.3,79.345,514200000.0
2009-09-24 15:41:00,79.345,79.375,79.33,79.335,469800001.0
2009-09-24 15:42:00,79.335,79.395,79.335,79.36,613700000.0
2009-09-24 15:43:00,79.36,79.36,79.295,79.32,420400000.0
2009-09-24 15:44:00,79.315,79.34,79.28,79.335,412600000.0
2009-09-24 15:45:00,79.33,79.335,79.28,79.29,547100000.0
2009-09-24 15:46:00,79.29,79.325,79.285,79.315,477300000.0
2009-09-24 15:47:00,79.32,79.395,79.32,79.37,666099997.0
2009-09-24 15:48:00,79.375,79.38,79.345,79.355,635300007.0
2009-09-24 15:49:00,79.355,79.405,79.355,79.385,609400001.0
2009-09-24 15:50:00,79.385,79.385,79.325,79.335,683999999.0
2009-09-24 15:51:00,79.33,79.385,79.325,79.375,707600001.0
2009-09-24 15:52:00,79.375,79.39,79.35,79.35,964099999.0
2009-09-24 15:53:00,79.355,79.37,79.335,79.345,723200001.0
2009-09-24 15:54:00,79.345,79.345,79.335,79.335,635500000.0
2009-09-24 15:55:00,79.335,79.345,79.31,79.345,699400002.0
2009-09-24 15:56:00,79.35,79.355,79.305,79.35,729999998.0
2009-09-24 15:57:00,79.35,79.38,79.345,79.345,525200000.0
2009-09-24 15:58:00,79.34,79.39,79.32,79.39,465000000.0
2009-09-24 15:59:00,79.385,79.4,79.365,79.37,499000000.0
2009-09-24 16:00:00,79.375,79.38,79.23,79.27,416900000.0
2009-09-24 16:01:00,79.27,79.36,79.26,79.33,637999999.0
2009-09-24 16:02:00,79.325,79.435,79.315,79.365,894800001.0
2009-09-24 16:03:00,79.365,79.4,79.35,79.38,862200001.0
2009-09-24 16:04:00,79.375,79.43,79.37,79.42,726900000.0
2009-09-24 16:05:00,79.42,79.425,79.35,79.375,870299998.0
2009-09-24 16:06:00,79.375,79.395,79.32,79.325,818099999.0
2009-09-24 16:07:00,79.315,79.325,79.25,79.28,587300000.0
2009-09-24 16:08:00,79.275,79.325,79.265,79.265,698800000.0
2009-09-24 16:09:00,79.265,79.325,79.265,79.325,733200000.0
2009-09-24 16:10:00,79.31,79.335,79.3,79.325,893499999.0
2009-09-24 16:11:00,79.32,79.34,79.275,79.275,620400000.0
2009-09-24 16:12:00,79.28,79.3,79.265,79.275,957200004.0
2009-09-24 16:13:00,79.27,79.31,79.27,79.29,415200000.0
2009-09-24 16:14:00,79.285,79.295,79.235,79.265,668700000.0
2009-09-24 16:15:00,79.265,79.265,79.165,79.175,687300000.0
2009-09-24 16:16:00,79.185,79.22,79.175,79.205,741400000.0
2009-09-24 16:17:00,79.205,79.245,79.19,79.225,700600000.0
2009-09-24 16:18:00,79.225,79.235,79.15,79.155,714500000.0
2009-09-24 16:19:00,79.16,79.185,79.13,79.145,804800000.0
2009-09-24 16:20:00,79.145,79.18,79.125,79.145,657300000.0
2009-09-24 16:21:00,79.15,79.19,79.15,79.155,709300000.0
2009-09-24 16:22:00,79.155,79.17,79.12,79.165,514300000.0
2009-09-24 16:23:00,79.17,79.17,79.095,79.12,511900000.0
2009-09-24 16:24:00,79.13,79.16,79.085,79.14,630100000.0
2009-09-24 16:25:00,79.135,79.16,79.13,79.16,473800000.0
2009-09-24 16:26:00,79.155,79.225,79.15,79.225,622100000.0
2009-09-24 16:27:00,79.215,79.27,79.19,79.27,787200000.0
2009-09-24 16:28:00,79.27,79.28,79.245,79.255,902300000.0
2009-09-24 16:29:00,79.255,79.32,79.255,79.3,700600001.0
2009-09-24 16:30:00,79.295,79.295,79.205,79.21,865500001.0
2009-09-24 16:31:00,79.215,79.275,79.205,79.245,676500000.0
2009-09-24 16:32:00,79.24,79.3,79.235,79.28,633700001.0
2009-09-24 16:33:00,79.28,79.28,79.22,79.22,564800000.0
2009-09-24 16:34:00,79.215,79.275,79.21,79.275,647200000.0
2009-09-24 16:35:00,79.27,79.27,79.22,79.225,693400003.0
2009-09-24 16:36:00,79.225,79.26,79.21,79.245,913700003.0
2009-09-24 16:37:00,79.245,79.26,79.215,79.22,482800000.0
2009-09-24 16:38:00,79.225,79.26,79.175,79.175,800600000.0
2009-09-24 16:39:00,79.175,79.185,79.135,79.14,830199999.0
2009-09-24 16:40:00,79.14,79.2,79.14,79.19,637800000.0
2009-09-24 16:41:00,79.185,79.195,79.145,79.19,583600001.0
2009-09-24 16:42:00,79.195,79.235,79.185,79.205,635500000.0
2009-09-24 16:43:00,79.2,79.245,79.18,79.225,742700000.0
2009-09-24 16:44:00,79.215,79.245,79.195,79.215,692899999.0
2009-09-24 16:45:00,79.205,79.245,79.165,79.21,573800000.0
2009-09-24 16:46:00,79.215,79.23,79.16,79.215,622600000.0
2009-09-24 16:47:00,79.21,79.24,79.195,79.225,752200000.0
2009-09-24 16:48:00,79.23,79.29,79.215,79.23,686399996.0
2009-09-24 16:49:00,79.235,79.265,79.22,79.24,323000000.0
2009-09-24 16:50:00,79.24,79.285,79.225,79.255,207400000.0
2009-09-24 16:51:00,79.255,79.295,79.24,79.275,515500000.0
2009-09-24 16:52:00,79.275,79.28,79.22,79.22,394200000.0
2009-09-24 16:53:00,79.22,79.255,79.2,79.205,574900000.0
2009-09-24 16:54:00,79.205,79.25,79.2,79.225,552300000.0
2009-09-24 16:55:00,79.225,79.265,79.225,79.23,483600000.0
2009-09-24 16:56:00,79.225,79.26,79.2,79.245,636700000.0
2009-09-24 16:57:00,79.245,79.285,79.235,79.27,825699999.0
2009-09-24 16:58:00,79.265,79.265,79.215,79.225,703800001.0
2009-09-24 16:59:00,79.23,79.24,79.165,79.18,588200000.0
2009-09-24 17:00:00,79.18,79.26,79.17,79.195,662900001.0
2009-09-24 17:01:00,79.195,79.205,79.185,79.205,768799999.0
2009-09-24 17:02:00,79.205,79.23,79.195,79.205,829499999.0
2009-09-24 17:03:00,79.2,79.255,79.19,79.255,605499996.0
2009-09-24 17:04:00,79.26,79.27,79.22,79.225,1064300000.0
2009-09-24 17:05:00,79.225,79.25,79.205,79.21,758300000.0
2009-09-24 17:06:00,79.215,79.25,79.165,79.195,603400000.0
2009-09-24 17:07:00,79.2,79.2,79.155,79.155,529700000.0
2009-09-24 17:08:00,79.155,79.205,79.145,79.205,529300000.0
2009-09-24 17:09:00,79.205,79.23,79.19,79.2,808900000.0
2009-09-24 17:10:00,79.2,79.2,79.14,79.16,656700000.0
2009-09-24 17:11:00,79.16,79.22,79.155,79.22,672199996.0
2009-09-24 17:12:00,79.22,79.22,79.185,79.21,545500000.0
2009-09-24 17:13:00,79.21,79.22,79.19,79.195,711900000.0
2009-09-24 17:14:00,79.195,79.225,79.19,79.225,668200000.0
2009-09-24 17:15:00,79.225,79.245,79.19,79.195,764099998.0
2009-09-24 17:16:00,79.195,79.195,79.16,79.165,578600000.0
2009-09-24 17:17:00,79.165,79.195,79.16,79.17,555899997.0
2009-09-24 17:18:00,79.17,79.205,79.17,79.19,719200001.0
2009-09-24 17:19:00,79.195,79.225,79.19,79.215,468400000.0
2009-09-24 17:20:00,79.215,79.225,79.19,79.205,531499999.0
2009-09-24 17:21:00,79.205,79.215,79.205,79.205,365500000.0
2009-09-24 17:22:00,79.205,79.22,79.195,79.205,470000003.0
2009-09-24 17:23:00,79.205,79.23,79.18,79.23,694199996.0
2009-09-24 17:24:00,79.23,79.25,79.195,79.22,521600000.0
2009-09-24 17:25:00,79.22,79.24,79.205,79.215,611400000.0
2009-09-24 17:26:00,79.215,79.23,79.205,79.215,637100000.0
2009-09-24 17:27:00,79.22,79.235,79.205,79.215,698800000.0
2009-09-24 17:28:00,79.215,79.215,79.195,79.21,624399994.0
2009-09-24 17:29:00,79.21,79.245,79.205,79.245,374400000.0
2009-09-24 17:30:00,79.25,79.26,79.235,79.24,716500002.0
2009-09-24 17:31:00,79.24,79.28,79.24,79.28,478000000.0
2009-09-24 17:32:00,79.275,79.275,79.245,79.25,631700001.0
2009-09-24 17:33:00,79.255,79.265,79.235,79.265,606500000.0
2009-09-24 17:34:00,79.265,79.28,79.255,79.265,769799999.0
2009-09-24 17:35:00,79.27,79.285,79.245,79.28,752400000.0
2009-09-24 17:36:00,79.285,79.29,79.235,79.24,553399999.0
2009-09-24 17:37:00,79.24,79.27,79.24,79.255,902400000.0
2009-09-24 17:38:00,79.26,79.28,79.26,79.275,212000000.0
2009-09-24 17:39:00,79.275,79.28,79.225,79.225,558700001.0
2009-09-24 17:40:00,79.225,79.255,79.22,79.25,695399998.0
2009-09-24 17:41:00,79.25,79.26,79.235,79.255,362699999.0
2009-09-24 17:42:00,79.255,79.27,79.25,79.255,611799999.0
2009-09-24 17:43:00,79.255,79.26,79.19,79.22,542100000.0
2009-09-24 17:44:00,79.225,79.235,79.19,79.225,604900000.0
2009-09-24 17:45:00,79.22,79.235,79.205,79.21,533700000.0
2009-09-24 17:46:00,79.205,79.245,79.2,79.245,531800002.0
2009-09-24 17:47:00,79.245,79.25,79.215,79.22,431100000.0
2009-09-24 17:48:00,79.22,79.22,79.18,79.18,537199999.0
2009-09-24 17:49:00,79.18,79.24,79.18,79.225,441800000.0
2009-09-24 17:50:00,79.225,79.24,79.205,79.205,564100000.0
2009-09-24 17:51:00,79.205,79.21,79.175,79.195,518800001.0
2009-09-24 17:52:00,79.185,79.19,79.145,79.155,673700001.0
2009-09-24 17:53:00,79.145,79.16,79.125,79.125,576399996.0
2009-09-24 17:54:00,79.125,79.13,79.105,79.125,869400001.0
2009-09-24 17:55:00,79.13,79.155,79.12,79.135,436100000.0
2009-09-24 17:56:00,79.14,79.155,79.125,79.135,556000003.0
2009-09-24 17:57:00,79.135,79.14,79.115,79.115,445500001.0
2009-09-24 17:58:00,79.12,79.18,79.115,79.155,648399998.0
2009-09-24 17:59:00,79.16,79.195,79.14,79.17,636899997.0
2009-09-24 18:00:00,79.17,79.19,79.16,79.175,432400000.0
2009-09-24 18:01:00,79.17,79.205,79.17,79.185,341900000.0
2009-09-24 18:02:00,79.185,79.195,79.16,79.165,499699999.0
2009-09-24 18:03:00,79.16,79.19,79.155,79.17,520800000.0
2009-09-24 18:04:00,79.17,79.205,79.165,79.19,526300001.0
2009-09-24 18:05:00,79.19,79.195,79.17,79.17,409100000.0
2009-09-24 18:06:00,79.17,79.17,79.155,79.16,337800000.0
2009-09-24 18:07:00,79.16,79.185,79.15,79.185,553600003.0
2009-09-24 18:08:00,79.185,79.21,79.175,79.2,297800000.0
2009-09-24 18:09:00,79.205,79.205,79.185,79.185,429600000.0
2009-09-24 18:10:00,79.185,79.19,79.175,79.185,257000000.0
2009-09-24 18:11:00,79.185,79.195,79.17,79.175,442800000.0
2009-09-24 18:12:00,79.175,79.18,79.145,79.165,484100002.0
2009-09-24 18:13:00,79.165,79.165,79.115,79.13,364000000.0
2009-09-24 18:14:00,79.135,79.145,79.13,79.145,213800000.0
2009-09-24 18:15:00,79.145,79.15,79.1,79.14,350000000.0
2009-09-24 18:16:00,79.14,79.155,79.115,79.145,373800000.0
2009-09-24 18:17:00,79.145,79.145,79.13,79.14,291400000.0
2009-09-24 18:18:00,79.14,79.14,79.105,79.12,604299998.0
2009-09-24 18:19:00,79.12,79.13,79.11,79.125,352099999.0
2009-09-24 18:20:00,79.12,79.15,79.115,79.145,613700000.0
2009-09-24 18:21:00,79.145,79.15,79.14,79.145,382100000.0
2009-09-24 18:22:00,79.145,79.145,79.09,79.09,481100000.0
2009-09-24 18:23:00,79.095,79.11,79.085,79.11,175000000.0
2009-09-24 18:24:00,79.11,79.12,79.09,79.09,383400001.0
2009-09-24 18:25:00,79.09,79.13,79.075,79.125,334299998.0
2009-09-24 18:26:00,79.125,79.125,79.095,79.105,100100000.0
2009-09-24 18:27:00,79.105,79.145,79.095,79.145,376700000.0
2009-09-24 18:28:00,79.14,79.15,79.105,79.11,385799999.0
2009-09-24 18:29:00,79.11,79.13,79.11,79.12,351400000.0
2009-09-24 18:30:00,79.125,79.135,79.105,79.135,362700000.0
2009-09-24 18:31:00,79.13,79.145,79.095,79.1,391899999.0
2009-09-24 18:32:00,79.095,79.115,79.085,79.115,265600000.0
2009-09-24 18:33:00,79.115,79.12,79.065,79.09,349800000.0
2009-09-24 18:34:00,79.09,79.09,79.02,79.03,661000002.0
2009-09-24 18:35:00,79.035,79.075,79.02,79.06,401800000.0
2009-09-24 18:36:00,79.065,79.065,79.035,79.06,344600000.0
2009-09-24 18:37:00,79.06,79.06,79.035,79.04,370800000.0
2009-09-24 18:38:00,79.04,79.055,79.035,79.045,336900000.0
2009-09-24 18:39:00,79.045,79.07,79.045,79.06,331600000.0
2009-09-24 18:40:00,79.06,79.07,79.05,79.055,440699999.0
2009-09-24 18:41:00,79.055,79.055,79.03,79.04,418900000.0
2009-09-24 18:42:00,79.035,79.05,79.035,79.05,248499999.0
2009-09-24 18:43:00,79.05,79.07,79.03,79.045,337900000.0
2009-09-24 18:44:00,79.045,79.045,79.01,79.025,280100000.0
2009-09-24 18:45:00,79.03,79.04,79.025,79.035,155100000.0
2009-09-24 18:46:00,79.04,79.065,79.025,79.055,384200000.0
2009-09-24 18:47:00,79.05,79.07,79.045,79.045,408300000.0
2009-09-24 18:48:00,79.045,79.065,79.025,79.025,460600000.0
2009-09-24 18:49:00,79.03,79.04,79.025,79.03,514800000.0
2009-09-24 18:50:00,79.03,79.035,79.02,79.03,605099998.0
2009-09-24 18:51:00,79.03,79.07,79.03,79.06,280999999.0
2009-09-24 18:52:00,79.06,79.08,79.06,79.065,486000000.0
2009-09-24 18:53:00,79.065,79.07,79.05,79.05,287100000.0
2009-09-24 18:54:00,79.05,79.065,79.045,79.065,309900000.0
2009-09-24 18:55:00,79.065,79.075,79.055,79.07,273200000.0
2009-09-24 18:56:00,79.07,79.085,79.055,79.055,511800000.0
2009-09-24 18:57:00,79.045,79.045,78.985,79.0,580900000.0
2009-09-24 18:58:00,79.0,79.005,78.975,78.995,328600001.0
2009-09-24 18:59:00,78.995,79.03,78.975,79.005,489200003.0
2009-09-24 19:00:00,79.005,79.035,79.0,79.015,606600001.0
2009-09-24 19:01:00,79.015,79.05,79.005,79.045,485800001.0
2009-09-24 19:02:00,79.045,79.055,79.015,79.055,565000000.0
2009-09-24 19:03:00,79.055,79.055,79.02,79.04,582300000.0
2009-09-24 19:04:00,79.04,79.09,79.04,79.08,502800000.0
2009-09-24 19:05:00,79.085,79.085,79.065,79.08,358500000.0
2009-09-24 19:06:00,79.085,79.105,79.08,79.08,479300000.0
2009-09-24 19:07:00,79.08,79.095,79.055,79.065,667699999.0
2009-09-24 19:08:00,79.07,79.09,79.065,79.08,294300000.0
2009-09-24 19:09:00,79.085,79.17,79.085,79.14,732800001.0
2009-09-24 19:10:00,79.145,79.195,79.115,79.185,527300000.0
2009-09-24 19:11:00,79.19,79.19,79.16,79.17,378600001.0
2009-09-24 19:12:00,79.17,79.17,79.145,79.155,529100000.0
2009-09-24 19:13:00,79.155,79.165,79.14,79.155,591100000.0
2009-09-24 19:14:00,79.155,79.18,79.15,79.17,380500000.0
2009-09-24 19:15:00,79.17,79.17,79.155,79.155,300600000.0
2009-09-24 19:16:00,79.155,79.16,79.14,79.15,395900000.0
2009-09-24 19:17:00,79.15,79.17,79.115,79.13,595800000.0
2009-09-24 19:18:00,79.13,79.17,79.115,79.17,451900000.0
2009-09-24 19:19:00,79.165,79.175,79.125,79.13,663800000.0
2009-09-24 19:20:00,79.13,79.17,79.115,79.165,543500002.0
2009-09-24 19:21:00,79.165,79.195,79.16,79.17,786000000.0
2009-09-24 19:22:00,79.17,79.18,79.145,79.16,474500000.0
2009-09-24 19:23:00,79.165,79.175,79.15,79.155,437600000.0
2009-09-24 19:24:00,79.155,79.17,79.155,79.16,557700000.0
2009-09-24 19:25:00,79.16,79.17,79.15,79.16,396900000.0
2009-09-24 19:26:00,79.165,79.165,79.145,79.15,482099998.0
2009-09-24 19:27:00,79.15,79.165,79.145,79.16,375000000.0
2009-09-24 19:28:00,79.155,79.155,79.13,79.135,460500000.0
2009-09-24 19:29:00,79.135,79.14,79.125,79.135,344600000.0
2009-09-24 19:30:00,79.135,79.145,79.13,79.135,322000000.0
2009-09-24 19:31:00,79.135,79.15,79.13,79.14,468200000.0
2009-09-24 19:32:00,79.14,79.16,79.12,79.12,404300000.0
2009-09-24 19:33:00,79.12,79.135,79.11,79.125,457900000.0
2009-09-24 19:34:00,79.12,79.125,79.1,79.115,369000000.0
2009-09-24 19:35:00,79.115,79.115,79.09,79.09,214100000.0
2009-09-24 19:36:00,79.09,79.11,79.085,79.11,348300000.0
2009-09-24 19:37:00,79.11,79.115,79.105,79.105,160700000.0
2009-09-24 19:38:00,79.105,79.105,79.09,79.09,436300000.0
2009-09-24 19:39:00,79.09,79.095,79.08,79.095,455900000.0
2009-09-24 19:40:00,79.095,79.115,79.095,79.11,325300000.0
2009-09-24 19:41:00,79.105,79.13,79.09,79.095,547200001.0
2009-09-24 19:42:00,79.095,79.135,79.085,79.115,719700001.0
2009-09-24 19:43:00,79.11,79.13,79.04,79.13,578500000.0
2009-09-24 19:44:00,79.125,79.125,79.095,79.12,582700000.0
2009-09-24 19:45:00,79.12,79.145,79.115,79.135,452500000.0
2009-09-24 19:46:00,79.135,79.135,79.115,79.115,458200001.0
2009-09-24 19:47:00,79.115,79.13,79.11,79.125,561100000.0
2009-09-24 19:48:00,79.125,79.155,79.115,79.145,417900000.0
2009-09-24 19:49:00,79.14,79.18,79.135,79.16,437999999.0
2009-09-24 19:50:00,79.165,79.205,79.15,79.2,604099999.0
2009-09-24 19:51:00,79.2,79.235,79.17,79.175,684400000.0
2009-09-24 19:52:00,79.17,79.185,79.135,79.15,764799999.0
2009-09-24 19:53:00,79.155,79.175,79.06,79.075,491200000.0
2009-09-24 19:54:00,79.075,79.075,78.98,79.035,773499999.0
2009-09-24 19:55:00,79.035,79.065,79.02,79.05,841200000.0
2009-09-24 19:56:00,79.05,79.055,79.005,79.015,659300000.0
2009-09-24 19:57:00,79.015,79.04,79.0,79.015,632600000.0
2009-09-24 19:58:00,79.005,79.06,79.005,79.035,676199995.0
2009-09-24 19:59:00,79.035,79.065,79.015,79.035,658400000.0
2009-09-24 20:00:00,79.03,79.065,78.99,79.06,656000000.0
2009-09-24 20:01:00,79.065,79.08,79.025,79.04,636000000.0
2009-09-24 20:02:00,79.04,79.04,79.005,79.015,415700000.0
2009-09-24 20:03:00,79.015,79.065,79.015,79.045,464100000.0
2009-09-24 20:04:00,79.045,79.08,79.04,79.065,533100000.0
2009-09-24 20:05:00,79.06,79.065,79.03,79.03,263600000.0
2009-09-24 20:06:00,79.025,79.06,79.02,79.04,563500000.0
2009-09-24 20:07:00,79.045,79.05,79.03,79.035,319200000.0
2009-09-24 20:08:00,79.035,79.035,78.97,78.97,517200000.0
2009-09-24 20:09:00,78.97,79.03,78.955,78.965,393400000.0
2009-09-24 20:10:00,78.965,78.995,78.95,78.99,336300000.0
2009-09-24 20:11:00,78.985,79.0,78.98,78.99,230300000.0
2009-09-24 20:12:00,78.995,79.0,78.96,78.96,435099999.0
2009-09-24 20:13:00,78.96,78.965,78.87,78.87,511399999.0
2009-09-24 20:14:00,78.87,78.92,78.87,78.915,362400000.0
2009-09-24 20:15:00,78.915,78.935,78.915,78.92,202200000.0
2009-09-24 20:16:00,78.92,78.955,78.92,78.955,371800000.0
2009-09-24 20:17:00,78.955,78.98,78.945,78.965,451100000.0
2009-09-24 20:18:00,78.965,78.97,78.945,78.95,427000000.0
2009-09-24 20:19:00,78.95,78.955,78.925,78.935,378200000.0
2009-09-24 20:20:00,78.935,78.94,78.9,78.915,423300000.0
2009-09-24 20:21:00,78.915,78.92,78.895,78.905,302500000.0
2009-09-24 20:22:00,78.905,78.915,78.855,78.865,362900000.0
2009-09-24 20:23:00,78.865,78.865,78.825,78.825,546699999.0
2009-09-24 20:24:00,78.825,78.845,78.815,78.835,308700000.0
2009-09-24 20:25:00,78.835,78.84,78.815,78.82,313900000.0
2009-09-24 20:26:00,78.815,78.84,78.815,78.82,203200000.0
2009-09-24 20:27:00,78.82,78.875,78.815,78.87,352100000.0
2009-09-24 20:28:00,78.88,78.885,78.85,78.86,208600000.0
2009-09-24 20:29:00,78.86,78.89,78.855,78.885,164100000.0
2009-09-24 20:30:00,78.88,78.92,78.88,78.9,490400000.0
2009-09-24 20:31:00,78.9,78.91,78.89,78.91,193400000.0
2009-09-24 20:32:00,78.91,78.92,78.89,78.895,469200000.0
2009-09-24 20:33:00,78.895,78.905,78.89,78.89,411700000.0
2009-09-24 20:34:00,78.885,78.94,78.885,78.9,612700000.0
2009-09-24 20:35:00,78.9,78.92,78.89,78.92,343800000.0
2009-09-24 20:36:00,78.92,78.955,78.92,78.945,323500000.0
2009-09-24 20:37:00,78.945,78.955,78.94,78.95,308599999.0
2009-09-24 20:38:00,78.95,78.95,78.925,78.93,344299999.0
2009-09-24 20:39:00,78.935,78.935,78.905,78.92,451400000.0
2009-09-24 20:40:00,78.92,78.92,78.905,78.915,328400000.0
2009-09-24 20:41:00,78.915,78.925,78.885,78.885,255100000.0
2009-09-24 20:42:00,78.885,78.905,78.88,78.895,226800001.0
2009-09-24 20:43:00,78.895,78.895,78.885,78.885,357800000.0
2009-09-24 20:44:00,78.885,78.905,78.875,78.89,292100000.0
2009-09-24 20:45:00,78.89,78.895,78.87,78.87,573600000.0
2009-09-24 20:46:00,78.87,78.885,78.835,78.84,526899994.0
2009-09-24 20:47:00,78.835,78.89,78.82,78.875,353200000.0
2009-09-24 20:48:00,78.875,78.89,78.86,78.865,380100000.0
2009-09-24 20:49:00,78.86,78.86,78.815,78.835,408900000.0
2009-09-24 20:50:00,78.835,78.87,78.82,78.83,475600000.0
2009-09-24 20:51:00,78.835,78.835,78.83,78.83,27400000.0
2009-09-24 20:52:00,78.835,78.87,78.835,78.87,296400000.0
2009-09-24 20:53:00,78.865,78.865,78.84,78.855,365000000.0
2009-09-24 20:54:00,78.855,78.88,78.855,78.875,247500000.0
2009-09-24 20:55:00,78.87,78.935,78.865,78.93,717099999.0
2009-09-24 20:56:00,78.93,78.975,78.93,78.935,479200000.0
2009-09-24 20:57:00,78.935,78.95,78.925,78.945,233700000.0
2009-09-24 20:58:00,78.945,78.995,78.945,78.99,305500000.0
2009-09-24 20:59:00,78.99,79.005,78.94,78.94,388000000.0
2009-09-24 21:00:00,78.935,78.96,78.915,78.94,540600000.0
2009-09-24 21:01:00,78.945,78.98,78.945,78.955,227800000.0
2009-09-24 21:02:00,78.935,78.95,78.93,78.94,219600000.0
2009-09-24 21:03:00,78.94,78.965,78.94,78.955,176800000.0
2009-09-24 21:04:00,78.955,78.98,78.95,78.98,152700000.0
2009-09-24 21:05:00,78.98,79.0,78.975,78.99,329200000.0
2009-09-24 21:06:00,79.0,79.005,78.97,78.975,500900000.0
2009-09-24 21:07:00,78.965,78.965,78.945,78.955,226200000.0
2009-09-24 21:08:00,78.955,78.97,78.955,78.96,128600000.0
2009-09-24 21:09:00,78.96,78.965,78.95,78.955,265500000.0
2009-09-24 21:10:00,78.96,78.965,78.945,78.955,221400000.0
2009-09-24 21:11:00,78.955,78.965,78.94,78.95,208900000.0
2009-09-24 21:12:00,78.945,78.96,78.94,78.955,186200000.0
2009-09-24 21:13:00,78.955,79.005,78.955,79.005,416200000.0
2009-09-24 21:14:00,79.01,79.015,79.0,79.005,355800000.0
2009-09-24 21:15:00,79.005,79.02,78.985,79.005,371300000.0
2009-09-24 21:16:00,79.005,79.015,79.0,79.015,202800000.0
2009-09-24 21:17:00,79.01,79.015,78.985,78.99,226700000.0
2009-09-24 21:18:00,78.99,79.01,78.985,79.01,147500000.0
2009-09-24 21:19:00,79.015,79.025,79.005,79.01,135300000.0
2009-09-24 21:20:00,79.015,79.015,78.985,79.0,303100000.0
2009-09-24 21:21:00,79.01,79.045,79.01,79.03,216400000.0
2009-09-24 21:22:00,79.025,79.025,79.0,79.015,243900000.0
2009-09-24 21:23:00,79.015,79.03,79.005,79.005,158899999.0
2009-09-24 21:24:00,79.005,79.025,79.005,79.025,254199998.0
2009-09-24 21:25:00,79.025,79.025,79.0,79.01,252400000.0
2009-09-24 21:26:00,79.02,79.02,79.01,79.01,150700000.0
2009-09-24 21:27:00,79.01,79.02,79.005,79.01,250300000.0
2009-09-24 21:28:00,79.01,79.01,78.99,78.99,277900000.0
2009-09-24 21:29:00,79.0,79.02,79.0,79.005,303100000.0
2009-09-24 21:30:00,79.005,79.035,78.98,78.98,416600000.0
2009-09-24 21:31:00,78.98,78.985,78.945,78.95,349600000.0
2009-09-24 21:32:00,78.95,78.965,78.935,78.945,282100000.0
2009-09-24 21:33:00,78.945,78.99,78.93,78.99,401000000.0
2009-09-24 21:34:00,78.99,78.99,78.945,78.95,333400000.0
2009-09-24 21:35:00,78.96,78.97,78.945,78.95,117100000.0
2009-09-24 21:36:00,78.95,78.96,78.945,78.945,138300000.0
2009-09-24 21:37:00,78.95,78.95,78.94,78.95,138500000.0
2009-09-24 21:38:00,78.95,78.96,78.95,78.955,133000000.0
2009-09-24 21:39:00,78.95,78.965,78.905,78.905,538100000.0
2009-09-24 21:40:00,78.905,78.935,78.9,78.925,296000000.0
2009-09-24 21:41:00,78.925,78.925,78.91,78.91,173000000.0
2009-09-24 21:42:00,78.91,78.93,78.9,78.93,317900000.0
2009-09-24 21:43:00,78.93,78.945,78.925,78.945,218700000.0
2009-09-24 21:44:00,78.95,78.95,78.94,78.945,102400000.0
2009-09-24 21:45:00,78.945,78.975,78.945,78.945,450900000.0
2009-09-24 21:46:00,78.95,78.96,78.94,78.94,125800000.0
2009-09-24 21:47:00,78.92,78.945,78.905,78.94,532400000.0
2009-09-24 21:48:00,78.945,78.95,78.93,78.93,144700000.0
2009-09-24 21:49:00,78.93,78.93,78.895,78.92,578000000.0
2009-09-24 21:50:00,78.92,78.945,78.915,78.915,182200000.0
2009-09-24 21:51:00,78.915,78.975,78.915,78.97,143600000.0
2009-09-24 21:52:00,78.975,79.02,78.965,79.01,357100000.0
2009-09-24 21:53:00,79.01,79.01,78.99,79.0,183400000.0
2009-09-24 21:54:00,78.995,78.995,78.955,78.955,273800000.0
2009-09-24 21:55:00,78.955,78.97,78.94,78.96,532200000.0
2009-09-24 21:56:00,78.96,78.97,78.935,78.94,199600000.0
2009-09-24 21:57:00,78.94,78.95,78.92,78.93,403800000.0
2009-09-24 21:58:00,78.93,78.94,78.915,78.94,587600000.0
2009-09-24 21:59:00,78.94,78.955,78.925,78.945,268200000.0
2009-09-24 22:00:00,78.955,78.955,78.925,78.925,144400000.0
2009-09-24 22:01:00,78.925,78.94,78.925,78.94,23200000.0
2009-09-24 22:02:00,78.96,78.965,78.95,78.955,41600000.0
2009-09-24 22:03:00,78.955,78.955,78.95,78.95,38400000.0
2009-09-24 22:04:00,78.95,78.95,78.94,78.95,164000000.0
2009-09-24 22:05:00,78.95,78.955,78.94,78.94,104800000.0
2009-09-24 22:06:00,78.93,78.955,78.93,78.935,138700000.0
2009-09-24 22:07:00,78.935,78.94,78.925,78.925,198300000.0
2009-09-24 22:08:00,78.92,78.92,78.91,78.91,112700000.0
2009-09-24 22:09:00,78.91,78.915,78.9,78.91,110800000.0
2009-09-24 22:10:00,78.91,78.915,78.91,78.915,15600000.0
2009-09-24 22:11:00,78.915,78.92,78.915,78.92,24000000.0
2009-09-24 22:12:00,78.92,78.925,78.915,78.925,58000000.0
2009-09-24 22:13:00,78.93,78.94,78.93,78.93,71200000.0
2009-09-24 22:14:00,78.9,78.915,78.89,78.91,108000000.0
2009-09-24 22:15:00,78.91,78.91,78.9,78.9,215600000.0
2009-09-24 22:16:00,78.9,78.9,78.895,78.9,85800000.0
2009-09-24 22:17:00,78.9,78.905,78.895,78.9,42400000.0
2009-09-24 22:18:00,78.905,78.92,78.905,78.92,127400000.0
2009-09-24 22:19:00,78.915,78.915,78.895,78.895,110000000.0
2009-09-24 22:20:00,78.895,78.895,78.88,78.895,156200000.0
2009-09-24 22:21:00,78.895,78.9,78.895,78.9,48800000.0
2009-09-24 22:22:00,78.9,78.91,78.9,78.905,76600000.0
2009-09-24 22:23:00,78.895,78.915,78.895,78.915,142600000.0
2009-09-24 22:24:00,78.915,78.915,78.9,78.91,48000000.0
2009-09-24 22:25:00,78.91,78.93,78.905,78.91,50400000.0
2009-09-24 22:26:00,78.91,78.92,78.875,78.875,108200000.0
2009-09-24 22:27:00,78.875,78.89,78.85,78.86,176800000.0
2009-09-24 22:28:00,78.86,78.88,78.86,78.865,63200000.0
2009-09-24 22:29:00,78.865,78.88,78.865,78.88,21200000.0
2009-09-24 22:30:00,78.875,78.9,78.875,78.885,94000000.0
2009-09-24 22:31:00,78.895,78.895,78.87,78.89,213200000.0
2009-09-24 22:32:00,78.89,78.89,78.88,78.88,69400000.0
2009-09-24 22:33:00,78.865,78.87,78.845,78.845,47600000.0
2009-09-24 22:34:00,78.855,78.87,78.855,78.865,73200000.0
2009-09-24 22:35:00,78.865,78.87,78.86,78.87,55200000.0
2009-09-24 22:36:00,78.841,78.856,78.841,78.85,17600000.0
2009-09-24 22:37:00,78.87,78.875,78.865,78.875,61200000.0
2009-09-24 22:38:00,78.875,78.885,78.87,78.885,51600000.0
2009-09-24 22:39:00,78.89,78.925,78.89,78.925,119000000.0
2009-09-24 22:40:00,78.915,78.915,78.9,78.905,77200000.0
2009-09-24 22:41:00,78.905,78.91,78.9,78.9,70800000.0
2009-09-24 22:42:00,78.9,78.9,78.88,78.885,117400000.0
2009-09-24 22:43:00,78.895,78.895,78.89,78.895,36000000.0
2009-09-24 22:44:00,78.895,78.9,78.895,78.9,47200000.0
2009-09-24 22:45:00,78.905,78.93,78.905,78.92,229600000.0
2009-09-24 22:46:00,78.925,78.93,78.925,78.925,88600000.0
2009-09-24 22:47:00,78.925,78.935,78.925,78.935,22400000.0
2009-09-24 22:48:00,78.935,78.935,78.91,78.91,68400000.0
2009-09-24 22:49:00,78.905,78.925,78.9,78.925,197400000.0
2009-09-24 22:50:00,78.925,78.925,78.905,78.91,131200000.0
2009-09-24 22:51:00,78.91,78.925,78.895,78.925,59600000.0
2009-09-24 22:52:00,78.925,78.95,78.915,78.915,134000000.0
2009-09-24 22:53:00,78.935,78.935,78.915,78.92,59200000.0
2009-09-24 22:54:00,78.889,78.92,78.889,78.905,94000000.0
2009-09-24 22:55:00,78.915,78.915,78.905,78.905,65600000.0
2009-09-24 22:56:00,78.91,78.935,78.91,78.92,46400000.0
2009-09-24 22:57:00,78.92,78.93,78.92,78.93,66400000.0
2009-09-24 22:58:00,78.925,78.925,78.915,78.92,37700000.0
2009-09-24 22:59:00,78.92,78.93,78.905,78.91,77900000.0
2009-09-24 23:00:00,78.905,78.93,78.88,78.905,30000000.0
2009-09-24 23:01:00,78.9,78.905,78.865,78.865,31000000.0
2009-09-24 23:02:00,78.865,78.895,78.865,78.88,39900000.0
2009-09-24 23:03:00,78.885,78.91,78.875,78.89,28500000.0
2009-09-24 23:04:00,78.9,78.92,78.885,78.89,42200000.0
2009-09-24 23:05:00,78.895,78.93,78.89,78.91,34300000.0
2009-09-24 23:06:00,78.915,78.915,78.91,78.915,20900000.0
2009-09-24 23:07:00,78.91,78.91,78.91,78.91,4000000.0
2009-09-24 23:08:00,78.91,78.935,78.905,78.91,41300000.0
2009-09-24 23:09:00,78.91,78.94,78.905,78.935,23000000.0
2009-09-24 23:10:00,78.935,78.935,78.915,78.935,35700000.0
2009-09-24 23:11:00,78.94,78.94,78.935,78.935,19400000.0
2009-09-24 23:12:00,78.935,78.935,78.935,78.935,28300000.0
2009-09-24 23:13:00,78.935,78.94,78.93,78.935,81700000.0
2009-09-24 23:14:00,78.955,78.955,78.935,78.94,30200000.0
2009-09-24 23:15:00,78.945,78.955,78.9,78.945,109700000.0
2009-09-24 23:16:00,78.945,78.97,78.94,78.94,61400000.0
2009-09-24 23:17:00,78.945,78.97,78.93,78.93,63700000.0
2009-09-24 23:18:00,78.93,78.94,78.93,78.94,39000000.0
2009-09-24 23:19:00,78.94,78.945,78.935,78.945,29100000.0
2009-09-24 23:20:00,78.945,78.955,78.945,78.95,37500000.0
2009-09-24 23:21:00,78.95,78.95,78.95,78.95,8400000.0
2009-09-24 23:22:00,78.95,78.97,78.945,78.945,33800000.0
2009-09-24 23:23:00,78.95,78.995,78.945,78.975,90300000.0
2009-09-24 23:24:00,78.98,78.99,78.97,78.97,16200000.0
2009-09-24 23:25:00,78.975,78.98,78.97,78.975,18900000.0
2009-09-24 23:26:00,78.975,78.98,78.955,78.955,61600000.0
2009-09-24 23:27:00,78.955,78.96,78.945,78.95,30700000.0
2009-09-24 23:28:00,78.96,78.96,78.935,78.935,53000000.0
2009-09-24 23:29:00,78.935,78.935,78.935,78.935,2400000.0
2009-09-24 23:30:00,78.935,78.935,78.935,78.935,1200000.0
2009-09-24 23:31:00,78.945,78.955,78.945,78.955,10400000.0
2009-09-24 23:32:00,78.95,78.95,78.93,78.93,42800000.0
2009-09-24 23:33:00,78.93,78.93,78.89,78.91,78600000.0
2009-09-24 23:34:00,78.915,78.975,78.915,78.975,90000000.0
2009-09-24 23:35:00,78.975,78.975,78.975,78.975,6400000.0
2009-09-24 23:36:00,78.975,78.995,78.97,78.98,30100000.0
2009-09-24 23:37:00,78.98,78.98,78.97,78.97,20600000.0
2009-09-24 23:38:00,78.97,78.97,78.955,78.97,54400000.0
2009-09-24 23:39:00,78.965,78.965,78.965,78.965,5000000.0
2009-09-24 23:40:00,78.955,78.965,78.945,78.965,79300000.0
2009-09-24 23:41:00,78.955,78.975,78.945,78.95,28700000.0
2009-09-24 23:42:00,78.95,78.95,78.95,78.95,2800000.0
2009-09-24 23:43:00,78.95,78.95,78.95,78.95,8000000.0
2009-09-24 23:44:00,78.95,78.97,78.945,78.97,28200000.0
2009-09-24 23:45:00,78.97,78.97,78.97,78.97,6700000.0
2009-09-24 23:46:00,78.97,78.97,78.97,78.97,4000000.0
2009-09-24 23:47:00,78.97,78.97,78.97,78.97,1200000.0
2009-09-24 23:48:00,78.97,78.975,78.97,78.975,12200000.0
2009-09-24 23:49:00,78.975,78.98,78.975,78.975,15400000.0
2009-09-24 23:50:00,78.975,78.975,78.975,78.975,15600000.0
2009-09-24 23:51:00,78.975,78.98,78.97,78.97,34400000.0
2009-09-24 23:52:00,78.97,78.97,78.95,78.955,36500000.0
2009-09-24 23:53:00,78.955,78.96,78.955,78.96,37900000.0
2009-09-24 23:54:00,78.96,78.96,78.945,78.96,20200000.0
2009-09-24 23:55:00,78.955,78.965,78.955,78.965,53400000.0
2009-09-24 23:56:00,78.97,78.985,78.965,78.97,149200000.0
2009-09-24 23:57:00,78.96,78.975,78.96,78.965,49000000.0
2009-09-24 23:58:00,78.965,78.97,78.965,78.97,14800000.0
2009-09-24 23:59:00,78.97,78.97,78.965,78.97,11400000.0
2009-09-25 00:00:00,78.975,78.975,78.965,78.965,10800000.0
2009-09-25 00:01:00,78.965,78.985,78.965,78.975,99400000.0
2009-09-25 00:02:00,78.98,78.98,78.975,78.975,4000000.0
2009-09-25 00:03:00,78.965,78.975,78.95,78.955,33400000.0
2009-09-25 00:04:00,78.965,78.975,78.96,78.97,42800000.0
2009-09-25 00:05:00,78.965,78.965,78.95,78.96,53700000.0
2009-09-25 00:06:00,78.96,78.97,78.955,78.97,17500000.0
2009-09-25 00:07:00,78.965,78.99,78.965,78.99,29200000.0
2009-09-25 00:08:00,78.99,79.01,78.97,79.0,74300000.0
2009-09-25 00:09:00,78.99,78.99,78.965,78.965,22200000.0
2009-09-25 00:10:00,78.965,78.975,78.965,78.975,41200000.0
2009-09-25 00:11:00,78.97,78.97,78.97,78.97,4900000.0
2009-09-25 00:12:00,78.97,78.98,78.97,78.98,28800000.0
2009-09-25 00:13:00,78.98,78.985,78.98,78.985,33800000.0
2009-09-25 00:14:00,78.985,78.995,78.985,78.99,92300000.0
2009-09-25 00:15:00,78.99,79.005,78.98,78.995,84600000.0
2009-09-25 00:16:00,78.995,79.03,78.99,79.01,124500000.0
2009-09-25 00:17:00,79.01,79.015,79.005,79.005,50400000.0
2009-09-25 00:18:00,79.005,79.005,78.985,78.99,134700000.0
2009-09-25 00:19:00,78.99,78.99,78.985,78.985,11200000.0
2009-09-25 00:20:00,78.985,78.985,78.93,78.96,107600000.0
2009-09-25 00:21:00,78.96,78.96,78.96,78.96,5500000.0
2009-09-25 00:22:00,78.96,78.96,78.94,78.945,63900000.0
2009-09-25 00:23:00,78.95,78.95,78.94,78.945,76500000.0
2009-09-25 00:24:00,78.95,78.955,78.95,78.955,46700000.0
2009-09-25 00:25:00,78.955,78.96,78.955,78.96,45200000.0
2009-09-25 00:26:00,78.955,78.96,78.94,78.94,37200000.0
2009-09-25 00:27:00,78.94,78.995,78.905,78.945,250900000.0
2009-09-25 00:28:00,78.945,78.945,78.94,78.94,96000000.0
2009-09-25 00:29:00,78.94,78.95,78.935,78.94,71500000.0
2009-09-25 00:30:00,78.945,78.945,78.94,78.94,36000000.0
2009-09-25 00:31:00,78.94,78.955,78.94,78.95,61600000.0
2009-09-25 00:32:00,78.95,78.96,78.95,78.95,119000000.0
2009-09-25 00:33:00,78.95,78.955,78.915,78.915,84300000.0
2009-09-25 00:34:00,78.915,78.935,78.91,78.91,79300000.0
2009-09-25 00:35:00,78.91,78.925,78.91,78.92,52000000.0
2009-09-25 00:36:00,78.92,78.935,78.92,78.935,35300000.0
2009-09-25 00:37:00,78.935,78.955,78.935,78.955,42500000.0
2009-09-25 00:38:00,78.955,78.965,78.955,78.955,46200000.0
2009-09-25 00:39:00,78.955,78.955,78.945,78.955,40800000.0
2009-09-25 00:40:00,78.955,78.955,78.955,78.955,39200000.0
2009-09-25 00:41:00,78.955,78.965,78.955,78.955,121700000.0
2009-09-25 00:42:00,78.955,78.98,78.955,78.975,152800000.0
2009-09-25 00:43:00,78.98,79.0,78.975,79.0,59400000.0
2009-09-25 00:44:00,78.995,79.0,78.96,78.97,104900000.0
2009-09-25 00:45:00,78.97,78.98,78.955,78.98,126400000.0
2009-09-25 00:46:00,78.985,78.985,78.965,78.97,90800000.0
2009-09-25 00:47:00,78.97,78.995,78.97,78.99,110400000.0
2009-09-25 00:48:00,78.99,78.99,78.99,78.99,16400000.0
2009-09-25 00:49:00,78.99,79.005,78.93,78.94,69600000.0
2009-09-25 00:50:00,78.94,78.96,78.925,78.955,191100000.0
2009-09-25 00:51:00,78.955,78.955,78.93,78.93,117800000.0
2009-09-25 00:52:00,78.935,78.96,78.925,78.935,132000000.0
2009-09-25 00:53:00,78.935,78.935,78.885,78.9,161800000.0
2009-09-25 00:54:00,78.9,78.935,78.845,78.855,175100000.0
2009-09-25 00:55:00,78.855,78.935,78.855,78.93,131600000.0
2009-09-25 00:56:00,78.915,78.92,78.885,78.89,88400000.0
2009-09-25 00:57:00,78.89,78.895,78.86,78.865,95300000.0
2009-09-25 00:58:00,78.865,78.87,78.865,78.865,28000000.0
2009-09-25 00:59:00,78.865,78.885,78.865,78.875,60000000.0
2009-09-25 01:00:00,78.875,78.875,78.835,78.85,322100000.0
2009-09-25 01:01:00,78.85,78.85,78.825,78.825,175900000.0
2009-09-25 01:02:00,78.83,78.885,78.83,78.87,405600000.0
2009-09-25 01:03:00,78.87,78.89,78.87,78.885,220400000.0
2009-09-25 01:04:00,78.885,78.885,78.87,78.87,119100000.0
2009-09-25 01:05:00,78.87,78.88,78.845,78.865,215000000.0
2009-09-25 01:06:00,78.865,78.89,78.85,78.885,104600000.0
2009-09-25 01:07:00,78.88,78.915,78.865,78.915,241400000.0
2009-09-25 01:08:00,78.91,78.935,78.885,78.915,398500000.0
2009-09-25 01:09:00,78.915,78.93,78.885,78.905,375200000.0
2009-09-25 01:10:00,78.905,78.905,78.86,78.86,304000000.0
2009-09-25 01:11:00,78.86,78.87,78.81,78.81,305000000.0
2009-09-25 01:12:00,78.815,78.835,78.805,78.815,356300000.0
2009-09-25 01:13:00,78.805,78.815,78.8,78.805,272200000.0
2009-09-25 01:14:00,78.805,78.84,78.8,78.835,252500000.0
2009-09-25 01:15:00,78.835,78.85,78.825,78.845,51800000.0
2009-09-25 01:16:00,78.845,78.85,78.81,78.81,112000000.0
2009-09-25 01:17:00,78.815,78.825,78.81,78.815,191500000.0
2009-09-25 01:18:00,78.815,78.82,78.815,78.82,66900000.0
2009-09-25 01:19:00,78.825,78.865,78.825,78.845,134000000.0
2009-09-25 01:20:00,78.84,78.845,78.78,78.795,222200000.0
2009-09-25 01:21:00,78.785,78.79,78.755,78.76,282400000.0
2009-09-25 01:22:00,78.76,78.79,78.74,78.785,156600000.0
2009-09-25 01:23:00,78.785,78.785,78.73,78.74,235400000.0
2009-09-25 01:24:00,78.735,78.75,78.715,78.74,211800000.0
2009-09-25 01:25:00,78.725,78.73,78.695,78.7,213800000.0
2009-09-25 01:26:00,78.7,78.72,78.665,78.71,205300000.0
2009-09-25 01:27:00,78.71,78.73,78.7,78.705,222800000.0
2009-09-25 01:28:00,78.705,78.725,78.69,78.69,189300000.0
2009-09-25 01:29:00,78.695,78.695,78.65,78.66,332300000.0
2009-09-25 01:30:00,78.66,78.675,78.655,78.67,289600000.0
2009-09-25 01:31:00,78.67,78.685,78.65,78.685,350000000.0
2009-09-25 01:32:00,78.685,78.725,78.675,78.69,326600000.0
2009-09-25 01:33:00,78.69,78.715,78.69,78.71,316500000.0
2009-09-25 01:34:00,78.71,78.71,78.68,78.68,330600000.0
2009-09-25 01:35:00,78.68,78.685,78.655,78.665,324400000.0
2009-09-25 01:36:00,78.665,78.665,78.645,78.655,343800000.0
2009-09-25 01:37:00,78.655,78.675,78.65,78.66,566600000.0
2009-09-25 01:38:00,78.665,78.665,78.63,78.645,373300000.0
2009-09-25 01:39:00,78.64,78.65,78.555,78.58,273200000.0
2009-09-25 01:40:00,78.58,78.6,78.55,78.555,100100000.0
2009-09-25 01:41:00,78.565,78.575,78.525,78.53,190900000.0
2009-09-25 01:42:00,78.535,78.54,78.49,78.49,209500000.0
2009-09-25 01:43:00,78.49,78.505,78.47,78.475,261600000.0
2009-09-25 01:44:00,78.48,78.495,78.475,78.48,331700000.0
2009-09-25 01:45:00,78.48,78.505,78.48,78.485,209500000.0
2009-09-25 01:46:00,78.49,78.49,78.415,78.425,375400000.0
2009-09-25 01:47:00,78.43,78.445,78.41,78.43,338500000.0
2009-09-25 01:48:00,78.43,78.445,78.385,78.415,381700000.0
2009-09-25 01:49:00,78.415,78.45,78.4,78.41,379200000.0
2009-09-25 01:50:00,78.41,78.41,78.33,78.33,413000000.0
2009-09-25 01:51:00,78.335,78.335,78.145,78.15,512700000.0
2009-09-25 01:52:00,78.16,78.28,78.115,78.28,414500000.0
2009-09-25 01:53:00,78.28,78.54,78.28,78.525,365300000.0
2009-09-25 01:54:00,78.515,78.575,78.445,78.445,438600000.0
2009-09-25 01:55:00,78.425,78.435,78.195,78.215,328700000.0
2009-09-25 01:56:00,78.215,78.445,78.215,78.435,270300000.0
2009-09-25 01:57:00,78.43,78.445,78.35,78.42,250000000.0
2009-09-25 01:58:00,78.42,78.435,78.385,78.4,211400000.0
2009-09-25 01:59:00,78.39,78.4,78.35,78.385,209300000.0
2009-09-25 02:00:00,78.385,78.495,78.355,78.495,213200000.0
2009-09-25 02:01:00,78.495,78.515,78.455,78.495,253700000.0
2009-09-25 02:02:00,78.49,78.53,78.485,78.515,171600000.0
2009-09-25 02:03:00,78.515,78.53,78.47,78.475,157300000.0
2009-09-25 02:04:00,78.475,78.485,78.465,78.48,185700000.0
2009-09-25 02:05:00,78.48,78.585,78.48,78.575,158300000.0
2009-09-25 02:06:00,78.57,78.585,78.465,78.47,232700000.0
2009-09-25 02:07:00,78.48,78.52,78.475,78.52,97900000.0
2009-09-25 02:08:00,78.515,78.57,78.515,78.565,127900000.0
2009-09-25 02:09:00,78.565,78.595,78.56,78.575,100500000.0
2009-09-25 02:10:00,78.57,78.585,78.53,78.53,220500000.0
2009-09-25 02:11:00,78.53,78.56,78.525,78.545,268900000.0
2009-09-25 02:12:00,78.55,78.585,78.545,78.58,243800000.0
2009-09-25 02:13:00,78.575,78.575,78.55,78.565,118900000.0
2009-09-25 02:14:00,78.57,78.605,78.56,78.595,137700000.0
2009-09-25 02:15:00,78.6,78.605,78.5,78.5,216900000.0
2009-09-25 02:16:00,78.505,78.545,78.495,78.495,107900000.0
2009-09-25 02:17:00,78.495,78.505,78.47,78.485,108300000.0
2009-09-25 02:18:00,78.485,78.5,78.47,78.475,125200000.0
2009-09-25 02:19:00,78.47,78.48,78.435,78.44,169400000.0
2009-09-25 02:20:00,78.435,78.435,78.36,78.37,172400000.0
2009-09-25 02:21:00,78.375,78.415,78.375,78.405,72700000.0
2009-09-25 02:22:00,78.41,78.465,78.39,78.465,83400000.0
2009-09-25 02:23:00,78.47,78.505,78.455,78.505,106000000.0
2009-09-25 02:24:00,78.5,78.5,78.44,78.44,73000000.0
2009-09-25 02:25:00,78.44,78.45,78.42,78.425,227200000.0
2009-09-25 02:26:00,78.425,78.43,78.38,78.43,215800000.0
2009-09-25 02:27:00,78.43,78.435,78.385,78.405,181500000.0
2009-09-25 02:28:00,78.405,78.44,78.38,78.385,103600000.0
2009-09-25 02:29:00,78.38,78.415,78.36,78.415,117500000.0
2009-09-25 02:30:00,78.415,78.425,78.405,78.415,106700000.0
2009-09-25 02:31:00,78.415,78.415,78.395,78.405,85100000.0
2009-09-25 02:32:00,78.405,78.44,78.405,78.43,155200000.0
2009-09-25 02:33:00,78.425,78.43,78.405,78.405,71200000.0
2009-09-25 02:34:00,78.405,78.42,78.385,78.42,71000000.0
2009-09-25 02:35:00,78.42,78.44,78.405,78.44,96200000.0
2009-09-25 02:36:00,78.44,78.52,78.44,78.52,76900000.0
2009-09-25 02:37:00,78.515,78.555,78.515,78.55,158200000.0
2009-09-25 02:38:00,78.555,78.585,78.55,78.56,135000000.0
2009-09-25 02:39:00,78.575,78.6,78.53,78.54,155800000.0
2009-09-25 02:40:00,78.54,78.545,78.47,78.485,163700000.0
2009-09-25 02:41:00,78.485,78.485,78.41,78.415,143700000.0
2009-09-25 02:42:00,78.415,78.445,78.39,78.44,141600000.0
2009-09-25 02:43:00,78.435,78.45,78.43,78.435,108500000.0
2009-09-25 02:44:00,78.445,78.475,78.44,78.46,92000000.0
2009-09-25 02:45:00,78.465,78.475,78.435,78.455,194600000.0
2009-09-25 02:46:00,78.455,78.465,78.44,78.44,76700000.0
2009-09-25 02:47:00,78.45,78.45,78.345,78.36,215700000.0
2009-09-25 02:48:00,78.365,78.375,78.345,78.365,151400000.0
2009-09-25 02:49:00,78.365,78.395,78.335,78.395,78700000.0
2009-09-25 02:50:00,78.37,78.4,78.34,78.35,129500000.0
2009-09-25 02:51:00,78.345,78.39,78.31,78.315,229900000.0
2009-09-25 02:52:00,78.315,78.315,78.235,78.245,264000000.0
2009-09-25 02:53:00,78.245,78.29,78.225,78.275,187300000.0
2009-09-25 02:54:00,78.275,78.29,78.235,78.235,234900000.0
2009-09-25 02:55:00,78.24,78.32,78.235,78.32,193400000.0
2009-09-25 02:56:00,78.325,78.335,78.255,78.3,207400000.0
2009-09-25 02:57:00,78.3,78.33,78.285,78.285,124800000.0
2009-09-25 02:58:00,78.285,78.325,78.285,78.3,136000000.0
2009-09-25 02:59:00,78.3,78.34,78.295,78.34,98800000.0
2009-09-25 03:00:00,78.34,78.385,78.32,78.34,125300000.0
2009-09-25 03:01:00,78.34,78.34,78.265,78.28,111800000.0
2009-09-25 03:02:00,78.28,78.335,78.28,78.32,245600000.0
2009-09-25 03:03:00,78.32,78.33,78.305,78.315,212000000.0
2009-09-25 03:04:00,78.315,78.32,78.27,78.305,228000000.0
2009-09-25 03:05:00,78.31,78.325,78.26,78.26,260000000.0
2009-09-25 03:06:00,78.255,78.275,78.24,78.265,221100000.0
2009-09-25 03:07:00,78.265,78.275,78.245,78.27,139300000.0
2009-09-25 03:08:00,78.265,78.265,78.235,78.245,186300000.0
2009-09-25 03:09:00,78.245,78.245,78.185,78.185,134600000.0
2009-09-25 03:10:00,78.185,78.225,78.175,78.225,168000000.0
2009-09-25 03:11:00,78.22,78.225,78.135,78.135,263900000.0
2009-09-25 03:12:00,78.14,78.155,78.11,78.145,268600000.0
2009-09-25 03:13:00,78.145,78.2,78.125,78.195,137800000.0
2009-09-25 03:14:00,78.19,78.22,78.175,78.205,208400000.0
2009-09-25 03:15:00,78.205,78.215,78.17,78.185,190400000.0
2009-09-25 03:16:00,78.185,78.19,78.15,78.19,205000000.0
2009-09-25 03:17:00,78.185,78.21,78.185,78.205,97400000.0
2009-09-25 03:18:00,78.2,78.205,78.13,78.135,194800000.0
2009-09-25 03:19:00,78.13,78.14,78.095,78.105,198900000.0
2009-09-25 03:20:00,78.1,78.105,78.075,78.08,156900000.0
2009-09-25 03:21:00,78.08,78.155,78.08,78.14,189000000.0
2009-09-25 03:22:00,78.145,78.19,78.145,78.17,244100000.0
2009-09-25 03:23:00,78.175,78.185,78.16,78.165,213200000.0
2009-09-25 03:24:00,78.17,78.2,78.145,78.17,314200000.0
2009-09-25 03:25:00,78.175,78.22,78.155,78.155,196500000.0
2009-09-25 03:26:00,78.105,78.11,78.095,78.095,174800000.0
2009-09-25 03:27:00,78.095,78.17,78.095,78.17,251200000.0
2009-09-25 03:28:00,78.17,78.195,78.17,78.185,89600000.0
2009-09-25 03:29:00,78.185,78.255,78.175,78.18,120400000.0
2009-09-25 03:30:00,78.18,78.28,78.175,78.215,232400000.0
2009-09-25 03:31:00,78.22,78.25,78.155,78.165,145800000.0
2009-09-25 03:32:00,78.165,78.19,78.14,78.19,236400000.0
2009-09-25 03:33:00,78.19,78.19,78.155,78.155,66300000.0
2009-09-25 03:34:00,78.16,78.235,78.16,78.235,179000000.0
2009-09-25 03:35:00,78.235,78.28,78.225,78.25,122600000.0
2009-09-25 03:36:00,78.25,78.265,78.235,78.265,154300000.0
2009-09-25 03:37:00,78.265,78.295,78.255,78.295,229400000.0
2009-09-25 03:38:00,78.29,78.3,78.255,78.26,213600000.0
2009-09-25 03:39:00,78.265,78.3,78.26,78.28,192700000.0
2009-09-25 03:40:00,78.28,78.29,78.255,78.285,320600000.0
2009-09-25 03:41:00,78.305,78.325,78.29,78.315,189700000.0
2009-09-25 03:42:00,78.315,78.35,78.31,78.335,169300000.0
2009-09-25 03:43:00,78.335,78.355,78.33,78.35,116600000.0
2009-09-25 03:44:00,78.35,78.39,78.34,78.375,159700000.0
2009-09-25 03:45:00,78.37,78.435,78.36,78.415,143800000.0
2009-09-25 03:46:00,78.415,78.415,78.38,78.385,103800000.0
2009-09-25 03:47:00,78.385,78.41,78.38,78.39,258900000.0
2009-09-25 03:48:00,78.385,78.415,78.385,78.4,196600000.0
2009-09-25 03:49:00,78.405,78.425,78.395,78.405,91900000.0
2009-09-25 03:50:00,78.395,78.395,78.32,78.32,143800000.0
2009-09-25 03:51:00,78.315,78.315,78.255,78.3,265400000.0
2009-09-25 03:52:00,78.29,78.315,78.29,78.305,170700000.0
2009-09-25 03:53:00,78.305,78.315,78.26,78.26,232300000.0
2009-09-25 03:54:00,78.255,78.26,78.22,78.25,251000000.0
2009-09-25 03:55:00,78.25,78.29,78.25,78.28,103300000.0
2009-09-25 03:56:00,78.28,78.33,78.28,78.315,107500000.0
2009-09-25 03:57:00,78.305,78.315,78.28,78.315,173400000.0
2009-09-25 03:58:00,78.315,78.315,78.28,78.3,227000000.0
2009-09-25 03:59:00,78.305,78.31,78.28,78.29,199800000.0
2009-09-25 04:00:00,78.275,78.305,78.265,78.295,232900000.0
2009-09-25 04:01:00,78.295,78.3,78.275,78.285,90100000.0
2009-09-25 04:02:00,78.285,78.31,78.285,78.3,153500000.0
2009-09-25 04:03:00,78.295,78.305,78.295,78.3,76400000.0
2009-09-25 04:04:00,78.3,78.3,78.29,78.3,54000000.0
2009-09-25 04:05:00,78.3,78.305,78.295,78.295,26000000.0
2009-09-25 04:06:00,78.295,78.3,78.26,78.28,111200000.0
2009-09-25 04:07:00,78.28,78.28,78.26,78.28,239800000.0
2009-09-25 04:08:00,78.28,78.28,78.265,78.28,268200000.0
2009-09-25 04:09:00,78.28,78.28,78.26,78.265,147800000.0
2009-09-25 04:10:00,78.27,78.3,78.265,78.285,115400000.0
2009-09-25 04:11:00,78.285,78.325,78.285,78.325,126400000.0
2009-09-25 04:12:00,78.32,78.335,78.32,78.335,147600000.0
2009-09-25 04:13:00,78.33,78.345,78.295,78.315,307400000.0
2009-09-25 04:14:00,78.32,78.32,78.3,78.31,143200000.0
2009-09-25 04:15:00,78.31,78.335,78.305,78.335,135600000.0
2009-09-25 04:16:00,78.335,78.345,78.32,78.325,180700000.0
2009-09-25 04:17:00,78.325,78.345,78.32,78.335,187100000.0
2009-09-25 04:18:00,78.33,78.355,78.325,78.345,205700000.0
2009-09-25 04:19:00,78.345,78.41,78.345,78.405,204300000.0
2009-09-25 04:20:00,78.4,78.4,78.365,78.39,196700000.0
2009-09-25 04:21:00,78.385,78.395,78.37,78.37,106100000.0
2009-09-25 04:22:00,78.37,78.39,78.365,78.385,103000000.0
2009-09-25 04:23:00,78.385,78.39,78.38,78.385,69900000.0
2009-09-25 04:24:00,78.385,78.39,78.37,78.385,85800000.0
2009-09-25 04:25:00,78.385,78.395,78.37,78.38,181000000.0
2009-09-25 04:26:00,78.38,78.38,78.37,78.37,41600000.0
2009-09-25 04:27:00,78.37,78.37,78.35,78.355,74200000.0
2009-09-25 04:28:00,78.355,78.37,78.35,78.36,76200000.0
2009-09-25 04:29:00,78.36,78.375,78.36,78.37,76300000.0
2009-09-25 04:30:00,78.37,78.39,78.365,78.39,64600000.0
2009-09-25 04:31:00,78.39,78.39,78.355,78.355,116800000.0
2009-09-25 04:32:00,78.355,78.365,78.345,78.355,143300000.0
2009-09-25 04:33:00,78.365,78.365,78.345,78.355,77200000.0
2009-09-25 04:34:00,78.355,78.39,78.35,78.37,222700000.0
2009-09-25 04:35:00,78.37,78.37,78.335,78.345,117300000.0
2009-09-25 04:36:00,78.355,78.355,78.345,78.345,63200000.0
2009-09-25 04:37:00,78.345,78.355,78.34,78.355,69700000.0
2009-09-25 04:38:00,78.35,78.365,78.35,78.365,74600000.0
2009-09-25 04:39:00,78.365,78.375,78.355,78.36,72400000.0
2009-09-25 04:40:00,78.355,78.37,78.355,78.37,73100000.0
2009-09-25 04:41:00,78.365,78.365,78.345,78.355,49600000.0
2009-09-25 04:42:00,78.36,78.36,78.35,78.36,24800000.0
2009-09-25 04:43:00,78.355,78.36,78.34,78.35,93800000.0
2009-09-25 04:44:00,78.35,78.375,78.35,78.37,81300000.0
2009-09-25 04:45:00,78.37,78.37,78.35,78.36,85000000.0
2009-09-25 04:46:00,78.36,78.36,78.335,78.345,136000000.0
2009-09-25 04:47:00,78.34,78.345,78.33,78.335,37600000.0
2009-09-25 04:48:00,78.335,78.345,78.33,78.33,124000000.0
2009-09-25 04:49:00,78.33,78.35,78.325,78.335,65700000.0
2009-09-25 04:50:00,78.335,78.35,78.325,78.345,204000000.0
2009-09-25 04:51:00,78.355,78.38,78.335,78.375,183300000.0
2009-09-25 04:52:00,78.375,78.4,78.37,78.4,127200000.0
2009-09-25 04:53:00,78.395,78.4,78.36,78.365,86100000.0
2009-09-25 04:54:00,78.365,78.375,78.345,78.355,177900000.0
2009-09-25 04:55:00,78.35,78.355,78.315,78.315,104200000.0
2009-09-25 04:56:00,78.315,78.345,78.315,78.34,132000000.0
2009-09-25 04:57:00,78.34,78.345,78.31,78.33,81600000.0
2009-09-25 04:58:00,78.33,78.355,78.33,78.33,52000000.0
2009-09-25 04:59:00,78.34,78.365,78.335,78.35,83600000.0
2009-09-25 05:00:00,78.35,78.355,78.335,78.335,25100000.0
2009-09-25 05:01:00,78.325,78.34,78.325,78.325,32200000.0
2009-09-25 05:02:00,78.325,78.325,78.285,78.285,113500000.0
2009-09-25 05:03:00,78.29,78.305,78.285,78.305,33600000.0
2009-09-25 05:04:00,78.305,78.305,78.29,78.305,49300000.0
2009-09-25 05:05:00,78.315,78.345,78.315,78.345,56000000.0
2009-09-25 05:06:00,78.335,78.345,78.335,78.345,16000000.0
2009-09-25 05:07:00,78.355,78.36,78.345,78.36,62100000.0
2009-09-25 05:08:00,78.36,78.375,78.36,78.375,4000000.0
2009-09-25 05:09:00,78.375,78.4,78.355,78.365,98400000.0
2009-09-25 05:10:00,78.365,78.37,78.355,78.36,86300000.0
2009-09-25 05:11:00,78.36,78.375,78.36,78.365,105200000.0
2009-09-25 05:12:00,78.365,78.37,78.35,78.35,118700000.0
2009-09-25 05:13:00,78.355,78.365,78.355,78.355,41300000.0
2009-09-25 05:14:00,78.345,78.345,78.335,78.34,55000000.0
2009-09-25 05:15:00,78.345,78.365,78.345,78.365,101300000.0
2009-09-25 05:16:00,78.365,78.365,78.325,78.33,98800000.0
2009-09-25 05:17:00,78.33,78.33,78.305,78.32,159600000.0
2009-09-25 05:18:00,78.32,78.32,78.31,78.315,97000000.0
2009-09-25 05:19:00,78.32,78.33,78.32,78.32,58000000.0
2009-09-25 05:20:00,78.325,78.335,78.315,78.335,66200000.0
2009-09-25 05:21:00,78.32,78.335,78.315,78.32,52400000.0
2009-09-25 05:22:00,78.32,78.325,78.315,78.32,62200000.0
2009-09-25 05:23:00,78.32,78.32,78.305,78.32,132300000.0
2009-09-25 05:24:00,78.32,78.345,78.315,78.34,35800000.0
2009-09-25 05:25:00,78.34,78.34,78.285,78.295,181100000.0
2009-09-25 05:26:00,78.29,78.305,78.29,78.305,114400000.0
2009-09-25 05:27:00,78.3,78.305,78.29,78.3,112900000.0
2009-09-25 05:28:00,78.3,78.32,78.295,78.305,154000000.0
2009-09-25 05:29:00,78.305,78.32,78.295,78.32,257200000.0
2009-09-25 05:30:00,78.315,78.325,78.3,78.325,146200000.0
2009-09-25 05:31:00,78.325,78.365,78.325,78.365,190700000.0
2009-09-25 05:32:00,78.365,78.405,78.36,78.395,306900000.0
2009-09-25 05:33:00,78.395,78.45,78.395,78.45,170600000.0
2009-09-25 05:34:00,78.43,78.43,78.37,78.375,84600000.0
2009-09-25 05:35:00,78.375,78.385,78.37,78.375,174000000.0
2009-09-25 05:36:00,78.375,78.38,78.36,78.365,110100000.0
2009-09-25 05:37:00,78.37,78.38,78.36,78.37,128400000.0
2009-09-25 05:38:00,78.37,78.405,78.37,78.405,74200000.0
2009-09-25 05:39:00,78.395,78.44,78.39,78.435,49200000.0
2009-09-25 05:40:00,78.44,78.45,78.42,78.42,34900000.0
2009-09-25 05:41:00,78.42,78.42,78.385,78.385,134800000.0
2009-09-25 05:42:00,78.395,78.405,78.395,78.4,76700000.0
2009-09-25 05:43:00,78.405,78.405,78.39,78.395,107400000.0
2009-09-25 05:44:00,78.395,78.395,78.39,78.39,86100000.0
2009-09-25 05:45:00,78.39,78.395,78.365,78.37,304900000.0
2009-09-25 05:46:00,78.37,78.38,78.365,78.38,59600000.0
2009-09-25 05:47:00,78.38,78.41,78.38,78.4,82200000.0
2009-09-25 05:48:00,78.405,78.405,78.38,78.38,82300000.0
2009-09-25 05:49:00,78.385,78.39,78.38,78.39,133600000.0
2009-09-25 05:50:00,78.39,78.395,78.385,78.385,197400000.0
2009-09-25 05:51:00,78.385,78.44,78.385,78.435,53000000.0
2009-09-25 05:52:00,78.435,78.44,78.42,78.425,110100000.0
2009-09-25 05:53:00,78.43,78.475,78.43,78.47,58400000.0
2009-09-25 05:54:00,78.47,78.475,78.46,78.475,151100000.0
2009-09-25 05:55:00,78.475,78.485,78.46,78.47,187100000.0
2009-09-25 05:56:00,78.47,78.5,78.47,78.495,160000000.0
2009-09-25 05:57:00,78.505,78.505,78.475,78.48,227300000.0
2009-09-25 05:58:00,78.48,78.515,78.475,78.5,177600000.0
2009-09-25 05:59:00,78.5,78.515,78.49,78.515,126900000.0
2009-09-25 06:00:00,78.515,78.515,78.485,78.49,217700000.0
2009-09-25 06:01:00,78.495,78.5,78.48,78.49,110700000.0
2009-09-25 06:02:00,78.49,78.495,78.485,78.49,184400000.0
2009-09-25 06:03:00,78.49,78.495,78.475,78.485,130800000.0
2009-09-25 06:04:00,78.485,78.495,78.48,78.48,181000000.0
2009-09-25 06:05:00,78.48,78.505,78.475,78.49,168300000.0
2009-09-25 06:06:00,78.485,78.495,78.48,78.485,119700000.0
2009-09-25 06:07:00,78.485,78.5,78.48,78.495,115900000.0
2009-09-25 06:08:00,78.495,78.5,78.495,78.5,30600000.0
2009-09-25 06:09:00,78.5,78.51,78.485,78.495,199900000.0
2009-09-25 06:10:00,78.495,78.505,78.495,78.5,138700000.0
2009-09-25 06:11:00,78.5,78.555,78.5,78.53,437299999.0
2009-09-25 06:12:00,78.53,78.545,78.51,78.53,215400000.0
2009-09-25 06:13:00,78.53,78.53,78.48,78.48,211400000.0
2009-09-25 06:14:00,78.48,78.57,78.48,78.565,185500000.0
2009-09-25 06:15:00,78.57,78.575,78.555,78.555,194200000.0
2009-09-25 06:16:00,78.555,78.56,78.545,78.55,172000000.0
2009-09-25 06:17:00,78.55,78.56,78.535,78.55,258400000.0
2009-09-25 06:18:00,78.55,78.625,78.55,78.625,190300000.0
2009-09-25 06:19:00,78.63,78.64,78.605,78.62,410900001.0
2009-09-25 06:20:00,78.63,78.68,78.63,78.68,242800000.0
2009-09-25 06:21:00,78.67,78.705,78.65,78.695,310200000.0
2009-09-25 06:22:00,78.69,78.725,78.69,78.72,241900000.0
2009-09-25 06:23:00,78.72,78.775,78.72,78.72,184400000.0
2009-09-25 06:24:00,78.715,78.715,78.67,78.69,231400000.0
2009-09-25 06:25:00,78.69,78.7,78.665,78.675,404900000.0
2009-09-25 06:26:00,78.675,78.685,78.605,78.625,470400000.0
2009-09-25 06:27:00,78.625,78.655,78.615,78.63,305100000.0
2009-09-25 06:28:00,78.63,78.655,78.625,78.655,166200000.0
2009-09-25 06:29:00,78.655,78.685,78.615,78.615,262100000.0
2009-09-25 06:30:00,78.61,78.65,78.61,78.645,415600000.0
2009-09-25 06:31:00,78.645,78.715,78.645,78.69,317500000.0
2009-09-25 06:32:00,78.69,78.775,78.685,78.775,387100000.0
2009-09-25 06:33:00,78.78,78.795,78.77,78.795,184000000.0
2009-09-25 06:34:00,78.795,78.795,78.76,78.78,410700000.0
2009-09-25 06:35:00,78.785,78.82,78.765,78.8,584900001.0
2009-09-25 06:36:00,78.8,78.845,78.8,78.825,101300000.0
2009-09-25 06:37:00,78.825,78.825,78.76,78.765,200700000.0
2009-09-25 06:38:00,78.765,78.78,78.745,78.755,141100000.0
2009-09-25 06:39:00,78.755,78.755,78.685,78.725,298300000.0
2009-09-25 06:40:00,78.725,78.735,78.675,78.68,199200000.0
2009-09-25 06:41:00,78.685,78.715,78.685,78.71,171100000.0
2009-09-25 06:42:00,78.71,78.775,78.705,78.765,270100000.0
2009-09-25 06:43:00,78.765,78.86,78.76,78.825,242400000.0
2009-09-25 06:44:00,78.825,78.84,78.795,78.805,238499999.0
2009-09-25 06:45:00,78.81,78.875,78.805,78.87,159200000.0
2009-09-25 06:46:00,78.865,78.915,78.86,78.875,450900000.0
2009-09-25 06:47:00,78.885,78.915,78.865,78.915,277200000.0
2009-09-25 06:48:00,78.925,79.005,78.915,78.96,188500000.0
2009-09-25 06:49:00,78.955,78.975,78.895,78.895,434900000.0
2009-09-25 06:50:00,78.895,78.925,78.88,78.885,491400000.0
2009-09-25 06:51:00,78.885,78.895,78.835,78.845,438000000.0
2009-09-25 06:52:00,78.845,78.86,78.845,78.855,116700000.0
2009-09-25 06:53:00,78.85,78.885,78.815,78.845,159900000.0
2009-09-25 06:54:00,78.85,78.895,78.85,78.87,249600000.0
2009-09-25 06:55:00,78.87,78.885,78.865,78.875,170700000.0
2009-09-25 06:56:00,78.875,78.875,78.845,78.85,275800000.0
2009-09-25 06:57:00,78.85,78.89,78.845,78.865,214200000.0
2009-09-25 06:58:00,78.865,78.875,78.82,78.835,163600000.0
2009-09-25 06:59:00,78.835,78.835,78.805,78.815,178000000.0
2009-09-25 07:00:00,78.815,78.86,78.815,78.85,279400000.0
2009-09-25 07:01:00,78.85,78.87,78.85,78.87,166200000.0
2009-09-25 07:02:00,78.865,78.89,78.85,78.855,217200000.0
2009-09-25 07:03:00,78.855,78.855,78.825,78.835,132600000.0
2009-09-25 07:04:00,78.835,78.845,78.81,78.81,181800000.0
2009-09-25 07:05:00,78.81,78.84,78.81,78.84,256000000.0
2009-09-25 07:06:00,78.84,78.855,78.835,78.845,109500000.0
2009-09-25 07:07:00,78.845,78.875,78.83,78.86,169200000.0
2009-09-25 07:08:00,78.87,78.9,78.86,78.875,270600000.0
2009-09-25 07:09:00,78.875,78.895,78.865,78.88,357700000.0
2009-09-25 07:10:00,78.88,78.885,78.865,78.885,227400000.0
2009-09-25 07:11:00,78.89,78.91,78.86,78.89,437099999.0
2009-09-25 07:12:00,78.89,78.9,78.875,78.885,194700000.0
2009-09-25 07:13:00,78.875,78.875,78.83,78.83,232300000.0
2009-09-25 07:14:00,78.83,78.85,78.83,78.835,139700000.0
2009-09-25 07:15:00,78.835,78.85,78.815,78.83,153100000.0
2009-09-25 07:16:00,78.83,78.84,78.825,78.84,155500000.0
2009-09-25 07:17:00,78.83,78.85,78.83,78.85,233700000.0
2009-09-25 07:18:00,78.85,78.85,78.835,78.84,104900000.0
2009-09-25 07:19:00,78.835,78.84,78.83,78.835,97200000.0
2009-09-25 07:20:00,78.835,78.84,78.805,78.815,180400000.0
2009-09-25 07:21:00,78.81,78.81,78.75,78.77,204400000.0
2009-09-25 07:22:00,78.775,78.79,78.755,78.76,170000000.0
2009-09-25 07:23:00,78.755,78.775,78.755,78.775,74600000.0
2009-09-25 07:24:00,78.78,78.785,78.75,78.75,109700000.0
2009-09-25 07:25:00,78.75,78.76,78.75,78.75,98300000.0
2009-09-25 07:26:00,78.75,78.765,78.735,78.75,290400000.0
2009-09-25 07:27:00,78.75,78.77,78.74,78.77,287700000.0
2009-09-25 07:28:00,78.775,78.775,78.76,78.765,166600000.0
2009-09-25 07:29:00,78.765,78.765,78.75,78.755,207400000.0
2009-09-25 07:30:00,78.755,78.79,78.75,78.79,285500000.0
2009-09-25 07:31:00,78.785,78.795,78.77,78.77,77600000.0
2009-09-25 07:32:00,78.765,78.77,78.735,78.735,238400000.0
2009-09-25 07:33:00,78.74,78.76,78.735,78.735,337100000.0
2009-09-25 07:34:00,78.735,78.74,78.705,78.705,185700000.0
2009-09-25 07:35:00,78.71,78.71,78.705,78.705,24000000.0
2009-09-25 07:36:00,78.705,78.705,78.705,78.705,8200000.0
2009-09-25 07:37:00,78.705,78.73,78.695,78.73,140200000.0
2009-09-25 07:38:00,78.73,78.81,78.715,78.79,281900000.0
2009-09-25 07:39:00,78.785,78.805,78.775,78.795,115200000.0
2009-09-25 07:40:00,78.795,78.795,78.765,78.785,228100000.0
2009-09-25 07:41:00,78.785,78.8,78.775,78.8,129800000.0
2009-09-25 07:42:00,78.8,78.825,78.785,78.8,56000000.0
2009-09-25 07:43:00,78.8,78.81,78.79,78.795,123600000.0
2009-09-25 07:44:00,78.78,78.79,78.775,78.775,156900000.0
2009-09-25 07:45:00,78.775,78.775,78.76,78.77,145700000.0
2009-09-25 07:46:00,78.77,78.79,78.755,78.79,189700000.0
2009-09-25 07:47:00,78.79,78.805,78.785,78.805,123400000.0
2009-09-25 07:48:00,78.805,78.815,78.775,78.775,254100000.0
2009-09-25 07:49:00,78.77,78.77,78.725,78.74,342000000.0
2009-09-25 07:50:00,78.74,78.745,78.725,78.745,322000001.0
2009-09-25 07:51:00,78.735,78.77,78.735,78.77,111600000.0
2009-09-25 07:52:00,78.77,78.77,78.735,78.74,134100000.0
2009-09-25 07:53:00,78.74,78.78,78.74,78.765,58100000.0
2009-09-25 07:54:00,78.76,78.775,78.745,78.765,250300000.0
2009-09-25 07:55:00,78.765,78.775,78.75,78.755,165300000.0
2009-09-25 07:56:00,78.755,78.755,78.72,78.73,264300000.0
2009-09-25 07:57:00,78.73,78.745,78.7,78.705,157100000.0
2009-09-25 07:58:00,78.7,78.755,78.7,78.755,275700000.0
2009-09-25 07:59:00,78.755,78.795,78.745,78.795,254400000.0
2009-09-25 08:00:00,78.795,78.795,78.74,78.75,457200000.0
2009-09-25 08:01:00,78.75,78.75,78.725,78.73,357400000.0
2009-09-25 08:02:00,78.735,78.735,78.695,78.695,311000000.0
2009-09-25 08:03:00,78.695,78.725,78.695,78.71,339700000.0
2009-09-25 08:04:00,78.71,78.73,78.695,78.695,458700000.0
2009-09-25 08:05:00,78.695,78.7,78.665,78.665,113100000.0
2009-09-25 08:06:00,78.665,78.68,78.665,78.675,491400000.0
2009-09-25 08:07:00,78.685,78.69,78.655,78.655,424200001.0
2009-09-25 08:08:00,78.655,78.655,78.605,78.625,174100001.0
2009-09-25 08:09:00,78.625,78.745,78.625,78.745,235300000.0
2009-09-25 08:10:00,78.745,78.745,78.655,78.66,499499999.0
2009-09-25 08:11:00,78.665,78.7,78.66,78.695,509400001.0
2009-09-25 08:12:00,78.695,78.7,78.67,78.685,346900000.0
2009-09-25 08:13:00,78.685,78.705,78.675,78.685,392400001.0
2009-09-25 08:14:00,78.69,78.7,78.675,78.7,389000002.0
2009-09-25 08:15:00,78.7,78.735,78.69,78.695,573300000.0
2009-09-25 08:16:00,78.7,78.745,78.7,78.745,393600000.0
2009-09-25 08:17:00,78.74,78.755,78.735,78.74,334399999.0
2009-09-25 08:18:00,78.74,78.745,78.695,78.705,216500000.0
2009-09-25 08:19:00,78.705,78.75,78.705,78.75,638299998.0
2009-09-25 08:20:00,78.75,78.795,78.745,78.77,810799997.0
2009-09-25 08:21:00,78.77,78.8,78.77,78.795,352400000.0
2009-09-25 08:22:00,78.8,78.815,78.795,78.8,91200000.0
2009-09-25 08:23:00,78.8,78.85,78.77,78.825,296800000.0
2009-09-25 08:24:00,78.825,78.825,78.795,78.81,413000000.0
2009-09-25 08:25:00,78.81,78.83,78.805,78.815,455399999.0
2009-09-25 08:26:00,78.815,78.815,78.775,78.785,451700000.0
2009-09-25 08:27:00,78.785,78.82,78.775,78.805,332000000.0
2009-09-25 08:28:00,78.805,78.845,78.805,78.835,340500000.0
2009-09-25 08:29:00,78.835,78.91,78.83,78.9,638600000.0
2009-09-25 08:30:00,78.9,78.945,78.88,78.935,631399999.0
2009-09-25 08:31:00,78.935,78.935,78.86,78.865,742900000.0
2009-09-25 08:32:00,78.865,78.885,78.86,78.885,623299999.0
2009-09-25 08:33:00,78.88,78.895,78.84,78.845,791899999.0
2009-09-25 08:34:00,78.845,78.845,78.795,78.805,541600000.0
2009-09-25 08:35:00,78.805,78.835,78.795,78.825,211300000.0
2009-09-25 08:36:00,78.825,78.84,78.775,78.79,510000000.0
2009-09-25 08:37:00,78.79,78.825,78.785,78.795,678100000.0
2009-09-25 08:38:00,78.79,78.81,78.765,78.795,634300001.0
2009-09-25 08:39:00,78.795,78.795,78.765,78.77,256000000.0
2009-09-25 08:40:00,78.77,78.8,78.77,78.785,547800000.0
2009-09-25 08:41:00,78.78,78.79,78.735,78.735,567300000.0
2009-09-25 08:42:00,78.735,78.765,78.735,78.735,194400000.0
2009-09-25 08:43:00,78.735,78.735,78.72,78.72,260700000.0
2009-09-25 08:44:00,78.72,78.72,78.685,78.705,515200000.0
2009-09-25 08:45:00,78.7,78.73,78.7,78.72,196700000.0
2009-09-25 08:46:00,78.725,78.75,78.72,78.73,435100001.0
2009-09-25 08:47:00,78.73,78.73,78.685,78.69,596600001.0
2009-09-25 08:48:00,78.69,78.71,78.675,78.705,336700000.0
2009-09-25 08:49:00,78.7,78.76,78.7,78.745,346100000.0
2009-09-25 08:50:00,78.75,78.765,78.74,78.74,501400001.0
2009-09-25 08:51:00,78.74,78.75,78.72,78.73,567100000.0
2009-09-25 08:52:00,78.73,78.735,78.705,78.715,668900001.0
2009-09-25 08:53:00,78.72,78.74,78.715,78.72,660099998.0
2009-09-25 08:54:00,78.715,78.74,78.71,78.725,337300000.0
2009-09-25 08:55:00,78.725,78.75,78.71,78.745,490500000.0
2009-09-25 08:56:00,78.745,78.755,78.73,78.755,486600000.0
2009-09-25 08:57:00,78.76,78.775,78.75,78.77,769300001.0
2009-09-25 08:58:00,78.77,78.81,78.76,78.805,714000000.0
2009-09-25 08:59:00,78.805,78.815,78.78,78.78,625700003.0
2009-09-25 09:00:00,78.78,78.8,78.78,78.79,522900002.0
2009-09-25 09:01:00,78.795,78.815,78.775,78.805,426700000.0
2009-09-25 09:02:00,78.805,78.815,78.77,78.77,502599999.0
2009-09-25 09:03:00,78.77,78.79,78.76,78.76,518100001.0
2009-09-25 09:04:00,78.76,78.79,78.755,78.775,577900000.0
2009-09-25 09:05:00,78.775,78.78,78.735,78.775,460700000.0
2009-09-25 09:06:00,78.775,78.805,78.765,78.8,660799999.0
2009-09-25 09:07:00,78.8,78.825,78.795,78.805,609799999.0
2009-09-25 09:08:00,78.805,78.805,78.745,78.77,800499994.0
2009-09-25 09:09:00,78.77,78.83,78.77,78.785,585800001.0
2009-09-25 09:10:00,78.785,78.805,78.76,78.76,482199999.0
2009-09-25 09:11:00,78.76,78.795,78.74,78.785,779099999.0
2009-09-25 09:12:00,78.785,78.785,78.765,78.765,691300001.0
2009-09-25 09:13:00,78.765,78.77,78.715,78.73,682399999.0
2009-09-25 09:14:00,78.735,78.755,78.72,78.755,673700000.0
2009-09-25 09:15:00,78.755,78.755,78.695,78.7,355500000.0
2009-09-25 09:16:00,78.7,78.76,78.7,78.74,682000001.0
2009-09-25 09:17:00,78.74,78.75,78.705,78.705,759500000.0
2009-09-25 09:18:00,78.705,78.72,78.675,78.71,597799999.0
2009-09-25 09:19:00,78.725,78.745,78.705,78.715,718100000.0
2009-09-25 09:20:00,78.72,78.72,78.675,78.7,558200000.0
2009-09-25 09:21:00,78.7,78.75,78.7,78.725,557000000.0
2009-09-25 09:22:00,78.725,78.74,78.725,78.73,471400000.0
2009-09-25 09:23:00,78.73,78.755,78.725,78.745,452999999.0
2009-09-25 09:24:00,78.735,78.765,78.73,78.755,766100000.0
2009-09-25 09:25:00,78.76,78.78,78.73,78.745,737000000.0
2009-09-25 09:26:00,78.745,78.76,78.715,78.715,929000004.0
2009-09-25 09:27:00,78.715,78.76,78.715,78.745,715700000.0
2009-09-25 09:28:00,78.74,78.74,78.715,78.73,541799999.0
2009-09-25 09:29:00,78.765,78.79,78.73,78.73,595600001.0
2009-09-25 09:30:00,78.735,78.78,78.725,78.755,673800000.0
2009-09-25 09:31:00,78.755,78.775,78.72,78.745,549000000.0
2009-09-25 09:32:00,78.745,78.78,78.745,78.755,600000000.0
2009-09-25 09:33:00,78.76,78.76,78.745,78.75,225900000.0
2009-09-25 09:34:00,78.75,78.75,78.7,78.725,506400000.0
2009-09-25 09:35:00,78.725,78.745,78.725,78.735,579599999.0
2009-09-25 09:36:00,78.735,78.74,78.715,78.715,524499999.0
2009-09-25 09:37:00,78.715,78.73,78.675,78.685,381899999.0
2009-09-25 09:38:00,78.685,78.695,78.68,78.685,393099998.0
2009-09-25 09:39:00,78.68,78.68,78.655,78.66,258300001.0
2009-09-25 09:40:00,78.66,78.745,78.645,78.745,555100000.0
2009-09-25 09:41:00,78.735,78.735,78.675,78.695,559200001.0
2009-09-25 09:42:00,78.695,78.705,78.67,78.695,459700000.0
2009-09-25 09:43:00,78.7,78.715,78.69,78.715,375000000.0
2009-09-25 09:44:00,78.715,78.735,78.695,78.715,804299999.0
2009-09-25 09:45:00,78.715,78.73,78.7,78.715,393400000.0
2009-09-25 09:46:00,78.715,78.72,78.71,78.71,223200000.0
2009-09-25 09:47:00,78.71,78.71,78.7,78.705,365199998.0
2009-09-25 09:48:00,78.705,78.705,78.685,78.69,437600000.0
2009-09-25 09:49:00,78.685,78.695,78.675,78.675,434700000.0
2009-09-25 09:50:00,78.675,78.69,78.63,78.655,608300000.0
2009-09-25 09:51:00,78.655,78.665,78.64,78.64,372000000.0
2009-09-25 09:52:00,78.64,78.64,78.63,78.635,322000000.0
2009-09-25 09:53:00,78.64,78.675,78.64,78.65,504099999.0
2009-09-25 09:54:00,78.655,78.665,78.64,78.655,521600000.0
2009-09-25 09:55:00,78.65,78.66,78.62,78.625,632299999.0
2009-09-25 09:56:00,78.625,78.675,78.625,78.665,737200001.0
2009-09-25 09:57:00,78.665,78.69,78.65,78.65,668300002.0
2009-09-25 09:58:00,78.65,78.665,78.645,78.65,637100001.0
2009-09-25 09:59:00,78.65,78.65,78.63,78.635,435500001.0
2009-09-25 10:00:00,78.635,78.655,78.62,78.625,516400000.0
2009-09-25 10:01:00,78.62,78.635,78.615,78.625,548900000.0
2009-09-25 10:02:00,78.62,78.64,78.61,78.63,606900000.0
2009-09-25 10:03:00,78.63,78.635,78.595,78.6,679800000.0
2009-09-25 10:04:00,78.6,78.605,78.565,78.59,692900000.0
2009-09-25 10:05:00,78.59,78.595,78.545,78.555,488400000.0
2009-09-25 10:06:00,78.555,78.56,78.53,78.56,668400000.0
2009-09-25 10:07:00,78.56,78.58,78.555,78.58,743099999.0
2009-09-25 10:08:00,78.575,78.615,78.57,78.58,717600000.0
2009-09-25 10:09:00,78.575,78.585,78.555,78.565,716000001.0
2009-09-25 10:10:00,78.565,78.58,78.55,78.555,678900001.0
2009-09-25 10:11:00,78.56,78.575,78.545,78.555,516600000.0
2009-09-25 10:12:00,78.555,78.555,78.515,78.52,623900000.0
2009-09-25 10:13:00,78.52,78.535,78.51,78.515,391199999.0
2009-09-25 10:14:00,78.515,78.555,78.515,78.54,585300002.0
2009-09-25 10:15:00,78.54,78.56,78.535,78.54,575900000.0
2009-09-25 10:16:00,78.54,78.56,78.54,78.555,432000000.0
2009-09-25 10:17:00,78.55,78.55,78.53,78.53,787999999.0
2009-09-25 10:18:00,78.53,78.565,78.52,78.55,697000001.0
2009-09-25 10:19:00,78.55,78.555,78.54,78.55,405100000.0
2009-09-25 10:20:00,78.55,78.565,78.54,78.55,905700001.0
2009-09-25 10:21:00,78.55,78.56,78.53,78.53,610800000.0
2009-09-25 10:22:00,78.53,78.55,78.52,78.535,496000000.0
2009-09-25 10:23:00,78.535,78.55,78.505,78.53,626500000.0
2009-09-25 10:24:00,78.535,78.54,78.505,78.505,389799999.0
2009-09-25 10:25:00,78.505,78.515,78.495,78.495,378500000.0
2009-09-25 10:26:00,78.495,78.51,78.495,78.51,205100000.0
2009-09-25 10:27:00,78.515,78.515,78.495,78.495,458400001.0
2009-09-25 10:28:00,78.495,78.5,78.47,78.48,258800000.0
2009-09-25 10:29:00,78.48,78.505,78.465,78.485,492900001.0
2009-09-25 10:30:00,78.485,78.53,78.48,78.525,766499997.0
2009-09-25 10:31:00,78.525,78.535,78.51,78.52,378399999.0
2009-09-25 10:32:00,78.52,78.525,78.5,78.505,267800000.0
2009-09-25 10:33:00,78.515,78.53,78.51,78.525,480900000.0
2009-09-25 10:34:00,78.53,78.54,78.52,78.525,422400003.0
2009-09-25 10:35:00,78.525,78.565,78.515,78.56,487999999.0
2009-09-25 10:36:00,78.565,78.57,78.54,78.54,346399999.0
2009-09-25 10:37:00,78.535,78.55,78.52,78.54,647400000.0
2009-09-25 10:38:00,78.54,78.55,78.5,78.525,599000000.0
2009-09-25 10:39:00,78.525,78.57,78.525,78.565,820300000.0
2009-09-25 10:40:00,78.565,78.585,78.56,78.575,519900000.0
2009-09-25 10:41:00,78.58,78.6,78.58,78.595,266800000.0
2009-09-25 10:42:00,78.595,78.61,78.58,78.59,742399998.0
2009-09-25 10:43:00,78.59,78.605,78.59,78.605,504000000.0
2009-09-25 10:44:00,78.605,78.625,78.6,78.625,726000000.0
2009-09-25 10:45:00,78.625,78.655,78.625,78.655,934100001.0
2009-09-25 10:46:00,78.655,78.715,78.65,78.715,703800000.0
2009-09-25 10:47:00,78.715,78.73,78.695,78.7,619000000.0
2009-09-25 10:48:00,78.7,78.715,78.695,78.71,381600001.0
2009-09-25 10:49:00,78.71,78.71,78.68,78.695,761200001.0
2009-09-25 10:50:00,78.695,78.71,78.695,78.705,433300001.0
2009-09-25 10:51:00,78.705,78.71,78.7,78.705,250200000.0
2009-09-25 10:52:00,78.705,78.715,78.7,78.7,294300001.0
2009-09-25 10:53:00,78.695,78.7,78.68,78.685,473700000.0
2009-09-25 10:54:00,78.685,78.705,78.685,78.695,513200001.0
2009-09-25 10:55:00,78.695,78.695,78.675,78.675,358300000.0
2009-09-25 10:56:00,78.675,78.685,78.66,78.66,295700000.0
2009-09-25 10:57:00,78.66,78.67,78.655,78.655,256800000.0
2009-09-25 10:58:00,78.65,78.67,78.64,78.665,522199998.0
2009-09-25 10:59:00,78.665,78.665,78.625,78.64,796499999.0
2009-09-25 11:00:00,78.645,78.65,78.62,78.625,550500000.0
2009-09-25 11:01:00,78.625,78.635,78.615,78.625,675400001.0
2009-09-25 11:02:00,78.625,78.625,78.585,78.595,624799999.0
2009-09-25 11:03:00,78.59,78.63,78.585,78.63,636499998.0
2009-09-25 11:04:00,78.63,78.645,78.625,78.63,440100000.0
2009-09-25 11:05:00,78.635,78.68,78.635,78.665,485600001.0
2009-09-25 11:06:00,78.665,78.665,78.635,78.635,441200000.0
2009-09-25 11:07:00,78.635,78.64,78.605,78.62,612500000.0
2009-09-25 11:08:00,78.625,78.625,78.565,78.575,623200000.0
2009-09-25 11:09:00,78.575,78.58,78.56,78.575,184000000.0
2009-09-25 11:10:00,78.575,78.61,78.575,78.595,601400001.0
2009-09-25 11:11:00,78.595,78.61,78.59,78.605,373400001.0
2009-09-25 11:12:00,78.605,78.61,78.6,78.605,433400000.0
2009-09-25 11:13:00,78.605,78.605,78.59,78.595,398799999.0
2009-09-25 11:14:00,78.6,78.6,78.565,78.565,498600000.0
2009-09-25 11:15:00,78.565,78.57,78.555,78.555,251800000.0
2009-09-25 11:16:00,78.555,78.59,78.535,78.575,335100000.0
2009-09-25 11:17:00,78.57,78.57,78.54,78.555,471000000.0
2009-09-25 11:18:00,78.555,78.565,78.55,78.565,164500001.0
2009-09-25 11:19:00,78.57,78.57,78.54,78.55,502699999.0
2009-09-25 11:20:00,78.55,78.555,78.53,78.535,447599999.0
2009-09-25 11:21:00,78.535,78.535,78.505,78.52,492400000.0
2009-09-25 11:22:00,78.525,78.53,78.495,78.515,619000001.0
2009-09-25 11:23:00,78.515,78.54,78.515,78.53,405700000.0
2009-09-25 11:24:00,78.53,78.545,78.53,78.535,570400000.0
2009-09-25 11:25:00,78.535,78.545,78.535,78.535,168300000.0
2009-09-25 11:26:00,78.535,78.55,78.525,78.55,479899999.0
2009-09-25 11:27:00,78.545,78.57,78.54,78.565,254200000.0
2009-09-25 11:28:00,78.575,78.585,78.56,78.58,438600000.0
2009-09-25 11:29:00,78.57,78.595,78.56,78.585,530799999.0
2009-09-25 11:30:00,78.59,78.61,78.58,78.61,530299994.0
2009-09-25 11:31:00,78.61,78.615,78.605,78.61,244499999.0
2009-09-25 11:32:00,78.605,78.61,78.57,78.57,311400000.0
2009-09-25 11:33:00,78.57,78.575,78.55,78.575,358199999.0
2009-09-25 11:34:00,78.575,78.605,78.575,78.6,315400000.0
2009-09-25 11:35:00,78.6,78.6,78.56,78.57,456000001.0
2009-09-25 11:36:00,78.565,78.59,78.565,78.59,279800001.0
2009-09-25 11:37:00,78.59,78.625,78.59,78.595,271200000.0
2009-09-25 11:38:00,78.595,78.595,78.585,78.595,184600001.0
2009-09-25 11:39:00,78.595,78.605,78.575,78.59,525200001.0
2009-09-25 11:40:00,78.595,78.595,78.57,78.58,642400000.0
2009-09-25 11:41:00,78.575,78.575,78.53,78.535,635300001.0
2009-09-25 11:42:00,78.53,78.555,78.515,78.525,951200000.0
2009-09-25 11:43:00,78.525,78.575,78.52,78.57,465100000.0
2009-09-25 11:44:00,78.575,78.58,78.53,78.53,238000000.0
2009-09-25 11:45:00,78.535,78.565,78.535,78.56,243099999.0
2009-09-25 11:46:00,78.56,78.585,78.55,78.575,273100000.0
2009-09-25 11:47:00,78.575,78.58,78.55,78.55,330100000.0
2009-09-25 11:48:00,78.55,78.55,78.515,78.52,324300000.0
2009-09-25 11:49:00,78.515,78.54,78.515,78.535,573599998.0
2009-09-25 11:50:00,78.54,78.54,78.51,78.515,445200005.0
2009-09-25 11:51:00,78.51,78.525,78.51,78.515,229300000.0
2009-09-25 11:52:00,78.515,78.525,78.5,78.52,410399999.0
2009-09-25 11:53:00,78.52,78.545,78.515,78.52,761600003.0
2009-09-25 11:54:00,78.525,78.525,78.495,78.5,446299999.0
2009-09-25 11:55:00,78.5,78.525,78.495,78.505,480000003.0
2009-09-25 11:56:00,78.5,78.51,78.49,78.5,732500001.0
2009-09-25 11:57:00,78.5,78.52,78.495,78.51,406199998.0
2009-09-25 11:58:00,78.5,78.51,78.47,78.475,532700000.0
2009-09-25 11:59:00,78.475,78.5,78.475,78.49,282300000.0
2009-09-25 12:00:00,78.495,78.51,78.4,78.46,582499999.0
2009-09-25 12:01:00,78.465,78.48,78.45,78.46,572800000.0
2009-09-25 12:02:00,78.465,78.475,78.45,78.465,664700000.0
2009-09-25 12:03:00,78.465,78.475,78.41,78.45,627200000.0
2009-09-25 12:04:00,78.45,78.525,78.435,78.525,854800001.0
2009-09-25 12:05:00,78.525,78.545,78.485,78.525,780900000.0
2009-09-25 12:06:00,78.525,78.535,78.435,78.46,786500001.0
2009-09-25 12:07:00,78.46,78.48,78.365,78.365,715400000.0
2009-09-25 12:08:00,78.36,78.47,78.285,78.47,975700002.0
2009-09-25 12:09:00,78.465,78.51,78.415,78.465,795699997.0
2009-09-25 12:10:00,78.465,78.48,78.45,78.465,609500000.0
2009-09-25 12:11:00,78.465,78.475,78.39,78.395,841499999.0
2009-09-25 12:12:00,78.395,78.42,78.375,78.415,764100001.0
2009-09-25 12:13:00,78.415,78.455,78.4,78.445,528900001.0
2009-09-25 12:14:00,78.445,78.46,78.415,78.415,549400000.0
2009-09-25 12:15:00,78.41,78.46,78.41,78.445,524899996.0
2009-09-25 12:16:00,78.44,78.49,78.44,78.48,598200000.0
2009-09-25 12:17:00,78.48,78.49,78.445,78.49,609999999.0
2009-09-25 12:18:00,78.49,78.505,78.45,78.455,486600000.0
2009-09-25 12:19:00,78.455,78.465,78.405,78.405,840799998.0
2009-09-25 12:20:00,78.405,78.405,78.35,78.38,949400001.0
2009-09-25 12:21:00,78.38,78.42,78.38,78.395,912199997.0
2009-09-25 12:22:00,78.395,78.405,78.385,78.385,691899995.0
2009-09-25 12:23:00,78.385,78.43,78.375,78.43,513000001.0
2009-09-25 12:24:00,78.425,78.425,78.37,78.375,862900003.0
2009-09-25 12:25:00,78.375,78.375,78.285,78.33,798000001.0
2009-09-25 12:26:00,78.33,78.4,78.33,78.385,904800002.0
2009-09-25 12:27:00,78.385,78.4,78.355,78.36,626100000.0
2009-09-25 12:28:00,78.36,78.385,78.34,78.34,714599998.0
2009-09-25 12:29:00,78.34,78.375,78.315,78.345,779200001.0
2009-09-25 12:30:00,78.35,78.36,78.325,78.345,566199999.0
2009-09-25 12:31:00,78.345,78.355,78.32,78.345,1057599997.0
2009-09-25 12:32:00,78.34,78.34,78.285,78.285,886600001.0
2009-09-25 12:33:00,78.285,78.285,78.255,78.285,505400000.0
2009-09-25 12:34:00,78.28,78.325,78.28,78.31,754200000.0
2009-09-25 12:35:00,78.315,78.37,78.315,78.37,449500000.0
2009-09-25 12:36:00,78.37,78.37,78.34,78.355,675799998.0
2009-09-25 12:37:00,78.355,78.4,78.355,78.39,712200001.0
2009-09-25 12:38:00,78.39,78.415,78.39,78.395,411700000.0
2009-09-25 12:39:00,78.395,78.41,78.385,78.385,236100000.0
2009-09-25 12:40:00,78.38,78.39,78.35,78.355,510000000.0
2009-09-25 12:41:00,78.355,78.375,78.345,78.37,324900001.0
2009-09-25 12:42:00,78.37,78.37,78.35,78.35,535499999.0
2009-09-25 12:43:00,78.355,78.36,78.325,78.325,455099999.0
2009-09-25 12:44:00,78.33,78.365,78.33,78.365,515600000.0
2009-09-25 12:45:00,78.37,78.37,78.335,78.345,539900000.0
2009-09-25 12:46:00,78.345,78.345,78.32,78.33,385600000.0
2009-09-25 12:47:00,78.33,78.34,78.305,78.315,384900000.0
2009-09-25 12:48:00,78.315,78.33,78.315,78.33,201500000.0
2009-09-25 12:49:00,78.33,78.355,78.325,78.355,331800000.0
2009-09-25 12:50:00,78.35,78.365,78.31,78.32,257100000.0
2009-09-25 12:51:00,78.33,78.33,78.275,78.3,501200000.0
2009-09-25 12:52:00,78.295,78.295,78.27,78.28,398100000.0
2009-09-25 12:53:00,78.28,78.315,78.275,78.315,294800000.0
2009-09-25 12:54:00,78.315,78.335,78.295,78.32,428999999.0
2009-09-25 12:55:00,78.32,78.32,78.25,78.275,626800000.0
2009-09-25 12:56:00,78.275,78.3,78.275,78.3,184800000.0
2009-09-25 12:57:00,78.3,78.335,78.3,78.32,425200000.0
2009-09-25 12:58:00,78.325,78.33,78.32,78.32,194200000.0
2009-09-25 12:59:00,78.32,78.345,78.32,78.32,493500000.0
2009-09-25 13:00:00,78.32,78.33,78.31,78.315,344400000.0
2009-09-25 13:01:00,78.315,78.335,78.3,78.33,499400000.0
2009-09-25 13:02:00,78.325,78.365,78.315,78.355,457100000.0
2009-09-25 13:03:00,78.355,78.36,78.335,78.345,465300000.0
2009-09-25 13:04:00,78.345,78.36,78.34,78.35,357500000.0
2009-09-25 13:05:00,78.35,78.4,78.35,78.395,534500000.0
2009-09-25 13:06:00,78.395,78.4,78.375,78.385,507300000.0
2009-09-25 13:07:00,78.385,78.395,78.375,78.385,691400004.0
2009-09-25 13:08:00,78.385,78.42,78.385,78.41,593900000.0
2009-09-25 13:09:00,78.41,78.415,78.385,78.385,331600000.0
2009-09-25 13:10:00,78.385,78.395,78.36,78.37,360999999.0
2009-09-25 13:11:00,78.37,78.38,78.365,78.375,99000000.0
2009-09-25 13:12:00,78.37,78.375,78.36,78.365,344500000.0
2009-09-25 13:13:00,78.365,78.37,78.35,78.355,307400000.0
2009-09-25 13:14:00,78.355,78.36,78.305,78.305,387700000.0
2009-09-25 13:15:00,78.295,78.315,78.25,78.255,487000000.0
2009-09-25 13:16:00,78.25,78.27,78.25,78.265,491000000.0
2009-09-25 13:17:00,78.27,78.325,78.265,78.31,601299999.0
2009-09-25 13:18:00,78.31,78.35,78.305,78.33,440700001.0
2009-09-25 13:19:00,78.33,78.33,78.305,78.305,318400000.0
2009-09-25 13:20:00,78.31,78.335,78.31,78.325,597200002.0
2009-09-25 13:21:00,78.325,78.355,78.325,78.34,301800000.0
2009-09-25 13:22:00,78.32,78.32,78.31,78.31,205200000.0
2009-09-25 13:23:00,78.305,78.325,78.295,78.325,616800000.0
2009-09-25 13:24:00,78.325,78.33,78.295,78.3,599000000.0
2009-09-25 13:25:00,78.295,78.3,78.28,78.295,468200001.0
2009-09-25 13:26:00,78.295,78.295,78.275,78.285,562600001.0
2009-09-25 13:27:00,78.285,78.29,78.275,78.28,372100000.0
2009-09-25 13:28:00,78.29,78.3,78.28,78.3,229000000.0
2009-09-25 13:29:00,78.295,78.305,78.275,78.28,613800001.0
2009-09-25 13:30:00,78.28,78.31,78.28,78.295,474899999.0
2009-09-25 13:31:00,78.295,78.295,78.285,78.29,207200000.0
2009-09-25 13:32:00,78.285,78.295,78.275,78.28,171800000.0
2009-09-25 13:33:00,78.28,78.28,78.265,78.275,203200000.0
2009-09-25 13:34:00,78.275,78.29,78.23,78.23,306900000.0
2009-09-25 13:35:00,78.23,78.275,78.225,78.265,472300000.0
2009-09-25 13:36:00,78.265,78.27,78.25,78.265,298200000.0
2009-09-25 13:37:00,78.265,78.275,78.25,78.275,417000000.0
2009-09-25 13:38:00,78.28,78.28,78.23,78.235,411500000.0
2009-09-25 13:39:00,78.24,78.245,78.23,78.235,340400001.0
2009-09-25 13:40:00,78.235,78.255,78.235,78.245,196800000.0
2009-09-25 13:41:00,78.25,78.255,78.25,78.25,25000000.0
2009-09-25 13:42:00,78.25,78.26,78.235,78.24,318000000.0
2009-09-25 13:43:00,78.24,78.245,78.215,78.22,329000000.0
2009-09-25 13:44:00,78.22,78.23,78.22,78.23,171800000.0
2009-09-25 13:45:00,78.23,78.245,78.23,78.23,286600000.0
2009-09-25 13:46:00,78.23,78.235,78.21,78.21,60700001.0
2009-09-25 13:47:00,78.215,78.245,78.21,78.235,228500000.0
2009-09-25 13:48:00,78.235,78.235,78.215,78.22,168100000.0
2009-09-25 13:49:00,78.22,78.23,78.215,78.215,206600000.0
2009-09-25 13:50:00,78.225,78.235,78.21,78.21,216900000.0
2009-09-25 13:51:00,78.21,78.25,78.205,78.235,389599999.0
2009-09-25 13:52:00,78.225,78.23,78.215,78.22,396199999.0
2009-09-25 13:53:00,78.22,78.235,78.205,78.225,462199996.0
2009-09-25 13:54:00,78.215,78.225,78.185,78.19,220800000.0
2009-09-25 13:55:00,78.19,78.23,78.19,78.2,455800001.0
2009-09-25 13:56:00,78.195,78.225,78.185,78.21,547500000.0
2009-09-25 13:57:00,78.22,78.23,78.195,78.215,603200001.0
2009-09-25 13:58:00,78.215,78.215,78.195,78.2,457799999.0
2009-09-25 13:59:00,78.2,78.24,78.195,78.23,527699998.0
2009-09-25 14:00:00,78.24,78.24,78.2,78.215,397800000.0
2009-09-25 14:01:00,78.215,78.215,78.175,78.185,632800000.0
2009-09-25 14:02:00,78.18,78.21,78.175,78.195,621399999.0
2009-09-25 14:03:00,78.195,78.235,78.195,78.225,512900000.0
2009-09-25 14:04:00,78.23,78.26,78.225,78.23,340600000.0
2009-09-25 14:05:00,78.235,78.235,78.2,78.2,232400000.0
2009-09-25 14:06:00,78.195,78.24,78.195,78.24,347800000.0
2009-09-25 14:07:00,78.24,78.24,78.205,78.205,220600001.0
2009-09-25 14:08:00,78.21,78.245,78.21,78.24,350800000.0
2009-09-25 14:09:00,78.245,78.26,78.235,78.235,441400000.0
2009-09-25 14:10:00,78.235,78.255,78.23,78.235,406400000.0
2009-09-25 14:11:00,78.235,78.235,78.195,78.2,483000000.0
2009-09-25 14:12:00,78.205,78.21,78.19,78.195,348400000.0
2009-09-25 14:13:00,78.2,78.21,78.195,78.205,168600000.0
2009-09-25 14:14:00,78.205,78.22,78.2,78.2,328300000.0
2009-09-25 14:15:00,78.205,78.225,78.195,78.215,491000001.0
2009-09-25 14:16:00,78.22,78.22,78.195,78.205,548499999.0
2009-09-25 14:17:00,78.195,78.2,78.155,78.19,373600000.0
2009-09-25 14:18:00,78.19,78.19,78.15,78.18,318300000.0
2009-09-25 14:19:00,78.18,78.22,78.18,78.195,680800001.0
2009-09-25 14:20:00,78.19,78.195,78.155,78.17,619999998.0
2009-09-25 14:21:00,78.17,78.215,78.165,78.205,695700001.0
2009-09-25 14:22:00,78.21,78.21,78.185,78.205,775600004.0
2009-09-25 14:23:00,78.205,78.21,78.18,78.195,861300001.0
2009-09-25 14:24:00,78.195,78.195,78.15,78.155,793999999.0
2009-09-25 14:25:00,78.155,78.17,78.135,78.165,489200002.0
2009-09-25 14:26:00,78.165,78.195,78.16,78.17,389800000.0
2009-09-25 14:27:00,78.17,78.17,78.145,78.15,585600000.0
2009-09-25 14:28:00,78.15,78.21,78.145,78.2,546100000.0
2009-09-25 14:29:00,78.21,78.21,78.145,78.145,207600000.0
2009-09-25 14:30:00,78.15,78.15,77.945,77.995,579800001.0
2009-09-25 14:31:00,77.995,78.005,77.955,77.96,501000000.0
2009-09-25 14:32:00,77.96,77.995,77.935,77.97,559000000.0
2009-09-25 14:33:00,77.97,77.985,77.905,77.94,645700000.0
2009-09-25 14:34:00,77.94,78.005,77.935,77.94,701800000.0
2009-09-25 14:35:00,77.94,77.985,77.89,77.94,746800000.0
2009-09-25 14:36:00,77.935,77.965,77.92,77.955,669600000.0
2009-09-25 14:37:00,77.955,77.995,77.945,77.95,721100000.0
2009-09-25 14:38:00,77.95,77.965,77.92,77.935,647100000.0
2009-09-25 14:39:00,77.94,77.94,77.875,77.93,728600000.0
2009-09-25 14:40:00,77.93,77.975,77.915,77.915,590499999.0
2009-09-25 14:41:00,77.915,77.935,77.895,77.93,777100000.0
2009-09-25 14:42:00,77.94,77.955,77.885,77.905,707300002.0
2009-09-25 14:43:00,77.905,77.905,77.865,77.865,494000000.0
2009-09-25 14:44:00,77.875,77.915,77.87,77.905,776999999.0
2009-09-25 14:45:00,77.91,77.92,77.895,77.9,391800000.0
2009-09-25 14:46:00,77.9,77.915,77.88,77.9,533099999.0
2009-09-25 14:47:00,77.9,77.935,77.89,77.925,256800000.0
2009-09-25 14:48:00,77.925,77.94,77.92,77.935,216200000.0
2009-09-25 14:49:00,77.93,78.02,77.925,77.995,496400001.0
2009-09-25 14:50:00,77.995,78.02,77.995,78.01,485800000.0
2009-09-25 14:51:00,78.01,78.015,77.98,77.98,532500000.0
2009-09-25 14:52:00,77.98,77.995,77.96,77.965,463300000.0
2009-09-25 14:53:00,77.97,77.99,77.965,77.97,539499999.0
2009-09-25 14:54:00,77.97,77.985,77.945,77.98,425600000.0
2009-09-25 14:55:00,77.98,77.98,77.92,77.925,470300000.0
2009-09-25 14:56:00,77.925,77.98,77.92,77.96,692200000.0
2009-09-25 14:57:00,77.96,77.97,77.93,77.935,337600000.0
2009-09-25 14:58:00,77.935,77.97,77.935,77.965,310300000.0
2009-09-25 14:59:00,77.965,78.005,77.96,77.995,472900000.0
2009-09-25 15:00:00,77.995,78.06,77.985,78.05,529799999.0
2009-09-25 15:01:00,78.045,78.085,78.035,78.055,684300001.0
2009-09-25 15:02:00,78.055,78.075,78.04,78.055,856900002.0
2009-09-25 15:03:00,78.06,78.09,78.055,78.065,640000000.0
2009-09-25 15:04:00,78.065,78.105,78.055,78.085,326600000.0
2009-09-25 15:05:00,78.09,78.095,78.065,78.075,308100000.0
2009-09-25 15:06:00,78.075,78.11,78.07,78.105,269400000.0
2009-09-25 15:07:00,78.105,78.13,78.085,78.085,609100001.0
2009-09-25 15:08:00,78.085,78.125,78.085,78.115,565100000.0
2009-09-25 15:09:00,78.115,78.12,78.08,78.105,504700000.0
2009-09-25 15:10:00,78.105,78.135,78.07,78.07,618000000.0
2009-09-25 15:11:00,78.07,78.085,78.01,78.015,517800001.0
2009-09-25 15:12:00,78.01,78.02,77.97,77.975,848399998.0
2009-09-25 15:13:00,77.975,77.985,77.955,77.965,565899999.0
2009-09-25 15:14:00,77.965,78.005,77.96,78.0,669400000.0
2009-09-25 15:15:00,78.0,78.015,77.98,77.99,396900000.0
2009-09-25 15:16:00,77.995,77.995,77.955,77.97,504200000.0
2009-09-25 15:17:00,77.97,77.985,77.96,77.965,458400000.0
2009-09-25 15:18:00,77.965,77.975,77.955,77.96,789500000.0
2009-09-25 15:19:00,77.96,77.985,77.95,77.985,605000001.0
2009-09-25 15:20:00,77.985,77.985,77.95,77.96,335000001.0
2009-09-25 15:21:00,77.96,77.975,77.955,77.965,306700000.0
2009-09-25 15:22:00,77.965,77.975,77.955,77.96,314500000.0
2009-09-25 15:23:00,77.955,77.985,77.94,77.955,710400000.0
2009-09-25 15:24:00,77.95,77.98,77.945,77.965,709100000.0
2009-09-25 15:25:00,77.97,77.97,77.93,77.94,444000000.0
2009-09-25 15:26:00,77.945,77.955,77.92,77.94,457800000.0
2009-09-25 15:27:00,77.94,77.96,77.935,77.94,258200000.0
2009-09-25 15:28:00,77.94,77.955,77.93,77.955,217000000.0
2009-09-25 15:29:00,77.945,77.97,77.94,77.97,187600000.0
2009-09-25 15:30:00,77.97,78.005,77.955,78.0,339700000.0
2009-09-25 15:31:00,78.0,78.03,77.975,78.02,583900000.0
2009-09-25 15:32:00,78.02,78.035,77.98,77.985,522100002.0
2009-09-25 15:33:00,77.985,77.995,77.95,77.95,746800001.0
2009-09-25 15:34:00,77.95,77.985,77.935,77.955,647499999.0
2009-09-25 15:35:00,77.955,77.965,77.91,77.965,644400000.0
2009-09-25 15:36:00,77.965,77.965,77.92,77.93,545900000.0
2009-09-25 15:37:00,77.935,77.965,77.925,77.95,769000002.0
2009-09-25 15:38:00,77.95,77.955,77.915,77.945,502600000.0
2009-09-25 15:39:00,77.945,77.99,77.935,77.95,865700000.0
2009-09-25 15:40:00,77.95,77.95,77.91,77.925,804700001.0
2009-09-25 15:41:00,77.925,77.955,77.925,77.93,563199999.0
2009-09-25 15:42:00,77.94,78.03,77.93,78.01,838400000.0
2009-09-25 15:43:00,78.02,78.065,78.01,78.065,708299999.0
2009-09-25 15:44:00,78.065,78.095,78.06,78.09,797100001.0
2009-09-25 15:45:00,78.09,78.145,78.07,78.145,774100000.0
2009-09-25 15:46:00,78.15,78.175,78.125,78.135,853800000.0
2009-09-25 15:47:00,78.13,78.135,78.095,78.095,779800001.0
2009-09-25 15:48:00,78.105,78.105,78.07,78.09,565000000.0
2009-09-25 15:49:00,78.085,78.085,78.06,78.06,819200001.0
2009-09-25 15:50:00,78.06,78.065,78.025,78.06,477000000.0
2009-09-25 15:51:00,78.06,78.06,78.015,78.025,629000000.0
2009-09-25 15:52:00,78.03,78.05,78.005,78.01,707200002.0
2009-09-25 15:53:00,78.01,78.04,78.01,78.035,590100000.0
2009-09-25 15:54:00,78.035,78.075,78.03,78.065,755399998.0
2009-09-25 15:55:00,78.07,78.135,78.065,78.095,631900000.0
2009-09-25 15:56:00,78.085,78.14,78.085,78.125,818400001.0
2009-09-25 15:57:00,78.125,78.15,78.09,78.09,865100000.0
2009-09-25 15:58:00,78.09,78.09,78.035,78.045,649300000.0
2009-09-25 15:59:00,78.045,78.055,78.015,78.03,491400000.0
2009-09-25 16:00:00,78.025,78.025,77.91,77.92,799099998.0
2009-09-25 16:01:00,77.92,77.995,77.895,77.995,800900002.0
2009-09-25 16:02:00,77.995,78.07,77.98,78.055,481600000.0
2009-09-25 16:03:00,78.06,78.11,78.04,78.04,494400000.0
2009-09-25 16:04:00,78.045,78.13,78.045,78.085,664800000.0
2009-09-25 16:05:00,78.085,78.17,78.085,78.135,832200000.0
2009-09-25 16:06:00,78.145,78.165,78.095,78.14,713999999.0
2009-09-25 16:07:00,78.14,78.22,78.14,78.2,774400001.0
2009-09-25 16:08:00,78.205,78.225,78.195,78.225,758700000.0
2009-09-25 16:09:00,78.225,78.255,78.195,78.205,824800001.0
2009-09-25 16:10:00,78.21,78.22,78.145,78.185,816900003.0
2009-09-25 16:11:00,78.185,78.19,78.11,78.11,613500000.0
2009-09-25 16:12:00,78.11,78.15,78.085,78.095,805300000.0
2009-09-25 16:13:00,78.095,78.115,78.065,78.07,591200000.0
2009-09-25 16:14:00,78.065,78.085,78.005,78.055,721900000.0
2009-09-25 16:15:00,78.05,78.075,78.01,78.035,710200000.0
2009-09-25 16:16:00,78.035,78.045,77.99,78.025,726500003.0
2009-09-25 16:17:00,78.025,78.04,77.95,77.985,416000000.0
2009-09-25 16:18:00,77.985,78.075,77.97,78.07,588300001.0
2009-09-25 16:19:00,78.08,78.08,78.01,78.035,601800000.0
2009-09-25 16:20:00,78.04,78.055,77.995,78.055,692100002.0
2009-09-25 16:21:00,78.05,78.065,78.01,78.035,331900000.0
2009-09-25 16:22:00,78.045,78.06,77.93,77.955,686300000.0
2009-09-25 16:23:00,77.955,78.03,77.955,78.0,285900000.0
2009-09-25 16:24:00,77.995,77.995,77.925,77.94,536300001.0
2009-09-25 16:25:00,77.95,77.975,77.935,77.945,591100000.0
2009-09-25 16:26:00,77.945,78.06,77.925,78.045,567400000.0
2009-09-25 16:27:00,78.045,78.045,77.97,77.98,616700000.0
2009-09-25 16:28:00,77.98,78.02,77.97,78.0,599400000.0
2009-09-25 16:29:00,78.0,78.0,77.97,77.985,594999999.0
2009-09-25 16:30:00,77.985,78.005,77.975,78.005,344400000.0
2009-09-25 16:31:00,78.01,78.02,77.975,78.02,715300000.0
2009-09-25 16:32:00,78.005,78.005,77.98,77.995,717700000.0
2009-09-25 16:33:00,78.005,78.04,77.98,78.03,690300000.0
2009-09-25 16:34:00,78.025,78.055,78.01,78.025,442700000.0
2009-09-25 16:35:00,78.025,78.035,77.975,77.99,744500000.0
2009-09-25 16:36:00,77.99,77.995,77.965,77.975,751700001.0
2009-09-25 16:37:00,77.98,77.985,77.935,77.935,679500000.0
2009-09-25 16:38:00,77.935,77.945,77.925,77.935,654800000.0
2009-09-25 16:39:00,77.94,77.945,77.895,77.905,575700000.0
2009-09-25 16:40:00,77.905,77.945,77.895,77.905,646600000.0
2009-09-25 16:41:00,77.91,77.93,77.89,77.925,497300000.0
2009-09-25 16:42:00,77.925,77.94,77.89,77.89,740400000.0
2009-09-25 16:43:00,77.895,77.9,77.825,77.84,969699996.0
2009-09-25 16:44:00,77.835,77.845,77.75,77.82,510700000.0
2009-09-25 16:45:00,77.82,77.82,77.705,77.71,765099997.0
2009-09-25 16:46:00,77.72,77.775,77.71,77.745,514400002.0
2009-09-25 16:47:00,77.745,77.825,77.745,77.81,658000001.0
2009-09-25 16:48:00,77.81,77.865,77.805,77.83,426299999.0
2009-09-25 16:49:00,77.83,77.86,77.805,77.84,727099999.0
2009-09-25 16:50:00,77.835,77.845,77.805,77.82,793799999.0
2009-09-25 16:51:00,77.82,77.82,77.7,77.7,832600000.0
2009-09-25 16:52:00,77.695,77.73,77.69,77.73,629600000.0
2009-09-25 16:53:00,77.735,77.765,77.675,77.71,739500000.0
2009-09-25 16:54:00,77.72,77.775,77.71,77.745,472200000.0
2009-09-25 16:55:00,77.745,77.765,77.715,77.74,711299998.0
2009-09-25 16:56:00,77.735,77.775,77.73,77.765,666999995.0
2009-09-25 16:57:00,77.765,77.805,77.755,77.765,593400000.0
2009-09-25 16:58:00,77.765,77.815,77.755,77.78,814100001.0
2009-09-25 16:59:00,77.78,77.88,77.765,77.865,883600000.0
2009-09-25 17:00:00,77.86,77.875,77.835,77.85,734599999.0
2009-09-25 17:01:00,77.85,77.85,77.825,77.84,813400000.0
2009-09-25 17:02:00,77.84,77.875,77.835,77.87,651900001.0
2009-09-25 17:03:00,77.87,77.87,77.84,77.86,631399999.0
2009-09-25 17:04:00,77.86,77.93,77.855,77.925,689000002.0
2009-09-25 17:05:00,77.925,77.98,77.925,77.97,648200000.0
2009-09-25 17:06:00,77.97,77.97,77.93,77.94,671800001.0
2009-09-25 17:07:00,77.94,77.95,77.885,77.885,1008000006.0
2009-09-25 17:08:00,77.88,77.885,77.83,77.83,981800000.0
2009-09-25 17:09:00,77.83,77.865,77.83,77.84,673600000.0
2009-09-25 17:10:00,77.84,77.845,77.735,77.745,509900000.0
2009-09-25 17:11:00,77.75,77.75,77.645,77.665,882600001.0
2009-09-25 17:12:00,77.665,77.68,77.65,77.67,685099999.0
2009-09-25 17:13:00,77.665,77.67,77.565,77.565,590500001.0
2009-09-25 17:14:00,77.565,77.595,77.54,77.575,514200001.0
2009-09-25 17:15:00,77.575,77.615,77.55,77.605,927800001.0
2009-09-25 17:16:00,77.6,77.63,77.59,77.625,663800001.0
2009-09-25 17:17:00,77.615,77.65,77.605,77.65,955899998.0
2009-09-25 17:18:00,77.65,77.65,77.6,77.63,435100000.0
2009-09-25 17:19:00,77.63,77.645,77.615,77.63,387900000.0
2009-09-25 17:20:00,77.635,77.71,77.63,77.69,373200000.0
2009-09-25 17:21:00,77.685,77.685,77.635,77.66,567800000.0
2009-09-25 17:22:00,77.655,77.695,77.65,77.67,978400005.0
2009-09-25 17:23:00,77.665,77.67,77.64,77.655,868600000.0
2009-09-25 17:24:00,77.65,77.665,77.64,77.655,704699999.0
2009-09-25 17:25:00,77.655,77.66,77.62,77.63,513400000.0
2009-09-25 17:26:00,77.63,77.7,77.625,77.695,730900000.0
2009-09-25 17:27:00,77.685,77.765,77.665,77.685,790099999.0
2009-09-25 17:28:00,77.685,77.69,77.645,77.67,541200000.0
2009-09-25 17:29:00,77.67,77.715,77.65,77.705,814499999.0
2009-09-25 17:30:00,77.71,77.74,77.685,77.695,833700000.0
2009-09-25 17:31:00,77.695,77.745,77.69,77.745,607999999.0
2009-09-25 17:32:00,77.745,77.745,77.695,77.695,757300000.0
2009-09-25 17:33:00,77.705,77.705,77.675,77.685,651600000.0
2009-09-25 17:34:00,77.685,77.695,77.65,77.665,696000000.0
2009-09-25 17:35:00,77.67,77.74,77.66,77.73,645600000.0
2009-09-25 17:36:00,77.735,77.74,77.66,77.665,965799999.0
2009-09-25 17:37:00,77.67,77.695,77.635,77.635,751000000.0
2009-09-25 17:38:00,77.635,77.675,77.615,77.675,773000000.0
2009-09-25 17:39:00,77.675,77.71,77.675,77.71,708400001.0
2009-09-25 17:40:00,77.71,77.735,77.7,77.71,883200001.0
2009-09-25 17:41:00,77.715,77.725,77.69,77.72,609400001.0
2009-09-25 17:42:00,77.72,77.755,77.7,77.755,405000000.0
2009-09-25 17:43:00,77.76,77.785,77.72,77.73,735999996.0
2009-09-25 17:44:00,77.73,77.795,77.725,77.78,550600001.0
2009-09-25 17:45:00,77.775,77.795,77.735,77.735,674100000.0
2009-09-25 17:46:00,77.735,77.77,77.725,77.745,736299998.0
2009-09-25 17:47:00,77.75,77.8,77.75,77.77,540199999.0
2009-09-25 17:48:00,77.77,77.77,77.745,77.765,594400000.0
2009-09-25 17:49:00,77.765,77.805,77.755,77.785,654400001.0
2009-09-25 17:50:00,77.785,77.82,77.775,77.81,772599999.0
2009-09-25 17:51:00,77.81,77.83,77.79,77.795,776600001.0
2009-09-25 17:52:00,77.79,77.8,77.765,77.765,648600000.0
2009-09-25 17:53:00,77.765,77.765,77.73,77.73,428600000.0
2009-09-25 17:54:00,77.73,77.745,77.7,77.715,318000000.0
2009-09-25 17:55:00,77.715,77.745,77.705,77.735,433600000.0
2009-09-25 17:56:00,77.735,77.745,77.725,77.73,449200000.0
2009-09-25 17:57:00,77.725,77.73,77.675,77.675,666200000.0
2009-09-25 17:58:00,77.67,77.715,77.66,77.71,618900000.0
2009-09-25 17:59:00,77.71,77.755,77.705,77.74,484200000.0
2009-09-25 18:00:00,77.735,77.745,77.715,77.715,631700000.0
2009-09-25 18:01:00,77.715,77.725,77.7,77.7,529500001.0
2009-09-25 18:02:00,77.7,77.705,77.675,77.7,362600001.0
2009-09-25 18:03:00,77.7,77.715,77.675,77.715,605600001.0
2009-09-25 18:04:00,77.72,77.72,77.69,77.7,384800000.0
2009-09-25 18:05:00,77.7,77.725,77.695,77.715,346100000.0
2009-09-25 18:06:00,77.715,77.74,77.7,77.735,373800000.0
2009-09-25 18:07:00,77.735,77.75,77.725,77.745,414000000.0
2009-09-25 18:08:00,77.745,77.75,77.725,77.745,349100001.0
2009-09-25 18:09:00,77.74,77.765,77.73,77.73,315999999.0
2009-09-25 18:10:00,77.735,77.76,77.73,77.745,462100000.0
2009-09-25 18:11:00,77.745,77.77,77.745,77.76,391800000.0
2009-09-25 18:12:00,77.76,77.77,77.745,77.75,365600000.0
2009-09-25 18:13:00,77.745,77.755,77.7,77.7,491799999.0
2009-09-25 18:14:00,77.71,77.72,77.695,77.715,371000000.0
2009-09-25 18:15:00,77.715,77.715,77.695,77.71,460600000.0
2009-09-25 18:16:00,77.705,77.71,77.665,77.675,661800000.0
2009-09-25 18:17:00,77.68,77.705,77.66,77.69,489000000.0
2009-09-25 18:18:00,77.69,77.71,77.685,77.7,214200000.0
2009-09-25 18:19:00,77.7,77.705,77.675,77.675,364200000.0
2009-09-25 18:20:00,77.67,77.675,77.63,77.63,472600000.0
2009-09-25 18:21:00,77.63,77.645,77.585,77.6,435800003.0
2009-09-25 18:22:00,77.6,77.615,77.575,77.58,472899999.0
2009-09-25 18:23:00,77.585,77.62,77.585,77.61,252600000.0
2009-09-25 18:24:00,77.635,77.65,77.62,77.63,283600000.0
2009-09-25 18:25:00,77.63,77.65,77.63,77.64,221000000.0
2009-09-25 18:26:00,77.64,77.65,77.64,77.65,332800000.0
2009-09-25 18:27:00,77.65,77.675,77.635,77.65,502400000.0
2009-09-25 18:28:00,77.65,77.66,77.615,77.65,520399999.0
2009-09-25 18:29:00,77.65,77.68,77.64,77.64,542400000.0
2009-09-25 18:30:00,77.64,77.69,77.635,77.675,570500001.0
2009-09-25 18:31:00,77.675,77.75,77.675,77.735,428800000.0
2009-09-25 18:32:00,77.74,77.76,77.71,77.715,192500000.0
2009-09-25 18:33:00,77.715,77.755,77.705,77.745,360500000.0
2009-09-25 18:34:00,77.745,77.745,77.725,77.745,173400000.0
2009-09-25 18:35:00,77.745,77.75,77.73,77.735,394999998.0
2009-09-25 18:36:00,77.74,77.745,77.725,77.74,467999999.0
2009-09-25 18:37:00,77.745,77.755,77.715,77.755,596599999.0
2009-09-25 18:38:00,77.75,77.755,77.74,77.74,452800000.0
2009-09-25 18:39:00,77.74,77.74,77.665,77.665,354000000.0
2009-09-25 18:40:00,77.665,77.69,77.65,77.67,417200000.0
2009-09-25 18:41:00,77.67,77.675,77.645,77.655,699600000.0
2009-09-25 18:42:00,77.65,77.665,77.635,77.635,321100000.0
2009-09-25 18:43:00,77.635,77.655,77.635,77.65,240800000.0
2009-09-25 18:44:00,77.65,77.665,77.64,77.64,209100000.0
2009-09-25 18:45:00,77.645,77.665,77.62,77.625,546600000.0
2009-09-25 18:46:00,77.63,77.65,77.625,77.645,240600000.0
2009-09-25 18:47:00,77.65,77.65,77.64,77.64,178300000.0
2009-09-25 18:48:00,77.64,77.655,77.63,77.645,325800000.0
2009-09-25 18:49:00,77.645,77.66,77.64,77.66,188400000.0
2009-09-25 18:50:00,77.66,77.67,77.625,77.64,285400000.0
2009-09-25 18:51:00,77.64,77.69,77.64,77.675,193200000.0
2009-09-25 18:52:00,77.675,77.69,77.65,77.65,163999999.0
2009-09-25 18:53:00,77.65,77.685,77.635,77.675,156800000.0
2009-09-25 18:54:00,77.675,77.7,77.665,77.69,338200000.0
2009-09-25 18:55:00,77.685,77.695,77.67,77.685,160000000.0
2009-09-25 18:56:00,77.685,77.685,77.675,77.685,77200000.0
2009-09-25 18:57:00,77.685,77.69,77.67,77.675,193200000.0
2009-09-25 18:58:00,77.67,77.695,77.665,77.685,343000000.0
2009-09-25 18:59:00,77.685,77.69,77.665,77.675,336400000.0
2009-09-25 19:00:00,77.675,77.675,77.645,77.645,342000000.0
2009-09-25 19:01:00,77.645,77.66,77.605,77.615,763999999.0
2009-09-25 19:02:00,77.62,77.625,77.605,77.61,306299999.0
2009-09-25 19:03:00,77.61,77.62,77.6,77.615,207600000.0
2009-09-25 19:04:00,77.615,77.62,77.59,77.61,142300000.0
2009-09-25 19:05:00,77.61,77.62,77.6,77.62,128400000.0
2009-09-25 19:06:00,77.615,77.62,77.615,77.62,40200000.0
2009-09-25 19:07:00,77.63,77.635,77.61,77.62,235400000.0
2009-09-25 19:08:00,77.62,77.62,77.59,77.595,397400000.0
2009-09-25 19:09:00,77.595,77.615,77.595,77.6,387600000.0
2009-09-25 19:10:00,77.6,77.635,77.595,77.625,437600000.0
2009-09-25 19:11:00,77.625,77.64,77.62,77.62,126500000.0
2009-09-25 19:12:00,77.62,77.63,77.615,77.615,261599999.0
2009-09-25 19:13:00,77.615,77.62,77.6,77.615,427800000.0
2009-09-25 19:14:00,77.62,77.645,77.615,77.625,340400000.0
2009-09-25 19:15:00,77.625,77.635,77.62,77.625,290200000.0
2009-09-25 19:16:00,77.62,77.625,77.555,77.595,571500000.0
2009-09-25 19:17:00,77.595,77.63,77.575,77.625,631000000.0
2009-09-25 19:18:00,77.625,77.63,77.615,77.615,331100000.0
2009-09-25 19:19:00,77.6,77.625,77.59,77.625,516200000.0
2009-09-25 19:20:00,77.625,77.66,77.625,77.655,216800000.0
2009-09-25 19:21:00,77.65,77.65,77.63,77.635,247800000.0
2009-09-25 19:22:00,77.635,77.645,77.595,77.595,297699999.0
2009-09-25 19:23:00,77.595,77.61,77.585,77.605,316500000.0
2009-09-25 19:24:00,77.605,77.605,77.59,77.605,234800000.0
2009-09-25 19:25:00,77.605,77.605,77.57,77.575,421100000.0
2009-09-25 19:26:00,77.58,77.62,77.575,77.62,388800000.0
2009-09-25 19:27:00,77.62,77.635,77.605,77.625,406700000.0
2009-09-25 19:28:00,77.625,77.645,77.61,77.635,641100000.0
2009-09-25 19:29:00,77.635,77.655,77.625,77.65,179200000.0
2009-09-25 19:30:00,77.645,77.65,77.625,77.64,233500000.0
2009-09-25 19:31:00,77.635,77.65,77.63,77.64,124400000.0
2009-09-25 19:32:00,77.645,77.645,77.64,77.645,196400000.0
2009-09-25 19:33:00,77.645,77.655,77.64,77.655,367400000.0
2009-09-25 19:34:00,77.655,77.67,77.645,77.66,135000000.0
2009-09-25 19:35:00,77.655,77.655,77.615,77.615,208800000.0
2009-09-25 19:36:00,77.615,77.65,77.615,77.65,172500000.0
2009-09-25 19:37:00,77.65,77.66,77.645,77.655,81600000.0
2009-09-25 19:38:00,77.655,77.66,77.645,77.66,167800000.0
2009-09-25 19:39:00,77.66,77.67,77.645,77.65,242499998.0
2009-09-25 19:40:00,77.65,77.685,77.645,77.685,261700000.0
2009-09-25 19:41:00,77.685,77.685,77.67,77.68,156000000.0
2009-09-25 19:42:00,77.675,77.685,77.645,77.645,89500000.0
2009-09-25 19:43:00,77.64,77.665,77.63,77.665,83200000.0
2009-09-25 19:44:00,77.66,77.685,77.64,77.675,189500000.0
2009-09-25 19:45:00,77.68,77.71,77.67,77.68,205400000.0
2009-09-25 19:46:00,77.68,77.685,77.66,77.685,259500000.0
2009-09-25 19:47:00,77.685,77.69,77.665,77.685,186800000.0
2009-09-25 19:48:00,77.685,77.695,77.665,77.665,197000000.0
2009-09-25 19:49:00,77.665,77.67,77.65,77.66,389799999.0
2009-09-25 19:50:00,77.66,77.67,77.66,77.66,79000000.0
2009-09-25 19:51:00,77.655,77.675,77.65,77.66,176000000.0
2009-09-25 19:52:00,77.67,77.675,77.65,77.67,279400000.0
2009-09-25 19:53:00,77.67,77.68,77.635,77.645,565400000.0
2009-09-25 19:54:00,77.645,77.66,77.63,77.64,320700000.0
2009-09-25 19:55:00,77.645,77.68,77.63,77.675,303400000.0
2009-09-25 19:56:00,77.675,77.68,77.655,77.67,497299999.0
2009-09-25 19:57:00,77.675,77.695,77.64,77.67,346000000.0
2009-09-25 19:58:00,77.665,77.665,77.625,77.63,243599999.0
2009-09-25 19:59:00,77.63,77.68,77.625,77.67,255900000.0
2009-09-25 20:00:00,77.68,77.705,77.67,77.675,288200000.0
2009-09-25 20:01:00,77.675,77.715,77.675,77.71,248599998.0
2009-09-25 20:02:00,77.715,77.715,77.66,77.68,521200000.0
2009-09-25 20:03:00,77.67,77.695,77.67,77.685,321300000.0
2009-09-25 20:04:00,77.685,77.685,77.65,77.665,194400000.0
2009-09-25 20:05:00,77.66,77.68,77.655,77.675,169000000.0
2009-09-25 20:06:00,77.675,77.685,77.66,77.67,289000000.0
2009-09-25 20:07:00,77.665,77.685,77.66,77.66,329000000.0
2009-09-25 20:08:00,77.66,77.695,77.66,77.68,276700000.0
2009-09-25 20:09:00,77.68,77.695,77.675,77.675,590699999.0
2009-09-25 20:10:00,77.68,77.695,77.675,77.68,269700000.0
2009-09-25 20:11:00,77.68,77.705,77.675,77.705,226100000.0
2009-09-25 20:12:00,77.705,77.745,77.7,77.74,330500000.0
2009-09-25 20:13:00,77.745,77.745,77.735,77.74,424600000.0
2009-09-25 20:14:00,77.74,77.745,77.735,77.745,213300000.0
2009-09-25 20:15:00,77.745,77.76,77.745,77.745,214600000.0
2009-09-25 20:16:00,77.745,77.75,77.7,77.7,533000003.0
2009-09-25 20:17:00,77.7,77.71,77.67,77.67,347500000.0
2009-09-25 20:18:00,77.67,77.695,77.655,77.66,382100000.0
2009-09-25 20:19:00,77.66,77.675,77.655,77.655,255800000.0
2009-09-25 20:20:00,77.655,77.665,77.63,77.655,419900001.0
2009-09-25 20:21:00,77.65,77.68,77.64,77.67,229900000.0
2009-09-25 20:22:00,77.665,77.67,77.645,77.65,157300000.0
2009-09-25 20:23:00,77.645,77.675,77.64,77.64,193300000.0
2009-09-25 20:24:00,77.64,77.67,77.625,77.64,410200000.0
2009-09-25 20:25:00,77.64,77.655,77.615,77.625,362300000.0
2009-09-25 20:26:00,77.63,77.665,77.63,77.65,205600000.0
2009-09-25 20:27:00,77.65,77.65,77.61,77.62,273999998.0
2009-09-25 20:28:00,77.62,77.64,77.62,77.625,308000000.0
2009-09-25 20:29:00,77.625,77.63,77.605,77.615,355500000.0
2009-09-25 20:30:00,77.61,77.63,77.595,77.6,285600000.0
2009-09-25 20:31:00,77.6,77.65,77.6,77.65,290200000.0
2009-09-25 20:32:00,77.65,77.67,77.645,77.665,445399998.0
2009-09-25 20:33:00,77.67,77.675,77.665,77.665,122500000.0
2009-09-25 20:34:00,77.665,77.665,77.645,77.665,216900000.0
2009-09-25 20:35:00,77.665,77.665,77.645,77.66,302300000.0
2009-09-25 20:36:00,77.655,77.69,77.655,77.69,255700000.0
2009-09-25 20:37:00,77.69,77.72,77.68,77.72,256500000.0
2009-09-25 20:38:00,77.72,77.73,77.68,77.705,276100000.0
2009-09-25 20:39:00,77.705,77.74,77.7,77.73,263000000.0
2009-09-25 20:40:00,77.73,77.73,77.7,77.7,416500000.0
2009-09-25 20:41:00,77.7,77.73,77.69,77.71,266500001.0
2009-09-25 20:42:00,77.71,77.73,77.71,77.73,268500000.0
2009-09-25 20:43:00,77.725,77.735,77.71,77.72,274200000.0
2009-09-25 20:44:00,77.735,77.75,77.725,77.73,413600000.0
2009-09-25 20:45:00,77.73,77.75,77.725,77.735,538399998.0
2009-09-25 20:46:00,77.735,77.77,77.735,77.77,110800000.0
2009-09-25 20:47:00,77.765,77.765,77.74,77.75,297900000.0
2009-09-25 20:48:00,77.75,77.77,77.75,77.76,142200000.0
2009-09-25 20:49:00,77.765,77.765,77.745,77.765,195100000.0
2009-09-25 20:50:00,77.76,77.785,77.755,77.765,220600000.0
2009-09-25 20:51:00,77.77,77.79,77.77,77.79,96300000.0
2009-09-25 20:52:00,77.79,77.815,77.79,77.805,95200000.0
2009-09-25 20:53:00,77.805,77.83,77.805,77.82,141300000.0
2009-09-25 20:54:00,77.82,77.85,77.815,77.835,451400000.0
2009-09-25 20:55:00,77.835,77.88,77.815,77.88,353999999.0
2009-09-25 20:56:00,77.88,77.93,77.87,77.93,477400001.0
2009-09-25 20:57:00,77.92,77.945,77.905,77.935,493700000.0
2009-09-25 20:58:00,77.935,77.97,77.93,77.965,686800000.0
2009-09-25 20:59:00,77.96,77.96,77.855,77.875,624399999.0
2009-09-25 21:00:00,77.875,77.885,77.835,77.845,335500000.0
2009-09-25 21:01:00,77.845,77.85,77.815,77.83,330100000.0
2009-09-25 21:02:00,77.83,77.835,77.795,77.805,527800000.0
2009-09-25 21:03:00,77.8,77.81,77.785,77.785,117300000.0
2009-09-25 21:04:00,77.79,77.835,77.79,77.79,340300000.0
2009-09-25 21:05:00,77.78,77.81,77.775,77.8,322800000.0
2009-09-25 21:06:00,77.805,77.81,77.785,77.785,247400000.0
2009-09-25 21:07:00,77.785,77.81,77.785,77.795,192200000.0
2009-09-25 21:08:00,77.805,77.81,77.805,77.81,36400000.0
2009-09-25 21:09:00,77.81,77.815,77.77,77.78,199400000.0
2009-09-25 21:10:00,77.78,77.795,77.77,77.77,235200000.0
2009-09-25 21:11:00,77.77,77.77,77.755,77.755,210000000.0
2009-09-25 21:12:00,77.755,77.77,77.735,77.765,254299999.0
2009-09-25 21:13:00,77.765,77.765,77.715,77.715,237000000.0
2009-09-25 21:14:00,77.715,77.73,77.655,77.665,331500000.0
2009-09-25 21:15:00,77.66,77.675,77.655,77.66,251300000.0
2009-09-25 21:16:00,77.66,77.665,77.66,77.66,31500000.0
2009-09-25 21:17:00,77.66,77.665,77.655,77.655,40700000.0
2009-09-25 21:18:00,77.66,77.68,77.64,77.67,194600000.0
2009-09-25 21:19:00,77.675,77.68,77.665,77.665,69100000.0
2009-09-25 21:20:00,77.665,77.685,77.665,77.68,140400000.0
2009-09-25 21:21:00,77.68,77.7,77.675,77.68,378400000.0
2009-09-25 21:22:00,77.675,77.715,77.675,77.705,202800000.0
2009-09-25 21:23:00,77.725,77.73,77.695,77.7,214200000.0
2009-09-25 21:24:00,77.7,77.72,77.7,77.715,83600000.0
2009-09-25 21:25:00,77.715,77.725,77.705,77.725,384000000.0
2009-09-25 21:26:00,77.72,77.725,77.715,77.715,77000000.0
2009-09-25 21:27:00,77.715,77.73,77.705,77.715,178200000.0
2009-09-25 21:28:00,77.72,77.72,77.71,77.715,61200000.0
2009-09-25 21:29:00,77.715,77.72,77.7,77.705,283600000.0
2009-09-25 21:30:00,77.705,77.705,77.68,77.68,176700000.0
2009-09-25 21:31:00,77.68,77.69,77.675,77.68,122200000.0
2009-09-25 21:32:00,77.68,77.705,77.67,77.705,106100000.0
2009-09-25 21:33:00,77.705,77.71,77.69,77.695,252200000.0
2009-09-25 21:34:00,77.7,77.72,77.695,77.71,147200000.0
2009-09-25 21:35:00,77.71,77.72,77.705,77.715,346800000.0
2009-09-25 21:36:00,77.715,77.72,77.715,77.715,152000000.0
2009-09-25 21:37:00,77.715,77.72,77.715,77.72,21400000.0
2009-09-25 21:38:00,77.715,77.73,77.71,77.715,175200000.0
2009-09-25 21:39:00,77.715,77.715,77.67,77.68,321500000.0
2009-09-25 21:40:00,77.675,77.685,77.655,77.665,250200000.0
2009-09-25 21:41:00,77.66,77.675,77.65,77.665,328300000.0
2009-09-25 21:42:00,77.66,77.69,77.66,77.685,473100000.0
2009-09-25 21:43:00,77.685,77.7,77.68,77.69,280400000.0
2009-09-25 21:44:00,77.705,77.705,77.695,77.695,128200000.0
2009-09-25 21:45:00,77.695,77.695,77.675,77.68,220200000.0
2009-09-25 21:46:00,77.68,77.715,77.68,77.71,217500000.0
2009-09-25 21:47:00,77.705,77.715,77.69,77.715,192700000.0
2009-09-25 21:48:00,77.71,77.735,77.71,77.73,126600000.0
2009-09-25 21:49:00,77.72,77.73,77.705,77.71,214600000.0
2009-09-25 21:50:00,77.71,77.755,77.71,77.735,226000000.0
2009-09-25 21:51:00,77.735,77.75,77.73,77.75,253200000.0
2009-09-25 21:52:00,77.75,77.75,77.735,77.735,186700000.0
2009-09-25 21:53:00,77.735,77.74,77.73,77.74,226600000.0
2009-09-25 21:54:00,77.74,77.74,77.715,77.725,319400000.0
2009-09-25 21:55:00,77.72,77.735,77.715,77.735,166900000.0
2009-09-25 21:56:00,77.735,77.74,77.715,77.73,250800000.0
2009-09-25 21:57:00,77.73,77.735,77.7,77.72,240300000.0
2009-09-25 21:58:00,77.715,77.73,77.715,77.72,193200000.0
2009-09-25 21:59:00,77.72,77.725,77.7,77.71,260100000.0
2009-09-25 22:00:00,77.7,77.74,77.695,77.74,164600000.0
2009-09-25 22:01:00,77.74,77.74,77.7,77.725,194200000.0
2009-09-25 22:02:00,77.73,77.74,77.685,77.685,201400000.0
2009-09-25 22:03:00,77.685,77.685,77.67,77.675,124100000.0
2009-09-25 22:04:00,77.68,77.68,77.675,77.675,103200000.0
2009-09-25 22:05:00,77.675,77.695,77.665,77.68,161000000.0
2009-09-25 22:06:00,77.68,77.685,77.655,77.68,91800000.0
2009-09-25 22:07:00,77.675,77.675,77.615,77.645,142100000.0
2009-09-25 22:08:00,77.65,77.65,77.645,77.65,28900000.0
2009-09-25 22:09:00,77.655,77.655,77.64,77.65,44400000.0
2009-09-25 22:10:00,77.645,77.655,77.645,77.65,27400000.0
2009-09-25 22:11:00,77.655,77.675,77.655,77.67,74300000.0
2009-09-25 22:12:00,77.67,77.67,77.65,77.66,82500000.0
2009-09-25 22:13:00,77.66,77.685,77.655,77.68,32000000.0
2009-09-25 22:14:00,77.68,77.68,77.66,77.66,106400000.0
2009-09-25 22:15:00,77.66,77.665,77.66,77.665,44200000.0
2009-09-25 22:16:00,77.66,77.665,77.655,77.665,40200000.0
2009-09-25 22:17:00,77.67,77.67,77.65,77.65,31000000.0
2009-09-25 22:18:00,77.65,77.665,77.65,77.665,62400000.0
2009-09-25 22:19:00,77.665,77.675,77.655,77.655,89400000.0
2009-09-25 22:20:00,77.655,77.67,77.655,77.66,20600000.0
2009-09-25 22:21:00,77.66,77.675,77.655,77.665,112000000.0
2009-09-25 22:22:00,77.665,77.7,77.665,77.7,76100000.0
2009-09-25 22:23:00,77.7,77.705,77.69,77.7,63300000.0
2009-09-25 22:24:00,77.7,77.7,77.69,77.695,38200000.0
2009-09-25 22:25:00,77.695,77.695,77.69,77.69,32000000.0
2009-09-25 22:26:00,77.69,77.69,77.69,77.69,7200000.0
2009-09-25 22:27:00,77.695,77.725,77.695,77.725,74500000.0
2009-09-25 22:28:00,77.725,77.74,77.675,77.72,306100000.0
2009-09-25 22:29:00,77.725,77.735,77.71,77.715,118200000.0
2009-09-25 22:30:00,77.72,77.73,77.705,77.725,228400000.0
2009-09-25 22:31:00,77.725,77.755,77.7,77.7,147400000.0
2009-09-25 22:32:00,77.7,77.705,77.685,77.69,55200000.0
2009-09-25 22:33:00,77.69,77.69,77.675,77.68,174000000.0
2009-09-25 22:34:00,77.68,77.68,77.645,77.645,137700000.0
2009-09-25 22:35:00,77.645,77.65,77.63,77.63,86000000.0
2009-09-25 22:36:00,77.63,77.655,77.61,77.61,164100000.0
2009-09-25 22:37:00,77.61,77.615,77.6,77.6,53900000.0
2009-09-25 22:38:00,77.605,77.62,77.59,77.59,100800000.0
2009-09-25 22:39:00,77.59,77.595,77.575,77.59,141200000.0
2009-09-25 22:40:00,77.59,77.605,77.555,77.555,104900000.0
2009-09-25 22:41:00,77.555,77.595,77.555,77.59,60600000.0
2009-09-25 22:42:00,77.585,77.59,77.575,77.59,34800000.0
2009-09-25 22:43:00,77.6,77.615,77.58,77.595,86700000.0
2009-09-25 22:44:00,77.6,77.6,77.59,77.595,59600000.0
2009-09-25 22:45:00,77.595,77.595,77.575,77.59,75000000.0
2009-09-25 22:46:00,77.595,77.6,77.57,77.57,101000000.0
2009-09-25 22:47:00,77.57,77.595,77.57,77.59,105200000.0
2009-09-25 22:48:00,77.585,77.585,77.565,77.565,84900000.0
2009-09-25 22:49:00,77.565,77.595,77.56,77.595,78400000.0
2009-09-25 22:50:00,77.62,77.62,77.565,77.595,43700000.0
2009-09-25 22:51:00,77.565,77.595,77.565,77.585,17600000.0
2009-09-25 22:52:00,77.6,77.62,77.58,77.615,88100000.0
2009-09-25 22:53:00,77.645,77.695,77.615,77.615,86000000.0
2009-09-25 22:54:00,77.625,77.73,77.585,77.73,96600000.0
2009-09-25 22:55:00,77.73,77.73,77.68,77.68,33100000.0
2009-09-25 22:56:00,77.68,77.79,77.67,77.75,88900000.0
2009-09-25 22:57:00,77.75,77.765,77.705,77.72,75600000.0
2009-09-25 22:58:00,77.73,77.755,77.73,77.74,39000000.0
2009-09-25 22:59:00,77.745,77.795,77.735,77.775,39400000.0
2009-09-27 23:00:00,77.724,77.753,77.705,77.732,157500000.0
2009-09-27 23:01:00,77.73,77.748,77.703,77.721,299200000.0
2009-09-27 23:02:00,77.721,77.734,77.694,77.708,134700000.0
2009-09-27 23:03:00,77.729,77.757,77.715,77.725,32300000.0
2009-09-27 23:04:00,77.727,77.739,77.713,77.72,35700000.0
2009-09-27 23:05:00,77.714,77.72,77.707,77.709,113400000.0
2009-09-27 23:06:00,77.725,77.729,77.678,77.703,31900000.0
2009-09-27 23:07:00,77.703,77.717,77.623,77.641,82000000.0
2009-09-27 23:08:00,77.685,77.685,77.685,77.685,2400000.0
2009-09-27 23:09:00,77.675,77.68,77.675,77.68,4800000.0
2009-09-27 23:10:00,77.675,77.715,77.675,77.715,8200000.0
2009-09-27 23:11:00,77.68,77.68,77.675,77.675,7200000.0
2009-09-27 23:12:00,77.68,77.68,77.68,77.68,2400000.0
2009-09-27 23:13:00,77.715,77.715,77.68,77.68,4800000.0
2009-09-27 23:14:00,77.655,77.695,77.644,77.657,108200000.0
2009-09-27 23:15:00,77.675,77.675,77.675,77.675,9600000.0
2009-09-27 23:16:00,77.715,77.715,77.67,77.67,4800000.0
2009-09-27 23:17:00,77.655,77.655,77.655,77.655,2400000.0
2009-09-27 23:18:00,77.635,77.672,77.63,77.63,39300000.0
2009-09-27 23:19:00,77.675,77.7,77.675,77.7,14400000.0
2009-09-27 23:20:00,77.7,77.7,77.685,77.685,7200000.0
2009-09-27 23:21:00,77.69,77.69,77.66,77.66,7200000.0
2009-09-27 23:22:00,77.66,77.66,77.655,77.655,12000000.0
2009-09-27 23:23:00,77.627,77.669,77.616,77.639,243700000.0
2009-09-27 23:24:00,77.664,77.664,77.631,77.64,282200000.0
2009-09-27 23:25:00,77.65,77.65,77.65,77.65,2400000.0
2009-09-27 23:26:00,77.68,77.68,77.68,77.68,7200000.0
2009-09-27 23:27:00,77.67,77.685,77.67,77.685,16800000.0
2009-09-27 23:28:00,77.672,77.686,77.668,77.68,218600000.0
2009-09-27 23:29:00,77.68,77.68,77.68,77.68,2400000.0
2009-09-27 23:30:00,77.685,77.72,77.67,77.67,52200000.0
2009-09-27 23:31:00,77.665,77.665,77.635,77.64,21000000.0
2009-09-27 23:32:00,77.64,77.64,77.64,77.64,2400000.0
2009-09-27 23:33:00,77.635,77.645,77.635,77.645,4800000.0
2009-09-27 23:34:00,77.605,77.639,77.605,77.622,150300000.0
2009-09-27 23:35:00,77.64,77.645,77.63,77.63,7200000.0
2009-09-27 23:36:00,77.625,77.645,77.555,77.555,16400000.0
2009-09-27 23:37:00,77.6,77.635,77.59,77.635,22800000.0
2009-09-27 23:38:00,77.645,77.655,77.6,77.645,30800000.0
2009-09-27 23:39:00,77.645,77.645,77.645,77.645,2400000.0
2009-09-27 23:40:00,77.635,77.635,77.635,77.635,2400000.0
2009-09-27 23:41:00,77.58,77.58,77.51,77.57,26000000.0
2009-09-27 23:42:00,77.58,77.585,77.56,77.58,16000000.0
2009-09-27 23:43:00,77.575,77.585,77.56,77.57,31600000.0
2009-09-27 23:44:00,77.535,77.56,77.475,77.51,45600000.0
2009-09-27 23:45:00,77.515,77.515,77.51,77.51,13600000.0
2009-09-27 23:46:00,77.505,77.505,77.505,77.505,3200000.0
2009-09-27 23:47:00,77.525,77.525,77.495,77.5,60400000.0
2009-09-27 23:48:00,77.5,77.545,77.5,77.545,53800000.0
2009-09-27 23:49:00,77.535,77.55,77.53,77.545,29000000.0
2009-09-27 23:50:00,77.555,77.61,77.555,77.605,27800000.0
2009-09-27 23:51:00,77.61,77.615,77.57,77.605,22000000.0
2009-09-27 23:52:00,77.605,77.615,77.55,77.585,50000000.0
2009-09-27 23:53:00,77.58,77.62,77.575,77.595,47000000.0
2009-09-27 23:54:00,77.59,77.62,77.56,77.58,46400000.0
2009-09-27 23:55:00,77.58,77.62,77.58,77.61,23600000.0
2009-09-27 23:56:00,77.615,77.655,77.58,77.635,33600000.0
2009-09-27 23:57:00,77.635,77.665,77.635,77.655,39200000.0
2009-09-27 23:58:00,77.65,77.65,77.61,77.65,20000000.0
2009-09-27 23:59:00,77.655,77.66,77.65,77.65,9600000.0
2009-09-28 00:00:00,77.655,77.665,77.6,77.6,81600000.0
2009-09-28 00:01:00,77.605,77.615,77.58,77.615,39200000.0
2009-09-28 00:02:00,77.605,77.635,77.6,77.62,91000000.0
2009-09-28 00:03:00,77.615,77.655,77.615,77.645,42800000.0
2009-09-28 00:04:00,77.65,77.66,77.64,77.65,45000000.0
2009-09-28 00:05:00,77.635,77.635,77.6,77.62,51200000.0
2009-09-28 00:06:00,77.625,77.64,77.615,77.615,36400000.0
2009-09-28 00:07:00,77.615,77.615,77.61,77.615,17200000.0
2009-09-28 00:08:00,77.62,77.625,77.57,77.58,47600000.0
2009-09-28 00:09:00,77.575,77.58,77.55,77.55,80400000.0
2009-09-28 00:10:00,77.55,77.56,77.51,77.52,108600000.0
2009-09-28 00:11:00,77.52,77.545,77.475,77.51,110000000.0
2009-09-28 00:12:00,77.51,77.52,77.51,77.515,37200000.0
2009-09-28 00:13:00,77.515,77.53,77.5,77.53,38000000.0
2009-09-28 00:14:00,77.53,77.54,77.52,77.54,26000000.0
2009-09-28 00:15:00,77.54,77.55,77.53,77.53,94000000.0
2009-09-28 00:16:00,77.53,77.535,77.525,77.525,63800000.0
2009-09-28 00:17:00,77.525,77.535,77.515,77.53,72800000.0
2009-09-28 00:18:00,77.53,77.53,77.47,77.495,48000000.0
2009-09-28 00:19:00,77.495,77.51,77.49,77.49,49600000.0
2009-09-28 00:20:00,77.495,77.525,77.49,77.525,71200000.0
2009-09-28 00:21:00,77.525,77.525,77.385,77.395,250000000.0
2009-09-28 00:22:00,77.395,77.405,77.3,77.32,212400000.0
2009-09-28 00:23:00,77.325,77.35,77.275,77.34,231800000.0
2009-09-28 00:24:00,77.345,77.38,77.295,77.375,264000000.0
2009-09-28 00:25:00,77.37,77.38,77.34,77.38,167800000.0
2009-09-28 00:26:00,77.375,77.375,77.345,77.355,91200000.0
2009-09-28 00:27:00,77.355,77.36,77.29,77.345,168800000.0
2009-09-28 00:28:00,77.35,77.455,77.35,77.385,166800000.0
2009-09-28 00:29:00,77.435,77.45,77.38,77.44,149000000.0
2009-09-28 00:30:00,77.44,77.455,77.41,77.425,137200000.0
2009-09-28 00:31:00,77.42,77.44,77.37,77.37,143200000.0
2009-09-28 00:32:00,77.37,77.395,77.34,77.37,110400000.0
2009-09-28 00:33:00,77.37,77.375,77.33,77.355,93400000.0
2009-09-28 00:34:00,77.355,77.365,77.355,77.365,84600000.0
2009-09-28 00:35:00,77.365,77.38,77.365,77.38,48400000.0
2009-09-28 00:36:00,77.375,77.385,77.34,77.35,61600000.0
2009-09-28 00:37:00,77.35,77.35,77.325,77.335,79200000.0
2009-09-28 00:38:00,77.335,77.355,77.335,77.355,37800000.0
2009-09-28 00:39:00,77.35,77.355,77.345,77.345,32800000.0
2009-09-28 00:40:00,77.345,77.355,77.325,77.345,186000000.0
2009-09-28 00:41:00,77.335,77.34,77.3,77.315,184800000.0
2009-09-28 00:42:00,77.34,77.35,77.335,77.335,28200000.0
2009-09-28 00:43:00,77.33,77.35,77.32,77.335,88200000.0
2009-09-28 00:44:00,77.335,77.355,77.33,77.34,61600000.0
2009-09-28 00:45:00,77.335,77.35,77.335,77.34,47900000.0
2009-09-28 00:46:00,77.345,77.345,77.32,77.32,120900000.0
2009-09-28 00:47:00,77.32,77.325,77.29,77.29,142200000.0
2009-09-28 00:48:00,77.29,77.305,77.26,77.28,172500000.0
2009-09-28 00:49:00,77.28,77.28,77.25,77.26,129500000.0
2009-09-28 00:50:00,77.265,77.27,77.245,77.245,178000000.0
2009-09-28 00:51:00,77.245,77.255,77.225,77.255,177600000.0
2009-09-28 00:52:00,77.255,77.255,77.17,77.17,209200000.0
2009-09-28 00:53:00,77.18,77.215,77.18,77.21,261000000.0
2009-09-28 00:54:00,77.21,77.25,77.21,77.245,140600000.0
2009-09-28 00:55:00,77.245,77.25,77.22,77.245,121200000.0
2009-09-28 00:56:00,77.25,77.255,77.215,77.22,263800000.0
2009-09-28 00:57:00,77.225,77.285,77.22,77.275,202400000.0
2009-09-28 00:58:00,77.28,77.3,77.265,77.285,176000000.0
2009-09-28 00:59:00,77.275,77.305,77.275,77.295,48400000.0
2009-09-28 01:00:00,77.295,77.315,77.235,77.235,139600000.0
2009-09-28 01:01:00,77.235,77.265,77.21,77.265,198600000.0
2009-09-28 01:02:00,77.25,77.25,77.185,77.185,206600000.0
2009-09-28 01:03:00,77.18,77.185,77.16,77.17,178000000.0
2009-09-28 01:04:00,77.17,77.175,76.94,76.99,405500000.0
2009-09-28 01:05:00,77.015,77.04,76.9,76.91,301200000.0
2009-09-28 01:06:00,76.915,76.915,76.74,76.795,309800000.0
2009-09-28 01:07:00,76.795,76.865,76.775,76.83,371900000.0
2009-09-28 01:08:00,76.835,76.95,76.83,76.945,223800000.0
2009-09-28 01:09:00,76.945,77.015,76.88,76.915,255000000.0
2009-09-28 01:10:00,76.895,76.895,76.72,76.72,257200000.0
2009-09-28 01:11:00,76.72,76.75,76.63,76.675,325000000.0
2009-09-28 01:12:00,76.675,76.725,76.665,76.72,272800000.0
2009-09-28 01:13:00,76.72,76.875,76.72,76.865,214600000.0
2009-09-28 01:14:00,76.855,76.855,76.785,76.815,169800000.0
2009-09-28 01:15:00,76.82,76.83,76.74,76.805,214400000.0
2009-09-28 01:16:00,76.805,76.845,76.795,76.815,211200000.0
2009-09-28 01:17:00,76.815,76.82,76.72,76.73,374100000.0
2009-09-28 01:18:00,76.735,76.805,76.735,76.76,323400000.0
2009-09-28 01:19:00,76.76,76.785,76.66,76.66,274500000.0
2009-09-28 01:20:00,76.66,76.665,76.56,76.61,378400000.0
2009-09-28 01:21:00,76.61,76.71,76.605,76.7,208600000.0
2009-09-28 01:22:00,76.7,76.74,76.685,76.715,116400000.0
2009-09-28 01:23:00,76.715,76.725,76.695,76.705,126200000.0
2009-09-28 01:24:00,76.715,76.72,76.605,76.625,239200000.0
2009-09-28 01:25:00,76.625,76.705,76.585,76.705,154000000.0
2009-09-28 01:26:00,76.705,76.73,76.59,76.695,372200000.0
2009-09-28 01:27:00,76.695,76.78,76.695,76.75,154000000.0
2009-09-28 01:28:00,76.75,76.835,76.745,76.81,212400000.0
2009-09-28 01:29:00,76.81,76.815,76.73,76.775,205200000.0
2009-09-28 01:30:00,76.785,76.795,76.67,76.675,253000000.0
2009-09-28 01:31:00,76.68,76.685,76.5,76.64,416200000.0
2009-09-28 01:32:00,76.655,76.715,76.625,76.705,342800000.0
2009-09-28 01:33:00,76.71,76.715,76.655,76.7,301100000.0
2009-09-28 01:34:00,76.705,76.76,76.7,76.73,281100000.0
2009-09-28 01:35:00,76.735,76.805,76.72,76.775,202000000.0
2009-09-28 01:36:00,76.785,76.785,76.68,76.74,130600000.0
2009-09-28 01:37:00,76.735,76.76,76.73,76.735,191399999.0
2009-09-28 01:38:00,76.735,76.745,76.7,76.74,200000000.0
2009-09-28 01:39:00,76.74,76.775,76.74,76.775,59400000.0
2009-09-28 01:40:00,76.765,76.935,76.765,76.87,255200000.0
2009-09-28 01:41:00,76.87,76.91,76.87,76.905,137200000.0
2009-09-28 01:42:00,76.905,76.915,76.855,76.9,139200000.0
2009-09-28 01:43:00,76.9,76.905,76.86,76.875,205800000.0
2009-09-28 01:44:00,76.87,76.875,76.825,76.87,255400001.0
2009-09-28 01:45:00,76.87,76.945,76.87,76.915,182300000.0
2009-09-28 01:46:00,76.915,76.935,76.88,76.925,133600000.0
2009-09-28 01:47:00,76.925,76.94,76.895,76.94,184900000.0
2009-09-28 01:48:00,76.935,76.975,76.935,76.975,77400000.0
2009-09-28 01:49:00,76.975,77.02,76.945,76.97,181600000.0
2009-09-28 01:50:00,76.975,77.03,76.97,76.995,148900000.0
2009-09-28 01:51:00,77.0,77.05,76.99,77.035,118400000.0
2009-09-28 01:52:00,77.03,77.035,76.99,77.0,152200000.0
2009-09-28 01:53:00,77.0,77.035,76.995,77.025,159000000.0
2009-09-28 01:54:00,77.025,77.05,76.995,77.025,139800000.0
2009-09-28 01:55:00,77.025,77.04,76.83,76.83,237600000.0
2009-09-28 01:56:00,76.835,76.88,76.79,76.84,263200000.0
2009-09-28 01:57:00,76.845,76.85,76.72,76.75,249200000.0
2009-09-28 01:58:00,76.75,76.795,76.715,76.795,216800000.0
2009-09-28 01:59:00,76.795,76.815,76.74,76.785,140700000.0
2009-09-28 02:00:00,76.785,76.92,76.785,76.915,155800000.0
2009-09-28 02:01:00,76.925,77.02,76.915,77.01,267000000.0
2009-09-28 02:02:00,77.015,77.09,77.015,77.02,183500000.0
2009-09-28 02:03:00,77.025,77.035,76.89,76.915,203100000.0
2009-09-28 02:04:00,76.925,76.96,76.91,76.945,244300000.0
2009-09-28 02:05:00,76.945,76.97,76.925,76.93,132500000.0
2009-09-28 02:06:00,76.93,76.995,76.93,76.94,166000000.0
2009-09-28 02:07:00,76.94,77.025,76.935,77.005,151700000.0
2009-09-28 02:08:00,77.0,77.04,76.995,77.04,115200000.0
2009-09-28 02:09:00,77.045,77.085,77.04,77.075,204500000.0
2009-09-28 02:10:00,77.075,77.085,76.965,77.005,224600000.0
2009-09-28 02:11:00,77.005,77.02,76.935,76.945,229600000.0
2009-09-28 02:12:00,76.94,77.005,76.91,76.965,332000000.0
2009-09-28 02:13:00,76.975,77.03,76.975,77.03,81600000.0
2009-09-28 02:14:00,77.03,77.045,76.98,77.03,171700000.0
2009-09-28 02:15:00,77.025,77.045,77.015,77.045,121600000.0
2009-09-28 02:16:00,77.045,77.07,77.03,77.03,161600000.0
2009-09-28 02:17:00,77.03,77.045,77.025,77.045,125000000.0
2009-09-28 02:18:00,77.045,77.075,77.03,77.055,154000000.0
2009-09-28 02:19:00,77.055,77.075,77.015,77.03,254600000.0
2009-09-28 02:20:00,77.045,77.045,76.99,77.01,280500000.0
2009-09-28 02:21:00,77.01,77.045,77.0,77.03,216200000.0
2009-09-28 02:22:00,77.03,77.06,77.03,77.04,60000000.0
2009-09-28 02:23:00,77.04,77.045,77.015,77.045,156000000.0
2009-09-28 02:24:00,77.045,77.045,77.045,77.045,34000000.0
2009-09-28 02:25:00,77.045,77.045,77.015,77.02,121500000.0
2009-09-28 02:26:00,77.015,77.02,76.98,76.98,229500000.0
2009-09-28 02:27:00,76.985,76.985,76.955,76.985,162000000.0
2009-09-28 02:28:00,76.985,76.985,76.905,76.92,186100000.0
2009-09-28 02:29:00,76.92,76.94,76.905,76.935,128800000.0
2009-09-28 02:30:00,76.93,76.995,76.925,76.985,207600000.0
2009-09-28 02:31:00,76.985,76.995,76.96,76.96,196200000.0
2009-09-28 02:32:00,76.955,76.98,76.885,76.905,352100000.0
2009-09-28 02:33:00,76.91,76.93,76.895,76.925,130700000.0
2009-09-28 02:34:00,76.925,76.925,76.895,76.905,396000000.0
2009-09-28 02:35:00,76.905,76.91,76.895,76.905,111200000.0
2009-09-28 02:36:00,76.905,76.925,76.895,76.92,294800000.0
2009-09-28 02:37:00,76.92,76.925,76.885,76.89,440000000.0
2009-09-28 02:38:00,76.89,76.89,76.745,76.76,381300000.0
2009-09-28 02:39:00,76.765,76.795,76.7,76.715,458700000.0
2009-09-28 02:40:00,76.71,76.71,76.59,76.595,691300000.0
2009-09-28 02:41:00,76.6,76.675,76.6,76.665,448800000.0
2009-09-28 02:42:00,76.665,76.68,76.635,76.68,374200000.0
2009-09-28 02:43:00,76.68,76.735,76.675,76.695,416400000.0
2009-09-28 02:44:00,76.695,76.715,76.66,76.66,181400000.0
2009-09-28 02:45:00,76.66,76.66,76.575,76.62,329600000.0
2009-09-28 02:46:00,76.62,76.695,76.62,76.685,184000000.0
2009-09-28 02:47:00,76.69,76.735,76.655,76.715,498500000.0
2009-09-28 02:48:00,76.725,76.76,76.705,76.755,286400000.0
2009-09-28 02:49:00,76.755,76.805,76.755,76.805,108000000.0
2009-09-28 02:50:00,76.81,76.84,76.8,76.815,228600000.0
2009-09-28 02:51:00,76.815,76.82,76.775,76.795,157800000.0
2009-09-28 02:52:00,76.79,76.83,76.79,76.8,179200000.0
2009-09-28 02:53:00,76.79,76.825,76.77,76.815,166200000.0
2009-09-28 02:54:00,76.815,76.82,76.73,76.745,174000000.0
2009-09-28 02:55:00,76.74,76.74,76.69,76.705,317100000.0
2009-09-28 02:56:00,76.71,76.745,76.71,76.735,345600000.0
2009-09-28 02:57:00,76.735,76.735,76.695,76.695,133200000.0
2009-09-28 02:58:00,76.69,76.705,76.665,76.665,195200000.0
2009-09-28 02:59:00,76.665,76.665,76.56,76.565,372400000.0
2009-09-28 03:00:00,76.57,76.63,76.56,76.625,280500000.0
2009-09-28 03:01:00,76.63,76.72,76.63,76.715,157200000.0
2009-09-28 03:02:00,76.71,76.795,76.71,76.795,128200000.0
2009-09-28 03:03:00,76.8,76.805,76.74,76.755,149200000.0
2009-09-28 03:04:00,76.75,76.755,76.71,76.725,158300000.0
2009-09-28 03:05:00,76.725,76.73,76.695,76.715,43200000.0
2009-09-28 03:06:00,76.715,76.735,76.705,76.705,134400000.0
2009-09-28 03:07:00,76.705,76.8,76.705,76.795,282200000.0
2009-09-28 03:08:00,76.795,76.8,76.75,76.77,267100000.0
2009-09-28 03:09:00,76.77,76.795,76.74,76.74,312700000.0
2009-09-28 03:10:00,76.74,76.745,76.715,76.74,219200000.0
2009-09-28 03:11:00,76.74,76.785,76.725,76.78,244400000.0
2009-09-28 03:12:00,76.78,76.85,76.755,76.83,205800000.0
2009-09-28 03:13:00,76.825,76.875,76.815,76.87,198400000.0
2009-09-28 03:14:00,76.865,76.89,76.845,76.875,80000000.0
2009-09-28 03:15:00,76.865,76.875,76.81,76.835,255000000.0
2009-09-28 03:16:00,76.83,76.855,76.83,76.84,174600000.0
2009-09-28 03:17:00,76.84,76.845,76.775,76.805,298000000.0
2009-09-28 03:18:00,76.805,76.905,76.805,76.905,360100000.0
2009-09-28 03:19:00,76.91,76.91,76.8,76.805,244000000.0
2009-09-28 03:20:00,76.805,76.805,76.755,76.77,299800000.0
2009-09-28 03:21:00,76.77,76.81,76.745,76.785,208400000.0
2009-09-28 03:22:00,76.79,76.79,76.73,76.775,152400000.0
2009-09-28 03:23:00,76.78,76.785,76.66,76.665,309400000.0
2009-09-28 03:24:00,76.665,76.67,76.62,76.645,234800000.0
2009-09-28 03:25:00,76.645,76.705,76.645,76.69,238400000.0
2009-09-28 03:26:00,76.695,76.695,76.64,76.64,92000000.0
2009-09-28 03:27:00,76.64,76.72,76.635,76.72,158600000.0
2009-09-28 03:28:00,76.725,76.75,76.7,76.75,212300000.0
2009-09-28 03:29:00,76.75,76.75,76.65,76.67,283400000.0
2009-09-28 03:30:00,76.67,76.69,76.67,76.675,111200000.0
2009-09-28 03:31:00,76.675,76.715,76.675,76.715,214400000.0
2009-09-28 03:32:00,76.725,76.76,76.72,76.745,271200000.0
2009-09-28 03:33:00,76.745,76.75,76.725,76.73,241600000.0
2009-09-28 03:34:00,76.72,76.725,76.655,76.655,188000000.0
2009-09-28 03:35:00,76.655,76.72,76.62,76.715,367800000.0
2009-09-28 03:36:00,76.715,76.725,76.685,76.72,368000000.0
2009-09-28 03:37:00,76.72,76.815,76.7,76.805,283000000.0
2009-09-28 03:38:00,76.805,76.805,76.765,76.79,290200000.0
2009-09-28 03:39:00,76.765,76.765,76.555,76.6,400500000.0
2009-09-28 03:40:00,76.6,76.625,76.575,76.59,324000000.0
2009-09-28 03:41:00,76.6,76.67,76.585,76.66,337500000.0
2009-09-28 03:42:00,76.675,76.72,76.65,76.71,247800000.0
2009-09-28 03:43:00,76.7,76.73,76.62,76.65,273400000.0
2009-09-28 03:44:00,76.645,76.715,76.645,76.68,264500000.0
2009-09-28 03:45:00,76.68,76.735,76.68,76.72,196800000.0
2009-09-28 03:46:00,76.715,76.745,76.685,76.7,210800000.0
2009-09-28 03:47:00,76.71,76.74,76.695,76.735,170400000.0
2009-09-28 03:48:00,76.74,76.765,76.7,76.71,192000000.0
2009-09-28 03:49:00,76.71,76.735,76.7,76.73,137800000.0
2009-09-28 03:50:00,76.73,76.735,76.715,76.735,179600000.0
2009-09-28 03:51:00,76.74,76.74,76.705,76.705,157600000.0
2009-09-28 03:52:00,76.705,76.745,76.64,76.745,385200000.0
2009-09-28 03:53:00,76.745,76.745,76.685,76.705,268200000.0
2009-09-28 03:54:00,76.7,76.71,76.655,76.655,373300000.0
2009-09-28 03:55:00,76.655,76.67,76.58,76.595,303200000.0
2009-09-28 03:56:00,76.595,76.63,76.585,76.605,470000000.0
2009-09-28 03:57:00,76.605,76.615,76.6,76.615,92000000.0
2009-09-28 03:58:00,76.625,76.71,76.625,76.69,226500000.0
2009-09-28 03:59:00,76.685,76.72,76.67,76.71,277100000.0
2009-09-28 04:00:00,76.715,76.755,76.71,76.73,134600000.0
2009-09-28 04:01:00,76.725,76.755,76.71,76.715,135100000.0
2009-09-28 04:02:00,76.72,76.73,76.68,76.695,97200000.0
2009-09-28 04:03:00,76.695,76.72,76.695,76.7,76000000.0
2009-09-28 04:04:00,76.7,76.705,76.675,76.7,157600000.0
2009-09-28 04:05:00,76.705,76.76,76.705,76.755,89800000.0
2009-09-28 04:06:00,76.765,76.765,76.72,76.75,166600000.0
2009-09-28 04:07:00,76.755,76.755,76.705,76.73,182400000.0
2009-09-28 04:08:00,76.735,76.745,76.725,76.745,114400000.0
2009-09-28 04:09:00,76.745,76.75,76.715,76.73,124000000.0
2009-09-28 04:10:00,76.73,76.755,76.725,76.755,132000000.0
2009-09-28 04:11:00,76.76,76.77,76.72,76.725,82200000.0
2009-09-28 04:12:00,76.715,76.735,76.71,76.735,173900000.0
2009-09-28 04:13:00,76.735,76.735,76.685,76.685,121400000.0
2009-09-28 04:14:00,76.685,76.705,76.66,76.67,156700000.0
2009-09-28 04:15:00,76.67,76.69,76.66,76.665,154500000.0
2009-09-28 04:16:00,76.67,76.675,76.625,76.64,128600000.0
2009-09-28 04:17:00,76.63,76.64,76.605,76.62,109400000.0
2009-09-28 04:18:00,76.625,76.645,76.615,76.645,72800000.0
2009-09-28 04:19:00,76.645,76.7,76.64,76.7,77600000.0
2009-09-28 04:20:00,76.705,76.725,76.69,76.725,105700000.0
2009-09-28 04:21:00,76.72,76.75,76.68,76.685,159000000.0
2009-09-28 04:22:00,76.685,76.715,76.685,76.71,186800000.0
2009-09-28 04:23:00,76.71,76.71,76.685,76.69,164500000.0
2009-09-28 04:24:00,76.7,76.7,76.685,76.69,75200000.0
2009-09-28 04:25:00,76.685,76.685,76.65,76.65,66000000.0
2009-09-28 04:26:00,76.65,76.675,76.65,76.675,81000000.0
2009-09-28 04:27:00,76.68,76.695,76.675,76.695,85600000.0
2009-09-28 04:28:00,76.695,76.695,76.68,76.685,53000000.0
2009-09-28 04:29:00,76.685,76.705,76.685,76.705,132500000.0
2009-09-28 04:30:00,76.705,76.705,76.67,76.68,121900000.0
2009-09-28 04:31:00,76.68,76.7,76.675,76.68,180800000.0
2009-09-28 04:32:00,76.685,76.69,76.675,76.685,109000000.0
2009-09-28 04:33:00,76.69,76.73,76.69,76.72,186800000.0
2009-09-28 04:34:00,76.72,76.73,76.685,76.7,132900000.0
2009-09-28 04:35:00,76.705,76.71,76.7,76.705,41000000.0
2009-09-28 04:36:00,76.705,76.715,76.705,76.705,20300000.0
2009-09-28 04:37:00,76.705,76.715,76.695,76.71,74300000.0
2009-09-28 04:38:00,76.71,76.74,76.71,76.74,145700000.0
2009-09-28 04:39:00,76.74,76.75,76.73,76.74,73600000.0
2009-09-28 04:40:00,76.74,76.76,76.74,76.75,80300000.0
2009-09-28 04:41:00,76.75,76.78,76.745,76.76,121400000.0
2009-09-28 04:42:00,76.77,76.795,76.77,76.79,83800000.0
2009-09-28 04:43:00,76.785,76.79,76.77,76.77,93400000.0
2009-09-28 04:44:00,76.78,76.78,76.765,76.77,19200000.0
2009-09-28 04:45:00,76.775,76.775,76.725,76.73,66300000.0
2009-09-28 04:46:00,76.725,76.725,76.685,76.705,128700000.0
2009-09-28 04:47:00,76.705,76.705,76.695,76.695,89700000.0
2009-09-28 04:48:00,76.695,76.73,76.695,76.715,145600000.0
2009-09-28 04:49:00,76.715,76.75,76.69,76.73,170500000.0
2009-09-28 04:50:00,76.73,76.73,76.69,76.695,98600000.0
2009-09-28 04:51:00,76.695,76.7,76.675,76.7,207900000.0
2009-09-28 04:52:00,76.7,76.71,76.7,76.71,33600000.0
2009-09-28 04:53:00,76.71,76.73,76.71,76.725,105700000.0
2009-09-28 04:54:00,76.725,76.725,76.715,76.715,92200000.0
2009-09-28 04:55:00,76.715,76.715,76.68,76.68,153800000.0
2009-09-28 04:56:00,76.685,76.705,76.675,76.68,85900000.0
2009-09-28 04:57:00,76.68,76.7,76.67,76.7,83700000.0
2009-09-28 04:58:00,76.7,76.72,76.7,76.715,238700000.0
2009-09-28 04:59:00,76.725,76.735,76.705,76.715,193400000.0
2009-09-28 05:00:00,76.715,76.725,76.705,76.705,52400000.0
2009-09-28 05:01:00,76.71,76.71,76.68,76.69,149600000.0
2009-09-28 05:02:00,76.695,76.695,76.665,76.675,50000000.0
2009-09-28 05:03:00,76.675,76.695,76.67,76.695,105400000.0
2009-09-28 05:04:00,76.695,76.715,76.69,76.715,84300000.0
2009-09-28 05:05:00,76.715,76.715,76.705,76.715,49400000.0
2009-09-28 05:06:00,76.72,76.72,76.69,76.69,139900000.0
2009-09-28 05:07:00,76.69,76.69,76.655,76.675,217500000.0
2009-09-28 05:08:00,76.665,76.685,76.655,76.68,153200000.0
2009-09-28 05:09:00,76.675,76.82,76.675,76.79,637100000.0
2009-09-28 05:10:00,76.795,76.87,76.77,76.865,442900000.0
2009-09-28 05:11:00,76.855,76.86,76.79,76.795,521600000.0
2009-09-28 05:12:00,76.795,76.84,76.78,76.825,341900000.0
2009-09-28 05:13:00,76.83,76.83,76.79,76.805,212200000.0
2009-09-28 05:14:00,76.805,76.82,76.8,76.815,244000000.0
2009-09-28 05:15:00,76.82,76.84,76.805,76.82,157900000.0
2009-09-28 05:16:00,76.82,76.85,76.82,76.825,258700000.0
2009-09-28 05:17:00,76.825,76.825,76.79,76.82,317800000.0
2009-09-28 05:18:00,76.82,76.86,76.82,76.86,146200000.0
2009-09-28 05:19:00,76.86,76.9,76.86,76.9,214500000.0
2009-09-28 05:20:00,76.89,76.89,76.84,76.87,226600000.0
2009-09-28 05:21:00,76.87,76.87,76.83,76.83,208000000.0
2009-09-28 05:22:00,76.83,76.835,76.815,76.825,109100000.0
2009-09-28 05:23:00,76.83,76.835,76.805,76.835,75200000.0
2009-09-28 05:24:00,76.835,76.865,76.82,76.855,269600000.0
2009-09-28 05:25:00,76.855,76.855,76.84,76.84,104900000.0
2009-09-28 05:26:00,76.84,76.86,76.84,76.855,80800000.0
2009-09-28 05:27:00,76.855,76.865,76.845,76.855,147500000.0
2009-09-28 05:28:00,76.855,76.865,76.855,76.865,89700000.0
2009-09-28 05:29:00,76.865,76.865,76.835,76.84,162700000.0
2009-09-28 05:30:00,76.835,76.84,76.825,76.825,104400000.0
2009-09-28 05:31:00,76.825,76.84,76.8,76.815,143200000.0
2009-09-28 05:32:00,76.815,76.84,76.8,76.825,169200000.0
2009-09-28 05:33:00,76.82,76.825,76.8,76.805,222400000.0
2009-09-28 05:34:00,76.805,76.81,76.795,76.795,60000000.0
2009-09-28 05:35:00,76.8,76.815,76.8,76.815,178100000.0
2009-09-28 05:36:00,76.815,76.825,76.805,76.815,145900000.0
2009-09-28 05:37:00,76.815,76.82,76.775,76.795,327299999.0
2009-09-28 05:38:00,76.795,76.805,76.785,76.79,207100000.0
2009-09-28 05:39:00,76.785,76.805,76.78,76.8,104200000.0
2009-09-28 05:40:00,76.805,76.815,76.795,76.805,262200000.0
2009-09-28 05:41:00,76.81,76.81,76.785,76.795,168000000.0
2009-09-28 05:42:00,76.8,76.85,76.795,76.835,186500000.0
2009-09-28 05:43:00,76.82,76.82,76.79,76.8,134200000.0
2009-09-28 05:44:00,76.795,76.805,76.785,76.795,140300000.0
2009-09-28 05:45:00,76.795,76.815,76.795,76.81,56800000.0
2009-09-28 05:46:00,76.81,76.815,76.805,76.815,43200000.0
2009-09-28 05:47:00,76.815,76.815,76.785,76.815,156800000.0
2009-09-28 05:48:00,76.81,76.855,76.81,76.85,155600000.0
2009-09-28 05:49:00,76.85,76.86,76.835,76.855,124200000.0
2009-09-28 05:50:00,76.85,76.85,76.84,76.845,50400000.0
2009-09-28 05:51:00,76.845,76.865,76.84,76.86,114400000.0
2009-09-28 05:52:00,76.855,76.865,76.81,76.815,216000000.0
2009-09-28 05:53:00,76.81,76.83,76.805,76.83,125600000.0
2009-09-28 05:54:00,76.835,76.835,76.815,76.82,66400000.0
2009-09-28 05:55:00,76.82,76.82,76.77,76.78,190500000.0
2009-09-28 05:56:00,76.795,76.82,76.795,76.82,52600000.0
2009-09-28 05:57:00,76.82,76.82,76.79,76.805,106400000.0
2009-09-28 05:58:00,76.805,76.815,76.8,76.8,78400000.0
2009-09-28 05:59:00,76.8,76.81,76.8,76.81,69000000.0
2009-09-28 06:00:00,76.815,76.835,76.805,76.835,58000000.0
2009-09-28 06:01:00,76.845,76.885,76.83,76.885,137400000.0
2009-09-28 06:02:00,76.89,76.93,76.885,76.915,163800000.0
2009-09-28 06:03:00,76.91,76.92,76.895,76.9,272100000.0
2009-09-28 06:04:00,76.89,76.895,76.82,76.83,225200000.0
2009-09-28 06:05:00,76.83,76.845,76.82,76.845,197000000.0
2009-09-28 06:06:00,76.845,76.865,76.84,76.86,135900000.0
2009-09-28 06:07:00,76.86,76.87,76.85,76.87,208800000.0
2009-09-28 06:08:00,76.865,76.87,76.86,76.87,24000000.0
2009-09-28 06:09:00,76.87,76.875,76.87,76.87,44000000.0
2009-09-28 06:10:00,76.875,76.875,76.845,76.855,180200000.0
2009-09-28 06:11:00,76.85,76.86,76.85,76.85,36400000.0
2009-09-28 06:12:00,76.85,76.85,76.83,76.845,91100000.0
2009-09-28 06:13:00,76.85,76.85,76.84,76.845,38400000.0
2009-09-28 06:14:00,76.845,76.895,76.84,76.895,138200000.0
2009-09-28 06:15:00,76.895,76.97,76.895,76.97,246400000.0
2009-09-28 06:16:00,76.97,76.98,76.89,76.895,352800000.0
2009-09-28 06:17:00,76.895,76.975,76.885,76.975,316300000.0
2009-09-28 06:18:00,76.975,76.99,76.925,76.965,515700000.0
2009-09-28 06:19:00,76.975,76.995,76.955,76.995,276800000.0
2009-09-28 06:20:00,76.99,77.0,76.97,76.995,451800000.0
2009-09-28 06:21:00,76.995,77.02,76.98,76.985,285000000.0
2009-09-28 06:22:00,76.98,76.99,76.96,76.99,277600000.0
2009-09-28 06:23:00,76.995,76.995,76.94,76.96,225600000.0
2009-09-28 06:24:00,76.965,77.02,76.965,76.995,192400000.0
2009-09-28 06:25:00,76.995,76.995,76.955,76.965,108800000.0
2009-09-28 06:26:00,76.97,76.985,76.95,76.97,191200000.0
2009-09-28 06:27:00,76.97,76.975,76.925,76.935,330400000.0
2009-09-28 06:28:00,76.935,76.965,76.91,76.915,237200000.0
2009-09-28 06:29:00,76.915,76.975,76.915,76.95,235800000.0
2009-09-28 06:30:00,76.945,76.97,76.94,76.965,105600000.0
2009-09-28 06:31:00,76.965,76.97,76.93,76.94,268000000.0
2009-09-28 06:32:00,76.935,76.955,76.925,76.955,138400000.0
2009-09-28 06:33:00,76.955,76.995,76.955,76.99,152400000.0
2009-09-28 06:34:00,76.985,77.005,76.98,77.005,82800000.0
2009-09-28 06:35:00,77.005,77.04,76.99,77.04,174800000.0
2009-09-28 06:36:00,77.04,77.07,77.015,77.045,358200000.0
2009-09-28 06:37:00,77.045,77.085,77.035,77.075,347500000.0
2009-09-28 06:38:00,77.075,77.08,77.015,77.055,338600000.0
2009-09-28 06:39:00,77.055,77.055,76.945,76.96,342800000.0
2009-09-28 06:40:00,76.96,76.98,76.96,76.98,220000000.0
2009-09-28 06:41:00,76.975,77.0,76.97,77.0,72000000.0
2009-09-28 06:42:00,76.995,77.005,76.995,77.0,144000000.0
2009-09-28 06:43:00,77.0,77.015,76.99,77.0,170400000.0
2009-09-28 06:44:00,77.0,77.025,76.985,77.005,293200000.0
2009-09-28 06:45:00,77.005,77.065,77.005,77.065,202400000.0
2009-09-28 06:46:00,77.07,77.075,77.025,77.035,216200000.0
2009-09-28 06:47:00,77.035,77.045,77.02,77.02,76800000.0
2009-09-28 06:48:00,77.02,77.07,77.02,77.065,144700000.0
2009-09-28 06:49:00,77.06,77.07,77.055,77.055,226500000.0
2009-09-28 06:50:00,77.05,77.055,77.03,77.04,173600000.0
2009-09-28 06:51:00,77.035,77.045,77.025,77.025,131900000.0
2009-09-28 06:52:00,77.03,77.06,77.02,77.06,152300000.0
2009-09-28 06:53:00,77.06,77.11,77.045,77.09,252100000.0
2009-09-28 06:54:00,77.09,77.11,77.075,77.08,206600000.0
2009-09-28 06:55:00,77.08,77.1,77.08,77.09,69800000.0
2009-09-28 06:56:00,77.085,77.09,77.08,77.08,48100000.0
2009-09-28 06:57:00,77.08,77.09,77.08,77.09,26500000.0
2009-09-28 06:58:00,77.095,77.105,77.09,77.1,36000000.0
2009-09-28 06:59:00,77.105,77.105,77.075,77.1,155500000.0
2009-09-28 07:00:00,77.1,77.15,77.1,77.11,205700000.0
2009-09-28 07:01:00,77.11,77.13,77.09,77.095,258800000.0
2009-09-28 07:02:00,77.11,77.145,77.11,77.145,120000000.0
2009-09-28 07:03:00,77.14,77.165,77.135,77.145,105600000.0
2009-09-28 07:04:00,77.14,77.17,77.135,77.145,150100000.0
2009-09-28 07:05:00,77.145,77.155,77.14,77.15,52000000.0
2009-09-28 07:06:00,77.15,77.165,77.135,77.135,30400000.0
2009-09-28 07:07:00,77.14,77.14,77.115,77.125,171500000.0
2009-09-28 07:08:00,77.12,77.13,77.105,77.105,196800000.0
2009-09-28 07:09:00,77.105,77.115,77.1,77.11,152400000.0
2009-09-28 07:10:00,77.115,77.135,77.11,77.13,193800000.0
2009-09-28 07:11:00,77.125,77.14,77.115,77.13,218000000.0
2009-09-28 07:12:00,77.135,77.15,77.125,77.145,194800000.0
2009-09-28 07:13:00,77.15,77.165,77.145,77.165,74800000.0
2009-09-28 07:14:00,77.17,77.23,77.17,77.225,309900000.0
2009-09-28 07:15:00,77.225,77.25,77.22,77.23,125800000.0
2009-09-28 07:16:00,77.23,77.29,77.23,77.27,233400000.0
2009-09-28 07:17:00,77.27,77.28,77.25,77.275,245800000.0
2009-09-28 07:18:00,77.28,77.31,77.275,77.295,215200000.0
2009-09-28 07:19:00,77.295,77.295,77.255,77.265,237200000.0
2009-09-28 07:20:00,77.265,77.315,77.265,77.3,144000000.0
2009-09-28 07:21:00,77.305,77.305,77.265,77.275,275700000.0
2009-09-28 07:22:00,77.275,77.29,77.265,77.27,267000000.0
2009-09-28 07:23:00,77.27,77.27,77.21,77.225,286400000.0
2009-09-28 07:24:00,77.22,77.24,77.2,77.2,258200000.0
2009-09-28 07:25:00,77.19,77.19,77.17,77.185,194100000.0
2009-09-28 07:26:00,77.185,77.195,77.18,77.19,131400000.0
2009-09-28 07:27:00,77.195,77.2,77.18,77.18,233800000.0
2009-09-28 07:28:00,77.18,77.255,77.18,77.255,190500000.0
2009-09-28 07:29:00,77.265,77.27,77.23,77.23,169600000.0
2009-09-28 07:30:00,77.23,77.24,77.165,77.18,376600000.0
2009-09-28 07:31:00,77.185,77.2,77.165,77.175,248300000.0
2009-09-28 07:32:00,77.18,77.185,77.17,77.18,129100000.0
2009-09-28 07:33:00,77.185,77.185,77.155,77.16,139700000.0
2009-09-28 07:34:00,77.16,77.17,77.14,77.17,145300000.0
2009-09-28 07:35:00,77.175,77.205,77.17,77.19,200900000.0
2009-09-28 07:36:00,77.19,77.195,77.175,77.185,204000000.0
2009-09-28 07:37:00,77.185,77.195,77.18,77.195,93000000.0
2009-09-28 07:38:00,77.195,77.195,77.14,77.145,198400000.0
2009-09-28 07:39:00,77.145,77.155,77.125,77.13,188200000.0
2009-09-28 07:40:00,77.13,77.17,77.115,77.17,221400000.0
2009-09-28 07:41:00,77.17,77.17,77.15,77.155,82600000.0
2009-09-28 07:42:00,77.16,77.17,77.14,77.145,169400000.0
2009-09-28 07:43:00,77.14,77.14,77.095,77.095,222700000.0
2009-09-28 07:44:00,77.095,77.105,77.075,77.085,282000000.0
2009-09-28 07:45:00,77.085,77.09,77.065,77.065,135000000.0
2009-09-28 07:46:00,77.065,77.07,77.01,77.015,298000000.0
2009-09-28 07:47:00,77.015,77.015,76.955,76.955,487200000.0
2009-09-28 07:48:00,76.955,76.98,76.945,76.945,601500000.0
2009-09-28 07:49:00,76.94,76.94,76.885,76.89,675400000.0
2009-09-28 07:50:00,76.89,76.965,76.88,76.96,376400000.0
2009-09-28 07:51:00,76.96,76.99,76.945,76.975,284000000.0
2009-09-28 07:52:00,76.975,76.98,76.96,76.965,333600000.0
2009-09-28 07:53:00,76.965,76.975,76.955,76.97,118400000.0
2009-09-28 07:54:00,76.96,76.975,76.91,76.93,340400000.0
2009-09-28 07:55:00,76.93,76.93,76.91,76.925,276500000.0
2009-09-28 07:56:00,76.92,76.97,76.92,76.965,266600000.0
2009-09-28 07:57:00,76.97,76.97,76.925,76.95,410400000.0
2009-09-28 07:58:00,76.95,76.95,76.905,76.905,300400000.0
2009-09-28 07:59:00,76.91,76.93,76.905,76.91,341900000.0
2009-09-28 08:00:00,76.91,76.91,76.86,76.865,576700000.0
2009-09-28 08:01:00,76.865,76.87,76.835,76.845,449199999.0
2009-09-28 08:02:00,76.85,76.895,76.85,76.895,425900000.0
2009-09-28 08:03:00,76.89,76.905,76.845,76.89,658500000.0
2009-09-28 08:04:00,76.885,76.915,76.875,76.91,603600000.0
2009-09-28 08:05:00,76.915,76.99,76.91,76.975,561800000.0
2009-09-28 08:06:00,76.975,77.01,76.97,76.975,206000000.0
2009-09-28 08:07:00,76.975,77.025,76.97,77.02,743400000.0
2009-09-28 08:08:00,77.015,77.05,77.015,77.05,834300000.0
2009-09-28 08:09:00,77.055,77.055,76.985,77.0,623100000.0
2009-09-28 08:10:00,77.0,77.06,76.965,77.055,871299999.0
2009-09-28 08:11:00,77.055,77.145,77.02,77.135,874300000.0
2009-09-28 08:12:00,77.135,77.14,77.125,77.135,234600000.0
2009-09-28 08:13:00,77.135,77.135,77.065,77.105,637199999.0
2009-09-28 08:14:00,77.105,77.135,77.09,77.12,503099999.0
2009-09-28 08:15:00,77.115,77.145,77.105,77.115,376499999.0
2009-09-28 08:16:00,77.115,77.135,77.095,77.105,289900000.0
2009-09-28 08:17:00,77.1,77.105,77.08,77.08,349800000.0
2009-09-28 08:18:00,77.085,77.14,77.08,77.13,249200000.0
2009-09-28 08:19:00,77.125,77.23,77.115,77.225,488800000.0
2009-09-28 08:20:00,77.225,77.24,77.19,77.195,688600001.0
2009-09-28 08:21:00,77.195,77.195,77.115,77.12,779099998.0
2009-09-28 08:22:00,77.125,77.14,77.115,77.125,745000001.0
2009-09-28 08:23:00,77.13,77.19,77.115,77.175,497800000.0
2009-09-28 08:24:00,77.175,77.175,77.125,77.125,350000000.0
2009-09-28 08:25:00,77.125,77.14,77.08,77.085,395000000.0
2009-09-28 08:26:00,77.085,77.085,77.005,77.02,765400000.0
2009-09-28 08:27:00,77.02,77.03,77.005,77.02,279000001.0
2009-09-28 08:28:00,77.03,77.04,77.02,77.04,128200000.0
2009-09-28 08:29:00,77.04,77.06,77.01,77.015,291600000.0
2009-09-28 08:30:00,77.015,77.045,77.01,77.035,211800000.0
2009-09-28 08:31:00,77.035,77.035,76.965,76.99,543100000.0
2009-09-28 08:32:00,76.99,77.035,76.99,77.0,264700000.0
2009-09-28 08:33:00,76.995,77.04,76.985,77.035,572900000.0
2009-09-28 08:34:00,77.035,77.065,77.025,77.06,316900000.0
2009-09-28 08:35:00,77.07,77.13,77.07,77.13,442700000.0
2009-09-28 08:36:00,77.13,77.15,77.12,77.14,241000000.0
2009-09-28 08:37:00,77.14,77.14,77.115,77.12,259300000.0
2009-09-28 08:38:00,77.12,77.145,77.115,77.135,375400000.0
2009-09-28 08:39:00,77.135,77.135,77.105,77.115,469800000.0
2009-09-28 08:40:00,77.105,77.175,77.105,77.175,434400000.0
2009-09-28 08:41:00,77.175,77.215,77.175,77.19,657400000.0
2009-09-28 08:42:00,77.19,77.205,77.165,77.2,594800000.0
2009-09-28 08:43:00,77.2,77.23,77.185,77.23,489700000.0
2009-09-28 08:44:00,77.23,77.235,77.19,77.2,658200000.0
2009-09-28 08:45:00,77.2,77.22,77.19,77.2,480500001.0
2009-09-28 08:46:00,77.2,77.23,77.2,77.23,262600000.0
2009-09-28 08:47:00,77.23,77.255,77.22,77.245,589500001.0
2009-09-28 08:48:00,77.245,77.26,77.23,77.24,515200001.0
2009-09-28 08:49:00,77.24,77.275,77.235,77.245,452800000.0
2009-09-28 08:50:00,77.245,77.255,77.21,77.21,695199996.0
2009-09-28 08:51:00,77.21,77.225,77.195,77.22,626700000.0
2009-09-28 08:52:00,77.22,77.225,77.185,77.195,159400000.0
2009-09-28 08:53:00,77.2,77.2,77.16,77.16,114900000.0
2009-09-28 08:54:00,77.16,77.2,77.16,77.185,99600000.0
2009-09-28 08:55:00,77.185,77.19,77.145,77.17,211900000.0
2009-09-28 08:56:00,77.17,77.235,77.17,77.19,379000001.0
2009-09-28 08:57:00,77.19,77.225,77.19,77.225,175000000.0
2009-09-28 08:58:00,77.225,77.27,77.225,77.26,531799999.0
2009-09-28 08:59:00,77.26,77.3,77.24,77.25,647800001.0
2009-09-28 09:00:00,77.245,77.26,77.215,77.235,781799999.0
2009-09-28 09:01:00,77.23,77.25,77.21,77.245,625399999.0
2009-09-28 09:02:00,77.25,77.25,77.225,77.23,503500000.0
2009-09-28 09:03:00,77.23,77.235,77.2,77.205,456400000.0
2009-09-28 09:04:00,77.205,77.25,77.205,77.235,443900000.0
2009-09-28 09:05:00,77.235,77.27,77.235,77.26,753200000.0
2009-09-28 09:06:00,77.26,77.295,77.235,77.295,513000000.0
2009-09-28 09:07:00,77.29,77.325,77.29,77.305,977500001.0
2009-09-28 09:08:00,77.31,77.35,77.3,77.335,279600000.0
2009-09-28 09:09:00,77.34,77.35,77.325,77.335,555200001.0
2009-09-28 09:10:00,77.33,77.335,77.315,77.325,545000000.0
2009-09-28 09:11:00,77.325,77.335,77.28,77.325,675200001.0
2009-09-28 09:12:00,77.32,77.36,77.315,77.345,571500000.0
2009-09-28 09:13:00,77.34,77.34,77.295,77.3,757000000.0
2009-09-28 09:14:00,77.3,77.33,77.3,77.325,500500001.0
2009-09-28 09:15:00,77.325,77.33,77.29,77.31,426400003.0
2009-09-28 09:16:00,77.31,77.32,77.295,77.305,557400000.0
2009-09-28 09:17:00,77.315,77.315,77.29,77.295,568000000.0
2009-09-28 09:18:00,77.295,77.295,77.265,77.265,376900000.0
2009-09-28 09:19:00,77.265,77.28,77.265,77.265,627300001.0
2009-09-28 09:20:00,77.265,77.27,77.25,77.255,534400000.0
2009-09-28 09:21:00,77.26,77.305,77.26,77.3,576700001.0
2009-09-28 09:22:00,77.3,77.335,77.295,77.32,654400000.0
2009-09-28 09:23:00,77.32,77.365,77.31,77.32,559600000.0
2009-09-28 09:24:00,77.32,77.345,77.31,77.335,500200000.0
2009-09-28 09:25:00,77.335,77.345,77.305,77.305,517700001.0
2009-09-28 09:26:00,77.305,77.31,77.3,77.3,380200000.0
2009-09-28 09:27:00,77.3,77.355,77.3,77.345,528099999.0
2009-09-28 09:28:00,77.345,77.365,77.335,77.355,657400002.0
2009-09-28 09:29:00,77.355,77.435,77.345,77.405,747300000.0
2009-09-28 09:30:00,77.405,77.405,77.37,77.375,862499998.0
2009-09-28 09:31:00,77.365,77.365,77.29,77.31,1037100006.0
2009-09-28 09:32:00,77.305,77.33,77.265,77.265,750600001.0
2009-09-28 09:33:00,77.265,77.315,77.24,77.28,615399997.0
2009-09-28 09:34:00,77.275,77.275,77.245,77.245,683800000.0
2009-09-28 09:35:00,77.245,77.245,77.185,77.19,677199999.0
2009-09-28 09:36:00,77.195,77.24,77.16,77.24,713600000.0
2009-09-28 09:37:00,77.24,77.24,77.195,77.2,201700000.0
2009-09-28 09:38:00,77.195,77.235,77.175,77.215,390000000.0
2009-09-28 09:39:00,77.22,77.24,77.195,77.195,618300000.0
2009-09-28 09:40:00,77.19,77.215,77.15,77.205,711199999.0
2009-09-28 09:41:00,77.205,77.265,77.19,77.255,638200000.0
2009-09-28 09:42:00,77.255,77.27,77.215,77.27,522400001.0
2009-09-28 09:43:00,77.27,77.27,77.24,77.255,865800000.0
2009-09-28 09:44:00,77.26,77.285,77.255,77.265,543000000.0
2009-09-28 09:45:00,77.27,77.27,77.245,77.26,306600000.0
2009-09-28 09:46:00,77.26,77.275,77.255,77.265,121000000.0
2009-09-28 09:47:00,77.26,77.285,77.26,77.28,286600000.0
2009-09-28 09:48:00,77.28,77.315,77.275,77.295,433000000.0
2009-09-28 09:49:00,77.3,77.33,77.295,77.33,384600000.0
2009-09-28 09:50:00,77.33,77.335,77.3,77.31,623199999.0
2009-09-28 09:51:00,77.31,77.315,77.28,77.28,557900002.0
2009-09-28 09:52:00,77.28,77.29,77.265,77.275,513400000.0
2009-09-28 09:53:00,77.275,77.28,77.255,77.26,500099999.0
2009-09-28 09:54:00,77.26,77.26,77.24,77.245,472500001.0
2009-09-28 09:55:00,77.245,77.25,77.235,77.235,349200000.0
2009-09-28 09:56:00,77.235,77.24,77.22,77.225,450100001.0
2009-09-28 09:57:00,77.225,77.24,77.195,77.195,569300000.0
2009-09-28 09:58:00,77.195,77.24,77.19,77.21,641999999.0
2009-09-28 09:59:00,77.21,77.215,77.17,77.2,663899999.0
2009-09-28 10:00:00,77.195,77.24,77.195,77.235,590900000.0
2009-09-28 10:01:00,77.235,77.245,77.235,77.235,179300001.0
2009-09-28 10:02:00,77.235,77.25,77.225,77.25,356700001.0
2009-09-28 10:03:00,77.25,77.25,77.25,77.25,49000000.0
2009-09-28 10:04:00,77.25,77.28,77.23,77.265,224200000.0
2009-09-28 10:05:00,77.27,77.27,77.225,77.225,322700000.0
2009-09-28 10:06:00,77.225,77.24,77.215,77.22,660400000.0
2009-09-28 10:07:00,77.22,77.24,77.215,77.225,421999999.0
2009-09-28 10:08:00,77.225,77.235,77.225,77.235,199699999.0
2009-09-28 10:09:00,77.23,77.24,77.215,77.225,400700001.0
2009-09-28 10:10:00,77.225,77.23,77.215,77.215,450200000.0
2009-09-28 10:11:00,77.215,77.225,77.165,77.185,647300002.0
2009-09-28 10:12:00,77.185,77.185,77.155,77.165,436899999.0
2009-09-28 10:13:00,77.165,77.17,77.155,77.17,421700000.0
2009-09-28 10:14:00,77.17,77.19,77.16,77.185,480400000.0
2009-09-28 10:15:00,77.185,77.195,77.18,77.195,161600000.0
2009-09-28 10:16:00,77.195,77.22,77.195,77.205,296500001.0
2009-09-28 10:17:00,77.2,77.225,77.195,77.225,321400000.0
2009-09-28 10:18:00,77.225,77.255,77.22,77.255,353500000.0
2009-09-28 10:19:00,77.255,77.28,77.24,77.265,316000000.0
2009-09-28 10:20:00,77.265,77.275,77.265,77.265,134600000.0
2009-09-28 10:21:00,77.265,77.28,77.26,77.265,223900000.0
2009-09-28 10:22:00,77.265,77.315,77.26,77.31,416100000.0
2009-09-28 10:23:00,77.31,77.325,77.31,77.32,447099998.0
2009-09-28 10:24:00,77.32,77.325,77.315,77.32,231000000.0
2009-09-28 10:25:00,77.32,77.33,77.31,77.32,332800000.0
2009-09-28 10:26:00,77.32,77.35,77.315,77.335,396899997.0
2009-09-28 10:27:00,77.335,77.345,77.33,77.335,324900000.0
2009-09-28 10:28:00,77.335,77.355,77.335,77.35,184600000.0
2009-09-28 10:29:00,77.35,77.385,77.345,77.385,553399999.0
2009-09-28 10:30:00,77.385,77.455,77.38,77.445,955900000.0
2009-09-28 10:31:00,77.445,77.455,77.445,77.445,327000000.0
2009-09-28 10:32:00,77.445,77.445,77.42,77.43,426600000.0
2009-09-28 10:33:00,77.425,77.425,77.4,77.405,254600000.0
2009-09-28 10:34:00,77.405,77.405,77.385,77.385,426900000.0
2009-09-28 10:35:00,77.385,77.415,77.375,77.39,760599995.0
2009-09-28 10:36:00,77.39,77.42,77.385,77.42,531199998.0
2009-09-28 10:37:00,77.42,77.44,77.41,77.44,549700000.0
2009-09-28 10:38:00,77.44,77.47,77.44,77.46,360200001.0
2009-09-28 10:39:00,77.46,77.47,77.455,77.455,170800000.0
2009-09-28 10:40:00,77.46,77.46,77.42,77.42,372000000.0
2009-09-28 10:41:00,77.42,77.42,77.38,77.38,384300000.0
2009-09-28 10:42:00,77.375,77.385,77.36,77.38,626400001.0
2009-09-28 10:43:00,77.385,77.395,77.375,77.385,700800000.0
2009-09-28 10:44:00,77.39,77.39,77.37,77.375,297800000.0
2009-09-28 10:45:00,77.375,77.375,77.34,77.355,621400000.0
2009-09-28 10:46:00,77.355,77.37,77.345,77.345,352400000.0
2009-09-28 10:47:00,77.345,77.35,77.315,77.325,317800000.0
2009-09-28 10:48:00,77.325,77.345,77.315,77.34,311900000.0
2009-09-28 10:49:00,77.35,77.355,77.33,77.335,276400000.0
2009-09-28 10:50:00,77.335,77.335,77.25,77.255,648600002.0
2009-09-28 10:51:00,77.255,77.275,77.215,77.225,672099998.0
2009-09-28 10:52:00,77.225,77.285,77.215,77.285,758499998.0
2009-09-28 10:53:00,77.28,77.335,77.275,77.315,513300001.0
2009-09-28 10:54:00,77.315,77.32,77.3,77.31,359800000.0
2009-09-28 10:55:00,77.31,77.335,77.31,77.33,485700000.0
2009-09-28 10:56:00,77.33,77.345,77.325,77.325,273500000.0
2009-09-28 10:57:00,77.325,77.355,77.325,77.34,282100000.0
2009-09-28 10:58:00,77.345,77.345,77.31,77.315,657799999.0
2009-09-28 10:59:00,77.315,77.325,77.3,77.305,306800000.0
2009-09-28 11:00:00,77.305,77.325,77.29,77.31,371700000.0
2009-09-28 11:01:00,77.315,77.355,77.31,77.345,600199999.0
2009-09-28 11:02:00,77.345,77.355,77.335,77.335,429500001.0
2009-09-28 11:03:00,77.335,77.34,77.305,77.305,282500000.0
2009-09-28 11:04:00,77.3,77.3,77.285,77.3,504300000.0
2009-09-28 11:05:00,77.3,77.3,77.26,77.27,544900000.0
2009-09-28 11:06:00,77.27,77.275,77.25,77.265,637900000.0
2009-09-28 11:07:00,77.265,77.275,77.245,77.255,442000000.0
2009-09-28 11:08:00,77.255,77.285,77.255,77.28,225500000.0
2009-09-28 11:09:00,77.28,77.29,77.275,77.285,372599999.0
2009-09-28 11:10:00,77.285,77.325,77.285,77.325,335000000.0
2009-09-28 11:11:00,77.325,77.335,77.31,77.31,475100000.0
2009-09-28 11:12:00,77.31,77.31,77.285,77.295,310200000.0
2009-09-28 11:13:00,77.285,77.295,77.25,77.25,521300000.0
2009-09-28 11:14:00,77.245,77.3,77.245,77.28,726399999.0
2009-09-28 11:15:00,77.275,77.275,77.24,77.245,503700000.0
2009-09-28 11:16:00,77.245,77.26,77.235,77.25,325400000.0
2009-09-28 11:17:00,77.25,77.265,77.245,77.26,207000000.0
2009-09-28 11:18:00,77.26,77.27,77.25,77.27,294199999.0
2009-09-28 11:19:00,77.27,77.28,77.265,77.28,146300000.0
2009-09-28 11:20:00,77.28,77.285,77.25,77.255,223900001.0
2009-09-28 11:21:00,77.255,77.265,77.245,77.265,321000000.0
2009-09-28 11:22:00,77.265,77.265,77.245,77.255,207100000.0
2009-09-28 11:23:00,77.255,77.265,77.245,77.25,459300000.0
2009-09-28 11:24:00,77.25,77.275,77.25,77.265,295800000.0
2009-09-28 11:25:00,77.27,77.275,77.26,77.265,398000000.0
2009-09-28 11:26:00,77.265,77.31,77.265,77.29,397999999.0
2009-09-28 11:27:00,77.29,77.3,77.275,77.275,380699999.0
2009-09-28 11:28:00,77.275,77.275,77.26,77.265,357000000.0
2009-09-28 11:29:00,77.265,77.265,77.245,77.255,202600000.0
2009-09-28 11:30:00,77.25,77.265,77.245,77.255,297500000.0
2009-09-28 11:31:00,77.26,77.26,77.24,77.245,250500000.0
2009-09-28 11:32:00,77.245,77.26,77.24,77.255,142300000.0
2009-09-28 11:33:00,77.255,77.265,77.255,77.255,466600004.0
2009-09-28 11:34:00,77.255,77.275,77.245,77.27,232199999.0
2009-09-28 11:35:00,77.275,77.275,77.27,77.275,127800000.0
2009-09-28 11:36:00,77.275,77.285,77.255,77.255,155100001.0
2009-09-28 11:37:00,77.255,77.26,77.24,77.25,270299998.0
2009-09-28 11:38:00,77.25,77.25,77.245,77.25,89600000.0
2009-09-28 11:39:00,77.25,77.26,77.25,77.255,197400000.0
2009-09-28 11:40:00,77.255,77.27,77.245,77.265,226000000.0
2009-09-28 11:41:00,77.265,77.275,77.265,77.265,112900000.0
2009-09-28 11:42:00,77.265,77.275,77.265,77.265,227400000.0
2009-09-28 11:43:00,77.265,77.28,77.265,77.28,274299999.0
2009-09-28 11:44:00,77.28,77.29,77.265,77.27,291800001.0
2009-09-28 11:45:00,77.27,77.285,77.26,77.275,593899997.0
2009-09-28 11:46:00,77.275,77.3,77.265,77.285,500700001.0
2009-09-28 11:47:00,77.285,77.295,77.28,77.29,350800000.0
2009-09-28 11:48:00,77.285,77.3,77.27,77.28,394500000.0
2009-09-28 11:49:00,77.28,77.29,77.275,77.28,241000000.0
2009-09-28 11:50:00,77.28,77.3,77.275,77.29,283500000.0
2009-09-28 11:51:00,77.29,77.32,77.29,77.315,472300000.0
2009-09-28 11:52:00,77.315,77.325,77.28,77.29,480800000.0
2009-09-28 11:53:00,77.285,77.285,77.23,77.23,486299997.0
2009-09-28 11:54:00,77.23,77.245,77.205,77.205,489200001.0
2009-09-28 11:55:00,77.205,77.225,77.185,77.205,468000001.0
2009-09-28 11:56:00,77.205,77.22,77.205,77.215,480599993.0
2009-09-28 11:57:00,77.22,77.22,77.175,77.175,582300000.0
2009-09-28 11:58:00,77.175,77.195,77.175,77.18,322400000.0
2009-09-28 11:59:00,77.18,77.2,77.18,77.195,204500000.0
2009-09-28 12:00:00,77.195,77.2,77.19,77.2,293000000.0
2009-09-28 12:01:00,77.2,77.2,77.185,77.2,447100000.0
2009-09-28 12:02:00,77.195,77.2,77.19,77.195,169000000.0
2009-09-28 12:03:00,77.19,77.195,77.175,77.175,177000000.0
2009-09-28 12:04:00,77.175,77.19,77.175,77.19,122600000.0
2009-09-28 12:05:00,77.19,77.2,77.175,77.175,204600000.0
2009-09-28 12:06:00,77.175,77.185,77.15,77.17,472100001.0
2009-09-28 12:07:00,77.175,77.19,77.165,77.18,356500000.0
2009-09-28 12:08:00,77.18,77.18,77.17,77.18,226200000.0
2009-09-28 12:09:00,77.18,77.18,77.155,77.16,266000000.0
2009-09-28 12:10:00,77.16,77.17,77.14,77.16,336600002.0
2009-09-28 12:11:00,77.16,77.16,77.15,77.15,265500000.0
2009-09-28 12:12:00,77.155,77.16,77.15,77.15,514600001.0
2009-09-28 12:13:00,77.15,77.18,77.15,77.17,324900000.0
2009-09-28 12:14:00,77.17,77.175,77.16,77.165,189300000.0
2009-09-28 12:15:00,77.165,77.18,77.155,77.17,375300000.0
2009-09-28 12:16:00,77.175,77.185,77.175,77.18,143700000.0
2009-09-28 12:17:00,77.18,77.185,77.175,77.175,126800000.0
2009-09-28 12:18:00,77.175,77.18,77.175,77.18,58100000.0
2009-09-28 12:19:00,77.195,77.2,77.175,77.2,202200000.0
2009-09-28 12:20:00,77.2,77.215,77.18,77.195,369600000.0
2009-09-28 12:21:00,77.195,77.215,77.195,77.195,254900001.0
2009-09-28 12:22:00,77.195,77.2,77.185,77.19,162100000.0
2009-09-28 12:23:00,77.185,77.19,77.175,77.18,86800000.0
2009-09-28 12:24:00,77.18,77.205,77.18,77.205,129600000.0
2009-09-28 12:25:00,77.205,77.28,77.2,77.265,330300000.0
2009-09-28 12:26:00,77.27,77.31,77.27,77.31,409100000.0
2009-09-28 12:27:00,77.31,77.335,77.3,77.325,647200001.0
2009-09-28 12:28:00,77.325,77.345,77.325,77.335,465100001.0
2009-09-28 12:29:00,77.34,77.355,77.31,77.315,542200001.0
2009-09-28 12:30:00,77.315,77.315,77.29,77.295,405699999.0
2009-09-28 12:31:00,77.3,77.3,77.265,77.285,500800000.0
2009-09-28 12:32:00,77.285,77.3,77.27,77.285,363500000.0
2009-09-28 12:33:00,77.295,77.295,77.255,77.255,631200001.0
2009-09-28 12:34:00,77.255,77.285,77.25,77.28,429400000.0
2009-09-28 12:35:00,77.28,77.31,77.28,77.29,238399999.0
2009-09-28 12:36:00,77.285,77.285,77.25,77.26,317399999.0
2009-09-28 12:37:00,77.26,77.26,77.255,77.255,137099999.0
2009-09-28 12:38:00,77.255,77.26,77.25,77.255,205800000.0
2009-09-28 12:39:00,77.255,77.255,77.245,77.245,211900000.0
2009-09-28 12:40:00,77.245,77.265,77.245,77.26,167900000.0
2009-09-28 12:41:00,77.26,77.29,77.26,77.29,313599999.0
2009-09-28 12:42:00,77.285,77.29,77.28,77.28,228200000.0
2009-09-28 12:43:00,77.28,77.285,77.27,77.28,521600000.0
2009-09-28 12:44:00,77.28,77.28,77.23,77.23,440500000.0
2009-09-28 12:45:00,77.23,77.24,77.215,77.215,498200001.0
2009-09-28 12:46:00,77.22,77.235,77.22,77.235,623500000.0
2009-09-28 12:47:00,77.235,77.26,77.235,77.255,275299999.0
2009-09-28 12:48:00,77.26,77.265,77.245,77.255,508400001.0
2009-09-28 12:49:00,77.255,77.255,77.23,77.255,259700000.0
2009-09-28 12:50:00,77.26,77.26,77.23,77.24,528100000.0
2009-09-28 12:51:00,77.24,77.24,77.225,77.235,342700000.0
2009-09-28 12:52:00,77.23,77.245,77.23,77.24,240900001.0
2009-09-28 12:53:00,77.24,77.26,77.24,77.25,390900000.0
2009-09-28 12:54:00,77.25,77.26,77.25,77.25,219200000.0
2009-09-28 12:55:00,77.25,77.285,77.25,77.28,314900000.0
2009-09-28 12:56:00,77.28,77.29,77.275,77.285,364800000.0
2009-09-28 12:57:00,77.28,77.305,77.28,77.3,247000000.0
2009-09-28 12:58:00,77.3,77.305,77.295,77.3,96600000.0
2009-09-28 12:59:00,77.305,77.305,77.275,77.275,253700000.0
2009-09-28 13:00:00,77.275,77.285,77.27,77.275,242200000.0
2009-09-28 13:01:00,77.28,77.29,77.275,77.28,213600000.0
2009-09-28 13:02:00,77.28,77.31,77.275,77.3,163800000.0
2009-09-28 13:03:00,77.295,77.315,77.285,77.31,416100000.0
2009-09-28 13:04:00,77.31,77.315,77.29,77.29,116600000.0
2009-09-28 13:05:00,77.285,77.285,77.245,77.245,340700000.0
2009-09-28 13:06:00,77.245,77.26,77.235,77.255,338500000.0
2009-09-28 13:07:00,77.255,77.29,77.255,77.26,262800000.0
2009-09-28 13:08:00,77.26,77.335,77.26,77.335,330100000.0
2009-09-28 13:09:00,77.335,77.355,77.33,77.33,300900000.0
2009-09-28 13:10:00,77.33,77.355,77.325,77.35,559900002.0
2009-09-28 13:11:00,77.35,77.365,77.345,77.36,474199999.0
2009-09-28 13:12:00,77.36,77.375,77.355,77.365,478999998.0
2009-09-28 13:13:00,77.365,77.41,77.365,77.4,440699999.0
2009-09-28 13:14:00,77.4,77.415,77.37,77.38,738600000.0
2009-09-28 13:15:00,77.37,77.38,77.32,77.365,653400000.0
2009-09-28 13:16:00,77.365,77.38,77.36,77.36,312300001.0
2009-09-28 13:17:00,77.36,77.36,77.32,77.34,736600000.0
2009-09-28 13:18:00,77.34,77.36,77.335,77.355,257900000.0
2009-09-28 13:19:00,77.355,77.355,77.34,77.35,326200000.0
2009-09-28 13:20:00,77.355,77.37,77.355,77.365,205700000.0
2009-09-28 13:21:00,77.36,77.37,77.34,77.35,548800001.0
2009-09-28 13:22:00,77.35,77.39,77.35,77.385,402700000.0
2009-09-28 13:23:00,77.38,77.4,77.375,77.38,557300004.0
2009-09-28 13:24:00,77.385,77.39,77.37,77.38,424200000.0
2009-09-28 13:25:00,77.38,77.38,77.36,77.365,412000000.0
2009-09-28 13:26:00,77.365,77.37,77.355,77.36,329599999.0
2009-09-28 13:27:00,77.355,77.385,77.355,77.375,570599999.0
2009-09-28 13:28:00,77.375,77.425,77.37,77.41,640300000.0
2009-09-28 13:29:00,77.41,77.43,77.39,77.4,709900001.0
2009-09-28 13:30:00,77.4,77.435,77.395,77.42,547800000.0
2009-09-28 13:31:00,77.415,77.455,77.41,77.45,650399997.0
2009-09-28 13:32:00,77.45,77.475,77.44,77.47,570500001.0
2009-09-28 13:33:00,77.475,77.475,77.465,77.47,343900000.0
2009-09-28 13:34:00,77.475,77.48,77.465,77.48,186800000.0
2009-09-28 13:35:00,77.48,77.48,77.455,77.46,311700000.0
2009-09-28 13:36:00,77.46,77.465,77.455,77.46,162500001.0
2009-09-28 13:37:00,77.46,77.46,77.425,77.43,300200000.0
2009-09-28 13:38:00,77.425,77.445,77.425,77.435,268600001.0
2009-09-28 13:39:00,77.435,77.445,77.42,77.42,270899999.0
2009-09-28 13:40:00,77.425,77.435,77.425,77.435,214800001.0
2009-09-28 13:41:00,77.435,77.46,77.435,77.44,648899999.0
2009-09-28 13:42:00,77.44,77.45,77.435,77.445,294900000.0
2009-09-28 13:43:00,77.445,77.46,77.445,77.455,462500000.0
2009-09-28 13:44:00,77.455,77.46,77.42,77.44,284800000.0
2009-09-28 13:45:00,77.44,77.45,77.425,77.44,316500000.0
2009-09-28 13:46:00,77.44,77.44,77.42,77.435,178500000.0
2009-09-28 13:47:00,77.43,77.435,77.4,77.415,645800000.0
2009-09-28 13:48:00,77.415,77.42,77.405,77.42,118500000.0
2009-09-28 13:49:00,77.42,77.455,77.41,77.41,496300000.0
2009-09-28 13:50:00,77.41,77.455,77.41,77.44,501800000.0
2009-09-28 13:51:00,77.435,77.47,77.435,77.46,350900000.0
2009-09-28 13:52:00,77.46,77.46,77.435,77.44,560099998.0
2009-09-28 13:53:00,77.435,77.44,77.425,77.425,604699999.0
2009-09-28 13:54:00,77.425,77.435,77.41,77.415,291000000.0
2009-09-28 13:55:00,77.415,77.415,77.4,77.4,268600000.0
2009-09-28 13:56:00,77.4,77.43,77.395,77.43,289800000.0
2009-09-28 13:57:00,77.425,77.425,77.385,77.395,442400000.0
2009-09-28 13:58:00,77.395,77.41,77.39,77.39,255200000.0
2009-09-28 13:59:00,77.39,77.405,77.375,77.4,478399999.0
2009-09-28 14:00:00,77.405,77.44,77.39,77.44,484000000.0
2009-09-28 14:01:00,77.44,77.465,77.435,77.455,377000000.0
2009-09-28 14:02:00,77.455,77.475,77.435,77.435,604600000.0
2009-09-28 14:03:00,77.435,77.475,77.435,77.475,333200000.0
2009-09-28 14:04:00,77.475,77.485,77.47,77.485,217000000.0
2009-09-28 14:05:00,77.485,77.515,77.485,77.5,253900000.0
2009-09-28 14:06:00,77.5,77.535,77.495,77.535,442200000.0
2009-09-28 14:07:00,77.54,77.545,77.525,77.54,433000000.0
2009-09-28 14:08:00,77.54,77.56,77.535,77.56,365800000.0
2009-09-28 14:09:00,77.56,77.56,77.53,77.535,388200000.0
2009-09-28 14:10:00,77.535,77.555,77.535,77.555,197000000.0
2009-09-28 14:11:00,77.555,77.575,77.55,77.55,412900000.0
2009-09-28 14:12:00,77.55,77.57,77.55,77.57,163200000.0
2009-09-28 14:13:00,77.57,77.585,77.565,77.57,239400000.0
2009-09-28 14:14:00,77.575,77.58,77.55,77.55,333800000.0
2009-09-28 14:15:00,77.55,77.58,77.55,77.575,337100000.0
2009-09-28 14:16:00,77.575,77.58,77.57,77.575,284700000.0
2009-09-28 14:17:00,77.575,77.585,77.575,77.575,410699999.0
2009-09-28 14:18:00,77.575,77.585,77.575,77.58,387200000.0
2009-09-28 14:19:00,77.58,77.58,77.565,77.565,277900000.0
2009-09-28 14:20:00,77.565,77.595,77.56,77.58,416000000.0
2009-09-28 14:21:00,77.585,77.62,77.58,77.6,361700001.0
2009-09-28 14:22:00,77.6,77.63,77.595,77.625,434600000.0
2009-09-28 14:23:00,77.625,77.665,77.625,77.64,631399999.0
2009-09-28 14:24:00,77.645,77.655,77.615,77.62,365600000.0
2009-09-28 14:25:00,77.625,77.65,77.625,77.64,323800000.0
2009-09-28 14:26:00,77.635,77.66,77.625,77.66,404800000.0
2009-09-28 14:27:00,77.65,77.655,77.62,77.62,761799999.0
2009-09-28 14:28:00,77.62,77.635,77.615,77.625,601799999.0
2009-09-28 14:29:00,77.625,77.665,77.62,77.665,433600000.0
2009-09-28 14:30:00,77.67,77.695,77.665,77.69,542999999.0
2009-09-28 14:31:00,77.69,77.72,77.685,77.715,499000002.0
2009-09-28 14:32:00,77.71,77.725,77.7,77.72,373200000.0
2009-09-28 14:33:00,77.72,77.75,77.715,77.745,390200000.0
2009-09-28 14:34:00,77.74,77.745,77.7,77.705,681900000.0
2009-09-28 14:35:00,77.71,77.72,77.69,77.72,471300000.0
2009-09-28 14:36:00,77.72,77.73,77.695,77.705,502999998.0
2009-09-28 14:37:00,77.7,77.7,77.675,77.685,344400000.0
2009-09-28 14:38:00,77.685,77.7,77.68,77.695,384799999.0
2009-09-28 14:39:00,77.695,77.7,77.69,77.69,197200000.0
2009-09-28 14:40:00,77.69,77.71,77.69,77.695,300700000.0
2009-09-28 14:41:00,77.695,77.7,77.665,77.675,509299999.0
2009-09-28 14:42:00,77.675,77.68,77.675,77.68,392400000.0
2009-09-28 14:43:00,77.68,77.71,77.68,77.7,389600000.0
2009-09-28 14:44:00,77.7,77.7,77.68,77.695,749800000.0
2009-09-28 14:45:00,77.695,77.71,77.68,77.69,419200000.0
2009-09-28 14:46:00,77.69,77.71,77.69,77.705,391300000.0
2009-09-28 14:47:00,77.705,77.72,77.66,77.68,541800000.0
2009-09-28 14:48:00,77.68,77.69,77.665,77.67,361600000.0
2009-09-28 14:49:00,77.67,77.705,77.665,77.67,362000000.0
2009-09-28 14:50:00,77.67,77.69,77.665,77.665,568400000.0
2009-09-28 14:51:00,77.665,77.705,77.66,77.7,519000000.0
2009-09-28 14:52:00,77.7,77.705,77.675,77.7,292400000.0
2009-09-28 14:53:00,77.7,77.705,77.67,77.68,346300001.0
2009-09-28 14:54:00,77.68,77.68,77.66,77.67,418400000.0
2009-09-28 14:55:00,77.67,77.675,77.65,77.655,351200000.0
2009-09-28 14:56:00,77.655,77.68,77.65,77.665,411400000.0
2009-09-28 14:57:00,77.665,77.67,77.615,77.63,462500000.0
2009-09-28 14:58:00,77.63,77.645,77.555,77.555,673500000.0
2009-09-28 14:59:00,77.555,77.56,77.42,77.42,836799999.0
2009-09-28 15:00:00,77.42,77.425,77.395,77.405,756300000.0
2009-09-28 15:01:00,77.405,77.44,77.395,77.44,518400000.0
2009-09-28 15:02:00,77.44,77.49,77.425,77.475,260200000.0
2009-09-28 15:03:00,77.48,77.485,77.465,77.47,182200000.0
2009-09-28 15:04:00,77.475,77.485,77.455,77.465,495500000.0
2009-09-28 15:05:00,77.475,77.475,77.43,77.435,480600000.0
2009-09-28 15:06:00,77.435,77.435,77.405,77.43,395900000.0
2009-09-28 15:07:00,77.435,77.455,77.42,77.425,419200000.0
2009-09-28 15:08:00,77.425,77.435,77.38,77.385,464300000.0
2009-09-28 15:09:00,77.39,77.4,77.385,77.39,426700000.0
2009-09-28 15:10:00,77.395,77.4,77.37,77.39,585100000.0
2009-09-28 15:11:00,77.39,77.39,77.345,77.365,725600002.0
2009-09-28 15:12:00,77.36,77.385,77.355,77.36,641600000.0
2009-09-28 15:13:00,77.365,77.375,77.34,77.345,340100000.0
2009-09-28 15:14:00,77.345,77.4,77.345,77.38,414100000.0
2009-09-28 15:15:00,77.39,77.415,77.375,77.4,555400001.0
2009-09-28 15:16:00,77.4,77.42,77.4,77.415,374600000.0
2009-09-28 15:17:00,77.415,77.44,77.395,77.415,420199999.0
2009-09-28 15:18:00,77.415,77.43,77.395,77.41,589699999.0
2009-09-28 15:19:00,77.405,77.405,77.375,77.385,457300000.0
2009-09-28 15:20:00,77.385,77.385,77.35,77.35,475600000.0
2009-09-28 15:21:00,77.35,77.35,77.33,77.335,487400000.0
2009-09-28 15:22:00,77.335,77.335,77.25,77.255,585700000.0
2009-09-28 15:23:00,77.26,77.28,77.245,77.265,557500000.0
2009-09-28 15:24:00,77.265,77.28,77.26,77.275,470600000.0
2009-09-28 15:25:00,77.28,77.3,77.275,77.3,476900000.0
2009-09-28 15:26:00,77.305,77.31,77.285,77.285,427100000.0
2009-09-28 15:27:00,77.285,77.29,77.26,77.275,472899999.0
2009-09-28 15:28:00,77.275,77.32,77.275,77.32,307800001.0
2009-09-28 15:29:00,77.315,77.32,77.305,77.32,317499997.0
2009-09-28 15:30:00,77.325,77.345,77.31,77.335,557600001.0
2009-09-28 15:31:00,77.335,77.34,77.26,77.29,589100000.0
2009-09-28 15:32:00,77.29,77.325,77.285,77.3,501700001.0
2009-09-28 15:33:00,77.3,77.33,77.295,77.31,350700001.0
2009-09-28 15:34:00,77.31,77.315,77.28,77.295,449700000.0
2009-09-28 15:35:00,77.295,77.335,77.295,77.335,614999998.0
2009-09-28 15:36:00,77.335,77.355,77.315,77.33,520700000.0
2009-09-28 15:37:00,77.33,77.33,77.305,77.32,413100000.0
2009-09-28 15:38:00,77.32,77.345,77.32,77.33,242500000.0
2009-09-28 15:39:00,77.33,77.33,77.31,77.32,182200000.0
2009-09-28 15:40:00,77.315,77.32,77.305,77.305,312200000.0
2009-09-28 15:41:00,77.3,77.345,77.29,77.345,516400000.0
2009-09-28 15:42:00,77.345,77.38,77.335,77.38,498300000.0
2009-09-28 15:43:00,77.38,77.425,77.38,77.42,475800000.0
2009-09-28 15:44:00,77.41,77.455,77.4,77.44,732300000.0
2009-09-28 15:45:00,77.44,77.495,77.435,77.49,699200000.0
2009-09-28 15:46:00,77.49,77.49,77.435,77.44,538700000.0
2009-09-28 15:47:00,77.44,77.48,77.425,77.47,509800000.0
2009-09-28 15:48:00,77.47,77.5,77.46,77.46,499000000.0
2009-09-28 15:49:00,77.455,77.525,77.455,77.525,527800000.0
2009-09-28 15:50:00,77.525,77.54,77.505,77.525,764299999.0
2009-09-28 15:51:00,77.53,77.53,77.475,77.48,336500000.0
2009-09-28 15:52:00,77.48,77.495,77.435,77.495,453200000.0
2009-09-28 15:53:00,77.495,77.5,77.465,77.475,542000000.0
2009-09-28 15:54:00,77.475,77.5,77.47,77.5,396700000.0
2009-09-28 15:55:00,77.505,77.52,77.455,77.46,496400001.0
2009-09-28 15:56:00,77.465,77.465,77.435,77.455,388000000.0
2009-09-28 15:57:00,77.445,77.49,77.44,77.44,539100001.0
2009-09-28 15:58:00,77.435,77.455,77.425,77.435,582700001.0
2009-09-28 15:59:00,77.44,77.45,77.4,77.4,790300001.0
2009-09-28 16:00:00,77.4,77.48,77.4,77.455,744800001.0
2009-09-28 16:01:00,77.455,77.46,77.41,77.435,693600000.0
2009-09-28 16:02:00,77.43,77.435,77.4,77.415,624900001.0
2009-09-28 16:03:00,77.42,77.435,77.385,77.395,580200000.0
2009-09-28 16:04:00,77.395,77.41,77.38,77.385,427599999.0
2009-09-28 16:05:00,77.385,77.41,77.38,77.4,460599999.0
2009-09-28 16:06:00,77.39,77.465,77.375,77.45,649200000.0
2009-09-28 16:07:00,77.45,77.47,77.415,77.425,618599999.0
2009-09-28 16:08:00,77.425,77.435,77.365,77.375,685699998.0
2009-09-28 16:09:00,77.375,77.415,77.345,77.36,685000000.0
2009-09-28 16:10:00,77.36,77.41,77.36,77.405,624100001.0
2009-09-28 16:11:00,77.405,77.42,77.395,77.405,446800000.0
2009-09-28 16:12:00,77.405,77.43,77.405,77.43,544800001.0
2009-09-28 16:13:00,77.43,77.43,77.4,77.43,396900000.0
2009-09-28 16:14:00,77.43,77.445,77.41,77.415,392500000.0
2009-09-28 16:15:00,77.415,77.435,77.41,77.415,489800000.0
2009-09-28 16:16:00,77.415,77.435,77.41,77.43,561000001.0
2009-09-28 16:17:00,77.425,77.465,77.425,77.445,510800000.0
2009-09-28 16:18:00,77.435,77.465,77.435,77.455,476399999.0
2009-09-28 16:19:00,77.455,77.465,77.44,77.455,214400000.0
2009-09-28 16:20:00,77.455,77.48,77.435,77.45,584100000.0
2009-09-28 16:21:00,77.455,77.485,77.445,77.475,573400000.0
2009-09-28 16:22:00,77.475,77.54,77.465,77.535,730000000.0
2009-09-28 16:23:00,77.535,77.58,77.52,77.58,638800000.0
2009-09-28 16:24:00,77.58,77.58,77.56,77.57,735800000.0
2009-09-28 16:25:00,77.57,77.58,77.56,77.575,609199997.0
2009-09-28 16:26:00,77.575,77.58,77.555,77.575,447500000.0
2009-09-28 16:27:00,77.575,77.585,77.53,77.555,563700000.0
2009-09-28 16:28:00,77.555,77.58,77.54,77.57,434199999.0
2009-09-28 16:29:00,77.565,77.58,77.555,77.56,465399999.0
2009-09-28 16:30:00,77.56,77.6,77.555,77.595,315600000.0
2009-09-28 16:31:00,77.595,77.69,77.595,77.69,454600000.0
2009-09-28 16:32:00,77.685,77.715,77.68,77.695,390600000.0
2009-09-28 16:33:00,77.695,77.695,77.65,77.665,369600000.0
2009-09-28 16:34:00,77.665,77.665,77.645,77.66,493300000.0
2009-09-28 16:35:00,77.66,77.705,77.655,77.68,697300001.0
2009-09-28 16:36:00,77.685,77.69,77.66,77.68,414799999.0
2009-09-28 16:37:00,77.68,77.725,77.68,77.72,457399999.0
2009-09-28 16:38:00,77.72,77.74,77.685,77.695,606100000.0
2009-09-28 16:39:00,77.695,77.7,77.655,77.68,692700000.0
2009-09-28 16:40:00,77.68,77.705,77.655,77.655,573000000.0
2009-09-28 16:41:00,77.66,77.665,77.625,77.64,716600000.0
2009-09-28 16:42:00,77.64,77.685,77.635,77.685,619600000.0
2009-09-28 16:43:00,77.69,77.695,77.665,77.675,545600000.0
2009-09-28 16:44:00,77.675,77.695,77.675,77.695,360600000.0
2009-09-28 16:45:00,77.695,77.705,77.68,77.7,469600000.0
2009-09-28 16:46:00,77.7,77.705,77.655,77.685,673600000.0
2009-09-28 16:47:00,77.685,77.685,77.655,77.67,609500000.0
2009-09-28 16:48:00,77.67,77.725,77.67,77.715,652100000.0
2009-09-28 16:49:00,77.715,77.72,77.655,77.655,817500000.0
2009-09-28 16:50:00,77.655,77.66,77.62,77.655,458000000.0
2009-09-28 16:51:00,77.65,77.66,77.635,77.655,710199999.0
2009-09-28 16:52:00,77.66,77.66,77.6,77.6,630000000.0
2009-09-28 16:53:00,77.595,77.615,77.56,77.565,906200003.0
2009-09-28 16:54:00,77.56,77.57,77.52,77.565,713100001.0
2009-09-28 16:55:00,77.565,77.625,77.565,77.615,641700000.0
2009-09-28 16:56:00,77.615,77.64,77.605,77.64,608900000.0
2009-09-28 16:57:00,77.64,77.65,77.61,77.615,804099999.0
2009-09-28 16:58:00,77.615,77.665,77.615,77.66,499800000.0
2009-09-28 16:59:00,77.66,77.685,77.64,77.675,1082600000.0
2009-09-28 17:00:00,77.685,77.725,77.68,77.695,799200000.0
2009-09-28 17:01:00,77.695,77.695,77.635,77.655,830700001.0
2009-09-28 17:02:00,77.655,77.675,77.62,77.665,696899998.0
2009-09-28 17:03:00,77.665,77.675,77.645,77.65,737099997.0
2009-09-28 17:04:00,77.65,77.69,77.645,77.685,588900001.0
2009-09-28 17:05:00,77.69,77.705,77.68,77.705,513300000.0
2009-09-28 17:06:00,77.71,77.715,77.7,77.715,396400000.0
2009-09-28 17:07:00,77.715,77.795,77.71,77.785,581000000.0
2009-09-28 17:08:00,77.795,77.81,77.775,77.78,709500000.0
2009-09-28 17:09:00,77.775,77.835,77.775,77.815,835599999.0
2009-09-28 17:10:00,77.815,77.825,77.78,77.785,799199998.0
2009-09-28 17:11:00,77.79,77.885,77.79,77.875,806599999.0
2009-09-28 17:12:00,77.875,77.875,77.83,77.865,772200000.0
2009-09-28 17:13:00,77.865,77.88,77.85,77.875,665400000.0
2009-09-28 17:14:00,77.875,77.875,77.85,77.855,455500001.0
2009-09-28 17:15:00,77.855,77.865,77.84,77.855,288200000.0
2009-09-28 17:16:00,77.86,77.865,77.85,77.855,452300001.0
2009-09-28 17:17:00,77.855,77.865,77.855,77.86,322300000.0
2009-09-28 17:18:00,77.87,77.875,77.86,77.875,382899998.0
2009-09-28 17:19:00,77.875,77.875,77.855,77.865,637300001.0
2009-09-28 17:20:00,77.865,77.885,77.855,77.86,662600000.0
2009-09-28 17:21:00,77.86,77.91,77.86,77.9,446700000.0
2009-09-28 17:22:00,77.895,77.925,77.895,77.92,441399999.0
2009-09-28 17:23:00,77.92,77.93,77.91,77.925,361100000.0
2009-09-28 17:24:00,77.925,77.95,77.905,77.905,654800000.0
2009-09-28 17:25:00,77.905,77.915,77.875,77.885,227100000.0
2009-09-28 17:26:00,77.885,77.89,77.84,77.845,396600000.0
2009-09-28 17:27:00,77.845,77.9,77.845,77.9,368799999.0
2009-09-28 17:28:00,77.905,77.94,77.89,77.935,361700000.0
2009-09-28 17:29:00,77.94,77.965,77.92,77.925,722600000.0
2009-09-28 17:30:00,77.925,77.945,77.92,77.93,702600001.0
2009-09-28 17:31:00,77.945,77.965,77.945,77.945,422700000.0
2009-09-28 17:32:00,77.945,77.945,77.905,77.925,355099999.0
2009-09-28 17:33:00,77.925,77.94,77.915,77.93,458100000.0
2009-09-28 17:34:00,77.93,77.945,77.9,77.945,459799999.0
2009-09-28 17:35:00,77.94,77.945,77.9,77.91,366400000.0
2009-09-28 17:36:00,77.91,77.935,77.905,77.93,450600002.0
2009-09-28 17:37:00,77.93,77.95,77.925,77.94,570199998.0
2009-09-28 17:38:00,77.945,77.96,77.945,77.96,729799997.0
2009-09-28 17:39:00,77.965,77.975,77.945,77.965,260500001.0
2009-09-28 17:40:00,77.97,77.99,77.965,77.99,700000000.0
2009-09-28 17:41:00,77.99,78.055,77.975,78.055,488100000.0
2009-09-28 17:42:00,78.06,78.075,78.0,78.025,864099996.0
2009-09-28 17:43:00,78.025,78.075,78.01,78.07,642699999.0
2009-09-28 17:44:00,78.055,78.255,78.045,78.235,1126499997.0
2009-09-28 17:45:00,78.225,78.23,78.17,78.23,909499999.0
2009-09-28 17:46:00,78.235,78.235,78.2,78.225,986699998.0
2009-09-28 17:47:00,78.225,78.235,78.175,78.19,591399998.0
2009-09-28 17:48:00,78.19,78.195,78.135,78.14,625750000.0
2009-09-28 17:49:00,78.14,78.16,78.1,78.15,736100001.0
2009-09-28 17:50:00,78.15,78.165,78.125,78.125,591399998.0
2009-09-28 17:51:00,78.13,78.155,78.075,78.075,729400000.0
2009-09-28 17:52:00,78.08,78.095,78.05,78.05,731999999.0
2009-09-28 17:53:00,78.05,78.065,78.025,78.035,521300000.0
2009-09-28 17:54:00,78.035,78.04,78.02,78.04,485299999.0
2009-09-28 17:55:00,78.04,78.05,77.995,77.995,482000001.0
2009-09-28 17:56:00,77.995,78.01,77.995,77.995,272000000.0
2009-09-28 17:57:00,77.995,78.045,77.995,78.045,199900000.0
2009-09-28 17:58:00,78.045,78.045,78.0,78.0,392200000.0
2009-09-28 17:59:00,78.0,78.015,77.995,78.01,267800000.0
2009-09-28 18:00:00,78.01,78.025,77.955,77.955,586200000.0
2009-09-28 18:01:00,77.955,78.03,77.95,78.0,566700000.0
2009-09-28 18:02:00,77.99,78.03,77.985,77.99,444500000.0
2009-09-28 18:03:00,77.995,78.035,77.97,78.02,305800000.0
2009-09-28 18:04:00,78.02,78.06,78.02,78.04,338500000.0
2009-09-28 18:05:00,78.04,78.105,78.025,78.105,681200000.0
2009-09-28 18:06:00,78.105,78.125,78.075,78.1,600400001.0
2009-09-28 18:07:00,78.1,78.125,78.095,78.115,303200000.0
2009-09-28 18:08:00,78.115,78.175,78.115,78.17,478200000.0
2009-09-28 18:09:00,78.17,78.185,78.14,78.14,608000000.0
2009-09-28 18:10:00,78.145,78.17,78.13,78.16,431500000.0
2009-09-28 18:11:00,78.16,78.175,78.155,78.165,508900002.0
2009-09-28 18:12:00,78.16,78.16,78.125,78.125,427000000.0
2009-09-28 18:13:00,78.125,78.13,78.11,78.13,279500000.0
2009-09-28 18:14:00,78.135,78.165,78.13,78.155,448700000.0
2009-09-28 18:15:00,78.155,78.17,78.15,78.155,365700000.0
2009-09-28 18:16:00,78.155,78.16,78.145,78.15,168999999.0
2009-09-28 18:17:00,78.15,78.15,78.14,78.15,102800000.0
2009-09-28 18:18:00,78.15,78.185,78.15,78.165,136300000.0
2009-09-28 18:19:00,78.165,78.17,78.16,78.17,74300000.0
2009-09-28 18:20:00,78.17,78.205,78.165,78.2,275999998.0
2009-09-28 18:21:00,78.205,78.215,78.18,78.18,400500000.0
2009-09-28 18:22:00,78.18,78.18,78.14,78.14,371900001.0
2009-09-28 18:23:00,78.14,78.15,78.12,78.15,617500001.0
2009-09-28 18:24:00,78.15,78.18,78.15,78.18,437600000.0
2009-09-28 18:25:00,78.185,78.215,78.18,78.205,190300000.0
2009-09-28 18:26:00,78.205,78.225,78.195,78.2,431000000.0
2009-09-28 18:27:00,78.2,78.2,78.175,78.195,266500000.0
2009-09-28 18:28:00,78.195,78.21,78.19,78.2,218700000.0
2009-09-28 18:29:00,78.2,78.205,78.155,78.16,244100000.0
2009-09-28 18:30:00,78.16,78.18,78.15,78.16,494099999.0
2009-09-28 18:31:00,78.16,78.165,78.145,78.15,590399999.0
2009-09-28 18:32:00,78.15,78.155,78.14,78.155,109400000.0
2009-09-28 18:33:00,78.15,78.155,78.08,78.1,417399999.0
2009-09-28 18:34:00,78.1,78.15,78.1,78.145,339200000.0
2009-09-28 18:35:00,78.145,78.19,78.135,78.135,360399999.0
2009-09-28 18:36:00,78.135,78.165,78.135,78.16,188000000.0
2009-09-28 18:37:00,78.165,78.165,78.16,78.165,130600000.0
2009-09-28 18:38:00,78.165,78.165,78.155,78.155,114200000.0
2009-09-28 18:39:00,78.16,78.195,78.15,78.175,355100000.0
2009-09-28 18:40:00,78.175,78.175,78.15,78.15,236100000.0
2009-09-28 18:41:00,78.15,78.15,78.135,78.135,115900000.0
2009-09-28 18:42:00,78.14,78.14,78.125,78.14,312800000.0
2009-09-28 18:43:00,78.14,78.16,78.125,78.125,470500000.0
2009-09-28 18:44:00,78.13,78.15,78.125,78.13,413100000.0
2009-09-28 18:45:00,78.13,78.135,78.12,78.12,176300000.0
2009-09-28 18:46:00,78.12,78.125,78.12,78.12,289200000.0
2009-09-28 18:47:00,78.12,78.135,78.12,78.12,173300000.0
2009-09-28 18:48:00,78.12,78.12,78.09,78.09,302000000.0
2009-09-28 18:49:00,78.095,78.115,78.07,78.11,340900000.0
2009-09-28 18:50:00,78.11,78.135,78.095,78.135,320400000.0
2009-09-28 18:51:00,78.135,78.135,78.1,78.105,196300000.0
2009-09-28 18:52:00,78.11,78.11,78.08,78.085,159899999.0
2009-09-28 18:53:00,78.08,78.085,78.03,78.035,209900000.0
2009-09-28 18:54:00,78.035,78.06,77.985,78.06,448300000.0
2009-09-28 18:55:00,78.07,78.07,78.025,78.035,412000000.0
2009-09-28 18:56:00,78.035,78.035,78.005,78.015,369200000.0
2009-09-28 18:57:00,78.015,78.02,78.0,78.015,466300000.0
2009-09-28 18:58:00,78.015,78.03,78.015,78.025,366300000.0
2009-09-28 18:59:00,78.02,78.06,78.015,78.045,508300000.0
2009-09-28 19:00:00,78.025,78.055,78.0,78.04,671399998.0
2009-09-28 19:01:00,78.04,78.045,78.025,78.035,275500000.0
2009-09-28 19:02:00,78.04,78.045,78.02,78.02,329399999.0
2009-09-28 19:03:00,78.02,78.025,78.02,78.02,124900000.0
2009-09-28 19:04:00,78.03,78.035,78.025,78.035,135600000.0
2009-09-28 19:05:00,78.03,78.07,78.03,78.035,320300000.0
2009-09-28 19:06:00,78.035,78.055,78.02,78.025,472499999.0
2009-09-28 19:07:00,78.025,78.045,78.02,78.03,354900000.0
2009-09-28 19:08:00,78.035,78.04,78.025,78.035,313000000.0
2009-09-28 19:09:00,78.035,78.055,78.02,78.035,353100000.0
2009-09-28 19:10:00,78.065,78.065,78.05,78.055,210500000.0
2009-09-28 19:11:00,78.055,78.06,78.03,78.03,173600000.0
2009-09-28 19:12:00,78.03,78.065,78.03,78.065,438500000.0
2009-09-28 19:13:00,78.06,78.075,78.06,78.075,239200000.0
2009-09-28 19:14:00,78.07,78.085,78.055,78.055,305800000.0
2009-09-28 19:15:00,78.06,78.07,78.05,78.065,204600000.0
2009-09-28 19:16:00,78.07,78.07,78.06,78.06,113900000.0
2009-09-28 19:17:00,78.06,78.085,78.06,78.08,244000000.0
2009-09-28 19:18:00,78.075,78.1,78.075,78.1,167700000.0
2009-09-28 19:19:00,78.09,78.09,78.06,78.065,297600000.0
2009-09-28 19:20:00,78.06,78.08,78.06,78.08,194600000.0
2009-09-28 19:21:00,78.08,78.085,78.06,78.085,144500000.0
2009-09-28 19:22:00,78.085,78.085,78.07,78.08,168800000.0
2009-09-28 19:23:00,78.075,78.095,78.075,78.08,307100000.0
2009-09-28 19:24:00,78.08,78.09,78.075,78.075,160200000.0
2009-09-28 19:25:00,78.07,78.07,78.06,78.06,215100000.0
2009-09-28 19:26:00,78.06,78.06,78.05,78.05,62400000.0
2009-09-28 19:27:00,78.05,78.055,78.035,78.05,155300000.0
2009-09-28 19:28:00,78.05,78.065,78.04,78.05,195300000.0
2009-09-28 19:29:00,78.05,78.06,78.05,78.05,33800000.0
2009-09-28 19:30:00,78.055,78.06,78.05,78.06,132600000.0
2009-09-28 19:31:00,78.06,78.075,78.055,78.07,321299998.0
2009-09-28 19:32:00,78.07,78.095,78.07,78.09,428100000.0
2009-09-28 19:33:00,78.085,78.09,78.07,78.09,297000000.0
2009-09-28 19:34:00,78.095,78.11,78.095,78.105,336900000.0
2009-09-28 19:35:00,78.105,78.105,78.095,78.1,371200000.0
2009-09-28 19:36:00,78.1,78.1,78.095,78.1,102600000.0
2009-09-28 19:37:00,78.1,78.11,78.1,78.11,231200000.0
2009-09-28 19:38:00,78.11,78.11,78.105,78.11,206300000.0
2009-09-28 19:39:00,78.115,78.115,78.09,78.09,243200000.0
2009-09-28 19:40:00,78.09,78.115,78.09,78.105,225100000.0
2009-09-28 19:41:00,78.1,78.11,78.095,78.1,424400000.0
2009-09-28 19:42:00,78.1,78.105,78.09,78.09,385100000.0
2009-09-28 19:43:00,78.09,78.12,78.09,78.12,523800000.0
2009-09-28 19:44:00,78.12,78.12,78.1,78.1,207000000.0
2009-09-28 19:45:00,78.1,78.1,78.075,78.085,98800000.0
2009-09-28 19:46:00,78.08,78.105,78.075,78.105,291100000.0
2009-09-28 19:47:00,78.105,78.115,78.095,78.095,221000000.0
2009-09-28 19:48:00,78.11,78.115,78.105,78.11,309700000.0
2009-09-28 19:49:00,78.115,78.115,78.07,78.075,244800000.0
2009-09-28 19:50:00,78.085,78.085,78.04,78.05,220000000.0
2009-09-28 19:51:00,78.05,78.05,78.02,78.025,237000000.0
2009-09-28 19:52:00,78.025,78.05,78.015,78.04,276200000.0
2009-09-28 19:53:00,78.045,78.05,78.02,78.05,288600000.0
2009-09-28 19:54:00,78.05,78.05,78.015,78.015,163100000.0
2009-09-28 19:55:00,78.015,78.015,78.0,78.0,141700000.0
2009-09-28 19:56:00,78.0,78.01,77.99,77.99,257000000.0
2009-09-28 19:57:00,77.99,77.995,77.975,77.99,446100000.0
2009-09-28 19:58:00,77.99,78.005,77.985,77.995,223200000.0
2009-09-28 19:59:00,77.995,78.025,77.995,78.015,465400000.0
2009-09-28 20:00:00,78.015,78.03,78.005,78.02,243300000.0
2009-09-28 20:01:00,78.02,78.03,78.005,78.005,288800000.0
2009-09-28 20:02:00,78.005,78.01,77.96,77.965,411900001.0
2009-09-28 20:03:00,77.96,77.985,77.955,77.97,336700000.0
2009-09-28 20:04:00,77.97,77.99,77.945,77.945,469900000.0
2009-09-28 20:05:00,77.945,77.96,77.925,77.95,355699999.0
2009-09-28 20:06:00,77.95,77.96,77.925,77.93,424000000.0
2009-09-28 20:07:00,77.925,77.945,77.925,77.945,154000000.0
2009-09-28 20:08:00,77.94,77.965,77.94,77.96,353400000.0
2009-09-28 20:09:00,77.96,77.97,77.945,77.945,365800000.0
2009-09-28 20:10:00,77.945,77.96,77.94,77.95,274200000.0
2009-09-28 20:11:00,77.95,77.96,77.945,77.95,190000000.0
2009-09-28 20:12:00,77.955,77.965,77.945,77.96,443600000.0
2009-09-28 20:13:00,77.96,77.99,77.955,77.98,407900000.0
2009-09-28 20:14:00,77.98,77.99,77.955,77.985,492500000.0
2009-09-28 20:15:00,77.985,78.015,77.985,78.015,586700000.0
2009-09-28 20:16:00,78.0,78.025,77.995,78.01,579200001.0
2009-09-28 20:17:00,78.01,78.04,78.0,78.025,527400000.0
2009-09-28 20:18:00,78.025,78.08,78.025,78.075,499799999.0
2009-09-28 20:19:00,78.075,78.11,78.075,78.095,767000000.0
2009-09-28 20:20:00,78.1,78.115,78.095,78.105,375900000.0
2009-09-28 20:21:00,78.105,78.105,78.055,78.055,426200000.0
2009-09-28 20:22:00,78.06,78.065,78.04,78.04,351099999.0
2009-09-28 20:23:00,78.04,78.07,78.04,78.05,409100000.0
2009-09-28 20:24:00,78.05,78.065,78.045,78.045,232900000.0
2009-09-28 20:25:00,78.045,78.07,78.025,78.065,364000000.0
2009-09-28 20:26:00,78.065,78.075,78.055,78.075,300700000.0
2009-09-28 20:27:00,78.075,78.09,78.05,78.06,451800000.0
2009-09-28 20:28:00,78.06,78.08,78.055,78.07,455500000.0
2009-09-28 20:29:00,78.07,78.07,78.05,78.07,299100000.0
2009-09-28 20:30:00,78.07,78.1,78.065,78.08,535200000.0
2009-09-28 20:31:00,78.075,78.085,78.05,78.075,405100000.0
2009-09-28 20:32:00,78.075,78.105,78.05,78.055,409900000.0
2009-09-28 20:33:00,78.06,78.065,78.03,78.035,411400000.0
2009-09-28 20:34:00,78.04,78.045,78.015,78.015,358100000.0
2009-09-28 20:35:00,78.015,78.015,78.005,78.005,239400001.0
2009-09-28 20:36:00,78.005,78.02,78.005,78.005,163200000.0
2009-09-28 20:37:00,78.005,78.005,77.98,77.985,365200000.0
2009-09-28 20:38:00,77.985,77.985,77.95,77.95,246100000.0
2009-09-28 20:39:00,77.95,77.975,77.945,77.96,228600000.0
2009-09-28 20:40:00,77.96,77.96,77.945,77.955,436600001.0
2009-09-28 20:41:00,77.955,77.97,77.955,77.96,138900000.0
2009-09-28 20:42:00,77.96,77.985,77.96,77.98,273500000.0
2009-09-28 20:43:00,77.98,77.995,77.97,77.995,288100000.0
2009-09-28 20:44:00,77.99,77.995,77.97,77.99,416600000.0
2009-09-28 20:45:00,78.0,78.02,77.985,78.01,294100000.0
2009-09-28 20:46:00,78.01,78.02,77.995,78.02,296100000.0
2009-09-28 20:47:00,78.02,78.03,78.015,78.025,407800000.0
2009-09-28 20:48:00,78.025,78.06,78.025,78.04,338800000.0
2009-09-28 20:49:00,78.045,78.06,77.995,77.995,343600000.0
2009-09-28 20:50:00,77.995,78.04,77.995,78.03,498900000.0
2009-09-28 20:51:00,78.03,78.075,78.03,78.075,496000000.0
2009-09-28 20:52:00,78.08,78.095,78.06,78.08,453200000.0
2009-09-28 20:53:00,78.08,78.085,78.05,78.055,375300000.0
2009-09-28 20:54:00,78.055,78.07,78.04,78.045,246700000.0
2009-09-28 20:55:00,78.05,78.07,78.045,78.06,420800000.0
2009-09-28 20:56:00,78.06,78.07,78.06,78.06,349300000.0
2009-09-28 20:57:00,78.06,78.07,78.06,78.065,228000000.0
2009-09-28 20:58:00,78.065,78.165,78.065,78.155,719599999.0
2009-09-28 20:59:00,78.155,78.16,78.135,78.16,445700000.0
2009-09-28 21:00:00,78.16,78.16,78.14,78.15,345200000.0
2009-09-28 21:01:00,78.15,78.15,78.125,78.13,669799998.0
2009-09-28 21:02:00,78.13,78.14,78.12,78.13,324100000.0
2009-09-28 21:03:00,78.135,78.14,78.13,78.14,349500000.0
2009-09-28 21:04:00,78.14,78.15,78.115,78.12,394600000.0
2009-09-28 21:05:00,78.12,78.12,78.09,78.1,356200000.0
2009-09-28 21:06:00,78.1,78.1,78.08,78.08,98300000.0
2009-09-28 21:07:00,78.075,78.11,78.075,78.105,200600000.0
2009-09-28 21:08:00,78.105,78.105,78.085,78.09,348700000.0
2009-09-28 21:09:00,78.1,78.105,78.09,78.095,231300000.0
2009-09-28 21:10:00,78.1,78.1,78.08,78.085,129100000.0
2009-09-28 21:11:00,78.085,78.09,78.085,78.09,73400000.0
2009-09-28 21:12:00,78.085,78.12,78.08,78.115,396200000.0
2009-09-28 21:13:00,78.115,78.115,78.095,78.105,137200000.0
2009-09-28 21:14:00,78.105,78.12,78.1,78.115,272800000.0
2009-09-28 21:15:00,78.115,78.115,78.105,78.11,34300000.0
2009-09-28 21:16:00,78.105,78.12,78.1,78.12,330600000.0
2009-09-28 21:17:00,78.12,78.12,78.105,78.115,148700000.0
2009-09-28 21:18:00,78.11,78.13,78.105,78.115,402100000.0
2009-09-28 21:19:00,78.115,78.13,78.115,78.12,160900000.0
2009-09-28 21:20:00,78.125,78.125,78.12,78.12,96300000.0
2009-09-28 21:21:00,78.12,78.15,78.12,78.145,140800000.0
2009-09-28 21:22:00,78.145,78.18,78.14,78.165,289800000.0
2009-09-28 21:23:00,78.165,78.175,78.15,78.155,299600000.0
2009-09-28 21:24:00,78.155,78.16,78.115,78.115,463000000.0
2009-09-28 21:25:00,78.11,78.155,78.105,78.145,528300000.0
2009-09-28 21:26:00,78.14,78.14,78.115,78.12,110600000.0
2009-09-28 21:27:00,78.12,78.15,78.12,78.13,396100000.0
2009-09-28 21:28:00,78.135,78.135,78.105,78.11,254200000.0
2009-09-28 21:29:00,78.115,78.115,78.095,78.1,292600000.0
2009-09-28 21:30:00,78.1,78.105,78.08,78.095,443100000.0
2009-09-28 21:31:00,78.095,78.105,78.095,78.105,249200000.0
2009-09-28 21:32:00,78.105,78.115,78.105,78.105,135100000.0
2009-09-28 21:33:00,78.11,78.14,78.1,78.125,276400000.0
2009-09-28 21:34:00,78.125,78.125,78.115,78.115,280500000.0
2009-09-28 21:35:00,78.12,78.12,78.11,78.115,187500000.0
2009-09-28 21:36:00,78.115,78.115,78.105,78.11,183800000.0
2009-09-28 21:37:00,78.105,78.11,78.065,78.065,264400000.0
2009-09-28 21:38:00,78.07,78.09,78.05,78.055,377200000.0
2009-09-28 21:39:00,78.055,78.055,78.03,78.03,333600000.0
2009-09-28 21:40:00,78.03,78.045,78.03,78.03,414300000.0
2009-09-28 21:41:00,78.03,78.045,78.03,78.035,312600000.0
2009-09-28 21:42:00,78.04,78.045,78.03,78.045,126600000.0
2009-09-28 21:43:00,78.045,78.05,78.035,78.035,92900000.0
2009-09-28 21:44:00,78.035,78.06,78.03,78.06,249200000.0
2009-09-28 21:45:00,78.055,78.065,78.045,78.065,200800000.0
2009-09-28 21:46:00,78.065,78.065,78.01,78.015,467700000.0
2009-09-28 21:47:00,78.01,78.03,77.995,78.02,463900000.0
2009-09-28 21:48:00,78.02,78.03,77.995,78.0,335600000.0
2009-09-28 21:49:00,78.0,78.015,77.95,77.96,400000000.0
2009-09-28 21:50:00,77.965,77.985,77.955,77.985,407100000.0
2009-09-28 21:51:00,77.99,78.01,77.99,78.005,430500000.0
2009-09-28 21:52:00,78.005,78.01,78.005,78.01,234500000.0
2009-09-28 21:53:00,78.01,78.03,78.01,78.015,184600000.0
2009-09-28 21:54:00,78.015,78.02,78.0,78.015,273400000.0
2009-09-28 21:55:00,78.015,78.035,78.015,78.02,389400000.0
2009-09-28 21:56:00,78.02,78.02,78.005,78.01,271600000.0
2009-09-28 21:57:00,78.01,78.035,78.005,78.015,287500000.0
2009-09-28 21:58:00,78.015,78.03,78.0,78.03,191100000.0
2009-09-28 21:59:00,78.025,78.055,78.025,78.045,386000000.0
2009-09-28 22:00:00,78.035,78.045,78.025,78.035,234600000.0
2009-09-28 22:01:00,78.035,78.045,78.035,78.04,141800000.0
2009-09-28 22:02:00,78.04,78.055,78.035,78.035,248900000.0
2009-09-28 22:03:00,78.035,78.05,78.035,78.05,154900000.0
2009-09-28 22:04:00,78.05,78.055,78.02,78.02,221700000.0
2009-09-28 22:05:00,78.02,78.035,78.015,78.03,90800000.0
2009-09-28 22:06:00,78.025,78.045,78.025,78.04,203800000.0
2009-09-28 22:07:00,78.04,78.04,78.03,78.035,161300000.0
2009-09-28 22:08:00,78.035,78.055,78.035,78.05,184500000.0
2009-09-28 22:09:00,78.05,78.07,78.045,78.055,188100000.0
2009-09-28 22:10:00,78.06,78.075,78.05,78.07,138100000.0
2009-09-28 22:11:00,78.075,78.08,78.075,78.08,46000000.0
2009-09-28 22:12:00,78.075,78.085,78.075,78.085,71000000.0
2009-09-28 22:13:00,78.085,78.11,78.085,78.095,88300000.0
2009-09-28 22:14:00,78.105,78.13,78.095,78.12,242300000.0
2009-09-28 22:15:00,78.12,78.12,78.095,78.1,132300000.0
2009-09-28 22:16:00,78.095,78.105,78.09,78.095,76000000.0
2009-09-28 22:17:00,78.095,78.095,78.08,78.095,142700000.0
2009-09-28 22:18:00,78.095,78.1,78.09,78.095,58600000.0
2009-09-28 22:19:00,78.095,78.105,78.095,78.095,44700000.0
2009-09-28 22:20:00,78.095,78.115,78.095,78.11,52300000.0
2009-09-28 22:21:00,78.115,78.12,78.115,78.115,31200000.0
2009-09-28 22:22:00,78.115,78.12,78.11,78.11,79600000.0
2009-09-28 22:23:00,78.11,78.13,78.105,78.125,87700000.0
2009-09-28 22:24:00,78.12,78.13,78.115,78.13,103700000.0
2009-09-28 22:25:00,78.135,78.14,78.125,78.13,105800000.0
2009-09-28 22:26:00,78.13,78.165,78.13,78.145,101100000.0
2009-09-28 22:27:00,78.145,78.185,78.14,78.185,181100000.0
2009-09-28 22:28:00,78.185,78.185,78.155,78.175,59500000.0
2009-09-28 22:29:00,78.175,78.18,78.17,78.175,95900000.0
2009-09-28 22:30:00,78.175,78.21,78.175,78.185,106900000.0
2009-09-28 22:31:00,78.185,78.21,78.18,78.18,112500000.0
2009-09-28 22:32:00,78.18,78.19,78.17,78.17,152600000.0
2009-09-28 22:33:00,78.17,78.185,78.17,78.175,53700000.0
2009-09-28 22:34:00,78.185,78.185,78.165,78.165,64900000.0
2009-09-28 22:35:00,78.165,78.21,78.16,78.17,99300000.0
2009-09-28 22:36:00,78.175,78.225,78.17,78.215,164900000.0
2009-09-28 22:37:00,78.215,78.245,78.175,78.185,203600000.0
2009-09-28 22:38:00,78.185,78.19,78.16,78.165,248900000.0
2009-09-28 22:39:00,78.17,78.17,78.155,78.155,172800000.0
2009-09-28 22:40:00,78.16,78.16,78.11,78.12,160800000.0
2009-09-28 22:41:00,78.12,78.135,78.12,78.135,24500000.0
2009-09-28 22:42:00,78.13,78.15,78.125,78.13,62000000.0
2009-09-28 22:43:00,78.13,78.14,78.125,78.13,111000000.0
2009-09-28 22:44:00,78.13,78.13,78.125,78.125,26100000.0
2009-09-28 22:45:00,78.12,78.13,78.115,78.115,190400000.0
2009-09-28 22:46:00,78.115,78.135,78.115,78.125,70000000.0
2009-09-28 22:47:00,78.155,78.16,78.14,78.16,181600000.0
2009-09-28 22:48:00,78.155,78.17,78.145,78.145,131500000.0
2009-09-28 22:49:00,78.145,78.15,78.135,78.14,73000000.0
2009-09-28 22:50:00,78.14,78.155,78.14,78.155,129300000.0
2009-09-28 22:51:00,78.155,78.165,78.145,78.145,77300000.0
2009-09-28 22:52:00,78.145,78.16,78.145,78.155,60700000.0
2009-09-28 22:53:00,78.155,78.175,78.155,78.165,136800000.0
2009-09-28 22:54:00,78.16,78.175,78.15,78.175,195700000.0
2009-09-28 22:55:00,78.175,78.175,78.16,78.165,63700000.0
2009-09-28 22:56:00,78.165,78.165,78.15,78.16,214900000.0
2009-09-28 22:57:00,78.15,78.15,78.13,78.14,101900000.0
2009-09-28 22:58:00,78.135,78.17,78.13,78.165,100200000.0
2009-09-28 22:59:00,78.155,78.19,78.15,78.175,30800000.0
2009-09-28 23:00:00,78.165,78.165,78.135,78.165,19000000.0
2009-09-28 23:01:00,78.2,78.21,78.18,78.185,10000000.0
2009-09-28 23:02:00,78.185,78.21,78.185,78.19,23800000.0
2009-09-28 23:03:00,78.2,78.205,78.185,78.205,23200000.0
2009-09-28 23:04:00,78.2,78.205,78.17,78.17,12800000.0
2009-09-28 23:05:00,78.155,78.19,78.155,78.19,14200000.0
2009-09-28 23:06:00,78.19,78.19,78.19,78.19,13600000.0
2009-09-28 23:07:00,78.19,78.215,78.19,78.215,13000000.0
2009-09-28 23:08:00,78.205,78.205,78.19,78.19,16000000.0
2009-09-28 23:09:00,78.19,78.19,78.17,78.18,22000000.0
2009-09-28 23:10:00,78.2,78.205,78.195,78.195,40400000.0
2009-09-28 23:11:00,78.2,78.22,78.2,78.21,14400000.0
2009-09-28 23:12:00,78.215,78.23,78.215,78.225,24600000.0
2009-09-28 23:13:00,78.23,78.235,78.225,78.225,68100000.0
2009-09-28 23:14:00,78.22,78.22,78.22,78.22,70900000.0
2009-09-28 23:15:00,78.22,78.24,78.22,78.24,60000000.0
2009-09-28 23:16:00,78.24,78.24,78.24,78.24,1200000.0
2009-09-28 23:17:00,78.24,78.24,78.225,78.24,44400000.0
2009-09-28 23:18:00,78.245,78.245,78.245,78.245,3600000.0
2009-09-28 23:19:00,78.245,78.25,78.245,78.25,16800000.0
2009-09-28 23:20:00,78.245,78.26,78.245,78.25,45200000.0
2009-09-28 23:21:00,78.25,78.25,78.25,78.25,13200000.0
2009-09-28 23:22:00,78.25,78.25,78.25,78.25,13200000.0
2009-09-28 23:23:00,78.25,78.25,78.25,78.25,4400000.0
2009-09-28 23:24:00,78.25,78.26,78.245,78.26,36400000.0
2009-09-28 23:25:00,78.26,78.26,78.235,78.25,55600000.0
2009-09-28 23:26:00,78.25,78.25,78.235,78.24,17600000.0
2009-09-28 23:27:00,78.235,78.24,78.235,78.24,31600000.0
2009-09-28 23:28:00,78.24,78.24,78.24,78.24,4400000.0
2009-09-28 23:29:00,78.24,78.245,78.24,78.245,14400000.0
2009-09-28 23:30:00,78.24,78.245,78.235,78.235,12800000.0
2009-09-28 23:31:00,78.235,78.235,78.21,78.21,26400000.0
2009-09-28 23:32:00,78.205,78.205,78.205,78.205,4400000.0
2009-09-28 23:33:00,78.205,78.225,78.175,78.175,82800000.0
2009-09-28 23:34:00,78.175,78.18,78.17,78.175,22000000.0
2009-09-28 23:35:00,78.18,78.185,78.18,78.185,42000000.0
2009-09-28 23:36:00,78.185,78.185,78.18,78.18,19200000.0
2009-09-28 23:37:00,78.185,78.19,78.185,78.19,17600000.0
2009-09-28 23:38:00,78.155,78.183,78.143,78.176,65600000.0
2009-09-28 23:39:00,78.19,78.19,78.185,78.185,28000000.0
2009-09-28 23:40:00,78.185,78.185,78.175,78.18,26400000.0
2009-09-28 23:41:00,78.18,78.18,78.175,78.18,23600000.0
2009-09-28 23:42:00,78.18,78.19,78.18,78.19,35600000.0
2009-09-28 23:43:00,78.185,78.185,78.175,78.18,17600000.0
2009-09-28 23:44:00,78.165,78.168,78.163,78.165,73200000.0
2009-09-28 23:45:00,78.18,78.18,78.175,78.18,28900000.0
2009-09-28 23:46:00,78.18,78.185,78.18,78.185,35400000.0
2009-09-28 23:47:00,78.19,78.215,78.19,78.2,70000000.0
2009-09-28 23:48:00,78.2,78.2,78.175,78.18,44400000.0
2009-09-28 23:49:00,78.135,78.167,78.127,78.136,99400000.0
2009-09-28 23:50:00,78.162,78.171,78.127,78.145,102100000.0
2009-09-28 23:51:00,78.18,78.195,78.175,78.175,24800000.0
2009-09-28 23:52:00,78.175,78.175,78.175,78.175,1200000.0
2009-09-28 23:53:00,78.175,78.215,78.17,78.205,197700000.0
2009-09-28 23:54:00,78.205,78.205,78.195,78.195,64800000.0
2009-09-28 23:55:00,78.195,78.21,78.195,78.205,56500000.0
2009-09-28 23:56:00,78.205,78.225,78.205,78.225,56400000.0
2009-09-28 23:57:00,78.23,78.25,78.23,78.245,67800000.0
2009-09-28 23:58:00,78.245,78.27,78.235,78.235,145200000.0
2009-09-28 23:59:00,78.235,78.245,78.23,78.245,109600000.0
2009-09-29 00:00:00,78.245,78.245,78.22,78.225,127600000.0
2009-09-29 00:01:00,78.22,78.225,78.215,78.22,56300000.0
2009-09-29 00:02:00,78.225,78.235,78.22,78.23,37800000.0
2009-09-29 00:03:00,78.235,78.245,78.23,78.24,35000000.0
2009-09-29 00:04:00,78.24,78.28,78.24,78.26,144400000.0
2009-09-29 00:05:00,78.26,78.305,78.26,78.28,272900000.0
2009-09-29 00:06:00,78.275,78.285,78.275,78.285,126500000.0
2009-09-29 00:07:00,78.285,78.295,78.28,78.295,148000000.0
2009-09-29 00:08:00,78.295,78.305,78.285,78.29,243100000.0
2009-09-29 00:09:00,78.29,78.295,78.29,78.295,67600000.0
2009-09-29 00:10:00,78.285,78.295,78.275,78.28,89800000.0
2009-09-29 00:11:00,78.275,78.28,78.24,78.24,168450000.0
2009-09-29 00:12:00,78.235,78.235,78.225,78.225,48300000.0
2009-09-29 00:13:00,78.225,78.225,78.22,78.22,37500000.0
2009-09-29 00:14:00,78.22,78.22,78.22,78.22,400000.0
2009-09-29 00:15:00,78.22,78.22,78.22,78.22,1000000.0
2009-09-29 00:16:00,78.22,78.225,78.22,78.225,50400000.0
2009-09-29 00:17:00,78.225,78.24,78.22,78.24,110900000.0
2009-09-29 00:18:00,78.24,78.27,78.24,78.265,87000000.0
2009-09-29 00:19:00,78.265,78.285,78.265,78.28,180100000.0
2009-09-29 00:20:00,78.28,78.28,78.28,78.28,14400000.0
2009-09-29 00:21:00,78.28,78.285,78.275,78.28,24000000.0
2009-09-29 00:22:00,78.28,78.28,78.265,78.275,38400000.0
2009-09-29 00:23:00,78.275,78.275,78.27,78.27,7200000.0
2009-09-29 00:24:00,78.27,78.27,78.27,78.27,2400000.0
2009-09-29 00:25:00,78.265,78.265,78.265,78.265,18400000.0
2009-09-29 00:26:00,78.265,78.265,78.265,78.265,47200000.0
2009-09-29 00:27:00,78.265,78.275,78.255,78.27,57200000.0
2009-09-29 00:28:00,78.27,78.27,78.26,78.27,108000000.0
2009-09-29 00:29:00,78.27,78.275,78.27,78.275,28900000.0
2009-09-29 00:30:00,78.27,78.275,78.265,78.265,57700000.0
2009-09-29 00:31:00,78.265,78.285,78.265,78.285,72200000.0
2009-09-29 00:32:00,78.285,78.295,78.28,78.285,47400000.0
2009-09-29 00:33:00,78.3,78.3,78.28,78.285,69600000.0
2009-09-29 00:34:00,78.285,78.285,78.26,78.265,66700000.0
2009-09-29 00:35:00,78.265,78.3,78.26,78.3,48000000.0
2009-09-29 00:36:00,78.295,78.295,78.295,78.295,12000000.0
2009-09-29 00:37:00,78.3,78.31,78.3,78.305,74800000.0
2009-09-29 00:38:00,78.31,78.31,78.3,78.3,35300000.0
2009-09-29 00:39:00,78.31,78.31,78.295,78.31,61300000.0
2009-09-29 00:40:00,78.315,78.32,78.3,78.305,80800000.0
2009-09-29 00:41:00,78.3,78.3,78.295,78.295,38400000.0
2009-09-29 00:42:00,78.3,78.3,78.28,78.285,48000000.0
2009-09-29 00:43:00,78.295,78.295,78.275,78.275,104200000.0
2009-09-29 00:44:00,78.275,78.275,78.25,78.26,103400000.0
2009-09-29 00:45:00,78.26,78.26,78.245,78.245,31200000.0
2009-09-29 00:46:00,78.245,78.245,78.235,78.24,57600000.0
2009-09-29 00:47:00,78.24,78.25,78.225,78.23,76800000.0
2009-09-29 00:48:00,78.235,78.26,78.23,78.255,62500000.0
2009-09-29 00:49:00,78.255,78.275,78.255,78.27,131300000.0
2009-09-29 00:50:00,78.275,78.28,78.265,78.265,36100000.0
2009-09-29 00:51:00,78.26,78.265,78.26,78.265,24200000.0
2009-09-29 00:52:00,78.265,78.275,78.26,78.26,37800000.0
2009-09-29 00:53:00,78.26,78.285,78.26,78.285,56100000.0
2009-09-29 00:54:00,78.295,78.31,78.275,78.285,169700000.0
2009-09-29 00:55:00,78.285,78.29,78.28,78.29,48400000.0
2009-09-29 00:56:00,78.29,78.295,78.29,78.295,40800000.0
2009-09-29 00:57:00,78.295,78.305,78.295,78.305,53600000.0
2009-09-29 00:58:00,78.295,78.305,78.29,78.295,72000000.0
2009-09-29 00:59:00,78.29,78.29,78.28,78.28,75000000.0
2009-09-29 01:00:00,78.28,78.315,78.28,78.315,54800000.0
2009-09-29 01:01:00,78.315,78.325,78.315,78.325,57600000.0
2009-09-29 01:02:00,78.325,78.335,78.325,78.335,57800000.0
2009-09-29 01:03:00,78.335,78.355,78.31,78.32,51200000.0
2009-09-29 01:04:00,78.325,78.33,78.28,78.285,148900000.0
2009-09-29 01:05:00,78.29,78.31,78.29,78.31,62400000.0
2009-09-29 01:06:00,78.305,78.325,78.305,78.325,43600000.0
2009-09-29 01:07:00,78.325,78.335,78.315,78.335,139400000.0
2009-09-29 01:08:00,78.33,78.335,78.315,78.33,87400000.0
2009-09-29 01:09:00,78.325,78.33,78.31,78.31,68900000.0
2009-09-29 01:10:00,78.315,78.315,78.29,78.29,205600000.0
2009-09-29 01:11:00,78.29,78.295,78.265,78.27,179900000.0
2009-09-29 01:12:00,78.27,78.275,78.26,78.26,126800000.0
2009-09-29 01:13:00,78.27,78.27,78.255,78.26,196900000.0
2009-09-29 01:14:00,78.265,78.275,78.26,78.275,97900000.0
2009-09-29 01:15:00,78.275,78.275,78.255,78.26,46900000.0
2009-09-29 01:16:00,78.26,78.26,78.255,78.26,42200000.0
2009-09-29 01:17:00,78.26,78.28,78.255,78.28,137400000.0
2009-09-29 01:18:00,78.275,78.285,78.275,78.285,32000000.0
2009-09-29 01:19:00,78.285,78.285,78.285,78.285,11500000.0
2009-09-29 01:20:00,78.285,78.325,78.285,78.315,110500000.0
2009-09-29 01:21:00,78.315,78.325,78.315,78.325,7400000.0
2009-09-29 01:22:00,78.325,78.335,78.325,78.335,38200000.0
2009-09-29 01:23:00,78.335,78.335,78.305,78.31,97700000.0
2009-09-29 01:24:00,78.315,78.325,78.315,78.32,37000000.0
2009-09-29 01:25:00,78.32,78.325,78.295,78.31,112000000.0
2009-09-29 01:26:00,78.31,78.325,78.285,78.285,129000000.0
2009-09-29 01:27:00,78.285,78.285,78.26,78.27,25600000.0
2009-09-29 01:28:00,78.27,78.285,78.27,78.28,76400000.0
2009-09-29 01:29:00,78.285,78.29,78.27,78.27,61900000.0
2009-09-29 01:30:00,78.27,78.315,78.27,78.315,62000000.0
2009-09-29 01:31:00,78.32,78.35,78.32,78.34,100800000.0
2009-09-29 01:32:00,78.345,78.365,78.345,78.365,52900000.0
2009-09-29 01:33:00,78.365,78.365,78.345,78.355,27600000.0
2009-09-29 01:34:00,78.355,78.355,78.335,78.35,70600000.0
2009-09-29 01:35:00,78.355,78.415,78.345,78.415,282100000.0
2009-09-29 01:36:00,78.415,78.44,78.395,78.435,308500000.0
2009-09-29 01:37:00,78.43,78.45,78.41,78.41,414600000.0
2009-09-29 01:38:00,78.41,78.48,78.41,78.445,327800000.0
2009-09-29 01:39:00,78.445,78.465,78.425,78.46,135700000.0
2009-09-29 01:40:00,78.46,78.46,78.435,78.435,255300000.0
2009-09-29 01:41:00,78.435,78.435,78.395,78.42,310800000.0
2009-09-29 01:42:00,78.425,78.425,78.41,78.415,115800000.0
2009-09-29 01:43:00,78.415,78.455,78.41,78.455,252400000.0
2009-09-29 01:44:00,78.445,78.445,78.43,78.43,77100000.0
2009-09-29 01:45:00,78.43,78.43,78.395,78.405,94400000.0
2009-09-29 01:46:00,78.405,78.445,78.405,78.43,140100000.0
2009-09-29 01:47:00,78.43,78.44,78.425,78.43,69100000.0
2009-09-29 01:48:00,78.425,78.425,78.405,78.41,126200000.0
2009-09-29 01:49:00,78.4,78.415,78.4,78.4,191500000.0
2009-09-29 01:50:00,78.4,78.4,78.4,78.4,39300000.0
2009-09-29 01:51:00,78.395,78.42,78.385,78.405,172700000.0
2009-09-29 01:52:00,78.41,78.425,78.39,78.425,115900000.0
2009-09-29 01:53:00,78.425,78.44,78.405,78.425,114400000.0
2009-09-29 01:54:00,78.43,78.445,78.415,78.425,136600000.0
2009-09-29 01:55:00,78.42,78.425,78.4,78.415,123100000.0
2009-09-29 01:56:00,78.415,78.43,78.415,78.425,54700000.0
2009-09-29 01:57:00,78.425,78.435,78.415,78.43,92700000.0
2009-09-29 01:58:00,78.43,78.43,78.42,78.425,62100000.0
2009-09-29 01:59:00,78.42,78.45,78.415,78.45,182800000.0
2009-09-29 02:00:00,78.45,78.555,78.45,78.535,317100000.0
2009-09-29 02:01:00,78.54,78.605,78.54,78.56,159700000.0
2009-09-29 02:02:00,78.56,78.56,78.505,78.52,228500000.0
2009-09-29 02:03:00,78.52,78.555,78.51,78.545,203300000.0
2009-09-29 02:04:00,78.54,78.54,78.49,78.505,218300000.0
2009-09-29 02:05:00,78.505,78.525,78.47,78.51,246300000.0
2009-09-29 02:06:00,78.505,78.51,78.47,78.475,211900000.0
2009-09-29 02:07:00,78.47,78.47,78.405,78.425,201800000.0
2009-09-29 02:08:00,78.42,78.455,78.415,78.445,226800000.0
2009-09-29 02:09:00,78.44,78.445,78.405,78.41,235600000.0
2009-09-29 02:10:00,78.41,78.42,78.385,78.41,281300000.0
2009-09-29 02:11:00,78.41,78.42,78.38,78.405,288400000.0
2009-09-29 02:12:00,78.4,78.425,78.36,78.41,151000000.0
2009-09-29 02:13:00,78.415,78.43,78.405,78.425,73800000.0
2009-09-29 02:14:00,78.425,78.43,78.405,78.425,92600000.0
2009-09-29 02:15:00,78.435,78.445,78.42,78.435,80600000.0
2009-09-29 02:16:00,78.44,78.46,78.43,78.45,115500000.0
2009-09-29 02:17:00,78.44,78.445,78.425,78.43,161100000.0
2009-09-29 02:18:00,78.435,78.47,78.435,78.47,222200000.0
2009-09-29 02:19:00,78.475,78.49,78.415,78.42,381600000.0
2009-09-29 02:20:00,78.415,78.415,78.375,78.39,212100000.0
2009-09-29 02:21:00,78.4,78.425,78.4,78.425,51200000.0
2009-09-29 02:22:00,78.425,78.435,78.405,78.435,94900000.0
2009-09-29 02:23:00,78.435,78.445,78.43,78.435,132700000.0
2009-09-29 02:24:00,78.435,78.445,78.4,78.44,257700000.0
2009-09-29 02:25:00,78.44,78.44,78.405,78.405,116300000.0
2009-09-29 02:26:00,78.41,78.445,78.405,78.44,70600000.0
2009-09-29 02:27:00,78.44,78.445,78.395,78.395,105800000.0
2009-09-29 02:28:00,78.4,78.415,78.395,78.41,113400000.0
2009-09-29 02:29:00,78.405,78.415,78.39,78.39,102200000.0
2009-09-29 02:30:00,78.385,78.47,78.385,78.455,97700000.0
2009-09-29 02:31:00,78.455,78.455,78.425,78.455,213800000.0
2009-09-29 02:32:00,78.455,78.46,78.44,78.455,177900000.0
2009-09-29 02:33:00,78.45,78.455,78.435,78.435,166700000.0
2009-09-29 02:34:00,78.44,78.44,78.375,78.39,438900001.0
2009-09-29 02:35:00,78.39,78.415,78.37,78.415,200400000.0
2009-09-29 02:36:00,78.41,78.41,78.39,78.39,29600000.0
2009-09-29 02:37:00,78.395,78.395,78.375,78.375,61000000.0
2009-09-29 02:38:00,78.375,78.385,78.37,78.375,40100000.0
2009-09-29 02:39:00,78.385,78.39,78.365,78.375,308100000.0
2009-09-29 02:40:00,78.375,78.375,78.34,78.345,259600000.0
2009-09-29 02:41:00,78.345,78.345,78.31,78.335,305800000.0
2009-09-29 02:42:00,78.32,78.355,78.32,78.325,356200001.0
2009-09-29 02:43:00,78.33,78.34,78.315,78.335,317500000.0
2009-09-29 02:44:00,78.345,78.395,78.345,78.385,258500000.0
2009-09-29 02:45:00,78.375,78.385,78.34,78.345,248600000.0
2009-09-29 02:46:00,78.34,78.36,78.34,78.35,235700000.0
2009-09-29 02:47:00,78.35,78.37,78.335,78.365,165200000.0
2009-09-29 02:48:00,78.37,78.4,78.37,78.4,173400000.0
2009-09-29 02:49:00,78.4,78.465,78.39,78.465,243600000.0
2009-09-29 02:50:00,78.465,78.5,78.465,78.48,207900000.0
2009-09-29 02:51:00,78.48,78.57,78.48,78.565,421500000.0
2009-09-29 02:52:00,78.57,78.595,78.545,78.58,462800000.0
2009-09-29 02:53:00,78.58,78.61,78.575,78.58,202600000.0
2009-09-29 02:54:00,78.58,78.68,78.565,78.68,307700000.0
2009-09-29 02:55:00,78.68,78.695,78.58,78.585,746100000.0
2009-09-29 02:56:00,78.585,78.615,78.555,78.61,388000000.0
2009-09-29 02:57:00,78.61,78.645,78.585,78.61,638200000.0
2009-09-29 02:58:00,78.61,78.645,78.6,78.645,522900000.0
2009-09-29 02:59:00,78.645,78.72,78.645,78.72,819200003.0
2009-09-29 03:00:00,78.72,78.74,78.665,78.67,494500000.0
2009-09-29 03:01:00,78.67,78.68,78.645,78.645,346400000.0
2009-09-29 03:02:00,78.645,78.645,78.6,78.61,571000000.0
2009-09-29 03:03:00,78.605,78.62,78.59,78.61,469800000.0
2009-09-29 03:04:00,78.61,78.61,78.58,78.58,474400000.0
2009-09-29 03:05:00,78.58,78.585,78.54,78.545,298900000.0
2009-09-29 03:06:00,78.545,78.575,78.54,78.575,231200000.0
2009-09-29 03:07:00,78.57,78.575,78.545,78.55,191500000.0
2009-09-29 03:08:00,78.55,78.575,78.525,78.56,277100000.0
2009-09-29 03:09:00,78.565,78.57,78.555,78.555,158800000.0
2009-09-29 03:10:00,78.56,78.57,78.545,78.57,94400000.0
2009-09-29 03:11:00,78.57,78.585,78.56,78.575,176200000.0
2009-09-29 03:12:00,78.58,78.58,78.54,78.565,252300000.0
2009-09-29 03:13:00,78.565,78.59,78.565,78.58,240600000.0
2009-09-29 03:14:00,78.585,78.635,78.58,78.625,245400000.0
2009-09-29 03:15:00,78.625,78.675,78.625,78.675,221700000.0
2009-09-29 03:16:00,78.675,78.675,78.635,78.64,178500000.0
2009-09-29 03:17:00,78.64,78.645,78.62,78.64,139800000.0
2009-09-29 03:18:00,78.635,78.64,78.625,78.63,98600000.0
2009-09-29 03:19:00,78.63,78.645,78.615,78.645,326300000.0
2009-09-29 03:20:00,78.645,78.65,78.62,78.625,321400000.0
2009-09-29 03:21:00,78.625,78.63,78.605,78.625,364000000.0
2009-09-29 03:22:00,78.63,78.685,78.62,78.685,265800000.0
2009-09-29 03:23:00,78.69,78.725,78.69,78.69,227500000.0
2009-09-29 03:24:00,78.69,78.71,78.675,78.7,188900000.0
2009-09-29 03:25:00,78.7,78.7,78.655,78.685,387400000.0
2009-09-29 03:26:00,78.68,78.715,78.68,78.705,239600000.0
2009-09-29 03:27:00,78.705,78.71,78.685,78.69,248800000.0
2009-09-29 03:28:00,78.685,78.7,78.66,78.68,255000000.0
2009-09-29 03:29:00,78.68,78.705,78.68,78.705,115600000.0
2009-09-29 03:30:00,78.705,78.72,78.655,78.675,281300000.0
2009-09-29 03:31:00,78.675,78.68,78.675,78.675,131500000.0
2009-09-29 03:32:00,78.675,78.695,78.635,78.645,229800000.0
2009-09-29 03:33:00,78.645,78.655,78.61,78.62,302500000.0
2009-09-29 03:34:00,78.615,78.62,78.585,78.6,363000000.0
2009-09-29 03:35:00,78.595,78.63,78.585,78.62,237300000.0
2009-09-29 03:36:00,78.62,78.64,78.62,78.635,143600000.0
2009-09-29 03:37:00,78.64,78.65,78.585,78.585,154700000.0
2009-09-29 03:38:00,78.595,78.6,78.585,78.595,112900000.0
2009-09-29 03:39:00,78.595,78.595,78.57,78.585,132400000.0
2009-09-29 03:40:00,78.6,78.605,78.585,78.585,125000000.0
2009-09-29 03:41:00,78.58,78.58,78.545,78.565,106200000.0
2009-09-29 03:42:00,78.565,78.585,78.55,78.585,63900000.0
2009-09-29 03:43:00,78.585,78.59,78.565,78.575,76800000.0
2009-09-29 03:44:00,78.575,78.61,78.575,78.595,110600000.0
2009-09-29 03:45:00,78.595,78.595,78.55,78.55,131200000.0
2009-09-29 03:46:00,78.55,78.56,78.545,78.545,28200000.0
2009-09-29 03:47:00,78.56,78.58,78.56,78.56,88800000.0
2009-09-29 03:48:00,78.56,78.56,78.525,78.555,161000000.0
2009-09-29 03:49:00,78.545,78.58,78.525,78.525,113100000.0
2009-09-29 03:50:00,78.525,78.545,78.49,78.495,230600000.0
2009-09-29 03:51:00,78.495,78.515,78.475,78.49,339100001.0
2009-09-29 03:52:00,78.49,78.5,78.47,78.485,258500000.0
2009-09-29 03:53:00,78.485,78.515,78.48,78.51,114900000.0
2009-09-29 03:54:00,78.51,78.535,78.51,78.515,196300000.0
2009-09-29 03:55:00,78.515,78.515,78.48,78.515,315700000.0
2009-09-29 03:56:00,78.52,78.55,78.52,78.53,378300000.0
2009-09-29 03:57:00,78.53,78.545,78.47,78.48,345500000.0
2009-09-29 03:58:00,78.485,78.5,78.48,78.49,241700000.0
2009-09-29 03:59:00,78.485,78.5,78.43,78.46,322200000.0
2009-09-29 04:00:00,78.46,78.52,78.46,78.515,162600000.0
2009-09-29 04:01:00,78.52,78.56,78.515,78.56,140300000.0
2009-09-29 04:02:00,78.555,78.555,78.52,78.535,193900000.0
2009-09-29 04:03:00,78.535,78.54,78.52,78.53,128400000.0
2009-09-29 04:04:00,78.53,78.53,78.515,78.525,117200000.0
2009-09-29 04:05:00,78.525,78.545,78.52,78.54,116500000.0
2009-09-29 04:06:00,78.54,78.58,78.54,78.57,173100000.0
2009-09-29 04:07:00,78.57,78.57,78.55,78.555,106000000.0
2009-09-29 04:08:00,78.555,78.605,78.555,78.58,279200000.0
2009-09-29 04:09:00,78.58,78.6,78.575,78.595,98900000.0
2009-09-29 04:10:00,78.595,78.595,78.56,78.56,122299999.0
2009-09-29 04:11:00,78.555,78.57,78.55,78.565,258000000.0
2009-09-29 04:12:00,78.565,78.575,78.565,78.57,209900000.0
2009-09-29 04:13:00,78.57,78.605,78.57,78.595,222000000.0
2009-09-29 04:14:00,78.59,78.605,78.58,78.59,186800000.0
2009-09-29 04:15:00,78.59,78.595,78.57,78.57,82700000.0
2009-09-29 04:16:00,78.575,78.585,78.545,78.565,398400000.0
2009-09-29 04:17:00,78.565,78.585,78.55,78.58,162500000.0
2009-09-29 04:18:00,78.575,78.595,78.565,78.59,191900000.0
2009-09-29 04:19:00,78.585,78.585,78.55,78.565,139700000.0
2009-09-29 04:20:00,78.565,78.575,78.545,78.575,59600000.0
2009-09-29 04:21:00,78.575,78.59,78.57,78.585,68800000.0
2009-09-29 04:22:00,78.585,78.6,78.565,78.57,219100000.0
2009-09-29 04:23:00,78.57,78.575,78.55,78.57,204300000.0
2009-09-29 04:24:00,78.57,78.585,78.57,78.58,131300000.0
2009-09-29 04:25:00,78.58,78.605,78.575,78.605,237000000.0
2009-09-29 04:26:00,78.61,78.655,78.61,78.655,218800000.0
2009-09-29 04:27:00,78.65,78.655,78.615,78.62,159200000.0
2009-09-29 04:28:00,78.615,78.63,78.605,78.605,178300000.0
2009-09-29 04:29:00,78.605,78.64,78.585,78.595,254300000.0
2009-09-29 04:30:00,78.6,78.61,78.575,78.575,73200000.0
2009-09-29 04:31:00,78.58,78.595,78.565,78.59,347000000.0
2009-09-29 04:32:00,78.595,78.615,78.59,78.595,231800000.0
2009-09-29 04:33:00,78.595,78.595,78.575,78.58,89600000.0
2009-09-29 04:34:00,78.58,78.61,78.575,78.585,172200000.0
2009-09-29 04:35:00,78.585,78.59,78.54,78.58,393700000.0
2009-09-29 04:36:00,78.575,78.58,78.55,78.555,224600000.0
2009-09-29 04:37:00,78.55,78.565,78.545,78.565,215399999.0
2009-09-29 04:38:00,78.56,78.59,78.56,78.575,131500000.0
2009-09-29 04:39:00,78.58,78.625,78.58,78.62,252800000.0
2009-09-29 04:40:00,78.615,78.64,78.61,78.61,235000001.0
2009-09-29 04:41:00,78.61,78.615,78.595,78.595,141300000.0
2009-09-29 04:42:00,78.59,78.595,78.57,78.575,107800000.0
2009-09-29 04:43:00,78.58,78.59,78.58,78.59,60500000.0
2009-09-29 04:44:00,78.59,78.605,78.59,78.6,179400000.0
2009-09-29 04:45:00,78.6,78.62,78.6,78.605,152500000.0
2009-09-29 04:46:00,78.605,78.635,78.6,78.635,59900000.0
2009-09-29 04:47:00,78.635,78.635,78.625,78.625,17400000.0
2009-09-29 04:48:00,78.635,78.635,78.605,78.61,65100000.0
2009-09-29 04:49:00,78.605,78.61,78.585,78.61,194600000.0
2009-09-29 04:50:00,78.61,78.615,78.605,78.615,75000000.0
2009-09-29 04:51:00,78.615,78.655,78.61,78.655,246200000.0
2009-09-29 04:52:00,78.655,78.665,78.64,78.64,428400001.0
2009-09-29 04:53:00,78.64,78.665,78.64,78.65,123400000.0
2009-09-29 04:54:00,78.655,78.655,78.64,78.65,90100000.0
2009-09-29 04:55:00,78.65,78.655,78.63,78.64,122500000.0
2009-09-29 04:56:00,78.64,78.645,78.64,78.64,38600000.0
2009-09-29 04:57:00,78.645,78.655,78.64,78.65,45300000.0
2009-09-29 04:58:00,78.65,78.66,78.63,78.655,136700000.0
2009-09-29 04:59:00,78.65,78.665,78.64,78.66,100500000.0
2009-09-29 05:00:00,78.66,78.66,78.63,78.635,102200000.0
2009-09-29 05:01:00,78.635,78.64,78.62,78.635,107500000.0
2009-09-29 05:02:00,78.635,78.64,78.615,78.615,82700000.0
2009-09-29 05:03:00,78.62,78.62,78.595,78.595,168600000.0
2009-09-29 05:04:00,78.595,78.665,78.595,78.66,188200000.0
2009-09-29 05:05:00,78.66,78.7,78.65,78.66,338100000.0
2009-09-29 05:06:00,78.655,78.685,78.65,78.67,71000000.0
2009-09-29 05:07:00,78.67,78.685,78.665,78.665,116500000.0
2009-09-29 05:08:00,78.665,78.675,78.66,78.67,99000000.0
2009-09-29 05:09:00,78.675,78.705,78.675,78.685,113900000.0
2009-09-29 05:10:00,78.69,78.695,78.68,78.69,128000000.0
2009-09-29 05:11:00,78.69,78.735,78.69,78.71,111500000.0
2009-09-29 05:12:00,78.705,78.72,78.705,78.71,258200000.0
2009-09-29 05:13:00,78.71,78.71,78.67,78.675,172100000.0
2009-09-29 05:14:00,78.685,78.7,78.685,78.69,66400000.0
2009-09-29 05:15:00,78.69,78.7,78.685,78.69,156100000.0
2009-09-29 05:16:00,78.69,78.69,78.645,78.65,308800000.0
2009-09-29 05:17:00,78.655,78.665,78.65,78.655,128500000.0
2009-09-29 05:18:00,78.655,78.655,78.645,78.65,91600000.0
2009-09-29 05:19:00,78.645,78.685,78.645,78.685,101200000.0
2009-09-29 05:20:00,78.68,78.725,78.68,78.72,141800000.0
2009-09-29 05:21:00,78.72,78.72,78.71,78.715,166500000.0
2009-09-29 05:22:00,78.715,78.745,78.715,78.74,105800000.0
2009-09-29 05:23:00,78.74,78.745,78.735,78.745,111100000.0
2009-09-29 05:24:00,78.745,78.76,78.745,78.755,142600000.0
2009-09-29 05:25:00,78.75,78.765,78.745,78.765,85600000.0
2009-09-29 05:26:00,78.765,78.765,78.76,78.76,38000000.0
2009-09-29 05:27:00,78.755,78.77,78.74,78.765,105500000.0
2009-09-29 05:28:00,78.765,78.77,78.74,78.74,176600000.0
2009-09-29 05:29:00,78.735,78.735,78.715,78.725,241300000.0
2009-09-29 05:30:00,78.72,78.755,78.715,78.735,174100000.0
2009-09-29 05:31:00,78.73,78.75,78.725,78.74,207600000.0
2009-09-29 05:32:00,78.745,78.76,78.745,78.755,94400000.0
2009-09-29 05:33:00,78.755,78.77,78.75,78.765,128800000.0
2009-09-29 05:34:00,78.77,78.77,78.75,78.755,218700000.0
2009-09-29 05:35:00,78.76,78.76,78.755,78.755,32800000.0
2009-09-29 05:36:00,78.755,78.755,78.745,78.745,59900000.0
2009-09-29 05:37:00,78.75,78.78,78.745,78.77,141400000.0
2009-09-29 05:38:00,78.77,78.77,78.73,78.755,177100000.0
2009-09-29 05:39:00,78.755,78.76,78.74,78.745,154400000.0
2009-09-29 05:40:00,78.745,78.785,78.745,78.785,200300000.0
2009-09-29 05:41:00,78.795,78.795,78.77,78.78,247300000.0
2009-09-29 05:42:00,78.78,78.79,78.78,78.78,133100000.0
2009-09-29 05:43:00,78.78,78.805,78.78,78.78,182000000.0
2009-09-29 05:44:00,78.78,78.78,78.705,78.715,448800000.0
2009-09-29 05:45:00,78.725,78.75,78.725,78.75,208000000.0
2009-09-29 05:46:00,78.75,78.755,78.715,78.725,243700000.0
2009-09-29 05:47:00,78.725,78.725,78.705,78.71,287000000.0
2009-09-29 05:48:00,78.71,78.725,78.71,78.72,199500000.0
2009-09-29 05:49:00,78.72,78.745,78.72,78.735,226300000.0
2009-09-29 05:50:00,78.73,78.755,78.72,78.75,202400000.0
2009-09-29 05:51:00,78.75,78.75,78.715,78.715,318300000.0
2009-09-29 05:52:00,78.715,78.715,78.705,78.705,218800000.0
2009-09-29 05:53:00,78.705,78.725,78.695,78.725,179700000.0
2009-09-29 05:54:00,78.725,78.74,78.715,78.715,265900000.0
2009-09-29 05:55:00,78.715,78.72,78.705,78.715,362300000.0
2009-09-29 05:56:00,78.715,78.73,78.71,78.725,281000000.0
2009-09-29 05:57:00,78.725,78.75,78.72,78.75,207700000.0
2009-09-29 05:58:00,78.75,78.75,78.735,78.74,39300000.0
2009-09-29 05:59:00,78.73,78.755,78.73,78.755,220200000.0
2009-09-29 06:00:00,78.75,78.755,78.74,78.74,82000000.0
2009-09-29 06:01:00,78.74,78.745,78.715,78.72,242500000.0
2009-09-29 06:02:00,78.715,78.73,78.7,78.705,398399999.0
2009-09-29 06:03:00,78.7,78.715,78.695,78.705,174900000.0
2009-09-29 06:04:00,78.705,78.705,78.695,78.705,47000000.0
2009-09-29 06:05:00,78.705,78.72,78.695,78.715,83400000.0
2009-09-29 06:06:00,78.72,78.745,78.72,78.745,135800000.0
2009-09-29 06:07:00,78.74,78.77,78.74,78.77,264300000.0
2009-09-29 06:08:00,78.775,78.775,78.74,78.755,105000000.0
2009-09-29 06:09:00,78.755,78.765,78.75,78.755,83500000.0
2009-09-29 06:10:00,78.755,78.755,78.72,78.725,295700000.0
2009-09-29 06:11:00,78.725,78.73,78.715,78.73,144100000.0
2009-09-29 06:12:00,78.73,78.745,78.725,78.74,95300000.0
2009-09-29 06:13:00,78.74,78.75,78.74,78.745,38400000.0
2009-09-29 06:14:00,78.745,78.75,78.705,78.71,255500000.0
2009-09-29 06:15:00,78.71,78.715,78.7,78.715,209000000.0
2009-09-29 06:16:00,78.715,78.73,78.705,78.705,178500000.0
2009-09-29 06:17:00,78.7,78.745,78.7,78.735,102800000.0
2009-09-29 06:18:00,78.73,78.765,78.73,78.745,286000001.0
2009-09-29 06:19:00,78.74,78.745,78.725,78.735,348300000.0
2009-09-29 06:20:00,78.735,78.735,78.71,78.71,196600000.0
2009-09-29 06:21:00,78.71,78.715,78.71,78.715,270300000.0
2009-09-29 06:22:00,78.72,78.74,78.72,78.735,56200000.0
2009-09-29 06:23:00,78.735,78.745,78.735,78.74,32200000.0
2009-09-29 06:24:00,78.74,78.775,78.74,78.765,174600000.0
2009-09-29 06:25:00,78.765,78.785,78.765,78.785,286700000.0
2009-09-29 06:26:00,78.785,78.8,78.765,78.79,183100000.0
2009-09-29 06:27:00,78.79,78.79,78.76,78.765,322700000.0
2009-09-29 06:28:00,78.765,78.78,78.765,78.77,220300000.0
2009-09-29 06:29:00,78.765,78.765,78.745,78.755,284100000.0
2009-09-29 06:30:00,78.755,78.76,78.74,78.755,235600000.0
2009-09-29 06:31:00,78.755,78.77,78.735,78.735,73100000.0
2009-09-29 06:32:00,78.735,78.74,78.71,78.71,73200000.0
2009-09-29 06:33:00,78.71,78.735,78.71,78.73,254700000.0
2009-09-29 06:34:00,78.73,78.745,78.73,78.745,125800000.0
2009-09-29 06:35:00,78.745,78.745,78.72,78.72,347300003.0
2009-09-29 06:36:00,78.725,78.73,78.72,78.725,144400000.0
2009-09-29 06:37:00,78.72,78.73,78.715,78.73,93600000.0
2009-09-29 06:38:00,78.73,78.73,78.715,78.72,110800000.0
2009-09-29 06:39:00,78.72,78.725,78.71,78.71,250000000.0
2009-09-29 06:40:00,78.71,78.72,78.7,78.715,395900001.0
2009-09-29 06:41:00,78.715,78.735,78.695,78.705,513000000.0
2009-09-29 06:42:00,78.705,78.705,78.66,78.67,571700000.0
2009-09-29 06:43:00,78.67,78.67,78.65,78.67,96800000.0
2009-09-29 06:44:00,78.675,78.675,78.66,78.66,180000000.0
2009-09-29 06:45:00,78.66,78.665,78.65,78.66,209800000.0
2009-09-29 06:46:00,78.66,78.665,78.64,78.665,321100000.0
2009-09-29 06:47:00,78.66,78.675,78.655,78.665,83100000.0
2009-09-29 06:48:00,78.67,78.675,78.655,78.655,186400000.0
2009-09-29 06:49:00,78.655,78.67,78.65,78.66,391000000.0
2009-09-29 06:50:00,78.66,78.675,78.66,78.675,273100000.0
2009-09-29 06:51:00,78.675,78.68,78.665,78.67,305400000.0
2009-09-29 06:52:00,78.675,78.675,78.66,78.665,221300000.0
2009-09-29 06:53:00,78.665,78.68,78.665,78.665,328400000.0
2009-09-29 06:54:00,78.665,78.685,78.665,78.675,252800000.0
2009-09-29 06:55:00,78.68,78.69,78.675,78.69,74700000.0
2009-09-29 06:56:00,78.695,78.72,78.695,78.695,195900000.0
2009-09-29 06:57:00,78.695,78.715,78.695,78.695,189700000.0
2009-09-29 06:58:00,78.695,78.71,78.695,78.705,195200000.0
2009-09-29 06:59:00,78.695,78.705,78.69,78.695,305000000.0
2009-09-29 07:00:00,78.695,78.7,78.695,78.695,118000000.0
2009-09-29 07:01:00,78.695,78.695,78.685,78.69,106500000.0
2009-09-29 07:02:00,78.695,78.695,78.68,78.685,169600000.0
2009-09-29 07:03:00,78.695,78.695,78.685,78.695,73000000.0
2009-09-29 07:04:00,78.695,78.715,78.695,78.7,134400000.0
2009-09-29 07:05:00,78.705,78.705,78.665,78.67,122800000.0
2009-09-29 07:06:00,78.665,78.68,78.66,78.67,164900000.0
2009-09-29 07:07:00,78.67,78.685,78.66,78.675,272500000.0
2009-09-29 07:08:00,78.675,78.7,78.67,78.69,81800000.0
2009-09-29 07:09:00,78.69,78.69,78.68,78.685,131600000.0
2009-09-29 07:10:00,78.685,78.695,78.66,78.675,286000000.0
2009-09-29 07:11:00,78.675,78.69,78.66,78.69,321300000.0
2009-09-29 07:12:00,78.69,78.69,78.67,78.685,403300000.0
2009-09-29 07:13:00,78.68,78.685,78.665,78.675,180100000.0
2009-09-29 07:14:00,78.675,78.715,78.675,78.705,201000000.0
2009-09-29 07:15:00,78.7,78.725,78.69,78.72,198200000.0
2009-09-29 07:16:00,78.72,78.725,78.695,78.715,254500000.0
2009-09-29 07:17:00,78.715,78.735,78.705,78.715,262400000.0
2009-09-29 07:18:00,78.72,78.735,78.715,78.73,140700000.0
2009-09-29 07:19:00,78.73,78.755,78.73,78.745,203700000.0
2009-09-29 07:20:00,78.745,78.765,78.74,78.75,285100000.0
2009-09-29 07:21:00,78.755,78.785,78.755,78.76,213500000.0
2009-09-29 07:22:00,78.765,78.785,78.76,78.76,141900000.0
2009-09-29 07:23:00,78.755,78.76,78.745,78.76,60800000.0
2009-09-29 07:24:00,78.76,78.76,78.735,78.74,87200000.0
2009-09-29 07:25:00,78.74,78.745,78.725,78.735,266100000.0
2009-09-29 07:26:00,78.735,78.74,78.73,78.73,197700000.0
2009-09-29 07:27:00,78.73,78.74,78.725,78.73,183000000.0
2009-09-29 07:28:00,78.73,78.75,78.73,78.73,227200000.0
2009-09-29 07:29:00,78.73,78.73,78.69,78.7,305100000.0
2009-09-29 07:30:00,78.7,78.7,78.685,78.685,438400000.0
2009-09-29 07:31:00,78.685,78.71,78.68,78.69,99200000.0
2009-09-29 07:32:00,78.69,78.695,78.675,78.695,96000000.0
2009-09-29 07:33:00,78.695,78.715,78.695,78.705,207800000.0
2009-09-29 07:34:00,78.71,78.745,78.705,78.745,204100000.0
2009-09-29 07:35:00,78.745,78.785,78.735,78.74,131000000.0
2009-09-29 07:36:00,78.74,78.76,78.735,78.755,203900000.0
2009-09-29 07:37:00,78.75,78.76,78.735,78.745,52700000.0
2009-09-29 07:38:00,78.745,78.75,78.73,78.74,142500000.0
2009-09-29 07:39:00,78.745,78.745,78.72,78.725,160200000.0
2009-09-29 07:40:00,78.725,78.735,78.715,78.72,159800000.0
2009-09-29 07:41:00,78.72,78.73,78.72,78.73,66300000.0
2009-09-29 07:42:00,78.75,78.755,78.745,78.755,124700000.0
2009-09-29 07:43:00,78.755,78.77,78.75,78.765,117900000.0
2009-09-29 07:44:00,78.765,78.77,78.745,78.745,298200000.0
2009-09-29 07:45:00,78.745,78.765,78.745,78.75,151400000.0
2009-09-29 07:46:00,78.75,78.75,78.72,78.725,103400000.0
2009-09-29 07:47:00,78.725,78.725,78.695,78.695,346200000.0
2009-09-29 07:48:00,78.695,78.715,78.695,78.71,258300000.0
2009-09-29 07:49:00,78.715,78.74,78.705,78.74,204800000.0
2009-09-29 07:50:00,78.74,78.75,78.735,78.735,222300000.0
2009-09-29 07:51:00,78.735,78.755,78.735,78.755,76700000.0
2009-09-29 07:52:00,78.755,78.77,78.755,78.76,267500000.0
2009-09-29 07:53:00,78.76,78.76,78.73,78.74,128800000.0
2009-09-29 07:54:00,78.75,78.76,78.735,78.75,183100000.0
2009-09-29 07:55:00,78.75,78.76,78.745,78.755,160800000.0
2009-09-29 07:56:00,78.755,78.76,78.73,78.75,156900000.0
2009-09-29 07:57:00,78.75,78.76,78.75,78.76,141000000.0
2009-09-29 07:58:00,78.755,78.77,78.755,78.765,110600000.0
2009-09-29 07:59:00,78.765,78.77,78.76,78.765,142800000.0
2009-09-29 08:00:00,78.765,78.8,78.76,78.8,597700000.0
2009-09-29 08:01:00,78.8,78.81,78.795,78.8,224400000.0
2009-09-29 08:02:00,78.8,78.81,78.785,78.79,305800000.0
2009-09-29 08:03:00,78.79,78.805,78.785,78.805,448999999.0
2009-09-29 08:04:00,78.805,78.825,78.805,78.815,494900000.0
2009-09-29 08:05:00,78.81,78.815,78.76,78.765,348400000.0
2009-09-29 08:06:00,78.765,78.81,78.765,78.8,538000000.0
2009-09-29 08:07:00,78.805,78.81,78.765,78.765,533400000.0
2009-09-29 08:08:00,78.765,78.785,78.755,78.77,319600000.0
2009-09-29 08:09:00,78.765,78.765,78.73,78.735,448600000.0
2009-09-29 08:10:00,78.735,78.81,78.735,78.8,513099999.0
2009-09-29 08:11:00,78.8,78.805,78.765,78.785,389200000.0
2009-09-29 08:12:00,78.785,78.79,78.76,78.765,436800000.0
2009-09-29 08:13:00,78.765,78.78,78.76,78.77,142900000.0
2009-09-29 08:14:00,78.77,78.775,78.76,78.775,143300000.0
2009-09-29 08:15:00,78.775,78.79,78.775,78.79,52600000.0
2009-09-29 08:16:00,78.79,78.805,78.715,78.715,411400001.0
2009-09-29 08:17:00,78.72,78.72,78.69,78.695,543600000.0
2009-09-29 08:18:00,78.7,78.715,78.685,78.695,523200000.0
2009-09-29 08:19:00,78.695,78.71,78.695,78.7,410800000.0
2009-09-29 08:20:00,78.7,78.705,78.675,78.7,482900002.0
2009-09-29 08:21:00,78.7,78.7,78.67,78.695,533000000.0
2009-09-29 08:22:00,78.695,78.71,78.675,78.685,304100000.0
2009-09-29 08:23:00,78.685,78.7,78.67,78.7,179900000.0
2009-09-29 08:24:00,78.7,78.71,78.675,78.71,301399999.0
2009-09-29 08:25:00,78.705,78.72,78.7,78.71,270100000.0
2009-09-29 08:26:00,78.705,78.705,78.67,78.69,643900000.0
2009-09-29 08:27:00,78.69,78.715,78.685,78.715,574599996.0
2009-09-29 08:28:00,78.715,78.755,78.715,78.75,435900000.0
2009-09-29 08:29:00,78.755,78.765,78.745,78.75,362900000.0
2009-09-29 08:30:00,78.75,78.77,78.75,78.76,416200000.0
2009-09-29 08:31:00,78.76,78.795,78.755,78.795,330600000.0
2009-09-29 08:32:00,78.795,78.81,78.78,78.79,814400001.0
2009-09-29 08:33:00,78.795,78.825,78.79,78.8,791600000.0
2009-09-29 08:34:00,78.8,78.845,78.795,78.835,660100000.0
2009-09-29 08:35:00,78.835,78.84,78.8,78.825,664800000.0
2009-09-29 08:36:00,78.825,78.845,78.815,78.84,631299999.0
2009-09-29 08:37:00,78.84,78.84,78.78,78.785,581800000.0
2009-09-29 08:38:00,78.78,78.82,78.765,78.765,791499999.0
2009-09-29 08:39:00,78.775,78.775,78.75,78.765,590499997.0
2009-09-29 08:40:00,78.765,78.805,78.765,78.8,530499999.0
2009-09-29 08:41:00,78.8,78.89,78.8,78.865,793600000.0
2009-09-29 08:42:00,78.86,78.865,78.83,78.85,427400000.0
2009-09-29 08:43:00,78.855,78.86,78.85,78.86,267200000.0
2009-09-29 08:44:00,78.86,78.87,78.82,78.855,258600000.0
2009-09-29 08:45:00,78.855,78.865,78.84,78.845,314200000.0
2009-09-29 08:46:00,78.845,78.865,78.83,78.83,433399999.0
2009-09-29 08:47:00,78.83,78.83,78.795,78.8,496700000.0
2009-09-29 08:48:00,78.795,78.795,78.77,78.79,582400001.0
2009-09-29 08:49:00,78.79,78.81,78.785,78.8,251600000.0
2009-09-29 08:50:00,78.8,78.83,78.795,78.8,812000000.0
2009-09-29 08:51:00,78.8,78.8,78.75,78.77,473300000.0
2009-09-29 08:52:00,78.77,78.77,78.725,78.735,547100000.0
2009-09-29 08:53:00,78.735,78.765,78.725,78.755,848300000.0
2009-09-29 08:54:00,78.755,78.775,78.725,78.74,630800000.0
2009-09-29 08:55:00,78.735,78.74,78.69,78.715,695400000.0
2009-09-29 08:56:00,78.71,78.75,78.71,78.74,591700001.0
2009-09-29 08:57:00,78.74,78.74,78.715,78.73,354000000.0
2009-09-29 08:58:00,78.725,78.75,78.725,78.73,612600000.0
2009-09-29 08:59:00,78.72,78.73,78.67,78.705,683700000.0
2009-09-29 09:00:00,78.71,78.73,78.675,78.715,716800000.0
2009-09-29 09:01:00,78.715,78.735,78.71,78.725,616100000.0
2009-09-29 09:02:00,78.725,78.725,78.655,78.67,686300000.0
2009-09-29 09:03:00,78.665,78.69,78.64,78.665,750499999.0
2009-09-29 09:04:00,78.665,78.685,78.635,78.64,685999999.0
2009-09-29 09:05:00,78.65,78.65,78.625,78.635,260300000.0
2009-09-29 09:06:00,78.635,78.645,78.61,78.615,367700000.0
2009-09-29 09:07:00,78.615,78.635,78.6,78.62,521400000.0
2009-09-29 09:08:00,78.62,78.68,78.605,78.675,394400000.0
2009-09-29 09:09:00,78.675,78.675,78.635,78.65,413000000.0
2009-09-29 09:10:00,78.65,78.685,78.65,78.68,302300000.0
2009-09-29 09:11:00,78.68,78.705,78.67,78.7,670100000.0
2009-09-29 09:12:00,78.7,78.71,78.69,78.7,421000000.0
2009-09-29 09:13:00,78.7,78.71,78.645,78.645,455700000.0
2009-09-29 09:14:00,78.645,78.645,78.575,78.585,553400000.0
2009-09-29 09:15:00,78.585,78.605,78.535,78.555,762500000.0
2009-09-29 09:16:00,78.56,78.595,78.53,78.575,677100001.0
2009-09-29 09:17:00,78.575,78.58,78.54,78.55,928799997.0
2009-09-29 09:18:00,78.55,78.555,78.51,78.515,819800000.0
2009-09-29 09:19:00,78.51,78.55,78.49,78.525,879500000.0
2009-09-29 09:20:00,78.525,78.525,78.49,78.495,780199999.0
2009-09-29 09:21:00,78.49,78.49,78.43,78.435,676700000.0
2009-09-29 09:22:00,78.435,78.465,78.42,78.46,713200001.0
2009-09-29 09:23:00,78.46,78.485,78.455,78.485,376100000.0
2009-09-29 09:24:00,78.48,78.5,78.46,78.475,248400000.0
2009-09-29 09:25:00,78.475,78.505,78.455,78.46,650900002.0
2009-09-29 09:26:00,78.465,78.485,78.46,78.485,556700000.0
2009-09-29 09:27:00,78.485,78.515,78.485,78.495,544400001.0
2009-09-29 09:28:00,78.495,78.52,78.495,78.51,175600000.0
2009-09-29 09:29:00,78.51,78.51,78.43,78.44,604699998.0
2009-09-29 09:30:00,78.44,78.44,78.35,78.35,665900000.0
2009-09-29 09:31:00,78.345,78.405,78.34,78.385,708300002.0
2009-09-29 09:32:00,78.375,78.39,78.31,78.32,940600002.0
2009-09-29 09:33:00,78.32,78.375,78.32,78.36,822400000.0
2009-09-29 09:34:00,78.36,78.385,78.35,78.385,710200000.0
2009-09-29 09:35:00,78.38,78.385,78.355,78.38,597600000.0
2009-09-29 09:36:00,78.375,78.405,78.365,78.4,475200000.0
2009-09-29 09:37:00,78.4,78.475,78.4,78.475,565300001.0
2009-09-29 09:38:00,78.475,78.495,78.455,78.46,408900000.0
2009-09-29 09:39:00,78.46,78.495,78.46,78.485,708200001.0
2009-09-29 09:40:00,78.485,78.495,78.405,78.425,732300000.0
2009-09-29 09:41:00,78.425,78.435,78.395,78.41,499099999.0
2009-09-29 09:42:00,78.41,78.44,78.4,78.435,659500001.0
2009-09-29 09:43:00,78.435,78.445,78.425,78.43,361800000.0
2009-09-29 09:44:00,78.435,78.465,78.42,78.455,660500000.0
2009-09-29 09:45:00,78.46,78.49,78.455,78.465,606200000.0
2009-09-29 09:46:00,78.465,78.5,78.465,78.475,591400000.0
2009-09-29 09:47:00,78.475,78.475,78.455,78.475,342299999.0
2009-09-29 09:48:00,78.475,78.485,78.455,78.465,531499997.0
2009-09-29 09:49:00,78.46,78.495,78.45,78.465,481400000.0
2009-09-29 09:50:00,78.465,78.5,78.455,78.485,872300003.0
2009-09-29 09:51:00,78.49,78.515,78.485,78.485,788300002.0
2009-09-29 09:52:00,78.48,78.49,78.44,78.465,770699991.0
2009-09-29 09:53:00,78.465,78.465,78.4,78.405,358300000.0
2009-09-29 09:54:00,78.4,78.41,78.345,78.36,684299999.0
2009-09-29 09:55:00,78.36,78.39,78.33,78.36,620200000.0
2009-09-29 09:56:00,78.36,78.405,78.36,78.39,449800002.0
2009-09-29 09:57:00,78.39,78.415,78.385,78.4,606199999.0
2009-09-29 09:58:00,78.405,78.415,78.35,78.37,550399999.0
2009-09-29 09:59:00,78.37,78.375,78.35,78.355,455200000.0
2009-09-29 10:00:00,78.36,78.365,78.34,78.36,349900002.0
2009-09-29 10:01:00,78.36,78.385,78.34,78.34,531899999.0
2009-09-29 10:02:00,78.345,78.37,78.325,78.325,687200001.0
2009-09-29 10:03:00,78.325,78.38,78.32,78.35,654800000.0
2009-09-29 10:04:00,78.35,78.37,78.345,78.345,488899999.0
2009-09-29 10:05:00,78.35,78.38,78.345,78.36,308100000.0
2009-09-29 10:06:00,78.36,78.4,78.36,78.4,244100000.0
2009-09-29 10:07:00,78.4,78.44,78.395,78.435,391600002.0
2009-09-29 10:08:00,78.435,78.47,78.425,78.47,323200000.0
2009-09-29 10:09:00,78.47,78.47,78.435,78.445,482200000.0
2009-09-29 10:10:00,78.445,78.455,78.395,78.405,453700000.0
2009-09-29 10:11:00,78.405,78.42,78.38,78.42,134900000.0
2009-09-29 10:12:00,78.425,78.44,78.41,78.415,267799999.0
2009-09-29 10:13:00,78.42,78.455,78.405,78.45,311400000.0
2009-09-29 10:14:00,78.45,78.45,78.42,78.43,370600000.0
2009-09-29 10:15:00,78.43,78.46,78.42,78.45,395799999.0
2009-09-29 10:16:00,78.45,78.45,78.41,78.42,275600000.0
2009-09-29 10:17:00,78.415,78.42,78.4,78.415,255600000.0
2009-09-29 10:18:00,78.41,78.435,78.41,78.43,120400000.0
2009-09-29 10:19:00,78.43,78.45,78.43,78.435,205300000.0
2009-09-29 10:20:00,78.435,78.445,78.425,78.44,463400000.0
2009-09-29 10:21:00,78.44,78.445,78.42,78.42,639600000.0
2009-09-29 10:22:00,78.425,78.44,78.42,78.425,688100001.0
2009-09-29 10:23:00,78.425,78.435,78.42,78.425,600900000.0
2009-09-29 10:24:00,78.425,78.45,78.425,78.445,556600000.0
2009-09-29 10:25:00,78.445,78.5,78.425,78.475,638700000.0
2009-09-29 10:26:00,78.475,78.48,78.45,78.475,681900000.0
2009-09-29 10:27:00,78.475,78.485,78.465,78.47,403800001.0
2009-09-29 10:28:00,78.47,78.48,78.46,78.48,417400000.0
2009-09-29 10:29:00,78.475,78.485,78.47,78.475,301500000.0
2009-09-29 10:30:00,78.475,78.5,78.475,78.495,128600000.0
2009-09-29 10:31:00,78.495,78.51,78.485,78.5,234400000.0
2009-09-29 10:32:00,78.5,78.5,78.485,78.485,607600001.0
2009-09-29 10:33:00,78.485,78.495,78.48,78.48,304200000.0
2009-09-29 10:34:00,78.48,78.495,78.47,78.49,457300000.0
2009-09-29 10:35:00,78.48,78.48,78.455,78.46,642999999.0
2009-09-29 10:36:00,78.46,78.465,78.43,78.44,603600000.0
2009-09-29 10:37:00,78.44,78.455,78.435,78.445,185300000.0
2009-09-29 10:38:00,78.44,78.445,78.42,78.43,597700000.0
2009-09-29 10:39:00,78.43,78.46,78.415,78.46,577300000.0
2009-09-29 10:40:00,78.46,78.475,78.445,78.455,334800000.0
2009-09-29 10:41:00,78.455,78.465,78.45,78.46,270000000.0
2009-09-29 10:42:00,78.455,78.46,78.44,78.44,581500000.0
2009-09-29 10:43:00,78.44,78.455,78.43,78.455,552700000.0
2009-09-29 10:44:00,78.455,78.455,78.43,78.43,506200000.0
2009-09-29 10:45:00,78.435,78.44,78.41,78.41,772600001.0
2009-09-29 10:46:00,78.41,78.42,78.395,78.405,578000000.0
2009-09-29 10:47:00,78.405,78.44,78.4,78.43,898600002.0
2009-09-29 10:48:00,78.43,78.435,78.405,78.405,723600000.0
2009-09-29 10:49:00,78.4,78.42,78.395,78.42,634000000.0
2009-09-29 10:50:00,78.425,78.45,78.42,78.44,445999999.0
2009-09-29 10:51:00,78.41,78.43,78.41,78.415,378000000.0
2009-09-29 10:52:00,78.415,78.425,78.4,78.405,482500000.0
2009-09-29 10:53:00,78.41,78.42,78.4,78.41,641500000.0
2009-09-29 10:54:00,78.405,78.425,78.4,78.415,373800000.0
2009-09-29 10:55:00,78.415,78.42,78.4,78.405,302200001.0
2009-09-29 10:56:00,78.405,78.42,78.395,78.41,681300000.0
2009-09-29 10:57:00,78.41,78.435,78.41,78.42,198000000.0
2009-09-29 10:58:00,78.42,78.42,78.395,78.395,336800000.0
2009-09-29 10:59:00,78.395,78.405,78.385,78.395,301500000.0
2009-09-29 11:00:00,78.395,78.405,78.375,78.395,677599997.0
2009-09-29 11:01:00,78.395,78.4,78.335,78.335,714800002.0
2009-09-29 11:02:00,78.34,78.35,78.325,78.325,763200001.0
2009-09-29 11:03:00,78.33,78.35,78.32,78.35,785900002.0
2009-09-29 11:04:00,78.35,78.37,78.325,78.35,577200000.0
2009-09-29 11:05:00,78.35,78.365,78.335,78.36,786900002.0
2009-09-29 11:06:00,78.36,78.37,78.345,78.345,591100000.0
2009-09-29 11:07:00,78.345,78.37,78.335,78.34,605700000.0
2009-09-29 11:08:00,78.345,78.35,78.32,78.33,621000001.0
2009-09-29 11:09:00,78.33,78.35,78.315,78.345,455100000.0
2009-09-29 11:10:00,78.345,78.36,78.34,78.355,356800000.0
2009-09-29 11:11:00,78.355,78.375,78.345,78.355,685500000.0
2009-09-29 11:12:00,78.355,78.365,78.335,78.345,485500001.0
2009-09-29 11:13:00,78.345,78.36,78.34,78.36,352600000.0
2009-09-29 11:14:00,78.35,78.37,78.35,78.355,309600001.0
2009-09-29 11:15:00,78.355,78.355,78.35,78.35,256400000.0
2009-09-29 11:16:00,78.35,78.365,78.35,78.36,465900000.0
2009-09-29 11:17:00,78.36,78.38,78.36,78.375,297500000.0
2009-09-29 11:18:00,78.375,78.375,78.34,78.35,444199999.0
2009-09-29 11:19:00,78.35,78.365,78.34,78.345,340200000.0
2009-09-29 11:20:00,78.345,78.37,78.335,78.365,328900000.0
2009-09-29 11:21:00,78.365,78.365,78.34,78.345,183600000.0
2009-09-29 11:22:00,78.345,78.345,78.295,78.295,490399999.0
2009-09-29 11:23:00,78.295,78.295,78.23,78.24,642900000.0
2009-09-29 11:24:00,78.24,78.25,78.22,78.24,711900000.0
2009-09-29 11:25:00,78.245,78.255,78.21,78.225,536400000.0
2009-09-29 11:26:00,78.225,78.24,78.205,78.205,498800000.0
2009-09-29 11:27:00,78.205,78.21,78.185,78.195,656699999.0
2009-09-29 11:28:00,78.21,78.215,78.185,78.195,465600000.0
2009-09-29 11:29:00,78.2,78.245,78.195,78.24,620900000.0
2009-09-29 11:30:00,78.245,78.265,78.24,78.255,775000000.0
2009-09-29 11:31:00,78.255,78.275,78.25,78.265,557299999.0
2009-09-29 11:32:00,78.265,78.285,78.25,78.26,598500001.0
2009-09-29 11:33:00,78.26,78.28,78.26,78.26,457600000.0
2009-09-29 11:34:00,78.265,78.27,78.25,78.255,450000004.0
2009-09-29 11:35:00,78.26,78.265,78.25,78.25,602400002.0
2009-09-29 11:36:00,78.25,78.255,78.22,78.22,698600000.0
2009-09-29 11:37:00,78.22,78.22,78.205,78.21,722500000.0
2009-09-29 11:38:00,78.215,78.235,78.205,78.205,521700000.0
2009-09-29 11:39:00,78.205,78.225,78.205,78.22,848399999.0
2009-09-29 11:40:00,78.22,78.245,78.22,78.24,395400000.0
2009-09-29 11:41:00,78.245,78.245,78.235,78.235,502800000.0
2009-09-29 11:42:00,78.235,78.24,78.22,78.225,462400001.0
2009-09-29 11:43:00,78.225,78.23,78.2,78.225,423600000.0
2009-09-29 11:44:00,78.23,78.245,78.225,78.24,308900001.0
2009-09-29 11:45:00,78.24,78.24,78.21,78.215,285100000.0
2009-09-29 11:46:00,78.215,78.24,78.215,78.235,275500001.0
2009-09-29 11:47:00,78.235,78.235,78.205,78.23,800000000.0
2009-09-29 11:48:00,78.23,78.23,78.21,78.225,515200000.0
2009-09-29 11:49:00,78.225,78.265,78.22,78.265,344200001.0
2009-09-29 11:50:00,78.265,78.305,78.265,78.305,366899999.0
2009-09-29 11:51:00,78.305,78.32,78.275,78.28,737999999.0
2009-09-29 11:52:00,78.28,78.29,78.255,78.275,760500000.0
2009-09-29 11:53:00,78.285,78.305,78.27,78.285,690099996.0
2009-09-29 11:54:00,78.29,78.3,78.27,78.3,566900000.0
2009-09-29 11:55:00,78.295,78.3,78.285,78.285,306500000.0
2009-09-29 11:56:00,78.285,78.3,78.26,78.265,660500000.0
2009-09-29 11:57:00,78.265,78.275,78.24,78.275,522300000.0
2009-09-29 11:58:00,78.275,78.28,78.255,78.255,717599998.0
2009-09-29 11:59:00,78.255,78.29,78.255,78.275,297600000.0
2009-09-29 12:00:00,78.275,78.3,78.27,78.3,475400000.0
2009-09-29 12:01:00,78.295,78.3,78.255,78.26,773000000.0
2009-09-29 12:02:00,78.255,78.275,78.225,78.275,830499999.0
2009-09-29 12:03:00,78.28,78.29,78.255,78.285,868299998.0
2009-09-29 12:04:00,78.29,78.395,78.275,78.375,766100000.0
2009-09-29 12:05:00,78.385,78.415,78.365,78.415,728100001.0
2009-09-29 12:06:00,78.415,78.425,78.37,78.385,723999998.0
2009-09-29 12:07:00,78.385,78.395,78.355,78.355,668099999.0
2009-09-29 12:08:00,78.355,78.355,78.335,78.35,542700001.0
2009-09-29 12:09:00,78.345,78.375,78.345,78.375,525000000.0
2009-09-29 12:10:00,78.37,78.375,78.35,78.37,242099999.0
2009-09-29 12:11:00,78.37,78.39,78.365,78.385,236300000.0
2009-09-29 12:12:00,78.39,78.39,78.36,78.36,321200000.0
2009-09-29 12:13:00,78.36,78.395,78.36,78.395,433400000.0
2009-09-29 12:14:00,78.395,78.41,78.38,78.385,675600003.0
2009-09-29 12:15:00,78.385,78.415,78.38,78.385,723400002.0
2009-09-29 12:16:00,78.385,78.45,78.385,78.44,659200001.0
2009-09-29 12:17:00,78.445,78.515,78.445,78.5,739600001.0
2009-09-29 12:18:00,78.5,78.53,78.49,78.51,694100001.0
2009-09-29 12:19:00,78.51,78.525,78.455,78.465,851800002.0
2009-09-29 12:20:00,78.465,78.47,78.455,78.47,495500000.0
2009-09-29 12:21:00,78.465,78.465,78.435,78.45,573700001.0
2009-09-29 12:22:00,78.45,78.475,78.39,78.41,740699999.0
2009-09-29 12:23:00,78.415,78.43,78.405,78.425,791600002.0
2009-09-29 12:24:00,78.425,78.465,78.425,78.44,829199999.0
2009-09-29 12:25:00,78.44,78.47,78.435,78.45,834299999.0
2009-09-29 12:26:00,78.45,78.455,78.375,78.38,785600000.0
2009-09-29 12:27:00,78.38,78.395,78.365,78.37,517000001.0
2009-09-29 12:28:00,78.37,78.39,78.36,78.37,327200000.0
2009-09-29 12:29:00,78.37,78.38,78.36,78.375,388400000.0
2009-09-29 12:30:00,78.38,78.63,78.36,78.625,744700001.0
2009-09-29 12:31:00,78.625,78.68,78.475,78.5,795099998.0
2009-09-29 12:32:00,78.5,78.565,78.49,78.53,618600000.0
2009-09-29 12:33:00,78.53,78.595,78.515,78.56,537599999.0
2009-09-29 12:34:00,78.565,78.625,78.565,78.59,724000000.0
2009-09-29 12:35:00,78.59,78.64,78.575,78.615,730000000.0
2009-09-29 12:36:00,78.62,78.62,78.565,78.58,685400000.0
2009-09-29 12:37:00,78.58,78.615,78.58,78.605,491599999.0
2009-09-29 12:38:00,78.61,78.67,78.61,78.655,466699999.0
2009-09-29 12:39:00,78.655,78.655,78.59,78.625,616999999.0
2009-09-29 12:40:00,78.625,78.63,78.55,78.555,612100000.0
2009-09-29 12:41:00,78.56,78.6,78.56,78.595,499600000.0
2009-09-29 12:42:00,78.595,78.6,78.54,78.55,723699998.0
2009-09-29 12:43:00,78.55,78.56,78.535,78.545,541800003.0
2009-09-29 12:44:00,78.545,78.57,78.54,78.56,573900000.0
2009-09-29 12:45:00,78.56,78.56,78.5,78.5,409800000.0
2009-09-29 12:46:00,78.505,78.52,78.47,78.495,595800000.0
2009-09-29 12:47:00,78.495,78.54,78.495,78.53,511900000.0
2009-09-29 12:48:00,78.53,78.53,78.505,78.51,255000000.0
2009-09-29 12:49:00,78.51,78.515,78.495,78.505,432500000.0
2009-09-29 12:50:00,78.505,78.53,78.5,78.505,346400001.0
2009-09-29 12:51:00,78.5,78.515,78.49,78.49,435399999.0
2009-09-29 12:52:00,78.495,78.53,78.49,78.51,273000000.0
2009-09-29 12:53:00,78.505,78.53,78.485,78.52,515499999.0
2009-09-29 12:54:00,78.535,78.55,78.515,78.545,322900000.0
2009-09-29 12:55:00,78.545,78.545,78.51,78.515,395400000.0
2009-09-29 12:56:00,78.515,78.53,78.495,78.5,515800001.0
2009-09-29 12:57:00,78.51,78.525,78.505,78.515,401600000.0
2009-09-29 12:58:00,78.515,78.525,78.5,78.5,480500001.0
2009-09-29 12:59:00,78.5,78.515,78.5,78.515,361000001.0
2009-09-29 13:00:00,78.515,78.515,78.48,78.495,401099999.0
2009-09-29 13:01:00,78.495,78.495,78.44,78.445,553300000.0
2009-09-29 13:02:00,78.44,78.48,78.43,78.475,363800000.0
2009-09-29 13:03:00,78.475,78.495,78.445,78.445,534400000.0
2009-09-29 13:04:00,78.445,78.455,78.435,78.435,240500000.0
2009-09-29 13:05:00,78.435,78.435,78.39,78.415,634600001.0
2009-09-29 13:06:00,78.415,78.415,78.385,78.4,602400002.0
2009-09-29 13:07:00,78.4,78.425,78.395,78.425,665300000.0
2009-09-29 13:08:00,78.425,78.43,78.42,78.425,248500000.0
2009-09-29 13:09:00,78.425,78.435,78.41,78.42,244400000.0
2009-09-29 13:10:00,78.42,78.43,78.36,78.38,548399998.0
2009-09-29 13:11:00,78.38,78.39,78.36,78.36,609699998.0
2009-09-29 13:12:00,78.36,78.4,78.335,78.4,627400000.0
2009-09-29 13:13:00,78.4,78.415,78.4,78.405,339400001.0
2009-09-29 13:14:00,78.405,78.465,78.405,78.455,635800002.0
2009-09-29 13:15:00,78.455,78.49,78.405,78.455,626600000.0
2009-09-29 13:16:00,78.455,78.475,78.455,78.465,618800000.0
2009-09-29 13:17:00,78.47,78.475,78.43,78.43,404399999.0
2009-09-29 13:18:00,78.425,78.435,78.41,78.43,687400000.0
2009-09-29 13:19:00,78.43,78.445,78.415,78.43,436599999.0
2009-09-29 13:20:00,78.43,78.455,78.425,78.435,470400000.0
2009-09-29 13:21:00,78.44,78.445,78.43,78.44,326100000.0
2009-09-29 13:22:00,78.44,78.465,78.435,78.435,370600000.0
2009-09-29 13:23:00,78.435,78.44,78.42,78.42,374100000.0
2009-09-29 13:24:00,78.415,78.425,78.4,78.415,255200000.0
2009-09-29 13:25:00,78.42,78.43,78.375,78.38,288800000.0
2009-09-29 13:26:00,78.38,78.41,78.375,78.4,320500000.0
2009-09-29 13:27:00,78.4,78.425,78.4,78.42,278600000.0
2009-09-29 13:28:00,78.425,78.445,78.415,78.445,374000000.0
2009-09-29 13:29:00,78.445,78.47,78.43,78.46,311600000.0
2009-09-29 13:30:00,78.465,78.48,78.46,78.46,309400000.0
2009-09-29 13:31:00,78.46,78.47,78.46,78.465,314000000.0
2009-09-29 13:32:00,78.465,78.48,78.465,78.47,196200000.0
2009-09-29 13:33:00,78.47,78.495,78.445,78.49,514600000.0
2009-09-29 13:34:00,78.505,78.52,78.495,78.505,456399999.0
2009-09-29 13:35:00,78.505,78.535,78.5,78.505,526800000.0
2009-09-29 13:36:00,78.51,78.52,78.485,78.515,474499999.0
2009-09-29 13:37:00,78.515,78.525,78.51,78.525,438699999.0
2009-09-29 13:38:00,78.525,78.53,78.5,78.505,425300000.0
2009-09-29 13:39:00,78.505,78.55,78.505,78.545,456500001.0
2009-09-29 13:40:00,78.545,78.545,78.53,78.535,239600000.0
2009-09-29 13:41:00,78.535,78.545,78.515,78.53,454200000.0
2009-09-29 13:42:00,78.53,78.55,78.525,78.55,663900000.0
2009-09-29 13:43:00,78.55,78.56,78.52,78.52,369000000.0
2009-09-29 13:44:00,78.525,78.53,78.505,78.505,112100000.0
2009-09-29 13:45:00,78.51,78.52,78.5,78.515,251600000.0
2009-09-29 13:46:00,78.515,78.53,78.51,78.525,255999999.0
2009-09-29 13:47:00,78.525,78.535,78.515,78.515,242000000.0
2009-09-29 13:48:00,78.515,78.54,78.515,78.52,347800000.0
2009-09-29 13:49:00,78.525,78.53,78.515,78.525,225200001.0
2009-09-29 13:50:00,78.525,78.54,78.52,78.525,179800000.0
2009-09-29 13:51:00,78.53,78.535,78.505,78.505,340600000.0
2009-09-29 13:52:00,78.505,78.51,78.47,78.475,680200003.0
2009-09-29 13:53:00,78.475,78.53,78.475,78.53,171300000.0
2009-09-29 13:54:00,78.53,78.53,78.495,78.52,647800001.0
2009-09-29 13:55:00,78.525,78.525,78.49,78.495,452800001.0
2009-09-29 13:56:00,78.495,78.515,78.48,78.5,380999999.0
2009-09-29 13:57:00,78.5,78.515,78.49,78.505,210100000.0
2009-09-29 13:58:00,78.5,78.505,78.49,78.5,263600000.0
2009-09-29 13:59:00,78.505,78.51,78.47,78.48,588700000.0
2009-09-29 14:00:00,78.475,78.475,78.415,78.43,775500000.0
2009-09-29 14:01:00,78.43,78.44,78.41,78.43,519200000.0
2009-09-29 14:02:00,78.43,78.43,78.395,78.405,504700000.0
2009-09-29 14:03:00,78.41,78.425,78.4,78.42,319800000.0
2009-09-29 14:04:00,78.42,78.43,78.405,78.42,400500000.0
2009-09-29 14:05:00,78.42,78.485,78.415,78.48,629500000.0
2009-09-29 14:06:00,78.48,78.48,78.445,78.46,409600000.0
2009-09-29 14:07:00,78.46,78.465,78.44,78.455,322200000.0
2009-09-29 14:08:00,78.455,78.465,78.435,78.465,336800000.0
2009-09-29 14:09:00,78.46,78.47,78.46,78.47,120200000.0
2009-09-29 14:10:00,78.465,78.475,78.46,78.475,234400000.0
2009-09-29 14:11:00,78.475,78.49,78.47,78.475,319600000.0
2009-09-29 14:12:00,78.47,78.48,78.455,78.47,509800000.0
2009-09-29 14:13:00,78.47,78.48,78.455,78.46,198000000.0
2009-09-29 14:14:00,78.46,78.485,78.42,78.42,699699997.0
2009-09-29 14:15:00,78.42,78.45,78.42,78.43,451500000.0
2009-09-29 14:16:00,78.43,78.45,78.425,78.43,468799999.0
2009-09-29 14:17:00,78.435,78.455,78.41,78.435,481400001.0
2009-09-29 14:18:00,78.435,78.455,78.425,78.455,434000000.0
2009-09-29 14:19:00,78.455,78.46,78.425,78.425,557100001.0
2009-09-29 14:20:00,78.425,78.425,78.395,78.41,845800000.0
2009-09-29 14:21:00,78.41,78.43,78.39,78.405,652900000.0
2009-09-29 14:22:00,78.405,78.415,78.4,78.415,632799999.0
2009-09-29 14:23:00,78.415,78.46,78.415,78.455,702000001.0
2009-09-29 14:24:00,78.45,78.485,78.45,78.45,502600000.0
2009-09-29 14:25:00,78.45,78.45,78.425,78.45,533900000.0
2009-09-29 14:26:00,78.455,78.46,78.41,78.425,632200001.0
2009-09-29 14:27:00,78.42,78.425,78.41,78.42,449900001.0
2009-09-29 14:28:00,78.425,78.44,78.41,78.415,472300000.0
2009-09-29 14:29:00,78.42,78.42,78.4,78.405,725000001.0
2009-09-29 14:30:00,78.405,78.415,78.38,78.415,635800000.0
2009-09-29 14:31:00,78.415,78.42,78.395,78.42,432100000.0
2009-09-29 14:32:00,78.415,78.425,78.395,78.395,518100001.0
2009-09-29 14:33:00,78.395,78.445,78.395,78.445,381800000.0
2009-09-29 14:34:00,78.445,78.455,78.425,78.45,328300002.0
2009-09-29 14:35:00,78.445,78.46,78.435,78.455,518199997.0
2009-09-29 14:36:00,78.45,78.455,78.415,78.435,373100000.0
2009-09-29 14:37:00,78.425,78.455,78.415,78.42,200100000.0
2009-09-29 14:38:00,78.42,78.445,78.41,78.44,595000000.0
2009-09-29 14:39:00,78.44,78.44,78.42,78.43,558199995.0
2009-09-29 14:40:00,78.43,78.43,78.4,78.42,494800000.0
2009-09-29 14:41:00,78.42,78.455,78.42,78.44,401600000.0
2009-09-29 14:42:00,78.44,78.46,78.435,78.45,372200000.0
2009-09-29 14:43:00,78.45,78.48,78.45,78.48,426200000.0
2009-09-29 14:44:00,78.485,78.495,78.47,78.48,489000000.0
2009-09-29 14:45:00,78.48,78.485,78.445,78.445,654800001.0
2009-09-29 14:46:00,78.45,78.51,78.44,78.495,696800000.0
2009-09-29 14:47:00,78.495,78.515,78.455,78.465,701200000.0
2009-09-29 14:48:00,78.465,78.465,78.445,78.45,397200000.0
2009-09-29 14:49:00,78.45,78.45,78.395,78.405,246400000.0
2009-09-29 14:50:00,78.405,78.42,78.38,78.42,397600000.0
2009-09-29 14:51:00,78.42,78.42,78.395,78.395,222800000.0
2009-09-29 14:52:00,78.39,78.43,78.375,78.405,696799999.0
2009-09-29 14:53:00,78.405,78.445,78.405,78.43,476100002.0
2009-09-29 14:54:00,78.43,78.435,78.375,78.39,374300000.0
2009-09-29 14:55:00,78.395,78.415,78.365,78.405,473600001.0
2009-09-29 14:56:00,78.405,78.41,78.385,78.395,172200000.0
2009-09-29 14:57:00,78.4,78.415,78.4,78.405,223400000.0
2009-09-29 14:58:00,78.4,78.45,78.4,78.445,167000000.0
2009-09-29 14:59:00,78.445,78.465,78.445,78.46,227600000.0
2009-09-29 15:00:00,78.46,78.54,78.46,78.54,669599999.0
2009-09-29 15:01:00,78.54,78.595,78.525,78.55,630599999.0
2009-09-29 15:02:00,78.55,78.55,78.48,78.48,486300000.0
2009-09-29 15:03:00,78.485,78.52,78.485,78.505,409599999.0
2009-09-29 15:04:00,78.51,78.525,78.47,78.485,411800000.0
2009-09-29 15:05:00,78.485,78.49,78.465,78.475,495500000.0
2009-09-29 15:06:00,78.475,78.52,78.475,78.505,510300000.0
2009-09-29 15:07:00,78.505,78.52,78.49,78.505,538600000.0
2009-09-29 15:08:00,78.505,78.52,78.495,78.51,649900000.0
2009-09-29 15:09:00,78.51,78.52,78.5,78.51,497900000.0
2009-09-29 15:10:00,78.505,78.54,78.505,78.54,713300000.0
2009-09-29 15:11:00,78.54,78.585,78.525,78.585,788999999.0
2009-09-29 15:12:00,78.585,78.6,78.555,78.56,697700000.0
2009-09-29 15:13:00,78.56,78.585,78.55,78.575,680500000.0
2009-09-29 15:14:00,78.575,78.595,78.56,78.565,622800000.0
2009-09-29 15:15:00,78.565,78.6,78.565,78.57,647200000.0
2009-09-29 15:16:00,78.575,78.575,78.53,78.53,559100000.0
2009-09-29 15:17:00,78.535,78.565,78.53,78.555,761600000.0
2009-09-29 15:18:00,78.55,78.555,78.52,78.55,427800000.0
2009-09-29 15:19:00,78.55,78.565,78.54,78.545,478500000.0
2009-09-29 15:20:00,78.545,78.57,78.525,78.54,368800000.0
2009-09-29 15:21:00,78.54,78.555,78.52,78.53,615800000.0
2009-09-29 15:22:00,78.53,78.54,78.485,78.49,439000000.0
2009-09-29 15:23:00,78.485,78.52,78.48,78.51,451500000.0
2009-09-29 15:24:00,78.51,78.515,78.5,78.505,333800000.0
2009-09-29 15:25:00,78.5,78.515,78.495,78.515,391300001.0
2009-09-29 15:26:00,78.515,78.54,78.5,78.51,517600000.0
2009-09-29 15:27:00,78.51,78.52,78.51,78.515,383600000.0
2009-09-29 15:28:00,78.515,78.54,78.51,78.53,375900000.0
2009-09-29 15:29:00,78.53,78.535,78.5,78.505,384500000.0
2009-09-29 15:30:00,78.505,78.525,78.485,78.51,589700002.0
2009-09-29 15:31:00,78.51,78.515,78.465,78.48,738300000.0
2009-09-29 15:32:00,78.485,78.51,78.46,78.51,736700000.0
2009-09-29 15:33:00,78.51,78.535,78.51,78.53,527200000.0
2009-09-29 15:34:00,78.535,78.56,78.515,78.52,599200000.0
2009-09-29 15:35:00,78.52,78.565,78.49,78.55,616900000.0
2009-09-29 15:36:00,78.555,78.575,78.52,78.565,627300000.0
2009-09-29 15:37:00,78.565,78.58,78.525,78.575,872800001.0
2009-09-29 15:38:00,78.575,78.575,78.54,78.545,660800001.0
2009-09-29 15:39:00,78.55,78.57,78.53,78.56,651000000.0
2009-09-29 15:40:00,78.56,78.6,78.56,78.595,742800001.0
2009-09-29 15:41:00,78.595,78.655,78.59,78.615,780300000.0
2009-09-29 15:42:00,78.62,78.63,78.575,78.595,745300000.0
2009-09-29 15:43:00,78.595,78.61,78.57,78.575,648900001.0
2009-09-29 15:44:00,78.58,78.615,78.575,78.585,691699999.0
2009-09-29 15:45:00,78.585,78.61,78.57,78.6,820400001.0
2009-09-29 15:46:00,78.6,78.615,78.56,78.565,746499999.0
2009-09-29 15:47:00,78.565,78.585,78.555,78.575,650300000.0
2009-09-29 15:48:00,78.57,78.575,78.52,78.52,804600001.0
2009-09-29 15:49:00,78.525,78.58,78.52,78.545,628700000.0
2009-09-29 15:50:00,78.54,78.565,78.525,78.53,758500000.0
2009-09-29 15:51:00,78.53,78.58,78.52,78.57,591800001.0
2009-09-29 15:52:00,78.57,78.575,78.485,78.5,595900000.0
2009-09-29 15:53:00,78.495,78.515,78.47,78.47,478000000.0
2009-09-29 15:54:00,78.48,78.505,78.425,78.435,840700002.0
2009-09-29 15:55:00,78.435,78.58,78.435,78.54,703899999.0
2009-09-29 15:56:00,78.54,78.605,78.54,78.6,724399999.0
2009-09-29 15:57:00,78.6,78.655,78.59,78.655,723700000.0
2009-09-29 15:58:00,78.655,78.7,78.64,78.64,837700002.0
2009-09-29 15:59:00,78.635,78.655,78.58,78.585,807699999.0
2009-09-29 16:00:00,78.585,78.585,78.295,78.305,556900000.0
2009-09-29 16:01:00,78.305,78.34,78.23,78.33,488000000.0
2009-09-29 16:02:00,78.335,78.34,78.22,78.22,816599998.0
2009-09-29 16:03:00,78.22,78.31,78.22,78.31,575400000.0
2009-09-29 16:04:00,78.315,78.375,78.29,78.3,636900000.0
2009-09-29 16:05:00,78.305,78.325,78.245,78.245,765000000.0
2009-09-29 16:06:00,78.245,78.295,78.23,78.29,775800000.0
2009-09-29 16:07:00,78.29,78.3,78.245,78.255,689300000.0
2009-09-29 16:08:00,78.255,78.335,78.255,78.29,903499999.0
2009-09-29 16:09:00,78.3,78.34,78.27,78.315,748199999.0
2009-09-29 16:10:00,78.32,78.34,78.275,78.34,761100000.0
2009-09-29 16:11:00,78.34,78.36,78.32,78.355,850000000.0
2009-09-29 16:12:00,78.35,78.425,78.35,78.415,658399999.0
2009-09-29 16:13:00,78.415,78.455,78.41,78.435,629800000.0
2009-09-29 16:14:00,78.43,78.45,78.395,78.405,805899999.0
2009-09-29 16:15:00,78.41,78.415,78.37,78.4,486300000.0
2009-09-29 16:16:00,78.4,78.41,78.35,78.35,708600001.0
2009-09-29 16:17:00,78.35,78.37,78.33,78.335,718800000.0
2009-09-29 16:18:00,78.335,78.365,78.335,78.355,581300000.0
2009-09-29 16:19:00,78.355,78.38,78.34,78.37,542600000.0
2009-09-29 16:20:00,78.37,78.385,78.335,78.375,830800000.0
2009-09-29 16:21:00,78.375,78.4,78.355,78.385,673700000.0
2009-09-29 16:22:00,78.39,78.435,78.345,78.415,552499999.0
2009-09-29 16:23:00,78.415,78.46,78.39,78.39,698500000.0
2009-09-29 16:24:00,78.395,78.405,78.355,78.37,571200000.0
2009-09-29 16:25:00,78.37,78.4,78.37,78.385,602800000.0
2009-09-29 16:26:00,78.385,78.4,78.365,78.375,511300000.0
2009-09-29 16:27:00,78.375,78.395,78.36,78.395,551799999.0
2009-09-29 16:28:00,78.395,78.4,78.335,78.37,497800001.0
2009-09-29 16:29:00,78.37,78.38,78.36,78.37,545500000.0
2009-09-29 16:30:00,78.37,78.42,78.36,78.415,387600000.0
2009-09-29 16:31:00,78.415,78.45,78.4,78.42,522200000.0
2009-09-29 16:32:00,78.415,78.455,78.415,78.44,471800000.0
2009-09-29 16:33:00,78.435,78.45,78.395,78.45,517000000.0
2009-09-29 16:34:00,78.455,78.47,78.415,78.445,646399999.0
2009-09-29 16:35:00,78.45,78.465,78.445,78.445,442500000.0
2009-09-29 16:36:00,78.45,78.52,78.45,78.48,646399999.0
2009-09-29 16:37:00,78.48,78.53,78.48,78.53,669700000.0
2009-09-29 16:38:00,78.53,78.54,78.5,78.52,692500000.0
2009-09-29 16:39:00,78.52,78.53,78.5,78.53,621500000.0
2009-09-29 16:40:00,78.53,78.55,78.515,78.525,655400000.0
2009-09-29 16:41:00,78.525,78.55,78.515,78.52,640400000.0
2009-09-29 16:42:00,78.515,78.535,78.5,78.5,514900000.0
2009-09-29 16:43:00,78.5,78.52,78.49,78.515,562800000.0
2009-09-29 16:44:00,78.515,78.515,78.455,78.465,502000000.0
2009-09-29 16:45:00,78.46,78.485,78.455,78.475,548400000.0
2009-09-29 16:46:00,78.48,78.515,78.475,78.5,579100000.0
2009-09-29 16:47:00,78.5,78.545,78.5,78.505,455500000.0
2009-09-29 16:48:00,78.5,78.53,78.49,78.525,544500000.0
2009-09-29 16:49:00,78.525,78.525,78.485,78.51,479900000.0
2009-09-29 16:50:00,78.51,78.515,78.49,78.51,514600000.0
2009-09-29 16:51:00,78.51,78.52,78.48,78.51,585000000.0
2009-09-29 16:52:00,78.51,78.51,78.46,78.46,682700000.0
2009-09-29 16:53:00,78.46,78.5,78.44,78.45,690700000.0
2009-09-29 16:54:00,78.45,78.475,78.44,78.45,565799999.0
2009-09-29 16:55:00,78.45,78.485,78.45,78.485,468700000.0
2009-09-29 16:56:00,78.485,78.505,78.425,78.445,636999998.0
2009-09-29 16:57:00,78.445,78.45,78.4,78.4,638200001.0
2009-09-29 16:58:00,78.4,78.445,78.385,78.435,793500001.0
2009-09-29 16:59:00,78.435,78.525,78.415,78.515,607100000.0
2009-09-29 17:00:00,78.515,78.52,78.45,78.46,683900000.0
2009-09-29 17:01:00,78.46,78.485,78.445,78.485,512000000.0
2009-09-29 17:02:00,78.485,78.51,78.475,78.485,509600001.0
2009-09-29 17:03:00,78.485,78.505,78.455,78.455,691600000.0
2009-09-29 17:04:00,78.455,78.465,78.44,78.445,432100000.0
2009-09-29 17:05:00,78.445,78.47,78.435,78.46,490300000.0
2009-09-29 17:06:00,78.46,78.525,78.46,78.475,563700000.0
2009-09-29 17:07:00,78.475,78.495,78.455,78.455,679400000.0
2009-09-29 17:08:00,78.455,78.48,78.455,78.475,684800001.0
2009-09-29 17:09:00,78.48,78.48,78.45,78.455,330700000.0
2009-09-29 17:10:00,78.455,78.475,78.44,78.475,619400001.0
2009-09-29 17:11:00,78.475,78.475,78.45,78.465,316700000.0
2009-09-29 17:12:00,78.47,78.49,78.44,78.485,547300000.0
2009-09-29 17:13:00,78.485,78.505,78.48,78.5,344200000.0
2009-09-29 17:14:00,78.495,78.53,78.49,78.53,334100000.0
2009-09-29 17:15:00,78.535,78.54,78.515,78.525,410400000.0
2009-09-29 17:16:00,78.53,78.55,78.505,78.535,320800000.0
2009-09-29 17:17:00,78.535,78.555,78.525,78.555,214000000.0
2009-09-29 17:18:00,78.555,78.56,78.515,78.515,205400000.0
2009-09-29 17:19:00,78.515,78.54,78.51,78.525,262900000.0
2009-09-29 17:20:00,78.525,78.53,78.495,78.5,227800000.0
2009-09-29 17:21:00,78.5,78.54,78.5,78.525,149700000.0
2009-09-29 17:22:00,78.525,78.525,78.495,78.515,332900000.0
2009-09-29 17:23:00,78.515,78.515,78.475,78.505,423800000.0
2009-09-29 17:24:00,78.5,78.515,78.49,78.5,372700000.0
2009-09-29 17:25:00,78.505,78.525,78.475,78.49,535000000.0
2009-09-29 17:26:00,78.49,78.53,78.48,78.53,404000000.0
2009-09-29 17:27:00,78.525,78.53,78.495,78.52,540800000.0
2009-09-29 17:28:00,78.52,78.53,78.49,78.525,461000000.0
2009-09-29 17:29:00,78.52,78.54,78.505,78.52,570500000.0
2009-09-29 17:30:00,78.52,78.535,78.505,78.53,429800000.0
2009-09-29 17:31:00,78.53,78.53,78.505,78.51,474000000.0
2009-09-29 17:32:00,78.51,78.525,78.505,78.525,506600000.0
2009-09-29 17:33:00,78.52,78.525,78.51,78.515,389400000.0
2009-09-29 17:34:00,78.515,78.55,78.51,78.55,232600000.0
2009-09-29 17:35:00,78.55,78.57,78.545,78.565,401699999.0
2009-09-29 17:36:00,78.56,78.57,78.55,78.565,249600000.0
2009-09-29 17:37:00,78.565,78.565,78.545,78.55,275000000.0
2009-09-29 17:38:00,78.55,78.555,78.515,78.525,556800000.0
2009-09-29 17:39:00,78.525,78.535,78.48,78.49,460600000.0
2009-09-29 17:40:00,78.49,78.51,78.485,78.51,471400000.0
2009-09-29 17:41:00,78.5,78.565,78.5,78.525,502000000.0
2009-09-29 17:42:00,78.525,78.555,78.515,78.52,277800000.0
2009-09-29 17:43:00,78.515,78.53,78.515,78.52,238200000.0
2009-09-29 17:44:00,78.515,78.525,78.5,78.5,337199999.0
2009-09-29 17:45:00,78.495,78.51,78.455,78.455,443600001.0
2009-09-29 17:46:00,78.46,78.475,78.42,78.435,577800001.0
2009-09-29 17:47:00,78.435,78.465,78.435,78.44,556800001.0
2009-09-29 17:48:00,78.445,78.445,78.415,78.445,596599999.0
2009-09-29 17:49:00,78.445,78.45,78.41,78.43,460800000.0
2009-09-29 17:50:00,78.43,78.435,78.415,78.43,245400000.0
2009-09-29 17:51:00,78.43,78.44,78.41,78.44,282200000.0
2009-09-29 17:52:00,78.435,78.5,78.435,78.49,643600000.0
2009-09-29 17:53:00,78.495,78.505,78.485,78.495,466200000.0
2009-09-29 17:54:00,78.495,78.515,78.485,78.51,547700000.0
2009-09-29 17:55:00,78.51,78.565,78.51,78.56,553800000.0
2009-09-29 17:56:00,78.56,78.565,78.515,78.55,477400000.0
2009-09-29 17:57:00,78.55,78.6,78.535,78.545,425400000.0
2009-09-29 17:58:00,78.545,78.57,78.52,78.53,551400000.0
2009-09-29 17:59:00,78.525,78.55,78.51,78.515,402400000.0
2009-09-29 18:00:00,78.51,78.525,78.5,78.51,329000000.0
2009-09-29 18:01:00,78.53,78.535,78.515,78.52,275600000.0
2009-09-29 18:02:00,78.525,78.545,78.505,78.505,338300000.0
2009-09-29 18:03:00,78.505,78.52,78.495,78.515,90800000.0
2009-09-29 18:04:00,78.515,78.53,78.495,78.53,423600000.0
2009-09-29 18:05:00,78.53,78.53,78.49,78.495,528600000.0
2009-09-29 18:06:00,78.495,78.545,78.49,78.54,525700000.0
2009-09-29 18:07:00,78.54,78.56,78.525,78.53,527100000.0
2009-09-29 18:08:00,78.54,78.55,78.495,78.52,522900000.0
2009-09-29 18:09:00,78.52,78.55,78.51,78.55,436600000.0
2009-09-29 18:10:00,78.55,78.56,78.535,78.56,512100000.0
2009-09-29 18:11:00,78.56,78.565,78.53,78.545,443900000.0
2009-09-29 18:12:00,78.54,78.545,78.53,78.54,317000000.0
2009-09-29 18:13:00,78.54,78.565,78.53,78.55,487500000.0
2009-09-29 18:14:00,78.55,78.61,78.54,78.605,447800000.0
2009-09-29 18:15:00,78.6,78.6,78.565,78.57,460400002.0
2009-09-29 18:16:00,78.57,78.595,78.56,78.565,376400000.0
2009-09-29 18:17:00,78.56,78.595,78.56,78.58,314000000.0
2009-09-29 18:18:00,78.58,78.58,78.565,78.57,255500000.0
2009-09-29 18:19:00,78.57,78.57,78.525,78.54,286200000.0
2009-09-29 18:20:00,78.55,78.575,78.545,78.565,378800000.0
2009-09-29 18:21:00,78.575,78.6,78.575,78.585,160000000.0
2009-09-29 18:22:00,78.585,78.595,78.56,78.56,252100000.0
2009-09-29 18:23:00,78.565,78.585,78.56,78.575,306200000.0
2009-09-29 18:24:00,78.575,78.605,78.555,78.565,365000000.0
2009-09-29 18:25:00,78.565,78.61,78.56,78.61,315300000.0
2009-09-29 18:26:00,78.61,78.61,78.575,78.595,419700000.0
2009-09-29 18:27:00,78.595,78.63,78.59,78.625,547200000.0
2009-09-29 18:28:00,78.625,78.645,78.605,78.605,496200000.0
2009-09-29 18:29:00,78.6,78.61,78.58,78.58,231000000.0
2009-09-29 18:30:00,78.58,78.63,78.555,78.57,632000003.0
2009-09-29 18:31:00,78.57,78.615,78.56,78.565,439200000.0
2009-09-29 18:32:00,78.565,78.605,78.56,78.605,229200000.0
2009-09-29 18:33:00,78.615,78.64,78.605,78.63,395300000.0
2009-09-29 18:34:00,78.63,78.65,78.615,78.615,523600000.0
2009-09-29 18:35:00,78.615,78.655,78.61,78.64,326600000.0
2009-09-29 18:36:00,78.64,78.645,78.615,78.62,344100000.0
2009-09-29 18:37:00,78.62,78.64,78.61,78.635,315300000.0
2009-09-29 18:38:00,78.64,78.645,78.61,78.615,270000000.0
2009-09-29 18:39:00,78.615,78.655,78.61,78.65,204800000.0
2009-09-29 18:40:00,78.65,78.655,78.64,78.64,180300000.0
2009-09-29 18:41:00,78.64,78.645,78.635,78.635,131200000.0
2009-09-29 18:42:00,78.635,78.65,78.625,78.625,276600000.0
2009-09-29 18:43:00,78.625,78.63,78.62,78.63,105200000.0
2009-09-29 18:44:00,78.63,78.635,78.625,78.635,59900000.0
2009-09-29 18:45:00,78.64,78.65,78.62,78.625,234300000.0
2009-09-29 18:46:00,78.625,78.635,78.615,78.635,223200000.0
2009-09-29 18:47:00,78.635,78.66,78.635,78.65,170500000.0
2009-09-29 18:48:00,78.65,78.725,78.65,78.7,567600000.0
2009-09-29 18:49:00,78.7,78.705,78.685,78.69,355600000.0
2009-09-29 18:50:00,78.685,78.7,78.675,78.68,388500000.0
2009-09-29 18:51:00,78.68,78.71,78.68,78.705,287200000.0
2009-09-29 18:52:00,78.705,78.72,78.685,78.71,370500000.0
2009-09-29 18:53:00,78.7,78.745,78.7,78.725,367900000.0
2009-09-29 18:54:00,78.725,78.735,78.72,78.725,300900000.0
2009-09-29 18:55:00,78.725,78.73,78.7,78.705,192200000.0
2009-09-29 18:56:00,78.705,78.705,78.685,78.695,238600000.0
2009-09-29 18:57:00,78.7,78.73,78.695,78.73,300800000.0
2009-09-29 18:58:00,78.73,78.73,78.695,78.715,269700000.0
2009-09-29 18:59:00,78.715,78.74,78.71,78.735,296400000.0
2009-09-29 19:00:00,78.735,78.745,78.725,78.74,394100000.0
2009-09-29 19:01:00,78.74,78.74,78.725,78.74,172400000.0
2009-09-29 19:02:00,78.74,78.745,78.735,78.745,218000000.0
2009-09-29 19:03:00,78.745,78.76,78.72,78.74,204400000.0
2009-09-29 19:04:00,78.74,78.78,78.725,78.78,309800000.0
2009-09-29 19:05:00,78.78,78.78,78.765,78.775,199400000.0
2009-09-29 19:06:00,78.775,78.785,78.76,78.78,241200000.0
2009-09-29 19:07:00,78.775,78.785,78.765,78.77,434500000.0
2009-09-29 19:08:00,78.775,78.775,78.72,78.72,323000000.0
2009-09-29 19:09:00,78.725,78.74,78.715,78.72,300500000.0
2009-09-29 19:10:00,78.725,78.745,78.72,78.74,330700000.0
2009-09-29 19:11:00,78.745,78.75,78.745,78.745,75300000.0
2009-09-29 19:12:00,78.745,78.75,78.735,78.745,155600000.0
2009-09-29 19:13:00,78.745,78.755,78.73,78.74,226800000.0
2009-09-29 19:14:00,78.74,78.765,78.72,78.75,363400000.0
2009-09-29 19:15:00,78.75,78.76,78.75,78.755,191600000.0
2009-09-29 19:16:00,78.755,78.765,78.735,78.735,324600000.0
2009-09-29 19:17:00,78.74,78.74,78.73,78.735,205600000.0
2009-09-29 19:18:00,78.735,78.735,78.725,78.73,172500000.0
2009-09-29 19:19:00,78.73,78.73,78.705,78.715,139200000.0
2009-09-29 19:20:00,78.715,78.745,78.71,78.745,337000000.0
2009-09-29 19:21:00,78.75,78.775,78.75,78.75,403100000.0
2009-09-29 19:22:00,78.75,78.77,78.745,78.77,173300000.0
2009-09-29 19:23:00,78.77,78.79,78.765,78.785,214700000.0
2009-09-29 19:24:00,78.785,78.785,78.77,78.775,91800000.0
2009-09-29 19:25:00,78.77,78.78,78.755,78.765,255900000.0
2009-09-29 19:26:00,78.765,78.765,78.735,78.735,233200000.0
2009-09-29 19:27:00,78.74,78.74,78.69,78.695,368100000.0
2009-09-29 19:28:00,78.695,78.73,78.695,78.715,330800000.0
2009-09-29 19:29:00,78.71,78.71,78.68,78.68,204800000.0
2009-09-29 19:30:00,78.685,78.685,78.67,78.675,347000000.0
2009-09-29 19:31:00,78.675,78.7,78.675,78.69,145000000.0
2009-09-29 19:32:00,78.69,78.69,78.675,78.69,222600000.0
2009-09-29 19:33:00,78.69,78.695,78.675,78.68,195200000.0
2009-09-29 19:34:00,78.685,78.7,78.68,78.7,179700000.0
2009-09-29 19:35:00,78.705,78.705,78.69,78.69,98300000.0
2009-09-29 19:36:00,78.69,78.69,78.66,78.69,298900000.0
2009-09-29 19:37:00,78.69,78.725,78.69,78.715,340800000.0
2009-09-29 19:38:00,78.71,78.71,78.67,78.68,281600000.0
2009-09-29 19:39:00,78.68,78.715,78.68,78.7,458800000.0
2009-09-29 19:40:00,78.695,78.695,78.65,78.66,445200000.0
2009-09-29 19:41:00,78.66,78.66,78.615,78.615,410800001.0
2009-09-29 19:42:00,78.615,78.615,78.605,78.615,83700000.0
2009-09-29 19:43:00,78.615,78.625,78.615,78.625,67900000.0
2009-09-29 19:44:00,78.625,78.66,78.625,78.66,249600000.0
2009-09-29 19:45:00,78.66,78.68,78.655,78.675,400000000.0
2009-09-29 19:46:00,78.675,78.675,78.64,78.645,315200000.0
2009-09-29 19:47:00,78.66,78.675,78.65,78.65,415600000.0
2009-09-29 19:48:00,78.655,78.66,78.645,78.65,275600000.0
2009-09-29 19:49:00,78.66,78.705,78.65,78.685,409800000.0
2009-09-29 19:50:00,78.685,78.69,78.665,78.68,329500000.0
2009-09-29 19:51:00,78.68,78.69,78.665,78.685,260200000.0
2009-09-29 19:52:00,78.685,78.685,78.67,78.68,116400000.0
2009-09-29 19:53:00,78.68,78.695,78.68,78.685,271000000.0
2009-09-29 19:54:00,78.685,78.695,78.67,78.69,424700000.0
2009-09-29 19:55:00,78.69,78.7,78.675,78.685,268200000.0
2009-09-29 19:56:00,78.69,78.69,78.67,78.675,176800000.0
2009-09-29 19:57:00,78.675,78.695,78.66,78.68,498200000.0
2009-09-29 19:58:00,78.675,78.69,78.67,78.675,327300000.0
2009-09-29 19:59:00,78.68,78.7,78.675,78.7,157500000.0
2009-09-29 20:00:00,78.7,78.72,78.7,78.71,318800000.0
2009-09-29 20:01:00,78.7,78.71,78.695,78.705,195200000.0
2009-09-29 20:02:00,78.705,78.705,78.675,78.675,167800000.0
2009-09-29 20:03:00,78.67,78.69,78.66,78.67,379100001.0
2009-09-29 20:04:00,78.67,78.685,78.665,78.665,432500000.0
2009-09-29 20:05:00,78.67,78.68,78.65,78.66,193200000.0
2009-09-29 20:06:00,78.665,78.675,78.65,78.655,398899999.0
2009-09-29 20:07:00,78.655,78.67,78.655,78.665,275000000.0
2009-09-29 20:08:00,78.665,78.67,78.65,78.665,306900000.0
2009-09-29 20:09:00,78.66,78.67,78.65,78.665,194400000.0
2009-09-29 20:10:00,78.665,78.68,78.63,78.63,338400000.0
2009-09-29 20:11:00,78.635,78.635,78.625,78.635,56500000.0
2009-09-29 20:12:00,78.63,78.635,78.575,78.595,470500000.0
2009-09-29 20:13:00,78.595,78.6,78.585,78.59,228300000.0
2009-09-29 20:14:00,78.59,78.595,78.59,78.59,112800000.0
2009-09-29 20:15:00,78.59,78.615,78.59,78.595,365500001.0
2009-09-29 20:16:00,78.595,78.61,78.59,78.6,181800000.0
2009-09-29 20:17:00,78.6,78.615,78.595,78.595,259000001.0
2009-09-29 20:18:00,78.59,78.62,78.59,78.615,315900000.0
2009-09-29 20:19:00,78.615,78.62,78.57,78.575,312700000.0
2009-09-29 20:20:00,78.58,78.6,78.565,78.59,190000000.0
2009-09-29 20:21:00,78.595,78.61,78.59,78.6,147600000.0
2009-09-29 20:22:00,78.6,78.615,78.6,78.615,68800000.0
2009-09-29 20:23:00,78.61,78.615,78.6,78.6,148400000.0
2009-09-29 20:24:00,78.595,78.6,78.585,78.59,179200000.0
2009-09-29 20:25:00,78.595,78.595,78.58,78.58,89400000.0
2009-09-29 20:26:00,78.58,78.585,78.58,78.58,106500000.0
2009-09-29 20:27:00,78.58,78.605,78.58,78.6,137700000.0
2009-09-29 20:28:00,78.6,78.615,78.58,78.58,233600000.0
2009-09-29 20:29:00,78.585,78.59,78.58,78.58,128000000.0
2009-09-29 20:30:00,78.585,78.585,78.58,78.585,15200000.0
2009-09-29 20:31:00,78.59,78.595,78.59,78.59,141600000.0
2009-09-29 20:32:00,78.595,78.61,78.585,78.59,209600001.0
2009-09-29 20:33:00,78.59,78.595,78.575,78.58,188800000.0
2009-09-29 20:34:00,78.585,78.59,78.575,78.58,117600000.0
2009-09-29 20:35:00,78.575,78.585,78.57,78.58,271600000.0
2009-09-29 20:36:00,78.57,78.59,78.57,78.58,140800000.0
2009-09-29 20:37:00,78.575,78.575,78.565,78.57,92000000.0
2009-09-29 20:38:00,78.575,78.58,78.575,78.58,17200000.0
2009-09-29 20:39:00,78.575,78.59,78.565,78.565,245000000.0
2009-09-29 20:40:00,78.565,78.595,78.565,78.595,93100000.0
2009-09-29 20:41:00,78.595,78.615,78.59,78.59,174200000.0
2009-09-29 20:42:00,78.595,78.605,78.595,78.6,182400000.0
2009-09-29 20:43:00,78.595,78.595,78.585,78.585,106400000.0
2009-09-29 20:44:00,78.585,78.585,78.565,78.575,267700000.0
2009-09-29 20:45:00,78.57,78.585,78.555,78.565,299100000.0
2009-09-29 20:46:00,78.565,78.565,78.565,78.565,20800000.0
2009-09-29 20:47:00,78.565,78.565,78.565,78.565,60800000.0
2009-09-29 20:48:00,78.565,78.585,78.565,78.58,264900000.0
2009-09-29 20:49:00,78.58,78.58,78.565,78.57,125000000.0
2009-09-29 20:50:00,78.57,78.575,78.565,78.57,133800000.0
2009-09-29 20:51:00,78.57,78.585,78.57,78.58,157600000.0
2009-09-29 20:52:00,78.585,78.59,78.57,78.575,133700000.0
2009-09-29 20:53:00,78.57,78.575,78.565,78.565,102600000.0
2009-09-29 20:54:00,78.575,78.59,78.57,78.57,196900000.0
2009-09-29 20:55:00,78.575,78.59,78.57,78.59,267800000.0
2009-09-29 20:56:00,78.59,78.63,78.59,78.615,344400000.0
2009-09-29 20:57:00,78.615,78.65,78.61,78.645,215800000.0
2009-09-29 20:58:00,78.645,78.655,78.62,78.635,204000000.0
2009-09-29 20:59:00,78.635,78.645,78.63,78.64,343800000.0
2009-09-29 21:00:00,78.64,78.675,78.63,78.675,252800000.0
2009-09-29 21:01:00,78.68,78.695,78.66,78.69,467400000.0
2009-09-29 21:02:00,78.695,78.705,78.65,78.65,365300000.0
2009-09-29 21:03:00,78.65,78.66,78.645,78.65,185200000.0
2009-09-29 21:04:00,78.65,78.65,78.635,78.635,98800000.0
2009-09-29 21:05:00,78.635,78.655,78.625,78.655,218900000.0
2009-09-29 21:06:00,78.65,78.695,78.65,78.69,281600000.0
2009-09-29 21:07:00,78.7,78.705,78.675,78.675,157000000.0
2009-09-29 21:08:00,78.675,78.685,78.675,78.685,68500000.0
2009-09-29 21:09:00,78.68,78.7,78.675,78.695,259200000.0
2009-09-29 21:10:00,78.695,78.71,78.685,78.685,185200000.0
2009-09-29 21:11:00,78.685,78.685,78.68,78.685,56900000.0
2009-09-29 21:12:00,78.685,78.685,78.66,78.665,95200000.0
2009-09-29 21:13:00,78.665,78.665,78.63,78.635,194300000.0
2009-09-29 21:14:00,78.63,78.63,78.615,78.62,183300000.0
2009-09-29 21:15:00,78.62,78.635,78.62,78.625,174900000.0
2009-09-29 21:16:00,78.625,78.635,78.62,78.625,109000000.0
2009-09-29 21:17:00,78.625,78.63,78.62,78.63,111200000.0
2009-09-29 21:18:00,78.625,78.635,78.615,78.625,220800000.0
2009-09-29 21:19:00,78.63,78.645,78.62,78.62,198900000.0
2009-09-29 21:20:00,78.615,78.625,78.61,78.625,196400000.0
2009-09-29 21:21:00,78.625,78.645,78.62,78.645,254400000.0
2009-09-29 21:22:00,78.645,78.67,78.635,78.665,187600000.0
2009-09-29 21:23:00,78.67,78.68,78.66,78.665,140800000.0
2009-09-29 21:24:00,78.66,78.67,78.66,78.665,172000000.0
2009-09-29 21:25:00,78.665,78.675,78.655,78.655,270600000.0
2009-09-29 21:26:00,78.655,78.675,78.645,78.66,270700000.0
2009-09-29 21:27:00,78.66,78.67,78.615,78.63,255800000.0
2009-09-29 21:28:00,78.63,78.63,78.605,78.605,260200000.0
2009-09-29 21:29:00,78.61,78.615,78.59,78.595,217600000.0
2009-09-29 21:30:00,78.59,78.62,78.58,78.595,246200000.0
2009-09-29 21:31:00,78.585,78.605,78.575,78.59,454500000.0
2009-09-29 21:32:00,78.59,78.615,78.58,78.605,387600000.0
2009-09-29 21:33:00,78.605,78.615,78.595,78.595,293400000.0
2009-09-29 21:34:00,78.595,78.615,78.595,78.595,227200000.0
2009-09-29 21:35:00,78.59,78.59,78.59,78.59,12000000.0
2009-09-29 21:36:00,78.595,78.595,78.585,78.585,102400000.0
2009-09-29 21:37:00,78.59,78.605,78.565,78.57,278500000.0
2009-09-29 21:38:00,78.57,78.57,78.555,78.555,219600000.0
2009-09-29 21:39:00,78.555,78.59,78.555,78.57,314600000.0
2009-09-29 21:40:00,78.57,78.57,78.565,78.565,93500000.0
2009-09-29 21:41:00,78.565,78.575,78.545,78.565,542600000.0
2009-09-29 21:42:00,78.565,78.565,78.545,78.55,320100000.0
2009-09-29 21:43:00,78.545,78.555,78.54,78.54,56800000.0
2009-09-29 21:44:00,78.54,78.555,78.54,78.555,124000000.0
2009-09-29 21:45:00,78.555,78.555,78.53,78.54,189800000.0
2009-09-29 21:46:00,78.54,78.57,78.54,78.555,291700000.0
2009-09-29 21:47:00,78.56,78.575,78.545,78.56,270300000.0
2009-09-29 21:48:00,78.56,78.565,78.55,78.565,214300000.0
2009-09-29 21:49:00,78.565,78.58,78.56,78.575,61100000.0
2009-09-29 21:50:00,78.58,78.58,78.555,78.555,141300000.0
2009-09-29 21:51:00,78.55,78.56,78.54,78.555,397600000.0
2009-09-29 21:52:00,78.55,78.56,78.535,78.535,417500000.0
2009-09-29 21:53:00,78.54,78.54,78.52,78.53,270200000.0
2009-09-29 21:54:00,78.535,78.55,78.53,78.545,247500000.0
2009-09-29 21:55:00,78.54,78.54,78.525,78.535,290800000.0
2009-09-29 21:56:00,78.535,78.535,78.515,78.53,291500000.0
2009-09-29 21:57:00,78.53,78.545,78.53,78.53,319400000.0
2009-09-29 21:58:00,78.53,78.555,78.53,78.55,234700000.0
2009-09-29 21:59:00,78.55,78.58,78.54,78.54,218700000.0
2009-09-29 22:00:00,78.54,78.54,78.5,78.51,86600000.0
2009-09-29 22:01:00,78.51,78.52,78.505,78.52,62100000.0
2009-09-29 22:02:00,78.52,78.52,78.505,78.515,57200000.0
2009-09-29 22:03:00,78.515,78.515,78.5,78.5,135000000.0
2009-09-29 22:04:00,78.505,78.505,78.5,78.5,27200000.0
2009-09-29 22:05:00,78.5,78.5,78.5,78.5,21200000.0
2009-09-29 22:06:00,78.5,78.5,78.495,78.495,47200000.0
2009-09-29 22:07:00,78.5,78.5,78.49,78.49,31600000.0
2009-09-29 22:08:00,78.49,78.49,78.485,78.49,65200000.0
2009-09-29 22:09:00,78.49,78.495,78.485,78.485,63100000.0
2009-09-29 22:10:00,78.485,78.485,78.465,78.485,66600000.0
2009-09-29 22:11:00,78.485,78.485,78.485,78.485,20800000.0
2009-09-29 22:12:00,78.485,78.515,78.485,78.51,77400000.0
2009-09-29 22:13:00,78.51,78.52,78.49,78.49,75200000.0
2009-09-29 22:14:00,78.49,78.49,78.485,78.49,13600000.0
2009-09-29 22:15:00,78.49,78.505,78.485,78.49,91600000.0
2009-09-29 22:16:00,78.49,78.525,78.49,78.495,99700000.0
2009-09-29 22:17:00,78.49,78.505,78.49,78.505,52600000.0
2009-09-29 22:18:00,78.505,78.51,78.495,78.51,30900000.0
2009-09-29 22:19:00,78.51,78.585,78.51,78.535,165300000.0
2009-09-29 22:20:00,78.535,78.555,78.525,78.555,158000000.0
2009-09-29 22:21:00,78.555,78.565,78.555,78.555,57200000.0
2009-09-29 22:22:00,78.55,78.55,78.53,78.535,108600000.0
2009-09-29 22:23:00,78.535,78.58,78.535,78.555,105000000.0
2009-09-29 22:24:00,78.55,78.55,78.54,78.54,40400000.0
2009-09-29 22:25:00,78.545,78.545,78.525,78.535,107700000.0
2009-09-29 22:26:00,78.53,78.535,78.52,78.525,98400000.0
2009-09-29 22:27:00,78.525,78.525,78.47,78.48,249000000.0
2009-09-29 22:28:00,78.48,78.505,78.475,78.475,213600000.0
2009-09-29 22:29:00,78.475,78.48,78.465,78.475,123500000.0
2009-09-29 22:30:00,78.475,78.48,78.47,78.47,99300000.0
2009-09-29 22:31:00,78.475,78.49,78.465,78.475,138200000.0
2009-09-29 22:32:00,78.48,78.49,78.48,78.48,68200000.0
2009-09-29 22:33:00,78.49,78.505,78.47,78.485,97000000.0
2009-09-29 22:34:00,78.485,78.49,78.48,78.49,54000000.0
2009-09-29 22:35:00,78.49,78.515,78.485,78.495,177400000.0
2009-09-29 22:36:00,78.505,78.505,78.48,78.48,186600000.0
2009-09-29 22:37:00,78.48,78.5,78.48,78.5,48800000.0
2009-09-29 22:38:00,78.505,78.525,78.5,78.505,113800000.0
2009-09-29 22:39:00,78.49,78.49,78.455,78.455,129000000.0
2009-09-29 22:40:00,78.46,78.475,78.45,78.47,88400000.0
2009-09-29 22:41:00,78.47,78.47,78.455,78.455,90000000.0
2009-09-29 22:42:00,78.455,78.465,78.45,78.455,95600000.0
2009-09-29 22:43:00,78.443,78.447,78.422,78.43,322200000.0
2009-09-29 22:44:00,78.455,78.46,78.455,78.46,8000000.0
2009-09-29 22:45:00,78.465,78.51,78.465,78.51,87600000.0
2009-09-29 22:46:00,78.515,78.515,78.495,78.51,93200000.0
2009-09-29 22:47:00,78.515,78.525,78.505,78.505,16000000.0
2009-09-29 22:48:00,78.505,78.51,78.505,78.51,36000000.0
2009-09-29 22:49:00,78.51,78.51,78.49,78.495,59200000.0
2009-09-29 22:50:00,78.495,78.495,78.465,78.47,114200000.0
2009-09-29 22:51:00,78.47,78.47,78.465,78.465,8000000.0
2009-09-29 22:52:00,78.47,78.48,78.45,78.45,177500000.0
2009-09-29 22:53:00,78.44,78.445,78.41,78.425,111600000.0
2009-09-29 22:54:00,78.425,78.425,78.355,78.39,242900000.0
2009-09-29 22:55:00,78.4,78.4,78.375,78.385,182000000.0
2009-09-29 22:56:00,78.39,78.39,78.385,78.385,81000000.0
2009-09-29 22:57:00,78.385,78.4,78.385,78.4,51100000.0
2009-09-29 22:58:00,78.4,78.4,78.39,78.395,61400000.0
2009-09-29 22:59:00,78.395,78.405,78.385,78.385,74200000.0
2009-09-29 23:00:00,78.365,78.4,78.365,78.39,26000000.0
2009-09-29 23:01:00,78.39,78.39,78.39,78.39,2000000.0
2009-09-29 23:02:00,78.39,78.415,78.39,78.415,4400000.0
2009-09-29 23:03:00,78.41,78.43,78.41,78.41,28900000.0
2009-09-29 23:04:00,78.41,78.415,78.4,78.405,21900000.0
2009-09-29 23:05:00,78.42,78.45,78.42,78.45,24000000.0
2009-09-29 23:06:00,78.47,78.47,78.445,78.455,59400000.0
2009-09-29 23:07:00,78.455,78.455,78.44,78.455,41000000.0
2009-09-29 23:08:00,78.455,78.455,78.435,78.435,26200000.0
2009-09-29 23:09:00,78.435,78.44,78.43,78.435,24600000.0
2009-09-29 23:10:00,78.435,78.445,78.435,78.445,17900000.0
2009-09-29 23:11:00,78.44,78.445,78.38,78.405,100300000.0
2009-09-29 23:12:00,78.405,78.41,78.39,78.41,53400000.0
2009-09-29 23:13:00,78.415,78.42,78.4,78.41,31400000.0
2009-09-29 23:14:00,78.41,78.425,78.395,78.4,70300000.0
2009-09-29 23:15:00,78.405,78.41,78.405,78.405,21400000.0
2009-09-29 23:16:00,78.405,78.405,78.405,78.405,19200000.0
2009-09-29 23:17:00,78.41,78.415,78.405,78.415,21500000.0
2009-09-29 23:18:00,78.405,78.445,78.405,78.445,95400000.0
2009-09-29 23:19:00,78.445,78.455,78.435,78.435,84000000.0
2009-09-29 23:20:00,78.44,78.44,78.43,78.43,14800000.0
2009-09-29 23:21:00,78.435,78.435,78.43,78.435,22000000.0
2009-09-29 23:22:00,78.44,78.445,78.42,78.435,20600000.0
2009-09-29 23:23:00,78.445,78.455,78.445,78.455,20000000.0
2009-09-29 23:24:00,78.455,78.455,78.42,78.42,25200000.0
2009-09-29 23:25:00,78.42,78.425,78.415,78.415,41200000.0
2009-09-29 23:26:00,78.415,78.42,78.415,78.42,14800000.0
2009-09-29 23:27:00,78.42,78.42,78.405,78.42,48800000.0
2009-09-29 23:28:00,78.42,78.42,78.41,78.41,8000000.0
2009-09-29 23:29:00,78.373,78.412,78.336,78.412,68600000.0
2009-09-29 23:30:00,78.415,78.495,78.415,78.48,83600000.0
2009-09-29 23:31:00,78.48,78.49,78.455,78.455,77400000.0
2009-09-29 23:32:00,78.455,78.46,78.445,78.46,65200000.0
2009-09-29 23:33:00,78.46,78.475,78.44,78.44,39100000.0
2009-09-29 23:34:00,78.44,78.44,78.435,78.44,22000000.0
2009-09-29 23:35:00,78.445,78.445,78.445,78.445,16400000.0
2009-09-29 23:36:00,78.445,78.455,78.445,78.455,34000000.0
2009-09-29 23:37:00,78.455,78.46,78.45,78.46,30000000.0
2009-09-29 23:38:00,78.412,78.448,78.412,78.441,66400000.0
2009-09-29 23:39:00,78.46,78.46,78.45,78.46,47200000.0
2009-09-29 23:40:00,78.46,78.47,78.45,78.455,52000000.0
2009-09-29 23:41:00,78.455,78.505,78.455,78.485,61500000.0
2009-09-29 23:42:00,78.485,78.485,78.475,78.475,8800000.0
2009-09-29 23:43:00,78.47,78.47,78.47,78.47,6000000.0
2009-09-29 23:44:00,78.47,78.495,78.47,78.485,74000000.0
2009-09-29 23:45:00,78.49,78.49,78.49,78.49,2400000.0
2009-09-29 23:46:00,78.49,78.5,78.485,78.495,44400000.0
2009-09-29 23:47:00,78.495,78.5,78.495,78.5,12400000.0
2009-09-29 23:48:00,78.495,78.495,78.49,78.495,28800000.0
2009-09-29 23:49:00,78.495,78.525,78.495,78.52,46000000.0
2009-09-29 23:50:00,78.52,78.54,78.495,78.525,124000000.0
2009-09-29 23:51:00,78.525,78.53,78.52,78.53,62400000.0
2009-09-29 23:52:00,78.53,78.53,78.525,78.525,4800000.0
2009-09-29 23:53:00,78.525,78.525,78.525,78.525,3600000.0
2009-09-29 23:54:00,78.493,78.516,78.493,78.516,115000000.0
2009-09-29 23:55:00,78.53,78.53,78.53,78.53,2500000.0
2009-09-29 23:56:00,78.53,78.53,78.51,78.515,39300000.0
2009-09-29 23:57:00,78.52,78.52,78.52,78.52,18700000.0
2009-09-29 23:58:00,78.515,78.52,78.515,78.52,30000000.0
2009-09-29 23:59:00,78.515,78.53,78.515,78.525,20400000.0
2009-09-30 00:00:00,78.525,78.54,78.515,78.52,101000000.0
2009-09-30 00:01:00,78.515,78.515,78.515,78.515,40800000.0
2009-09-30 00:02:00,78.52,78.53,78.52,78.53,46200000.0
2009-09-30 00:03:00,78.53,78.53,78.515,78.515,46000000.0
2009-09-30 00:04:00,78.51,78.51,78.51,78.51,4900000.0
2009-09-30 00:05:00,78.51,78.545,78.51,78.535,24800000.0
2009-09-30 00:06:00,78.54,78.545,78.515,78.515,43500000.0
2009-09-30 00:07:00,78.515,78.515,78.515,78.515,16800000.0
2009-09-30 00:08:00,78.515,78.52,78.515,78.515,24000000.0
2009-09-30 00:09:00,78.535,78.535,78.52,78.52,45900000.0
2009-09-30 00:10:00,78.525,78.525,78.515,78.515,16900000.0
2009-09-30 00:11:00,78.515,78.525,78.515,78.515,53700000.0
2009-09-30 00:12:00,78.448,78.505,78.448,78.493,89900000.0
2009-09-30 00:13:00,78.515,78.515,78.515,78.515,4800000.0
2009-09-30 00:14:00,78.515,78.515,78.515,78.515,43400000.0
2009-09-30 00:15:00,78.52,78.52,78.52,78.52,4800000.0
2009-09-30 00:16:00,78.52,78.55,78.52,78.55,42400000.0
2009-09-30 00:17:00,78.55,78.55,78.55,78.55,39000000.0
2009-09-30 00:18:00,78.55,78.565,78.525,78.555,155600000.0
2009-09-30 00:19:00,78.555,78.555,78.54,78.545,92900000.0
2009-09-30 00:20:00,78.545,78.55,78.535,78.545,48100000.0
2009-09-30 00:21:00,78.55,78.555,78.545,78.55,88800000.0
2009-09-30 00:22:00,78.55,78.55,78.535,78.535,26400000.0
2009-09-30 00:23:00,78.55,78.55,78.55,78.55,2400000.0
2009-09-30 00:24:00,78.55,78.55,78.55,78.55,4800000.0
2009-09-30 00:25:00,78.545,78.56,78.545,78.56,44300000.0
2009-09-30 00:26:00,78.555,78.555,78.545,78.55,63000000.0
2009-09-30 00:27:00,78.55,78.555,78.55,78.55,29200000.0
2009-09-30 00:28:00,78.55,78.565,78.55,78.56,54600000.0
2009-09-30 00:29:00,78.565,78.565,78.555,78.565,31300000.0
2009-09-30 00:30:00,78.57,78.57,78.57,78.57,7200000.0
2009-09-30 00:31:00,78.575,78.58,78.575,78.58,14400000.0
2009-09-30 00:32:00,78.533,78.558,78.533,78.547,206400000.0
2009-09-30 00:33:00,78.558,78.566,78.527,78.529,259600000.0
2009-09-30 00:34:00,78.575,78.575,78.575,78.575,2400000.0
2009-09-30 00:35:00,78.58,78.595,78.58,78.595,24000000.0
2009-09-30 00:36:00,78.595,78.625,78.595,78.615,79200000.0
2009-09-30 00:37:00,78.615,78.62,78.615,78.615,31200000.0
2009-09-30 00:38:00,78.615,78.625,78.615,78.625,10400000.0
2009-09-30 00:39:00,78.625,78.625,78.62,78.62,19200000.0
2009-09-30 00:40:00,78.635,78.635,78.625,78.625,21600000.0
2009-09-30 00:41:00,78.635,78.635,78.595,78.6,93600000.0
2009-09-30 00:42:00,78.6,78.6,78.585,78.585,44000000.0
2009-09-30 00:43:00,78.585,78.585,78.58,78.58,19200000.0
2009-09-30 00:44:00,78.575,78.59,78.575,78.59,43400000.0
2009-09-30 00:45:00,78.59,78.595,78.585,78.595,137100000.0
2009-09-30 00:46:00,78.595,78.6,78.595,78.595,57600000.0
2009-09-30 00:47:00,78.595,78.605,78.585,78.585,88800000.0
2009-09-30 00:48:00,78.59,78.6,78.59,78.6,55300000.0
2009-09-30 00:49:00,78.6,78.6,78.575,78.58,130200000.0
2009-09-30 00:50:00,78.575,78.6,78.575,78.585,118100000.0
2009-09-30 00:51:00,78.585,78.59,78.575,78.585,96000000.0
2009-09-30 00:52:00,78.585,78.61,78.585,78.605,65800000.0
2009-09-30 00:53:00,78.61,78.61,78.6,78.61,34800000.0
2009-09-30 00:54:00,78.615,78.625,78.615,78.625,52800000.0
2009-09-30 00:55:00,78.625,78.625,78.615,78.62,19400000.0
2009-09-30 00:56:00,78.625,78.66,78.625,78.65,100200000.0
2009-09-30 00:57:00,78.65,78.68,78.645,78.655,173300000.0
2009-09-30 00:58:00,78.655,78.675,78.65,78.655,173900000.0
2009-09-30 00:59:00,78.65,78.65,78.615,78.615,273000000.0
2009-09-30 01:00:00,78.62,78.63,78.6,78.6,159900000.0
2009-09-30 01:01:00,78.605,78.63,78.605,78.615,61900000.0
2009-09-30 01:02:00,78.625,78.63,78.575,78.575,258000000.0
2009-09-30 01:03:00,78.575,78.6,78.575,78.6,128400000.0
2009-09-30 01:04:00,78.59,78.615,78.585,78.615,152000000.0
2009-09-30 01:05:00,78.605,78.605,78.595,78.605,128800000.0
2009-09-30 01:06:00,78.61,78.64,78.605,78.64,182400000.0
2009-09-30 01:07:00,78.635,78.655,78.635,78.64,111400000.0
2009-09-30 01:08:00,78.64,78.64,78.625,78.63,103200000.0
2009-09-30 01:09:00,78.63,78.63,78.62,78.625,72600000.0
2009-09-30 01:10:00,78.625,78.645,78.625,78.645,101000000.0
2009-09-30 01:11:00,78.65,78.66,78.65,78.66,68800000.0
2009-09-30 01:12:00,78.66,78.66,78.65,78.65,28800000.0
2009-09-30 01:13:00,78.655,78.66,78.655,78.66,15200000.0
2009-09-30 01:14:00,78.655,78.675,78.645,78.67,229900000.0
2009-09-30 01:15:00,78.67,78.68,78.66,78.67,186600000.0
2009-09-30 01:16:00,78.665,78.67,78.655,78.665,58400000.0
2009-09-30 01:17:00,78.66,78.66,78.645,78.645,35200000.0
2009-09-30 01:18:00,78.645,78.68,78.635,78.675,247400000.0
2009-09-30 01:19:00,78.68,78.68,78.67,78.67,19200000.0
2009-09-30 01:20:00,78.67,78.67,78.665,78.665,12800000.0
2009-09-30 01:21:00,78.665,78.665,78.665,78.665,4800000.0
2009-09-30 01:22:00,78.66,78.665,78.66,78.665,19200000.0
2009-09-30 01:23:00,78.665,78.68,78.665,78.67,57600000.0
2009-09-30 01:24:00,78.67,78.67,78.655,78.665,62400000.0
2009-09-30 01:25:00,78.665,78.685,78.665,78.685,31200000.0
2009-09-30 01:26:00,78.69,78.69,78.67,78.67,29600000.0
2009-09-30 01:27:00,78.665,78.685,78.665,78.67,35400000.0
2009-09-30 01:28:00,78.67,78.685,78.67,78.685,97800000.0
2009-09-30 01:29:00,78.685,78.685,78.685,78.685,68000000.0
2009-09-30 01:30:00,78.685,78.71,78.685,78.695,146000000.0
2009-09-30 01:31:00,78.7,78.72,78.7,78.705,189300000.0
2009-09-30 01:32:00,78.705,78.715,78.705,78.71,84400000.0
2009-09-30 01:33:00,78.705,78.705,78.7,78.705,79800000.0
2009-09-30 01:34:00,78.705,78.715,78.695,78.715,83000000.0
2009-09-30 01:35:00,78.71,78.71,78.705,78.71,46700000.0
2009-09-30 01:36:00,78.705,78.715,78.705,78.705,54600000.0
2009-09-30 01:37:00,78.7,78.7,78.695,78.695,30800000.0
2009-09-30 01:38:00,78.695,78.695,78.68,78.68,71300000.0
2009-09-30 01:39:00,78.685,78.715,78.675,78.715,231300000.0
2009-09-30 01:40:00,78.715,78.735,78.69,78.69,228900000.0
2009-09-30 01:41:00,78.695,78.7,78.69,78.695,65400000.0
2009-09-30 01:42:00,78.695,78.715,78.695,78.695,200300000.0
2009-09-30 01:43:00,78.695,78.705,78.68,78.68,154500000.0
2009-09-30 01:44:00,78.685,78.69,78.68,78.68,56300000.0
2009-09-30 01:45:00,78.685,78.7,78.68,78.69,200900000.0
2009-09-30 01:46:00,78.69,78.695,78.67,78.67,98800000.0
2009-09-30 01:47:00,78.675,78.695,78.645,78.695,208700000.0
2009-09-30 01:48:00,78.695,78.7,78.675,78.68,209600000.0
2009-09-30 01:49:00,78.68,78.68,78.665,78.68,96900000.0
2009-09-30 01:50:00,78.68,78.705,78.68,78.69,77900000.0
2009-09-30 01:51:00,78.69,78.745,78.69,78.745,516300000.0
2009-09-30 01:52:00,78.75,78.775,78.745,78.775,149900000.0
2009-09-30 01:53:00,78.775,78.8,78.75,78.76,277500000.0
2009-09-30 01:54:00,78.755,78.78,78.755,78.76,303600000.0
2009-09-30 01:55:00,78.76,78.825,78.755,78.815,369700000.0
2009-09-30 01:56:00,78.815,78.845,78.795,78.82,268600000.0
2009-09-30 01:57:00,78.815,78.825,78.79,78.8,384900000.0
2009-09-30 01:58:00,78.805,78.835,78.805,78.83,146800000.0
2009-09-30 01:59:00,78.83,78.875,78.82,78.865,298500000.0
2009-09-30 02:00:00,78.865,78.895,78.865,78.87,239100000.0
2009-09-30 02:01:00,78.87,78.885,78.85,78.85,268700000.0
2009-09-30 02:02:00,78.845,78.855,78.83,78.85,199100000.0
2009-09-30 02:03:00,78.85,78.855,78.835,78.85,84100000.0
2009-09-30 02:04:00,78.835,78.855,78.83,78.855,141200000.0
2009-09-30 02:05:00,78.855,78.885,78.84,78.875,299000000.0
2009-09-30 02:06:00,78.875,78.885,78.855,78.855,385200000.0
2009-09-30 02:07:00,78.85,78.895,78.84,78.895,496400000.0
2009-09-30 02:08:00,78.9,78.9,78.835,78.845,318600000.0
2009-09-30 02:09:00,78.845,78.855,78.835,78.835,89000000.0
2009-09-30 02:10:00,78.835,78.855,78.835,78.855,215900000.0
2009-09-30 02:11:00,78.855,78.865,78.85,78.86,330800000.0
2009-09-30 02:12:00,78.865,78.925,78.86,78.925,158200000.0
2009-09-30 02:13:00,78.925,78.955,78.92,78.94,333700000.0
2009-09-30 02:14:00,78.94,78.96,78.905,78.91,221300000.0
2009-09-30 02:15:00,78.915,78.96,78.915,78.955,202600000.0
2009-09-30 02:16:00,78.965,79.025,78.96,79.025,302400000.0
2009-09-30 02:17:00,79.03,79.045,78.97,78.97,295200000.0
2009-09-30 02:18:00,78.97,78.975,78.935,78.94,590800000.0
2009-09-30 02:19:00,78.94,78.97,78.94,78.955,358300000.0
2009-09-30 02:20:00,78.96,78.965,78.94,78.94,404600000.0
2009-09-30 02:21:00,78.94,78.985,78.935,78.975,210500000.0
2009-09-30 02:22:00,78.96,78.96,78.895,78.9,297400000.0
2009-09-30 02:23:00,78.9,78.91,78.885,78.885,289800000.0
2009-09-30 02:24:00,78.885,78.91,78.875,78.905,395700000.0
2009-09-30 02:25:00,78.905,79.04,78.905,79.02,209800000.0
2009-09-30 02:26:00,79.02,79.02,78.985,78.99,186700000.0
2009-09-30 02:27:00,78.995,79.0,78.955,78.97,302500000.0
2009-09-30 02:28:00,78.97,79.005,78.97,79.0,300600000.0
2009-09-30 02:29:00,79.0,79.035,79.0,79.025,369300000.0
2009-09-30 02:30:00,79.025,79.07,79.025,79.04,333500000.0
2009-09-30 02:31:00,79.035,79.035,79.0,79.015,313500000.0
2009-09-30 02:32:00,79.015,79.03,78.98,79.005,355200000.0
2009-09-30 02:33:00,79.005,79.025,78.985,79.01,444500000.0
2009-09-30 02:34:00,79.01,79.02,78.985,78.985,379700000.0
2009-09-30 02:35:00,78.985,79.0,78.98,78.99,298400000.0
2009-09-30 02:36:00,78.99,78.99,78.925,78.925,449299999.0
2009-09-30 02:37:00,78.925,78.95,78.915,78.92,350700000.0
2009-09-30 02:38:00,78.92,78.98,78.92,78.945,260300000.0
2009-09-30 02:39:00,78.955,78.965,78.95,78.955,100600000.0
2009-09-30 02:40:00,78.95,78.955,78.915,78.935,401100000.0
2009-09-30 02:41:00,78.94,78.945,78.9,78.905,299600000.0
2009-09-30 02:42:00,78.905,78.925,78.905,78.905,108000000.0
2009-09-30 02:43:00,78.905,78.905,78.875,78.885,264400000.0
2009-09-30 02:44:00,78.885,78.895,78.855,78.865,239300000.0
2009-09-30 02:45:00,78.865,78.91,78.86,78.895,411700000.0
2009-09-30 02:46:00,78.89,78.9,78.825,78.85,417500000.0
2009-09-30 02:47:00,78.85,78.895,78.84,78.84,375600000.0
2009-09-30 02:48:00,78.84,78.87,78.84,78.86,141100000.0
2009-09-30 02:49:00,78.86,78.875,78.805,78.875,305200000.0
2009-09-30 02:50:00,78.875,78.88,78.83,78.83,341200000.0
2009-09-30 02:51:00,78.835,78.86,78.835,78.855,221800001.0
2009-09-30 02:52:00,78.85,78.895,78.85,78.88,440100001.0
2009-09-30 02:53:00,78.875,78.915,78.875,78.91,358700000.0
2009-09-30 02:54:00,78.91,78.91,78.85,78.895,493300000.0
2009-09-30 02:55:00,78.905,78.92,78.87,78.895,325800000.0
2009-09-30 02:56:00,78.895,78.9,78.88,78.895,249000000.0
2009-09-30 02:57:00,78.895,78.905,78.84,78.85,449100000.0
2009-09-30 02:58:00,78.85,78.85,78.785,78.785,524800000.0
2009-09-30 02:59:00,78.785,78.845,78.785,78.84,420400000.0
2009-09-30 03:00:00,78.845,78.895,78.835,78.895,306900000.0
2009-09-30 03:01:00,78.89,78.895,78.85,78.865,231700000.0
2009-09-30 03:02:00,78.865,78.89,78.84,78.89,232100000.0
2009-09-30 03:03:00,78.89,78.935,78.88,78.93,230400000.0
2009-09-30 03:04:00,78.925,78.935,78.905,78.915,212000000.0
2009-09-30 03:05:00,78.905,78.91,78.88,78.89,265800000.0
2009-09-30 03:06:00,78.89,78.89,78.865,78.875,257300000.0
2009-09-30 03:07:00,78.88,78.88,78.795,78.825,174400001.0
2009-09-30 03:08:00,78.825,78.865,78.78,78.785,257300000.0
2009-09-30 03:09:00,78.785,78.785,78.655,78.675,473600000.0
2009-09-30 03:10:00,78.675,78.715,78.655,78.685,718100001.0
2009-09-30 03:11:00,78.685,78.71,78.67,78.71,627300000.0
2009-09-30 03:12:00,78.705,78.745,78.695,78.72,418300000.0
2009-09-30 03:13:00,78.72,78.72,78.665,78.695,374700000.0
2009-09-30 03:14:00,78.695,78.715,78.66,78.67,349300000.0
2009-09-30 03:15:00,78.665,78.71,78.665,78.7,166900000.0
2009-09-30 03:16:00,78.705,78.73,78.7,78.715,184800000.0
2009-09-30 03:17:00,78.715,78.73,78.695,78.715,394300000.0
2009-09-30 03:18:00,78.71,78.72,78.675,78.7,388800000.0
2009-09-30 03:19:00,78.7,78.705,78.68,78.695,220300000.0
2009-09-30 03:20:00,78.69,78.7,78.68,78.695,324000000.0
2009-09-30 03:21:00,78.695,78.71,78.685,78.69,176000000.0
2009-09-30 03:22:00,78.69,78.69,78.61,78.63,367000000.0
2009-09-30 03:23:00,78.63,78.64,78.58,78.635,444400000.0
2009-09-30 03:24:00,78.635,78.72,78.63,78.72,347500000.0
2009-09-30 03:25:00,78.72,78.72,78.69,78.695,292200000.0
2009-09-30 03:26:00,78.695,78.715,78.635,78.655,303200000.0
2009-09-30 03:27:00,78.655,78.66,78.62,78.645,384000000.0
2009-09-30 03:28:00,78.645,78.675,78.64,78.655,234300000.0
2009-09-30 03:29:00,78.65,78.665,78.645,78.665,109600000.0
2009-09-30 03:30:00,78.66,78.95,78.66,78.87,316200000.0
2009-09-30 03:31:00,78.87,78.87,78.735,78.805,530400000.0
2009-09-30 03:32:00,78.81,78.815,78.805,78.805,221800000.0
2009-09-30 03:33:00,78.805,78.81,78.76,78.81,243800000.0
2009-09-30 03:34:00,78.81,78.875,78.79,78.855,343200000.0
2009-09-30 03:35:00,78.865,78.885,78.855,78.885,276600000.0
2009-09-30 03:36:00,78.885,78.92,78.865,78.91,443700000.0
2009-09-30 03:37:00,78.91,78.95,78.91,78.935,243100000.0
2009-09-30 03:38:00,78.935,78.96,78.92,78.925,380900000.0
2009-09-30 03:39:00,78.92,78.94,78.88,78.88,497300000.0
2009-09-30 03:40:00,78.905,78.95,78.905,78.935,279900000.0
2009-09-30 03:41:00,78.935,78.95,78.915,78.945,409200000.0
2009-09-30 03:42:00,78.95,78.96,78.925,78.945,264700000.0
2009-09-30 03:43:00,78.945,78.96,78.92,78.92,185300000.0
2009-09-30 03:44:00,78.915,78.925,78.9,78.91,142700000.0
2009-09-30 03:45:00,78.91,78.91,78.855,78.885,269500000.0
2009-09-30 03:46:00,78.885,78.885,78.83,78.835,332000000.0
2009-09-30 03:47:00,78.835,78.87,78.83,78.87,317100000.0
2009-09-30 03:48:00,78.87,78.89,78.84,78.885,274400000.0
2009-09-30 03:49:00,78.885,78.885,78.85,78.85,233900000.0
2009-09-30 03:50:00,78.855,78.865,78.835,78.86,169500000.0
2009-09-30 03:51:00,78.86,78.885,78.855,78.87,358800000.0
2009-09-30 03:52:00,78.865,78.88,78.845,78.845,514800000.0
2009-09-30 03:53:00,78.845,78.85,78.79,78.795,382299999.0
2009-09-30 03:54:00,78.795,78.825,78.78,78.815,456300001.0
2009-09-30 03:55:00,78.815,78.835,78.805,78.82,350000000.0
2009-09-30 03:56:00,78.83,78.84,78.815,78.825,387000002.0
2009-09-30 03:57:00,78.825,78.845,78.815,78.845,275800000.0
2009-09-30 03:58:00,78.845,78.865,78.825,78.84,386500000.0
2009-09-30 03:59:00,78.84,78.85,78.815,78.825,433000000.0
2009-09-30 04:00:00,78.825,78.86,78.825,78.84,417600000.0
2009-09-30 04:01:00,78.835,78.865,78.835,78.865,204100000.0
2009-09-30 04:02:00,78.87,78.98,78.87,78.95,478700000.0
2009-09-30 04:03:00,78.95,78.955,78.9,78.91,434400001.0
2009-09-30 04:04:00,78.915,78.945,78.9,78.93,262600000.0
2009-09-30 04:05:00,78.935,78.945,78.915,78.935,520400001.0
2009-09-30 04:06:00,78.935,78.95,78.925,78.95,381100001.0
2009-09-30 04:07:00,78.95,78.965,78.94,78.96,472600000.0
2009-09-30 04:08:00,78.95,78.96,78.945,78.955,536700000.0
2009-09-30 04:09:00,78.955,78.97,78.945,78.945,380400000.0
2009-09-30 04:10:00,78.945,78.975,78.935,78.955,406900000.0
2009-09-30 04:11:00,78.955,78.975,78.935,78.97,449100003.0
2009-09-30 04:12:00,78.98,78.995,78.95,78.965,450500000.0
2009-09-30 04:13:00,78.96,78.985,78.96,78.975,649200000.0
2009-09-30 04:14:00,78.975,79.035,78.965,78.985,446200000.0
2009-09-30 04:15:00,78.985,79.005,78.975,78.99,468500000.0
2009-09-30 04:16:00,78.985,78.995,78.965,78.985,414900000.0
2009-09-30 04:17:00,78.985,78.995,78.965,78.965,134800000.0
2009-09-30 04:18:00,78.965,78.975,78.95,78.965,485099999.0
2009-09-30 04:19:00,78.965,78.965,78.935,78.935,335200001.0
2009-09-30 04:20:00,78.935,78.94,78.905,78.905,452900001.0
2009-09-30 04:21:00,78.905,78.91,78.87,78.88,456000000.0
2009-09-30 04:22:00,78.88,78.915,78.88,78.9,501900001.0
2009-09-30 04:23:00,78.9,78.905,78.875,78.88,238300000.0
2009-09-30 04:24:00,78.88,78.895,78.86,78.87,472000000.0
2009-09-30 04:25:00,78.875,78.875,78.84,78.855,585800000.0
2009-09-30 04:26:00,78.855,78.885,78.855,78.88,199300000.0
2009-09-30 04:27:00,78.88,78.88,78.865,78.875,324000000.0
2009-09-30 04:28:00,78.875,78.885,78.87,78.875,225500000.0
2009-09-30 04:29:00,78.875,78.905,78.875,78.885,187300000.0
2009-09-30 04:30:00,78.89,78.935,78.885,78.92,136900000.0
2009-09-30 04:31:00,78.915,78.955,78.915,78.94,225700000.0
2009-09-30 04:32:00,78.94,78.94,78.9,78.905,285100000.0
2009-09-30 04:33:00,78.905,78.925,78.89,78.9,102300000.0
2009-09-30 04:34:00,78.9,78.905,78.885,78.9,94800000.0
2009-09-30 04:35:00,78.9,78.905,78.885,78.895,51700000.0
2009-09-30 04:36:00,78.9,78.91,78.895,78.895,272500000.0
2009-09-30 04:37:00,78.895,78.9,78.87,78.9,251200000.0
2009-09-30 04:38:00,78.9,78.915,78.895,78.9,122800000.0
2009-09-30 04:39:00,78.9,78.905,78.855,78.86,465800000.0
2009-09-30 04:40:00,78.86,78.86,78.825,78.835,346700000.0
2009-09-30 04:41:00,78.84,78.84,78.815,78.825,340500000.0
2009-09-30 04:42:00,78.825,78.845,78.805,78.845,299800000.0
2009-09-30 04:43:00,78.845,78.845,78.815,78.825,401600000.0
2009-09-30 04:44:00,78.825,78.855,78.825,78.85,416800000.0
2009-09-30 04:45:00,78.845,78.875,78.84,78.875,298900000.0
2009-09-30 04:46:00,78.885,78.9,78.875,78.895,151100000.0
2009-09-30 04:47:00,78.895,78.9,78.885,78.895,137900000.0
2009-09-30 04:48:00,78.89,78.95,78.885,78.94,217800000.0
2009-09-30 04:49:00,78.94,78.94,78.9,78.9,211100000.0
2009-09-30 04:50:00,78.9,78.93,78.9,78.92,342300000.0
2009-09-30 04:51:00,78.92,78.93,78.92,78.925,87800000.0
2009-09-30 04:52:00,78.92,78.92,78.895,78.9,274000000.0
2009-09-30 04:53:00,78.9,78.94,78.895,78.92,113000000.0
2009-09-30 04:54:00,78.92,78.99,78.92,78.975,348700000.0
2009-09-30 04:55:00,78.975,78.985,78.96,78.96,478600000.0
2009-09-30 04:56:00,78.96,78.96,78.915,78.935,447600000.0
2009-09-30 04:57:00,78.935,78.94,78.915,78.925,392000000.0
2009-09-30 04:58:00,78.925,78.94,78.925,78.935,217800000.0
2009-09-30 04:59:00,78.935,78.935,78.885,78.89,668900003.0
2009-09-30 05:00:00,78.89,78.895,78.875,78.88,437400000.0
2009-09-30 05:01:00,78.885,78.895,78.87,78.87,159200000.0
2009-09-30 05:02:00,78.87,78.88,78.845,78.88,288300000.0
2009-09-30 05:03:00,78.88,78.895,78.845,78.87,395100000.0
2009-09-30 05:04:00,78.875,78.89,78.875,78.875,124800000.0
2009-09-30 05:05:00,78.875,78.89,78.875,78.885,150000000.0
2009-09-30 05:06:00,78.865,78.895,78.865,78.885,134300000.0
2009-09-30 05:07:00,78.89,78.935,78.885,78.9,327400000.0
2009-09-30 05:08:00,78.9,78.905,78.87,78.87,414700000.0
2009-09-30 05:09:00,78.87,78.88,78.86,78.86,317499996.0
2009-09-30 05:10:00,78.86,78.87,78.855,78.86,194600000.0
2009-09-30 05:11:00,78.86,78.885,78.86,78.885,57700000.0
2009-09-30 05:12:00,78.885,78.895,78.88,78.885,88800000.0
2009-09-30 05:13:00,78.89,78.89,78.88,78.88,33000000.0
2009-09-30 05:14:00,78.88,78.885,78.855,78.855,212799999.0
2009-09-30 05:15:00,78.86,78.875,78.855,78.87,183000000.0
2009-09-30 05:16:00,78.87,78.875,78.87,78.875,98000000.0
2009-09-30 05:17:00,78.875,78.885,78.855,78.885,441299999.0
2009-09-30 05:18:00,78.885,78.885,78.855,78.855,356500000.0
2009-09-30 05:19:00,78.855,78.865,78.84,78.865,450800001.0
2009-09-30 05:20:00,78.865,78.875,78.86,78.87,51100000.0
2009-09-30 05:21:00,78.87,78.92,78.87,78.91,172700000.0
2009-09-30 05:22:00,78.905,78.93,78.905,78.915,566400000.0
2009-09-30 05:23:00,78.91,78.925,78.905,78.905,282600000.0
2009-09-30 05:24:00,78.905,78.905,78.9,78.9,17200000.0
2009-09-30 05:25:00,78.895,78.895,78.865,78.875,123100000.0
2009-09-30 05:26:00,78.87,78.875,78.865,78.865,121600000.0
2009-09-30 05:27:00,78.865,78.875,78.865,78.87,56600000.0
2009-09-30 05:28:00,78.87,78.885,78.865,78.865,109300000.0
2009-09-30 05:29:00,78.87,78.87,78.865,78.865,82200000.0
2009-09-30 05:30:00,78.865,78.875,78.86,78.875,181000000.0
2009-09-30 05:31:00,78.88,78.89,78.875,78.89,110000000.0
2009-09-30 05:32:00,78.885,78.885,78.85,78.865,192700000.0
2009-09-30 05:33:00,78.87,78.88,78.855,78.86,195200000.0
2009-09-30 05:34:00,78.87,78.87,78.85,78.87,124600000.0
2009-09-30 05:35:00,78.87,78.875,78.865,78.87,243700000.0
2009-09-30 05:36:00,78.87,78.875,78.865,78.875,219400000.0
2009-09-30 05:37:00,78.875,78.88,78.87,78.875,135500000.0
2009-09-30 05:38:00,78.88,78.88,78.875,78.88,104200000.0
2009-09-30 05:39:00,78.88,78.885,78.875,78.88,186600000.0
2009-09-30 05:40:00,78.88,78.895,78.88,78.88,159200000.0
2009-09-30 05:41:00,78.88,78.9,78.88,78.895,105700000.0
2009-09-30 05:42:00,78.9,78.91,78.89,78.9,95500000.0
2009-09-30 05:43:00,78.9,78.925,78.9,78.925,139600000.0
2009-09-30 05:44:00,78.925,78.93,78.915,78.92,229300000.0
2009-09-30 05:45:00,78.92,78.92,78.87,78.87,134000000.0
2009-09-30 05:46:00,78.87,78.89,78.865,78.885,362600000.0
2009-09-30 05:47:00,78.88,78.915,78.88,78.915,262400000.0
2009-09-30 05:48:00,78.915,78.915,78.9,78.9,108700000.0
2009-09-30 05:49:00,78.9,78.91,78.895,78.895,147300000.0
2009-09-30 05:50:00,78.89,78.895,78.89,78.895,94400000.0
2009-09-30 05:51:00,78.895,78.895,78.875,78.875,212100000.0
2009-09-30 05:52:00,78.875,78.88,78.86,78.86,109700000.0
2009-09-30 05:53:00,78.86,78.87,78.855,78.855,326500000.0
2009-09-30 05:54:00,78.855,78.915,78.855,78.915,372500000.0
2009-09-30 05:55:00,78.915,78.92,78.9,78.9,305400000.0
2009-09-30 05:56:00,78.9,78.93,78.895,78.925,453600000.0
2009-09-30 05:57:00,78.925,78.93,78.915,78.92,426900001.0
2009-09-30 05:58:00,78.92,78.92,78.895,78.91,169300000.0
2009-09-30 05:59:00,78.91,78.92,78.91,78.92,30400000.0
2009-09-30 06:00:00,78.915,78.935,78.915,78.93,308000000.0
2009-09-30 06:01:00,78.935,78.94,78.925,78.925,230500000.0
2009-09-30 06:02:00,78.925,78.93,78.875,78.9,415200004.0
2009-09-30 06:03:00,78.895,78.915,78.895,78.915,290300000.0
2009-09-30 06:04:00,78.91,78.915,78.9,78.905,160000000.0
2009-09-30 06:05:00,78.905,78.91,78.895,78.895,455000000.0
2009-09-30 06:06:00,78.895,78.91,78.89,78.89,459100001.0
2009-09-30 06:07:00,78.89,78.9,78.885,78.895,120200000.0
2009-09-30 06:08:00,78.895,78.91,78.88,78.885,189800000.0
2009-09-30 06:09:00,78.885,78.905,78.885,78.9,289900000.0
2009-09-30 06:10:00,78.895,78.905,78.885,78.895,350400000.0
2009-09-30 06:11:00,78.89,78.905,78.89,78.895,298800000.0
2009-09-30 06:12:00,78.895,78.905,78.89,78.895,156400000.0
2009-09-30 06:13:00,78.895,78.905,78.89,78.895,144800000.0
2009-09-30 06:14:00,78.895,78.895,78.885,78.885,70400000.0
2009-09-30 06:15:00,78.885,78.895,78.875,78.88,86400000.0
2009-09-30 06:16:00,78.875,78.875,78.855,78.87,316800000.0
2009-09-30 06:17:00,78.87,78.89,78.87,78.88,168800000.0
2009-09-30 06:18:00,78.88,78.89,78.855,78.875,228300000.0
2009-09-30 06:19:00,78.875,78.89,78.87,78.87,216500000.0
2009-09-30 06:20:00,78.875,78.88,78.875,78.88,46400000.0
2009-09-30 06:21:00,78.88,78.895,78.875,78.89,348400000.0
2009-09-30 06:22:00,78.89,78.895,78.885,78.885,131200000.0
2009-09-30 06:23:00,78.885,78.9,78.885,78.895,73600000.0
2009-09-30 06:24:00,78.9,78.9,78.875,78.875,65700000.0
2009-09-30 06:25:00,78.865,78.865,78.83,78.835,271600000.0
2009-09-30 06:26:00,78.835,78.845,78.825,78.825,409600000.0
2009-09-30 06:27:00,78.825,78.835,78.82,78.835,130600000.0
2009-09-30 06:28:00,78.835,78.835,78.805,78.815,109600000.0
2009-09-30 06:29:00,78.815,78.82,78.78,78.785,361200000.0
2009-09-30 06:30:00,78.785,78.825,78.785,78.825,171300000.0
2009-09-30 06:31:00,78.825,78.825,78.815,78.82,64800000.0
2009-09-30 06:32:00,78.825,78.835,78.82,78.83,131700000.0
2009-09-30 06:33:00,78.83,78.83,78.805,78.81,198700000.0
2009-09-30 06:34:00,78.815,78.82,78.79,78.805,179200000.0
2009-09-30 06:35:00,78.805,78.815,78.8,78.815,68000000.0
2009-09-30 06:36:00,78.825,78.825,78.82,78.82,6400000.0
2009-09-30 06:37:00,78.82,78.82,78.81,78.81,17600000.0
2009-09-30 06:38:00,78.81,78.815,78.805,78.815,79200000.0
2009-09-30 06:39:00,78.81,78.825,78.81,78.81,174500000.0
2009-09-30 06:40:00,78.815,78.815,78.8,78.805,330500000.0
2009-09-30 06:41:00,78.805,78.805,78.78,78.805,329100000.0
2009-09-30 06:42:00,78.805,78.805,78.8,78.8,44800000.0
2009-09-30 06:43:00,78.805,78.805,78.79,78.805,113200000.0
2009-09-30 06:44:00,78.81,78.815,78.8,78.805,122200000.0
2009-09-30 06:45:00,78.81,78.82,78.805,78.81,249000000.0
2009-09-30 06:46:00,78.81,78.82,78.805,78.815,178200000.0
2009-09-30 06:47:00,78.815,78.815,78.785,78.79,389799999.0
2009-09-30 06:48:00,78.795,78.825,78.795,78.81,222300000.0
2009-09-30 06:49:00,78.81,78.83,78.81,78.815,178200000.0
2009-09-30 06:50:00,78.81,78.815,78.805,78.81,140000000.0
2009-09-30 06:51:00,78.81,78.825,78.81,78.82,88000000.0
2009-09-30 06:52:00,78.825,78.83,78.805,78.81,359600000.0
2009-09-30 06:53:00,78.805,78.815,78.8,78.815,147400000.0
2009-09-30 06:54:00,78.815,78.82,78.805,78.81,64300000.0
2009-09-30 06:55:00,78.81,78.82,78.805,78.81,164100000.0
2009-09-30 06:56:00,78.805,78.81,78.795,78.795,142600000.0
2009-09-30 06:57:00,78.79,78.81,78.79,78.805,68800000.0
2009-09-30 06:58:00,78.805,78.81,78.8,78.81,43200000.0
2009-09-30 06:59:00,78.805,78.805,78.775,78.785,319700001.0
2009-09-30 07:00:00,78.785,78.795,78.78,78.78,209500000.0
2009-09-30 07:01:00,78.78,78.79,78.77,78.78,249800000.0
2009-09-30 07:02:00,78.78,78.795,78.78,78.79,364000000.0
2009-09-30 07:03:00,78.79,78.8,78.775,78.795,112800000.0
2009-09-30 07:04:00,78.795,78.8,78.79,78.8,88800000.0
2009-09-30 07:05:00,78.8,78.805,78.79,78.8,115200000.0
2009-09-30 07:06:00,78.8,78.81,78.795,78.805,107200000.0
2009-09-30 07:07:00,78.8,78.815,78.785,78.815,118400000.0
2009-09-30 07:08:00,78.815,78.815,78.785,78.79,283300000.0
2009-09-30 07:09:00,78.785,78.795,78.78,78.785,120000000.0
2009-09-30 07:10:00,78.785,78.785,78.775,78.78,133100000.0
2009-09-30 07:11:00,78.78,78.78,78.765,78.77,98600000.0
2009-09-30 07:12:00,78.765,78.78,78.76,78.775,124200000.0
2009-09-30 07:13:00,78.775,78.78,78.765,78.77,156200000.0
2009-09-30 07:14:00,78.775,78.78,78.765,78.765,105300000.0
2009-09-30 07:15:00,78.765,78.78,78.76,78.76,147600000.0
2009-09-30 07:16:00,78.76,78.765,78.73,78.735,363300000.0
2009-09-30 07:17:00,78.735,78.735,78.695,78.705,369100000.0
2009-09-30 07:18:00,78.705,78.745,78.705,78.74,119200000.0
2009-09-30 07:19:00,78.74,78.745,78.73,78.745,108900000.0
2009-09-30 07:20:00,78.74,78.745,78.715,78.72,43200000.0
2009-09-30 07:21:00,78.725,78.745,78.715,78.745,83100000.0
2009-09-30 07:22:00,78.745,78.765,78.745,78.76,256900000.0
2009-09-30 07:23:00,78.76,78.765,78.745,78.745,38400000.0
2009-09-30 07:24:00,78.745,78.755,78.72,78.755,222000000.0
2009-09-30 07:25:00,78.755,78.765,78.75,78.755,81600000.0
2009-09-30 07:26:00,78.755,78.79,78.75,78.78,92000000.0
2009-09-30 07:27:00,78.78,78.815,78.78,78.805,161700000.0
2009-09-30 07:28:00,78.805,78.815,78.795,78.81,68800000.0
2009-09-30 07:29:00,78.81,78.82,78.8,78.82,235700000.0
2009-09-30 07:30:00,78.815,78.825,78.785,78.79,344300000.0
2009-09-30 07:31:00,78.79,78.8,78.78,78.795,374500000.0
2009-09-30 07:32:00,78.795,78.81,78.79,78.79,387600000.0
2009-09-30 07:33:00,78.79,78.825,78.785,78.825,454500000.0
2009-09-30 07:34:00,78.825,78.83,78.805,78.805,120800000.0
2009-09-30 07:35:00,78.81,78.815,78.805,78.81,33600000.0
2009-09-30 07:36:00,78.805,78.81,78.8,78.8,105200000.0
2009-09-30 07:37:00,78.8,78.81,78.8,78.805,25800000.0
2009-09-30 07:38:00,78.805,78.825,78.805,78.81,165200000.0
2009-09-30 07:39:00,78.81,78.83,78.805,78.82,205000000.0
2009-09-30 07:40:00,78.825,78.825,78.81,78.815,24000000.0
2009-09-30 07:41:00,78.81,78.815,78.79,78.79,302000000.0
2009-09-30 07:42:00,78.79,78.795,78.785,78.79,303400000.0
2009-09-30 07:43:00,78.795,78.805,78.79,78.805,71400000.0
2009-09-30 07:44:00,78.795,78.8,78.795,78.795,59300000.0
2009-09-30 07:45:00,78.795,78.8,78.79,78.795,113400000.0
2009-09-30 07:46:00,78.8,78.82,78.8,78.81,293900000.0
2009-09-30 07:47:00,78.81,78.83,78.8,78.81,308400000.0
2009-09-30 07:48:00,78.81,78.815,78.795,78.8,197400000.0
2009-09-30 07:49:00,78.8,78.83,78.78,78.815,391100000.0
2009-09-30 07:50:00,78.81,78.825,78.79,78.79,392800000.0
2009-09-30 07:51:00,78.79,78.815,78.745,78.78,454500000.0
2009-09-30 07:52:00,78.775,78.8,78.775,78.795,334400000.0
2009-09-30 07:53:00,78.79,78.8,78.75,78.76,293900000.0
2009-09-30 07:54:00,78.76,78.815,78.755,78.81,185100001.0
2009-09-30 07:55:00,78.805,78.805,78.78,78.79,174900000.0
2009-09-30 07:56:00,78.79,78.81,78.77,78.8,334800000.0
2009-09-30 07:57:00,78.805,78.84,78.795,78.83,256800000.0
2009-09-30 07:58:00,78.825,78.85,78.825,78.835,362300000.0
2009-09-30 07:59:00,78.835,78.84,78.795,78.825,566100000.0
2009-09-30 08:00:00,78.825,78.88,78.795,78.87,459200000.0
2009-09-30 08:01:00,78.87,78.87,78.835,78.84,670900000.0
2009-09-30 08:02:00,78.845,78.89,78.825,78.875,632800000.0
2009-09-30 08:03:00,78.875,79.005,78.86,78.985,739800000.0
2009-09-30 08:04:00,78.98,78.98,78.9,78.9,745600001.0
2009-09-30 08:05:00,78.9,78.92,78.88,78.885,671200001.0
2009-09-30 08:06:00,78.885,78.965,78.885,78.965,529600001.0
2009-09-30 08:07:00,78.96,79.005,78.95,78.985,555500002.0
2009-09-30 08:08:00,78.97,78.98,78.96,78.965,397200000.0
2009-09-30 08:09:00,78.965,78.975,78.95,78.955,696300003.0
2009-09-30 08:10:00,78.955,79.005,78.955,79.0,717500000.0
2009-09-30 08:11:00,78.995,79.075,78.97,79.055,610600000.0
2009-09-30 08:12:00,79.055,79.075,78.965,78.98,786000000.0
2009-09-30 08:13:00,78.98,78.985,78.95,78.985,747400000.0
2009-09-30 08:14:00,78.985,79.04,78.98,79.005,816399998.0
2009-09-30 08:15:00,79.01,79.045,79.0,79.03,631100000.0
2009-09-30 08:16:00,79.025,79.03,79.0,79.0,208000000.0
2009-09-30 08:17:00,79.0,79.025,78.98,78.985,392400000.0
2009-09-30 08:18:00,78.985,79.005,78.98,79.005,714200002.0
2009-09-30 08:19:00,79.005,79.02,78.965,78.965,732200000.0
2009-09-30 08:20:00,78.975,78.98,78.96,78.965,452100000.0
2009-09-30 08:21:00,78.975,78.995,78.965,78.985,300000000.0
2009-09-30 08:22:00,78.99,79.005,78.975,78.995,164100000.0
2009-09-30 08:23:00,78.995,79.015,78.995,78.995,322100000.0
2009-09-30 08:24:00,78.995,79.02,78.995,79.0,431800000.0
2009-09-30 08:25:00,79.0,79.01,78.975,78.975,536400000.0
2009-09-30 08:26:00,78.97,79.005,78.97,78.995,409800000.0
2009-09-30 08:27:00,78.99,79.0,78.985,78.99,337700000.0
2009-09-30 08:28:00,78.99,78.99,78.965,78.965,370500000.0
2009-09-30 08:29:00,78.965,78.985,78.915,78.925,574600000.0
2009-09-30 08:30:00,78.925,78.94,78.865,78.87,569500000.0
2009-09-30 08:31:00,78.865,78.915,78.865,78.905,457000000.0
2009-09-30 08:32:00,78.915,78.915,78.89,78.91,395000000.0
2009-09-30 08:33:00,78.905,78.91,78.89,78.895,281200000.0
2009-09-30 08:34:00,78.895,78.895,78.865,78.895,645100000.0
2009-09-30 08:35:00,78.895,78.91,78.885,78.905,282900000.0
2009-09-30 08:36:00,78.905,78.91,78.885,78.885,632400000.0
2009-09-30 08:37:00,78.895,78.915,78.89,78.905,292000000.0
2009-09-30 08:38:00,78.91,78.91,78.85,78.86,451900000.0
2009-09-30 08:39:00,78.86,78.87,78.85,78.86,288100000.0
2009-09-30 08:40:00,78.86,78.87,78.835,78.865,233700000.0
2009-09-30 08:41:00,78.865,78.875,78.855,78.855,79600000.0
2009-09-30 08:42:00,78.86,78.87,78.855,78.86,77900000.0
2009-09-30 08:43:00,78.86,78.89,78.86,78.89,278200000.0
2009-09-30 08:44:00,78.89,78.9,78.88,78.89,425400000.0
2009-09-30 08:45:00,78.89,78.915,78.89,78.905,279400000.0
2009-09-30 08:46:00,78.905,78.915,78.88,78.885,441200000.0
2009-09-30 08:47:00,78.885,78.895,78.875,78.895,294400000.0
2009-09-30 08:48:00,78.895,78.905,78.875,78.905,244600000.0
2009-09-30 08:49:00,78.9,78.94,78.9,78.915,373600000.0
2009-09-30 08:50:00,78.915,78.93,78.91,78.915,577900001.0
2009-09-30 08:51:00,78.915,78.93,78.9,78.92,362900000.0
2009-09-30 08:52:00,78.915,78.955,78.915,78.95,373100000.0
2009-09-30 08:53:00,78.94,78.975,78.94,78.945,295700000.0
2009-09-30 08:54:00,78.945,78.95,78.93,78.945,275000000.0
2009-09-30 08:55:00,78.94,78.955,78.94,78.95,315600000.0
2009-09-30 08:56:00,78.95,78.965,78.94,78.95,437100000.0
2009-09-30 08:57:00,78.945,78.975,78.935,78.97,462800001.0
2009-09-30 08:58:00,78.97,78.975,78.965,78.965,256800000.0
2009-09-30 08:59:00,78.965,78.965,78.925,78.925,298200000.0
2009-09-30 09:00:00,78.925,78.925,78.89,78.905,559500000.0
2009-09-30 09:01:00,78.905,78.92,78.905,78.915,317500000.0
2009-09-30 09:02:00,78.915,78.92,78.875,78.885,486700000.0
2009-09-30 09:03:00,78.885,78.92,78.88,78.91,312800000.0
2009-09-30 09:04:00,78.915,78.925,78.905,78.915,433900000.0
2009-09-30 09:05:00,78.915,78.94,78.89,78.935,582200000.0
2009-09-30 09:06:00,78.935,78.945,78.925,78.945,362800000.0
2009-09-30 09:07:00,78.935,78.94,78.91,78.94,431400000.0
2009-09-30 09:08:00,78.935,78.95,78.91,78.935,563300000.0
2009-09-30 09:09:00,78.935,78.935,78.92,78.925,407600000.0
2009-09-30 09:10:00,78.925,78.94,78.905,78.935,371600001.0
2009-09-30 09:11:00,78.935,78.94,78.895,78.9,764200000.0
2009-09-30 09:12:00,78.905,78.93,78.895,78.915,587000002.0
2009-09-30 09:13:00,78.915,78.93,78.915,78.925,326100000.0
2009-09-30 09:14:00,78.92,78.935,78.915,78.935,470600000.0
2009-09-30 09:15:00,78.935,78.95,78.915,78.92,346400000.0
2009-09-30 09:16:00,78.92,78.945,78.915,78.94,233800000.0
2009-09-30 09:17:00,78.94,78.94,78.92,78.925,492700000.0
2009-09-30 09:18:00,78.93,78.93,78.915,78.915,463600000.0
2009-09-30 09:19:00,78.91,78.95,78.91,78.93,605600000.0
2009-09-30 09:20:00,78.925,78.925,78.885,78.89,567400004.0
2009-09-30 09:21:00,78.89,78.925,78.89,78.905,278100000.0
2009-09-30 09:22:00,78.91,78.91,78.885,78.895,216700001.0
2009-09-30 09:23:00,78.9,78.935,78.895,78.93,232900000.0
2009-09-30 09:24:00,78.925,78.935,78.91,78.915,317200000.0
2009-09-30 09:25:00,78.915,78.945,78.91,78.94,409100000.0
2009-09-30 09:26:00,78.95,78.95,78.89,78.89,364700000.0
2009-09-30 09:27:00,78.895,78.92,78.895,78.915,392800000.0
2009-09-30 09:28:00,78.915,78.94,78.91,78.925,335700001.0
2009-09-30 09:29:00,78.925,78.94,78.92,78.92,451700000.0
2009-09-30 09:30:00,78.92,78.925,78.895,78.925,555800000.0
2009-09-30 09:31:00,78.925,78.945,78.92,78.93,598400000.0
2009-09-30 09:32:00,78.93,78.965,78.915,78.95,703000000.0
2009-09-30 09:33:00,78.95,78.985,78.95,78.985,685199999.0
2009-09-30 09:34:00,78.985,78.985,78.955,78.965,412699998.0
2009-09-30 09:35:00,78.965,78.965,78.94,78.94,419800000.0
2009-09-30 09:36:00,78.945,78.95,78.93,78.945,264300001.0
2009-09-30 09:37:00,78.94,78.95,78.935,78.95,545400000.0
2009-09-30 09:38:00,78.95,78.975,78.95,78.96,197900000.0
2009-09-30 09:39:00,78.955,78.985,78.955,78.98,439700000.0
2009-09-30 09:40:00,78.98,78.98,78.97,78.975,326000001.0
2009-09-30 09:41:00,78.975,78.98,78.955,78.96,335000000.0
2009-09-30 09:42:00,78.96,78.97,78.93,78.935,322800000.0
2009-09-30 09:43:00,78.94,78.955,78.92,78.95,413900000.0
2009-09-30 09:44:00,78.955,78.96,78.935,78.955,212300000.0
2009-09-30 09:45:00,78.96,78.975,78.96,78.975,163800000.0
2009-09-30 09:46:00,78.975,78.985,78.97,78.985,218600000.0
2009-09-30 09:47:00,78.98,79.01,78.975,78.99,557500001.0
2009-09-30 09:48:00,78.99,78.99,78.95,78.95,597500001.0
2009-09-30 09:49:00,78.945,78.95,78.915,78.935,585100005.0
2009-09-30 09:50:00,78.935,78.935,78.905,78.925,495500000.0
2009-09-30 09:51:00,78.925,78.925,78.905,78.915,256000000.0
2009-09-30 09:52:00,78.915,78.93,78.91,78.91,392000000.0
2009-09-30 09:53:00,78.905,78.915,78.905,78.915,292700000.0
2009-09-30 09:54:00,78.915,78.915,78.89,78.905,301600000.0
2009-09-30 09:55:00,78.905,78.92,78.905,78.92,343400002.0
2009-09-30 09:56:00,78.92,78.955,78.915,78.955,247500000.0
2009-09-30 09:57:00,78.95,78.955,78.93,78.945,336000000.0
2009-09-30 09:58:00,78.945,78.95,78.915,78.915,352000000.0
2009-09-30 09:59:00,78.915,78.935,78.905,78.92,763999999.0
2009-09-30 10:00:00,78.91,78.975,78.91,78.96,645800001.0
2009-09-30 10:01:00,78.96,78.97,78.925,78.945,495300000.0
2009-09-30 10:02:00,78.945,78.97,78.93,78.955,338900000.0
2009-09-30 10:03:00,78.955,78.975,78.945,78.965,607100000.0
2009-09-30 10:04:00,78.965,78.965,78.955,78.96,244600000.0
2009-09-30 10:05:00,78.965,78.98,78.955,78.97,473699999.0
2009-09-30 10:06:00,78.97,78.99,78.965,78.985,218600000.0
2009-09-30 10:07:00,78.99,78.99,78.975,78.975,335599999.0
2009-09-30 10:08:00,78.98,78.985,78.965,78.97,530200000.0
2009-09-30 10:09:00,78.97,79.005,78.965,78.99,476600000.0
2009-09-30 10:10:00,78.99,78.99,78.96,78.975,228500000.0
2009-09-30 10:11:00,78.975,78.99,78.97,78.985,235600000.0
2009-09-30 10:12:00,78.985,79.015,78.985,79.005,564400001.0
2009-09-30 10:13:00,79.005,79.015,79.0,79.01,471200000.0
2009-09-30 10:14:00,79.005,79.025,79.0,79.02,423400000.0
2009-09-30 10:15:00,79.025,79.03,78.995,79.005,395400000.0
2009-09-30 10:16:00,79.01,79.015,78.995,78.995,274400000.0
2009-09-30 10:17:00,78.995,78.995,78.975,78.99,188900000.0
2009-09-30 10:18:00,78.99,79.0,78.98,78.995,225700000.0
2009-09-30 10:19:00,78.995,79.01,78.99,79.0,366799998.0
2009-09-30 10:20:00,79.0,79.0,78.945,78.95,387700000.0
2009-09-30 10:21:00,78.95,78.955,78.92,78.93,558300000.0
2009-09-30 10:22:00,78.93,78.945,78.89,78.9,519400000.0
2009-09-30 10:23:00,78.905,78.985,78.9,78.955,892500001.0
2009-09-30 10:24:00,78.955,78.965,78.945,78.965,654400000.0
2009-09-30 10:25:00,78.96,78.965,78.94,78.955,645500000.0
2009-09-30 10:26:00,78.955,78.965,78.935,78.935,590700000.0
2009-09-30 10:27:00,78.935,78.95,78.93,78.945,558600000.0
2009-09-30 10:28:00,78.945,78.96,78.935,78.94,491300000.0
2009-09-30 10:29:00,78.94,78.94,78.88,78.88,646300000.0
2009-09-30 10:30:00,78.88,78.94,78.88,78.92,577400000.0
2009-09-30 10:31:00,78.92,78.925,78.905,78.905,490500000.0
2009-09-30 10:32:00,78.9,78.91,78.895,78.91,527800000.0
2009-09-30 10:33:00,78.91,78.925,78.865,78.87,773099999.0
2009-09-30 10:34:00,78.87,78.87,78.835,78.85,625200000.0
2009-09-30 10:35:00,78.85,78.865,78.83,78.86,674799998.0
2009-09-30 10:36:00,78.86,78.895,78.855,78.885,732100000.0
2009-09-30 10:37:00,78.885,78.895,78.86,78.885,687099999.0
2009-09-30 10:38:00,78.89,78.925,78.89,78.905,642900002.0
2009-09-30 10:39:00,78.905,78.905,78.87,78.875,589600000.0
2009-09-30 10:40:00,78.88,78.88,78.8,78.805,830300000.0
2009-09-30 10:41:00,78.8,78.81,78.75,78.77,653300000.0
2009-09-30 10:42:00,78.77,78.775,78.705,78.74,806600001.0
2009-09-30 10:43:00,78.745,78.775,78.74,78.765,654799998.0
2009-09-30 10:44:00,78.76,78.79,78.755,78.79,398200000.0
2009-09-30 10:45:00,78.79,78.805,78.765,78.775,670800001.0
2009-09-30 10:46:00,78.775,78.815,78.765,78.81,567600000.0
2009-09-30 10:47:00,78.82,78.82,78.79,78.8,628099999.0
2009-09-30 10:48:00,78.8,78.84,78.785,78.835,677000000.0
2009-09-30 10:49:00,78.835,78.865,78.83,78.855,435300000.0
2009-09-30 10:50:00,78.855,78.89,78.855,78.89,418200001.0
2009-09-30 10:51:00,78.89,78.895,78.865,78.89,774800002.0
2009-09-30 10:52:00,78.89,78.9,78.875,78.885,351400001.0
2009-09-30 10:53:00,78.89,78.9,78.875,78.88,457800000.0
2009-09-30 10:54:00,78.88,78.89,78.855,78.855,745800000.0
2009-09-30 10:55:00,78.865,78.895,78.865,78.885,392300000.0
2009-09-30 10:56:00,78.885,78.885,78.87,78.88,340600001.0
2009-09-30 10:57:00,78.88,78.885,78.855,78.86,643800001.0
2009-09-30 10:58:00,78.865,78.895,78.86,78.88,437899999.0
2009-09-30 10:59:00,78.875,78.875,78.835,78.85,631700001.0
2009-09-30 11:00:00,78.85,78.94,78.85,78.94,393600000.0
2009-09-30 11:01:00,78.945,78.95,78.91,78.915,543100000.0
2009-09-30 11:02:00,78.92,78.925,78.85,78.85,381600000.0
2009-09-30 11:03:00,78.855,78.885,78.85,78.87,470000001.0
2009-09-30 11:04:00,78.87,78.87,78.85,78.855,472999999.0
2009-09-30 11:05:00,78.855,78.905,78.855,78.895,582100000.0
2009-09-30 11:06:00,78.895,78.95,78.89,78.945,191600000.0
2009-09-30 11:07:00,78.945,78.95,78.92,78.935,305700000.0
2009-09-30 11:08:00,78.935,78.945,78.925,78.945,161800000.0
2009-09-30 11:09:00,78.945,78.955,78.93,78.94,396900000.0
2009-09-30 11:10:00,78.94,78.96,78.925,78.955,471099999.0
2009-09-30 11:11:00,78.955,78.96,78.945,78.945,407600000.0
2009-09-30 11:12:00,78.945,78.98,78.935,78.975,343800000.0
2009-09-30 11:13:00,78.98,78.98,78.955,78.96,556400000.0
2009-09-30 11:14:00,78.96,78.99,78.955,78.985,397499999.0
2009-09-30 11:15:00,78.985,78.985,78.935,78.935,583400000.0
2009-09-30 11:16:00,78.94,78.945,78.915,78.93,747000002.0
2009-09-30 11:17:00,78.93,78.955,78.92,78.955,526300000.0
2009-09-30 11:18:00,78.955,78.97,78.95,78.955,183000000.0
2009-09-30 11:19:00,78.955,78.99,78.94,78.985,445600001.0
2009-09-30 11:20:00,78.985,78.985,78.955,78.975,478100000.0
2009-09-30 11:21:00,78.975,79.03,78.96,79.03,657600001.0
2009-09-30 11:22:00,79.03,79.075,78.995,79.0,764800001.0
2009-09-30 11:23:00,79.01,79.02,78.97,78.975,693300000.0
2009-09-30 11:24:00,78.975,79.005,78.965,78.985,544399999.0
2009-09-30 11:25:00,78.98,78.995,78.97,78.99,631100000.0
2009-09-30 11:26:00,78.985,79.01,78.96,79.01,522200000.0
2009-09-30 11:27:00,79.01,79.01,78.95,78.98,711700004.0
2009-09-30 11:28:00,78.98,78.995,78.965,78.965,637199998.0
2009-09-30 11:29:00,78.965,78.985,78.945,78.95,509600000.0
2009-09-30 11:30:00,78.945,78.965,78.93,78.95,684700000.0
2009-09-30 11:31:00,78.955,78.965,78.94,78.94,418700001.0
2009-09-30 11:32:00,78.94,78.965,78.92,78.955,700800002.0
2009-09-30 11:33:00,78.945,78.97,78.94,78.955,602000000.0
2009-09-30 11:34:00,78.955,78.97,78.95,78.955,497400000.0
2009-09-30 11:35:00,78.955,78.99,78.955,78.965,428900000.0
2009-09-30 11:36:00,78.965,78.985,78.96,78.965,525900000.0
2009-09-30 11:37:00,78.965,78.98,78.96,78.965,461700000.0
2009-09-30 11:38:00,78.965,78.975,78.945,78.96,508200000.0
2009-09-30 11:39:00,78.955,78.965,78.935,78.945,361300001.0
2009-09-30 11:40:00,78.94,78.945,78.92,78.92,358900001.0
2009-09-30 11:41:00,78.925,78.925,78.92,78.92,154100000.0
2009-09-30 11:42:00,78.92,78.935,78.92,78.925,379100000.0
2009-09-30 11:43:00,78.93,78.94,78.92,78.925,411900001.0
2009-09-30 11:44:00,78.925,78.955,78.915,78.945,651500000.0
2009-09-30 11:45:00,78.945,78.97,78.935,78.94,402400000.0
2009-09-30 11:46:00,78.94,78.965,78.935,78.96,515300000.0
2009-09-30 11:47:00,78.955,78.965,78.945,78.95,282400000.0
2009-09-30 11:48:00,78.955,78.98,78.955,78.975,342700000.0
2009-09-30 11:49:00,78.97,78.98,78.95,78.955,528900003.0
2009-09-30 11:50:00,78.96,79.015,78.96,78.99,361499999.0
2009-09-30 11:51:00,78.985,79.01,78.98,78.985,564900001.0
2009-09-30 11:52:00,78.985,79.0,78.97,78.98,358900000.0
2009-09-30 11:53:00,78.985,79.015,78.98,79.005,362800001.0
2009-09-30 11:54:00,79.005,79.01,78.985,78.99,676200000.0
2009-09-30 11:55:00,78.995,79.04,78.995,79.025,617699999.0
2009-09-30 11:56:00,79.03,79.035,79.015,79.025,324799998.0
2009-09-30 11:57:00,79.025,79.025,79.015,79.015,349500000.0
2009-09-30 11:58:00,79.015,79.025,79.005,79.015,471599997.0
2009-09-30 11:59:00,79.015,79.025,79.005,79.005,204400000.0
2009-09-30 12:00:00,79.01,79.045,79.01,79.04,514699999.0
2009-09-30 12:01:00,79.04,79.105,79.04,79.085,447500000.0
2009-09-30 12:02:00,79.085,79.085,79.075,79.085,482600001.0
2009-09-30 12:03:00,79.085,79.085,79.07,79.08,343300001.0
2009-09-30 12:04:00,79.08,79.115,79.08,79.11,224900001.0
2009-09-30 12:05:00,79.11,79.125,79.105,79.115,548399998.0
2009-09-30 12:06:00,79.115,79.125,79.105,79.12,572800000.0
2009-09-30 12:07:00,79.12,79.13,79.115,79.13,360200000.0
2009-09-30 12:08:00,79.135,79.15,79.115,79.125,498600000.0
2009-09-30 12:09:00,79.135,79.155,79.13,79.15,458000000.0
2009-09-30 12:10:00,79.15,79.15,79.135,79.135,551000000.0
2009-09-30 12:11:00,79.135,79.135,79.11,79.11,496400000.0
2009-09-30 12:12:00,79.115,79.115,79.08,79.09,366400000.0
2009-09-30 12:13:00,79.085,79.085,79.05,79.06,343600000.0
2009-09-30 12:14:00,79.06,79.075,79.06,79.07,229800000.0
2009-09-30 12:15:00,79.075,79.085,79.065,79.065,262200000.0
2009-09-30 12:16:00,79.07,79.095,79.07,79.095,357200000.0
2009-09-30 12:17:00,79.095,79.095,79.07,79.09,366200000.0
2009-09-30 12:18:00,79.09,79.095,79.085,79.085,129299999.0
2009-09-30 12:19:00,79.095,79.105,79.09,79.095,282900000.0
2009-09-30 12:20:00,79.095,79.105,79.085,79.1,321000001.0
2009-09-30 12:21:00,79.095,79.105,79.095,79.095,227600000.0
2009-09-30 12:22:00,79.095,79.095,79.07,79.075,366000000.0
2009-09-30 12:23:00,79.075,79.08,79.05,79.06,323600000.0
2009-09-30 12:24:00,79.055,79.07,79.05,79.07,270400000.0
2009-09-30 12:25:00,79.07,79.07,79.06,79.06,417800000.0
2009-09-30 12:26:00,79.06,79.07,79.055,79.06,396100001.0
2009-09-30 12:27:00,79.07,79.085,79.065,79.065,258600000.0
2009-09-30 12:28:00,79.065,79.07,79.045,79.05,377799999.0
2009-09-30 12:29:00,79.05,79.06,79.05,79.05,358400000.0
2009-09-30 12:30:00,79.065,79.07,79.05,79.065,219900000.0
2009-09-30 12:31:00,79.065,79.065,79.02,79.045,492099999.0
2009-09-30 12:32:00,79.045,79.06,79.04,79.055,412800000.0
2009-09-30 12:33:00,79.055,79.065,79.055,79.055,560800000.0
2009-09-30 12:34:00,79.055,79.06,79.05,79.055,352800001.0
2009-09-30 12:35:00,79.055,79.07,79.055,79.07,183200000.0
2009-09-30 12:36:00,79.065,79.07,79.06,79.07,219200000.0
2009-09-30 12:37:00,79.07,79.075,79.05,79.06,338800000.0
2009-09-30 12:38:00,79.06,79.07,79.055,79.06,428300001.0
2009-09-30 12:39:00,79.06,79.09,79.06,79.085,197600000.0
2009-09-30 12:40:00,79.085,79.09,79.08,79.085,184300000.0
2009-09-30 12:41:00,79.085,79.1,79.075,79.1,323500001.0
2009-09-30 12:42:00,79.095,79.095,79.06,79.06,530100000.0
2009-09-30 12:43:00,79.06,79.07,79.06,79.06,175300000.0
2009-09-30 12:44:00,79.06,79.065,79.04,79.045,306600000.0
2009-09-30 12:45:00,79.045,79.05,79.03,79.04,330500000.0
2009-09-30 12:46:00,79.04,79.08,79.04,79.08,295700000.0
2009-09-30 12:47:00,79.085,79.095,79.07,79.085,380900001.0
2009-09-30 12:48:00,79.09,79.09,79.06,79.065,368300000.0
2009-09-30 12:49:00,79.07,79.09,79.045,79.05,485899999.0
2009-09-30 12:50:00,79.05,79.06,79.025,79.025,409200000.0
2009-09-30 12:51:00,79.025,79.03,79.005,79.005,381700000.0
2009-09-30 12:52:00,79.01,79.03,79.01,79.025,269100000.0
2009-09-30 12:53:00,79.02,79.025,79.005,79.005,93200000.0
2009-09-30 12:54:00,79.0,79.015,78.99,79.01,451200001.0
2009-09-30 12:55:00,79.01,79.015,79.01,79.01,213400000.0
2009-09-30 12:56:00,79.01,79.03,79.01,79.015,274900000.0
2009-09-30 12:57:00,79.015,79.025,79.01,79.015,330299999.0
2009-09-30 12:58:00,79.02,79.04,79.005,79.03,284000001.0
2009-09-30 12:59:00,79.025,79.03,78.975,78.975,519800000.0
2009-09-30 13:00:00,78.975,78.985,78.965,78.965,448400000.0
2009-09-30 13:01:00,78.96,78.975,78.96,78.97,562700000.0
2009-09-30 13:02:00,78.965,78.985,78.96,78.985,290800000.0
2009-09-30 13:03:00,78.985,79.005,78.98,79.005,473700001.0
2009-09-30 13:04:00,79.005,79.015,78.985,78.995,201200000.0
2009-09-30 13:05:00,78.995,78.995,78.975,78.98,316600001.0
2009-09-30 13:06:00,78.98,78.99,78.96,78.97,307300000.0
2009-09-30 13:07:00,78.97,78.98,78.945,78.98,369900000.0
2009-09-30 13:08:00,78.985,78.99,78.97,78.99,363600001.0
2009-09-30 13:09:00,78.99,79.005,78.975,78.985,527599998.0
2009-09-30 13:10:00,78.98,78.985,78.97,78.97,173200000.0
2009-09-30 13:11:00,78.97,78.97,78.945,78.95,422300001.0
2009-09-30 13:12:00,78.945,78.965,78.945,78.96,212200000.0
2009-09-30 13:13:00,78.96,78.97,78.955,78.97,196900000.0
2009-09-30 13:14:00,78.97,78.985,78.97,78.98,693200000.0
2009-09-30 13:15:00,78.98,78.985,78.955,78.96,572000000.0
2009-09-30 13:16:00,78.96,79.0,78.955,78.985,670700001.0
2009-09-30 13:17:00,78.99,79.025,78.99,79.015,287800000.0
2009-09-30 13:18:00,79.025,79.045,79.025,79.03,536400000.0
2009-09-30 13:19:00,79.03,79.035,79.005,79.005,702600002.0
2009-09-30 13:20:00,79.005,79.015,78.995,79.005,415000000.0
2009-09-30 13:21:00,79.005,79.02,78.995,78.995,278200000.0
2009-09-30 13:22:00,79.0,79.045,79.0,79.045,376899999.0
2009-09-30 13:23:00,79.04,79.045,79.03,79.035,456400000.0
2009-09-30 13:24:00,79.035,79.035,79.015,79.015,422500000.0
2009-09-30 13:25:00,79.015,79.05,79.015,79.03,663500000.0
2009-09-30 13:26:00,79.035,79.04,79.015,79.03,628700000.0
2009-09-30 13:27:00,79.03,79.04,79.025,79.035,459500000.0
2009-09-30 13:28:00,79.04,79.07,79.005,79.01,325500000.0
2009-09-30 13:29:00,79.01,79.01,78.975,78.98,433299999.0
2009-09-30 13:30:00,78.975,78.995,78.965,78.975,344500000.0
2009-09-30 13:31:00,78.97,78.99,78.97,78.99,304600000.0
2009-09-30 13:32:00,78.99,79.01,78.98,79.005,218900000.0
2009-09-30 13:33:00,79.005,79.005,78.985,78.99,539800000.0
2009-09-30 13:34:00,78.985,79.0,78.975,78.985,348400000.0
2009-09-30 13:35:00,78.99,79.0,78.975,78.99,320800003.0
2009-09-30 13:36:00,78.985,78.99,78.98,78.98,232600004.0
2009-09-30 13:37:00,78.98,79.015,78.98,79.005,330000000.0
2009-09-30 13:38:00,79.0,79.005,78.99,79.0,432200002.0
2009-09-30 13:39:00,79.0,79.01,78.99,79.005,338000000.0
2009-09-30 13:40:00,79.005,79.025,78.99,78.99,502400001.0
2009-09-30 13:41:00,78.995,79.02,78.995,79.01,532000000.0
2009-09-30 13:42:00,79.015,79.015,78.985,79.0,321800000.0
2009-09-30 13:43:00,79.0,79.005,78.98,78.995,278399999.0
2009-09-30 13:44:00,78.995,79.015,78.985,79.005,482400000.0
2009-09-30 13:45:00,79.005,79.02,78.995,78.995,487499998.0
2009-09-30 13:46:00,78.995,79.04,78.995,79.04,396200000.0
2009-09-30 13:47:00,79.04,79.07,79.04,79.06,400100002.0
2009-09-30 13:48:00,79.06,79.06,79.04,79.045,258800000.0
2009-09-30 13:49:00,79.045,79.07,79.035,79.05,319000000.0
2009-09-30 13:50:00,79.06,79.08,79.035,79.065,796500001.0
2009-09-30 13:51:00,79.06,79.1,79.06,79.06,695500000.0
2009-09-30 13:52:00,79.06,79.105,79.03,79.03,435100000.0
2009-09-30 13:53:00,79.03,79.04,78.99,79.01,524499999.0
2009-09-30 13:54:00,79.005,79.02,78.965,78.965,1066800003.0
2009-09-30 13:55:00,78.965,78.98,78.95,78.955,436600000.0
2009-09-30 13:56:00,78.96,78.985,78.96,78.975,353500000.0
2009-09-30 13:57:00,78.975,78.975,78.945,78.95,364300000.0
2009-09-30 13:58:00,78.95,78.97,78.93,78.97,171600000.0
2009-09-30 13:59:00,78.965,78.99,78.965,78.97,123000000.0
2009-09-30 14:00:00,78.98,79.005,78.97,78.97,331400000.0
2009-09-30 14:01:00,78.975,79.005,78.97,78.99,398300000.0
2009-09-30 14:02:00,78.99,79.03,78.99,79.01,190000000.0
2009-09-30 14:03:00,79.005,79.025,79.0,79.01,268000000.0
2009-09-30 14:04:00,79.01,79.035,79.01,79.025,327500000.0
2009-09-30 14:05:00,79.025,79.03,79.005,79.015,287000000.0
2009-09-30 14:06:00,79.01,79.025,78.995,79.015,300000001.0
2009-09-30 14:07:00,79.01,79.015,78.98,78.995,460600002.0
2009-09-30 14:08:00,79.005,79.035,79.005,79.005,784400000.0
2009-09-30 14:09:00,79.005,79.025,79.005,79.025,441000002.0
2009-09-30 14:10:00,79.025,79.035,79.005,79.025,416200000.0
2009-09-30 14:11:00,79.025,79.045,79.015,79.015,412800000.0
2009-09-30 14:12:00,79.015,79.02,78.985,78.985,433600000.0
2009-09-30 14:13:00,78.98,78.985,78.95,78.955,596199997.0
2009-09-30 14:14:00,78.955,78.985,78.95,78.955,456200000.0
2009-09-30 14:15:00,78.955,78.955,78.795,78.805,745799999.0
2009-09-30 14:16:00,78.81,78.92,78.81,78.89,454800000.0
2009-09-30 14:17:00,78.895,78.92,78.885,78.885,492599999.0
2009-09-30 14:18:00,78.89,78.915,78.855,78.905,622199998.0
2009-09-30 14:19:00,78.905,78.985,78.905,78.965,579700000.0
2009-09-30 14:20:00,78.96,79.025,78.94,79.025,678100000.0
2009-09-30 14:21:00,79.02,79.05,79.005,79.005,717000000.0
2009-09-30 14:22:00,79.005,79.075,79.005,79.015,744499999.0
2009-09-30 14:23:00,79.015,79.045,78.995,79.01,737899999.0
2009-09-30 14:24:00,79.005,79.05,78.995,79.04,582200000.0
2009-09-30 14:25:00,79.04,79.07,79.005,79.055,558300000.0
2009-09-30 14:26:00,79.06,79.065,79.02,79.04,491700000.0
2009-09-30 14:27:00,79.04,79.055,79.025,79.03,584100001.0
2009-09-30 14:28:00,79.03,79.04,79.0,79.03,598600000.0
2009-09-30 14:29:00,79.03,79.035,78.995,79.015,849200000.0
2009-09-30 14:30:00,79.015,79.155,78.94,79.055,517300000.0
2009-09-30 14:31:00,79.06,79.105,79.04,79.105,549999999.0
2009-09-30 14:32:00,79.105,79.175,79.105,79.115,771899997.0
2009-09-30 14:33:00,79.115,79.12,79.06,79.105,841499999.0
2009-09-30 14:34:00,79.105,79.14,79.075,79.11,671000003.0
2009-09-30 14:35:00,79.105,79.145,79.095,79.095,769399999.0
2009-09-30 14:36:00,79.095,79.1,79.07,79.07,594900000.0
2009-09-30 14:37:00,79.065,79.115,79.065,79.1,698300002.0
2009-09-30 14:38:00,79.105,79.12,79.075,79.115,606800001.0
2009-09-30 14:39:00,79.12,79.12,79.08,79.08,694300002.0
2009-09-30 14:40:00,79.08,79.105,79.08,79.085,378099998.0
2009-09-30 14:41:00,79.085,79.095,79.055,79.075,450500000.0
2009-09-30 14:42:00,79.07,79.115,79.05,79.1,781099996.0
2009-09-30 14:43:00,79.095,79.115,79.055,79.11,745599998.0
2009-09-30 14:44:00,79.11,79.14,79.09,79.09,586300000.0
2009-09-30 14:45:00,79.09,79.115,79.065,79.075,577500000.0
2009-09-30 14:46:00,79.075,79.095,79.05,79.065,695900000.0
2009-09-30 14:47:00,79.065,79.11,79.06,79.105,768600002.0
2009-09-30 14:48:00,79.1,79.11,79.055,79.065,733299999.0
2009-09-30 14:49:00,79.065,79.08,79.04,79.055,628800002.0
2009-09-30 14:50:00,79.055,79.1,79.03,79.1,586000001.0
2009-09-30 14:51:00,79.1,79.12,79.1,79.1,505000001.0
2009-09-30 14:52:00,79.105,79.125,79.095,79.115,662399999.0
2009-09-30 14:53:00,79.115,79.12,79.07,79.11,463400000.0
2009-09-30 14:54:00,79.11,79.12,79.07,79.1,471800000.0
2009-09-30 14:55:00,79.1,79.1,79.07,79.08,579400001.0
2009-09-30 14:56:00,79.08,79.12,79.06,79.07,527500000.0
2009-09-30 14:57:00,79.07,79.12,79.07,79.075,464299999.0
2009-09-30 14:58:00,79.075,79.095,79.065,79.085,324000000.0
2009-09-30 14:59:00,79.09,79.13,79.065,79.125,456800000.0
2009-09-30 15:00:00,79.135,79.15,79.115,79.145,548700000.0
2009-09-30 15:01:00,79.15,79.155,79.12,79.14,451400000.0
2009-09-30 15:02:00,79.135,79.15,79.105,79.12,368600001.0
2009-09-30 15:03:00,79.125,79.13,79.09,79.12,400799999.0
2009-09-30 15:04:00,79.125,79.135,79.09,79.11,496700000.0
2009-09-30 15:05:00,79.11,79.12,79.08,79.085,493800002.0
2009-09-30 15:06:00,79.085,79.105,79.055,79.1,503000000.0
2009-09-30 15:07:00,79.095,79.125,79.085,79.115,372800000.0
2009-09-30 15:08:00,79.115,79.14,79.105,79.125,471800001.0
2009-09-30 15:09:00,79.125,79.14,79.1,79.11,404399999.0
2009-09-30 15:10:00,79.115,79.155,79.1,79.13,414900000.0
2009-09-30 15:11:00,79.125,79.165,79.125,79.14,448000000.0
2009-09-30 15:12:00,79.14,79.15,79.125,79.15,314200000.0
2009-09-30 15:13:00,79.15,79.18,79.14,79.16,681100000.0
2009-09-30 15:14:00,79.16,79.195,79.16,79.185,492300001.0
2009-09-30 15:15:00,79.185,79.215,79.18,79.2,531000000.0
2009-09-30 15:16:00,79.2,79.205,79.17,79.19,507699999.0
2009-09-30 15:17:00,79.19,79.21,79.18,79.18,288800000.0
2009-09-30 15:18:00,79.175,79.205,79.175,79.205,303600000.0
2009-09-30 15:19:00,79.205,79.22,79.195,79.195,305600000.0
2009-09-30 15:20:00,79.195,79.205,79.17,79.175,417900000.0
2009-09-30 15:21:00,79.175,79.185,79.145,79.15,356799998.0
2009-09-30 15:22:00,79.15,79.215,79.15,79.21,752899999.0
2009-09-30 15:23:00,79.215,79.22,79.175,79.19,502200000.0
2009-09-30 15:24:00,79.19,79.21,79.155,79.19,427400000.0
2009-09-30 15:25:00,79.19,79.2,79.175,79.2,314600000.0
2009-09-30 15:26:00,79.2,79.2,79.175,79.195,638799998.0
2009-09-30 15:27:00,79.19,79.2,79.175,79.195,286200000.0
2009-09-30 15:28:00,79.195,79.225,79.195,79.215,168800000.0
2009-09-30 15:29:00,79.22,79.235,79.21,79.23,313100000.0
2009-09-30 15:30:00,79.225,79.245,79.205,79.235,694600001.0
2009-09-30 15:31:00,79.235,79.275,79.235,79.25,638100001.0
2009-09-30 15:32:00,79.255,79.27,79.235,79.245,645099999.0
2009-09-30 15:33:00,79.25,79.265,79.24,79.25,578200000.0
2009-09-30 15:34:00,79.245,79.25,79.23,79.245,428100000.0
2009-09-30 15:35:00,79.245,79.26,79.215,79.235,513000000.0
2009-09-30 15:36:00,79.24,79.265,79.215,79.225,551400000.0
2009-09-30 15:37:00,79.225,79.245,79.2,79.245,696400000.0
2009-09-30 15:38:00,79.245,79.265,79.205,79.22,630799999.0
2009-09-30 15:39:00,79.22,79.225,79.2,79.215,351500000.0
2009-09-30 15:40:00,79.215,79.22,79.185,79.2,400400000.0
2009-09-30 15:41:00,79.195,79.2,79.17,79.19,469000001.0
2009-09-30 15:42:00,79.19,79.19,79.045,79.045,658200000.0
2009-09-30 15:43:00,79.04,79.08,78.965,78.965,497000000.0
2009-09-30 15:44:00,78.965,79.015,78.955,78.96,697599997.0
2009-09-30 15:45:00,78.955,78.955,78.91,78.93,565600000.0
2009-09-30 15:46:00,78.93,79.025,78.93,78.985,219600000.0
2009-09-30 15:47:00,78.985,79.0,78.905,78.91,344600000.0
2009-09-30 15:48:00,78.915,78.915,78.835,78.86,564800000.0
2009-09-30 15:49:00,78.86,78.865,78.82,78.845,584000000.0
2009-09-30 15:50:00,78.845,78.875,78.83,78.85,443700000.0
2009-09-30 15:51:00,78.85,78.89,78.81,78.82,594800000.0
2009-09-30 15:52:00,78.825,78.895,78.8,78.895,645000001.0
2009-09-30 15:53:00,78.89,78.905,78.86,78.875,614600001.0
2009-09-30 15:54:00,78.875,78.95,78.875,78.94,470799999.0
2009-09-30 15:55:00,78.94,78.94,78.895,78.905,431400000.0
2009-09-30 15:56:00,78.905,78.92,78.845,78.855,618500000.0
2009-09-30 15:57:00,78.86,78.86,78.765,78.785,688200001.0
2009-09-30 15:58:00,78.795,78.82,78.785,78.82,766600000.0
2009-09-30 15:59:00,78.82,78.83,78.775,78.78,568600000.0
2009-09-30 16:00:00,78.785,78.885,78.785,78.815,752300000.0
2009-09-30 16:01:00,78.815,78.825,78.765,78.78,826200002.0
2009-09-30 16:02:00,78.78,78.79,78.725,78.725,722400002.0
2009-09-30 16:03:00,78.725,78.785,78.665,78.665,676100000.0
2009-09-30 16:04:00,78.67,78.68,78.555,78.62,627100000.0
2009-09-30 16:05:00,78.615,78.665,78.605,78.64,611900000.0
2009-09-30 16:06:00,78.64,78.67,78.61,78.635,639600000.0
2009-09-30 16:07:00,78.645,78.675,78.635,78.645,619600001.0
2009-09-30 16:08:00,78.64,78.665,78.63,78.66,531300000.0
2009-09-30 16:09:00,78.67,78.705,78.66,78.695,437500000.0
2009-09-30 16:10:00,78.695,78.725,78.665,78.725,873900001.0
2009-09-30 16:11:00,78.725,78.755,78.695,78.75,554100000.0
2009-09-30 16:12:00,78.75,78.775,78.745,78.75,711599999.0
2009-09-30 16:13:00,78.755,78.805,78.755,78.805,740200000.0
2009-09-30 16:14:00,78.805,78.83,78.765,78.815,793900000.0
2009-09-30 16:15:00,78.815,78.815,78.79,78.805,607100001.0
2009-09-30 16:16:00,78.815,78.815,78.775,78.785,636100000.0
2009-09-30 16:17:00,78.78,78.82,78.74,78.81,427300000.0
2009-09-30 16:18:00,78.81,78.845,78.795,78.835,775900000.0
2009-09-30 16:19:00,78.84,78.85,78.81,78.825,459100000.0
2009-09-30 16:20:00,78.825,78.85,78.82,78.82,960699999.0
2009-09-30 16:21:00,78.825,78.835,78.805,78.81,663399997.0
2009-09-30 16:22:00,78.81,78.82,78.765,78.775,515100000.0
2009-09-30 16:23:00,78.775,78.785,78.75,78.765,603200000.0
2009-09-30 16:24:00,78.765,78.775,78.735,78.74,826699998.0
2009-09-30 16:25:00,78.74,78.76,78.72,78.755,349900000.0
2009-09-30 16:26:00,78.755,78.78,78.75,78.78,334100000.0
2009-09-30 16:27:00,78.78,78.8,78.78,78.8,629100000.0
2009-09-30 16:28:00,78.8,78.805,78.77,78.805,472600000.0
2009-09-30 16:29:00,78.805,78.845,78.8,78.82,529000000.0
2009-09-30 16:30:00,78.825,78.87,78.82,78.86,622500000.0
2009-09-30 16:31:00,78.855,78.86,78.775,78.815,528900003.0
2009-09-30 16:32:00,78.815,78.86,78.81,78.85,528000001.0
2009-09-30 16:33:00,78.85,78.865,78.81,78.82,529600000.0
2009-09-30 16:34:00,78.82,78.865,78.795,78.835,650200000.0
2009-09-30 16:35:00,78.835,78.9,78.83,78.895,681000000.0
2009-09-30 16:36:00,78.905,78.935,78.89,78.905,619100000.0
2009-09-30 16:37:00,78.905,78.92,78.86,78.865,591500000.0
2009-09-30 16:38:00,78.865,78.895,78.86,78.875,189600000.0
2009-09-30 16:39:00,78.875,78.915,78.86,78.905,437900000.0
2009-09-30 16:40:00,78.905,78.925,78.89,78.92,363400000.0
2009-09-30 16:41:00,78.92,78.955,78.915,78.925,593400001.0
2009-09-30 16:42:00,78.92,78.96,78.905,78.95,663899999.0
2009-09-30 16:43:00,78.95,78.95,78.89,78.92,633700000.0
2009-09-30 16:44:00,78.92,78.93,78.88,78.93,570000000.0
2009-09-30 16:45:00,78.93,78.95,78.915,78.95,674499998.0
2009-09-30 16:46:00,78.95,78.975,78.935,78.945,582200001.0
2009-09-30 16:47:00,78.955,78.975,78.94,78.96,520600001.0
2009-09-30 16:48:00,78.965,78.965,78.915,78.915,1021800001.0
2009-09-30 16:49:00,78.915,78.975,78.915,78.965,661999999.0
2009-09-30 16:50:00,78.965,79.025,78.965,79.025,666000001.0
2009-09-30 16:51:00,79.025,79.045,79.0,79.015,621999999.0
2009-09-30 16:52:00,79.025,79.035,79.015,79.02,475700000.0
2009-09-30 16:53:00,79.02,79.025,78.98,78.985,391199999.0
2009-09-30 16:54:00,78.985,79.05,78.985,79.045,593600000.0
2009-09-30 16:55:00,79.045,79.085,79.04,79.06,699699999.0
2009-09-30 16:56:00,79.065,79.07,79.035,79.05,854800001.0
2009-09-30 16:57:00,79.05,79.05,79.015,79.035,577000000.0
2009-09-30 16:58:00,79.035,79.06,79.03,79.06,710999999.0
2009-09-30 16:59:00,79.06,79.08,79.015,79.02,411300000.0
2009-09-30 17:00:00,79.015,79.025,78.945,78.985,590300000.0
2009-09-30 17:01:00,78.985,79.04,78.965,79.01,512199999.0
2009-09-30 17:02:00,79.015,79.025,78.975,78.98,487000000.0
2009-09-30 17:03:00,78.985,79.045,78.98,79.015,539000000.0
2009-09-30 17:04:00,79.015,79.035,79.0,79.015,654199999.0
2009-09-30 17:05:00,79.01,79.035,78.995,79.025,736700000.0
2009-09-30 17:06:00,79.025,79.04,78.99,79.015,841099998.0
2009-09-30 17:07:00,79.01,79.045,79.005,79.025,661500002.0
2009-09-30 17:08:00,79.03,79.045,79.0,79.02,813600002.0
2009-09-30 17:09:00,79.02,79.025,78.995,79.01,834400000.0
2009-09-30 17:10:00,79.01,79.025,78.995,79.0,928899999.0
2009-09-30 17:11:00,79.0,79.035,78.995,79.03,722300000.0
2009-09-30 17:12:00,79.03,79.07,79.025,79.035,972200001.0
2009-09-30 17:13:00,79.035,79.055,79.005,79.01,921600002.0
2009-09-30 17:14:00,79.01,79.02,78.97,78.995,584799998.0
2009-09-30 17:15:00,78.995,79.005,78.965,78.985,708599998.0
2009-09-30 17:16:00,78.985,79.0,78.965,78.98,573400000.0
2009-09-30 17:17:00,78.98,79.0,78.975,78.99,509400001.0
2009-09-30 17:18:00,78.985,79.04,78.98,79.01,859300000.0
2009-09-30 17:19:00,79.015,79.015,78.99,78.99,475800001.0
2009-09-30 17:20:00,78.995,79.005,78.98,78.99,565200000.0
2009-09-30 17:21:00,78.99,78.99,78.93,78.965,720900000.0
2009-09-30 17:22:00,78.97,78.975,78.955,78.97,451900000.0
2009-09-30 17:23:00,78.965,78.98,78.95,78.96,421700003.0
2009-09-30 17:24:00,78.96,79.005,78.955,79.005,507100000.0
2009-09-30 17:25:00,79.0,79.03,78.96,78.965,627400000.0
2009-09-30 17:26:00,78.97,78.99,78.96,78.985,744500000.0
2009-09-30 17:27:00,78.985,79.0,78.95,78.99,914300003.0
2009-09-30 17:28:00,78.99,79.0,78.945,78.95,831999999.0
2009-09-30 17:29:00,78.955,78.97,78.935,78.94,626700001.0
2009-09-30 17:30:00,78.94,78.945,78.905,78.905,715400000.0
2009-09-30 17:31:00,78.91,78.91,78.875,78.89,561300000.0
2009-09-30 17:32:00,78.89,78.945,78.89,78.91,655800000.0
2009-09-30 17:33:00,78.91,78.925,78.88,78.895,724300000.0
2009-09-30 17:34:00,78.895,78.94,78.885,78.935,505199999.0
2009-09-30 17:35:00,78.935,78.94,78.88,78.88,713400002.0
2009-09-30 17:36:00,78.875,78.91,78.875,78.9,533100000.0
2009-09-30 17:37:00,78.9,78.91,78.88,78.91,587000001.0
2009-09-30 17:38:00,78.91,78.92,78.9,78.92,233500000.0
2009-09-30 17:39:00,78.92,78.92,78.885,78.885,522800000.0
2009-09-30 17:40:00,78.885,78.91,78.875,78.875,569500000.0
2009-09-30 17:41:00,78.88,78.88,78.85,78.85,552600000.0
2009-09-30 17:42:00,78.845,78.86,78.83,78.85,671500002.0
2009-09-30 17:43:00,78.85,78.875,78.84,78.87,737800003.0
2009-09-30 17:44:00,78.87,78.885,78.855,78.87,418600000.0
2009-09-30 17:45:00,78.87,78.9,78.865,78.895,446200000.0
2009-09-30 17:46:00,78.895,78.92,78.895,78.91,420800000.0
2009-09-30 17:47:00,78.91,78.91,78.87,78.885,591700001.0
2009-09-30 17:48:00,78.88,78.895,78.865,78.875,765600001.0
2009-09-30 17:49:00,78.875,78.88,78.86,78.86,1030699998.0
2009-09-30 17:50:00,78.865,78.885,78.855,78.87,455800001.0
2009-09-30 17:51:00,78.87,78.885,78.855,78.88,351599998.0
2009-09-30 17:52:00,78.885,78.895,78.88,78.89,285800001.0
2009-09-30 17:53:00,78.89,78.89,78.88,78.885,130000000.0
2009-09-30 17:54:00,78.885,78.885,78.855,78.87,555400005.0
2009-09-30 17:55:00,78.87,78.915,78.87,78.91,493700000.0
2009-09-30 17:56:00,78.915,78.92,78.905,78.915,426600002.0
2009-09-30 17:57:00,78.915,78.94,78.895,78.94,487699998.0
2009-09-30 17:58:00,78.94,78.96,78.92,78.92,530200001.0
2009-09-30 17:59:00,78.925,78.955,78.92,78.955,395200000.0
2009-09-30 18:00:00,78.955,78.96,78.93,78.94,421000000.0
2009-09-30 18:01:00,78.95,78.985,78.945,78.975,429600000.0
2009-09-30 18:02:00,78.975,78.995,78.975,78.985,254600000.0
2009-09-30 18:03:00,78.99,79.025,78.99,79.02,354300000.0
2009-09-30 18:04:00,79.015,79.045,79.01,79.025,555300000.0
2009-09-30 18:05:00,79.02,79.025,78.985,78.985,442999999.0
2009-09-30 18:06:00,78.99,78.99,78.975,78.985,209200000.0
2009-09-30 18:07:00,78.985,79.025,78.98,79.015,198600000.0
2009-09-30 18:08:00,79.015,79.035,79.005,79.01,371000000.0
2009-09-30 18:09:00,79.01,79.01,79.0,79.0,138000000.0
2009-09-30 18:10:00,79.005,79.005,78.97,78.98,326000000.0
2009-09-30 18:11:00,78.98,78.995,78.98,78.985,332600000.0
2009-09-30 18:12:00,78.985,78.995,78.98,78.99,245100000.0
2009-09-30 18:13:00,78.99,79.025,78.99,79.02,159300000.0
2009-09-30 18:14:00,79.02,79.05,78.99,79.045,406400000.0
2009-09-30 18:15:00,79.045,79.07,79.03,79.07,401200000.0
2009-09-30 18:16:00,79.07,79.115,79.06,79.09,624900000.0
2009-09-30 18:17:00,79.09,79.11,79.09,79.1,351500000.0
2009-09-30 18:18:00,79.1,79.1,79.065,79.065,343300000.0
2009-09-30 18:19:00,79.065,79.085,79.065,79.07,407300000.0
2009-09-30 18:20:00,79.07,79.075,79.045,79.055,467600000.0
2009-09-30 18:21:00,79.055,79.06,79.03,79.055,416399998.0
2009-09-30 18:22:00,79.055,79.065,79.025,79.025,276800000.0
2009-09-30 18:23:00,79.025,79.035,79.025,79.035,236800000.0
2009-09-30 18:24:00,79.03,79.04,79.025,79.025,305200000.0
2009-09-30 18:25:00,79.025,79.09,79.01,79.085,461500000.0
2009-09-30 18:26:00,79.085,79.1,79.07,79.085,407600000.0
2009-09-30 18:27:00,79.085,79.085,79.055,79.06,455300001.0
2009-09-30 18:28:00,79.06,79.075,79.06,79.07,521900000.0
2009-09-30 18:29:00,79.07,79.075,79.06,79.06,377100000.0
2009-09-30 18:30:00,79.06,79.08,79.045,79.07,640300000.0
2009-09-30 18:31:00,79.085,79.085,79.05,79.06,325800001.0
2009-09-30 18:32:00,79.06,79.06,79.005,79.005,578900000.0
2009-09-30 18:33:00,79.005,79.055,79.005,79.045,791000002.0
2009-09-30 18:34:00,79.04,79.06,79.01,79.02,432200000.0
2009-09-30 18:35:00,79.025,79.035,79.015,79.025,330299998.0
2009-09-30 18:36:00,79.02,79.05,79.02,79.05,184000000.0
2009-09-30 18:37:00,79.06,79.08,79.06,79.065,158400000.0
2009-09-30 18:38:00,79.06,79.09,79.055,79.07,279600000.0
2009-09-30 18:39:00,79.07,79.08,79.055,79.065,212800000.0
2009-09-30 18:40:00,79.065,79.085,79.065,79.085,88000000.0
2009-09-30 18:41:00,79.09,79.115,79.085,79.11,245200000.0
2009-09-30 18:42:00,79.11,79.14,79.105,79.13,194600000.0
2009-09-30 18:43:00,79.13,79.16,79.13,79.14,287200000.0
2009-09-30 18:44:00,79.135,79.15,79.12,79.145,378400000.0
2009-09-30 18:45:00,79.15,79.15,79.13,79.135,436700000.0
2009-09-30 18:46:00,79.155,79.175,79.14,79.155,651299999.0
2009-09-30 18:47:00,79.165,79.175,79.125,79.13,701700001.0
2009-09-30 18:48:00,79.13,79.165,79.125,79.135,761100000.0
2009-09-30 18:49:00,79.135,79.135,79.08,79.08,685500000.0
2009-09-30 18:50:00,79.08,79.13,79.08,79.105,462100000.0
2009-09-30 18:51:00,79.105,79.13,79.09,79.12,487100000.0
2009-09-30 18:52:00,79.12,79.125,79.1,79.1,358200000.0
2009-09-30 18:53:00,79.1,79.1,79.08,79.085,332400000.0
2009-09-30 18:54:00,79.085,79.11,79.085,79.1,552600006.0
2009-09-30 18:55:00,79.1,79.115,79.09,79.115,289700000.0
2009-09-30 18:56:00,79.12,79.15,79.115,79.15,439700000.0
2009-09-30 18:57:00,79.155,79.195,79.15,79.18,690600000.0
2009-09-30 18:58:00,79.18,79.21,79.17,79.21,596500000.0
2009-09-30 18:59:00,79.21,79.245,79.2,79.24,792500000.0
2009-09-30 19:00:00,79.24,79.295,79.235,79.245,842700001.0
2009-09-30 19:01:00,79.25,79.27,79.245,79.27,956400000.0
2009-09-30 19:02:00,79.27,79.28,79.25,79.26,518400000.0
2009-09-30 19:03:00,79.26,79.285,79.245,79.265,612200000.0
2009-09-30 19:04:00,79.265,79.3,79.265,79.285,415100000.0
2009-09-30 19:05:00,79.285,79.3,79.255,79.27,666599999.0
2009-09-30 19:06:00,79.27,79.3,79.27,79.3,499300000.0
2009-09-30 19:07:00,79.3,79.31,79.245,79.26,1049000000.0
2009-09-30 19:08:00,79.26,79.27,79.245,79.245,568100000.0
2009-09-30 19:09:00,79.24,79.265,79.24,79.26,324600000.0
2009-09-30 19:10:00,79.26,79.26,79.23,79.23,408200000.0
2009-09-30 19:11:00,79.23,79.245,79.215,79.215,327600000.0
2009-09-30 19:12:00,79.215,79.255,79.215,79.245,274400001.0
2009-09-30 19:13:00,79.24,79.285,79.24,79.28,388600000.0
2009-09-30 19:14:00,79.28,79.29,79.265,79.285,281200001.0
2009-09-30 19:15:00,79.28,79.29,79.27,79.29,216400000.0
2009-09-30 19:16:00,79.29,79.31,79.28,79.305,275200000.0
2009-09-30 19:17:00,79.295,79.3,79.26,79.26,202600000.0
2009-09-30 19:18:00,79.26,79.26,79.24,79.25,420400001.0
2009-09-30 19:19:00,79.255,79.27,79.245,79.26,338400000.0
2009-09-30 19:20:00,79.27,79.28,79.255,79.275,407900001.0
2009-09-30 19:21:00,79.265,79.305,79.255,79.3,563900001.0
2009-09-30 19:22:00,79.3,79.33,79.295,79.32,784600000.0
2009-09-30 19:23:00,79.32,79.345,79.32,79.32,447500000.0
2009-09-30 19:24:00,79.32,79.33,79.315,79.33,381599999.0
2009-09-30 19:25:00,79.33,79.345,79.32,79.34,278000000.0
2009-09-30 19:26:00,79.34,79.355,79.33,79.34,468700002.0
2009-09-30 19:27:00,79.34,79.365,79.325,79.365,373400000.0
2009-09-30 19:28:00,79.365,79.38,79.335,79.335,505200000.0
2009-09-30 19:29:00,79.34,79.34,79.335,79.34,96800000.0
2009-09-30 19:30:00,79.345,79.345,79.31,79.31,247000000.0
2009-09-30 19:31:00,79.315,79.33,79.305,79.305,364200000.0
2009-09-30 19:32:00,79.305,79.31,79.29,79.295,335099998.0
2009-09-30 19:33:00,79.3,79.315,79.295,79.31,341400000.0
2009-09-30 19:34:00,79.31,79.31,79.275,79.275,370000000.0
2009-09-30 19:35:00,79.275,79.28,79.275,79.28,477199995.0
2009-09-30 19:36:00,79.275,79.3,79.26,79.265,588000000.0
2009-09-30 19:37:00,79.265,79.275,79.24,79.24,694500004.0
2009-09-30 19:38:00,79.245,79.245,79.215,79.225,673700000.0
2009-09-30 19:39:00,79.23,79.24,79.215,79.215,353600000.0
2009-09-30 19:40:00,79.215,79.23,79.215,79.215,229600001.0
2009-09-30 19:41:00,79.215,79.215,79.195,79.2,232800001.0
2009-09-30 19:42:00,79.205,79.21,79.19,79.2,333800000.0
2009-09-30 19:43:00,79.2,79.215,79.18,79.18,416900000.0
2009-09-30 19:44:00,79.185,79.195,79.175,79.195,520999999.0
2009-09-30 19:45:00,79.19,79.19,79.18,79.19,186400000.0
2009-09-30 19:46:00,79.19,79.19,79.17,79.17,200000000.0
2009-09-30 19:47:00,79.165,79.18,79.155,79.18,340800000.0
2009-09-30 19:48:00,79.18,79.19,79.18,79.19,106200000.0
2009-09-30 19:49:00,79.19,79.215,79.185,79.21,452700000.0
2009-09-30 19:50:00,79.21,79.225,79.205,79.225,186800001.0
2009-09-30 19:51:00,79.23,79.235,79.22,79.22,171600000.0
2009-09-30 19:52:00,79.225,79.24,79.225,79.235,140200000.0
2009-09-30 19:53:00,79.235,79.24,79.2,79.215,294500001.0
2009-09-30 19:54:00,79.215,79.27,79.215,79.265,201300000.0
2009-09-30 19:55:00,79.265,79.265,79.245,79.25,352900000.0
2009-09-30 19:56:00,79.25,79.25,79.215,79.215,429600000.0
2009-09-30 19:57:00,79.215,79.27,79.205,79.245,411600001.0
2009-09-30 19:58:00,79.245,79.255,79.235,79.245,322199999.0
2009-09-30 19:59:00,79.24,79.24,79.07,79.13,587900000.0
2009-09-30 20:00:00,79.13,79.16,79.12,79.13,355000000.0
2009-09-30 20:01:00,79.125,79.15,79.115,79.14,474800000.0
2009-09-30 20:02:00,79.14,79.175,79.125,79.17,619300000.0
2009-09-30 20:03:00,79.175,79.185,79.16,79.165,347300000.0
2009-09-30 20:04:00,79.17,79.19,79.165,79.19,243200000.0
2009-09-30 20:05:00,79.185,79.195,79.175,79.195,425300004.0
2009-09-30 20:06:00,79.195,79.205,79.195,79.195,179300000.0
2009-09-30 20:07:00,79.195,79.195,79.18,79.185,85600000.0
2009-09-30 20:08:00,79.185,79.19,79.175,79.18,244000000.0
2009-09-30 20:09:00,79.18,79.18,79.155,79.18,162500000.0
2009-09-30 20:10:00,79.18,79.21,79.17,79.21,220399999.0
2009-09-30 20:11:00,79.21,79.215,79.16,79.18,416800000.0
2009-09-30 20:12:00,79.18,79.185,79.18,79.18,160700000.0
2009-09-30 20:13:00,79.18,79.185,79.175,79.18,173500000.0
2009-09-30 20:14:00,79.18,79.19,79.18,79.18,244300000.0
2009-09-30 20:15:00,79.18,79.18,79.165,79.17,137400000.0
2009-09-30 20:16:00,79.17,79.2,79.17,79.2,81200000.0
2009-09-30 20:17:00,79.2,79.2,79.17,79.17,194000000.0
2009-09-30 20:18:00,79.175,79.18,79.175,79.175,164900000.0
2009-09-30 20:19:00,79.175,79.175,79.16,79.165,121200000.0
2009-09-30 20:20:00,79.165,79.175,79.155,79.155,79600000.0
2009-09-30 20:21:00,79.155,79.16,79.14,79.14,207600000.0
2009-09-30 20:22:00,79.14,79.14,79.095,79.095,280400000.0
2009-09-30 20:23:00,79.09,79.1,79.06,79.06,285900000.0
2009-09-30 20:24:00,79.055,79.085,79.055,79.065,158500000.0
2009-09-30 20:25:00,79.065,79.08,79.065,79.08,103700000.0
2009-09-30 20:26:00,79.08,79.08,79.065,79.07,70900000.0
2009-09-30 20:27:00,79.075,79.08,79.055,79.06,352000000.0
2009-09-30 20:28:00,79.06,79.09,79.06,79.085,381400000.0
2009-09-30 20:29:00,79.085,79.095,79.07,79.07,258200000.0
2009-09-30 20:30:00,79.065,79.085,79.055,79.06,338800000.0
2009-09-30 20:31:00,79.06,79.06,79.045,79.055,132400000.0
2009-09-30 20:32:00,79.06,79.065,79.05,79.065,170400000.0
2009-09-30 20:33:00,79.07,79.075,79.07,79.075,38400000.0
2009-09-30 20:34:00,79.075,79.1,79.075,79.095,119400000.0
2009-09-30 20:35:00,79.09,79.11,79.085,79.09,138400000.0
2009-09-30 20:36:00,79.09,79.095,79.085,79.095,54600000.0
2009-09-30 20:37:00,79.095,79.105,79.095,79.095,96000000.0
2009-09-30 20:38:00,79.095,79.095,79.085,79.09,112000000.0
2009-09-30 20:39:00,79.085,79.095,79.085,79.095,112000000.0
2009-09-30 20:40:00,79.1,79.105,79.095,79.095,120000000.0
2009-09-30 20:41:00,79.095,79.11,79.095,79.105,246600000.0
2009-09-30 20:42:00,79.105,79.135,79.095,79.135,169200000.0
2009-09-30 20:43:00,79.14,79.175,79.14,79.165,270800000.0
2009-09-30 20:44:00,79.165,79.18,79.155,79.165,91500000.0
2009-09-30 20:45:00,79.165,79.19,79.16,79.18,69600000.0
2009-09-30 20:46:00,79.18,79.18,79.13,79.135,204800000.0
2009-09-30 20:47:00,79.13,79.13,79.11,79.115,75800000.0
2009-09-30 20:48:00,79.11,79.14,79.11,79.13,71600000.0
2009-09-30 20:49:00,79.135,79.135,79.12,79.125,88000000.0
2009-09-30 20:50:00,79.125,79.145,79.125,79.13,148000000.0
2009-09-30 20:51:00,79.13,79.145,79.125,79.13,138600000.0
2009-09-30 20:52:00,79.13,79.145,79.1,79.105,194200000.0
2009-09-30 20:53:00,79.105,79.11,79.1,79.105,108400000.0
2009-09-30 20:54:00,79.105,79.105,79.055,79.09,142100000.0
2009-09-30 20:55:00,79.09,79.1,79.075,79.08,227100000.0
2009-09-30 20:56:00,79.085,79.095,79.055,79.09,278000000.0
2009-09-30 20:57:00,79.09,79.115,79.09,79.11,82000000.0
2009-09-30 20:58:00,79.105,79.105,79.1,79.105,93100000.0
2009-09-30 20:59:00,79.105,79.14,79.1,79.135,358100000.0
2009-09-30 21:00:00,79.135,79.135,79.1,79.11,264400000.0
2009-09-30 21:01:00,79.105,79.11,79.095,79.1,296700000.0
2009-09-30 21:02:00,79.1,79.1,79.085,79.095,199800000.0
2009-09-30 21:03:00,79.09,79.09,79.035,79.035,355000000.0
2009-09-30 21:04:00,79.035,79.04,79.02,79.04,217500000.0
2009-09-30 21:05:00,79.04,79.07,79.03,79.06,361200000.0
2009-09-30 21:06:00,79.06,79.085,79.045,79.065,302500000.0
2009-09-30 21:07:00,79.065,79.07,79.025,79.045,352800000.0
2009-09-30 21:08:00,79.045,79.08,79.045,79.07,290200000.0
2009-09-30 21:09:00,79.07,79.125,79.065,79.125,222400000.0
2009-09-30 21:10:00,79.125,79.125,79.1,79.1,218500000.0
2009-09-30 21:11:00,79.105,79.105,79.095,79.1,220900000.0
2009-09-30 21:12:00,79.1,79.105,79.065,79.075,313400000.0
2009-09-30 21:13:00,79.075,79.105,79.07,79.105,465200000.0
2009-09-30 21:14:00,79.1,79.1,79.04,79.045,521800000.0
2009-09-30 21:15:00,79.045,79.065,79.045,79.055,257300000.0
2009-09-30 21:16:00,79.055,79.075,79.045,79.075,439400000.0
2009-09-30 21:17:00,79.07,79.085,79.05,79.085,324300000.0
2009-09-30 21:18:00,79.08,79.095,79.065,79.095,391000000.0
2009-09-30 21:19:00,79.095,79.1,79.085,79.1,130400000.0
2009-09-30 21:20:00,79.1,79.115,79.09,79.115,309400000.0
2009-09-30 21:21:00,79.115,79.13,79.11,79.13,309600000.0
2009-09-30 21:22:00,79.13,79.135,79.105,79.105,288800000.0
2009-09-30 21:23:00,79.105,79.12,79.105,79.11,365600000.0
2009-09-30 21:24:00,79.11,79.125,79.105,79.105,240400000.0
2009-09-30 21:25:00,79.115,79.115,79.085,79.085,357500000.0
2009-09-30 21:26:00,79.085,79.09,79.07,79.085,252000000.0
2009-09-30 21:27:00,79.085,79.125,79.085,79.115,730600000.0
2009-09-30 21:28:00,79.115,79.125,79.095,79.1,166800000.0
2009-09-30 21:29:00,79.105,79.105,79.05,79.065,382800000.0
2009-09-30 21:30:00,79.07,79.07,79.025,79.05,273900000.0
2009-09-30 21:31:00,79.05,79.075,79.05,79.055,230200000.0
2009-09-30 21:32:00,79.055,79.07,79.055,79.065,219600001.0
2009-09-30 21:33:00,79.07,79.14,79.04,79.135,462400000.0
2009-09-30 21:34:00,79.13,79.145,79.09,79.095,450700000.0
2009-09-30 21:35:00,79.095,79.105,79.095,79.1,183800000.0
2009-09-30 21:36:00,79.095,79.105,79.075,79.095,310200000.0
2009-09-30 21:37:00,79.095,79.105,79.07,79.085,265600000.0
2009-09-30 21:38:00,79.085,79.11,79.08,79.09,348400000.0
2009-09-30 21:39:00,79.085,79.1,79.085,79.095,204400000.0
2009-09-30 21:40:00,79.09,79.12,79.085,79.12,292100000.0
2009-09-30 21:41:00,79.12,79.135,79.12,79.12,115200000.0
2009-09-30 21:42:00,79.12,79.12,79.115,79.115,173800000.0
2009-09-30 21:43:00,79.12,79.12,79.09,79.09,402700000.0
2009-09-30 21:44:00,79.08,79.125,79.08,79.1,613400000.0
2009-09-30 21:45:00,79.105,79.125,79.1,79.12,408800000.0
2009-09-30 21:46:00,79.12,79.14,79.115,79.115,326500000.0
2009-09-30 21:47:00,79.125,79.14,79.115,79.13,364500000.0
2009-09-30 21:48:00,79.13,79.19,79.13,79.18,493100000.0
2009-09-30 21:49:00,79.185,79.205,79.185,79.2,260400000.0
2009-09-30 21:50:00,79.2,79.23,79.175,79.23,588000000.0
2009-09-30 21:51:00,79.23,79.245,79.22,79.225,548800001.0
2009-09-30 21:52:00,79.225,79.24,79.225,79.235,259400000.0
2009-09-30 21:53:00,79.24,79.275,79.235,79.245,391600000.0
2009-09-30 21:54:00,79.255,79.265,79.23,79.23,287900000.0
2009-09-30 21:55:00,79.23,79.235,79.23,79.23,50600000.0
2009-09-30 21:56:00,79.23,79.235,79.225,79.225,169400000.0
2009-09-30 21:57:00,79.225,79.235,79.225,79.23,166800000.0
2009-09-30 21:58:00,79.235,79.24,79.165,79.175,570200000.0
2009-09-30 21:59:00,79.175,79.185,79.17,79.185,362200000.0
2009-09-30 22:00:00,79.185,79.2,79.165,79.19,376200000.0
2009-09-30 22:01:00,79.19,79.19,79.18,79.185,116700000.0
2009-09-30 22:02:00,79.18,79.18,79.155,79.16,163800000.0
2009-09-30 22:03:00,79.16,79.19,79.16,79.19,202600000.0
2009-09-30 22:04:00,79.185,79.195,79.185,79.19,125800000.0
2009-09-30 22:05:00,79.19,79.19,79.17,79.175,139400000.0
2009-09-30 22:06:00,79.175,79.175,79.165,79.17,59200000.0
2009-09-30 22:07:00,79.17,79.17,79.165,79.165,67400000.0
2009-09-30 22:08:00,79.17,79.22,79.15,79.215,153300000.0
2009-09-30 22:09:00,79.215,79.215,79.19,79.205,207300000.0
2009-09-30 22:10:00,79.21,79.22,79.21,79.22,50500000.0
2009-09-30 22:11:00,79.22,79.22,79.22,79.22,37500000.0
2009-09-30 22:12:00,79.22,79.225,79.21,79.225,56000000.0
2009-09-30 22:13:00,79.215,79.23,79.21,79.23,47600000.0
2009-09-30 22:14:00,79.23,79.245,79.225,79.235,69800000.0
2009-09-30 22:15:00,79.235,79.24,79.23,79.24,24300000.0
2009-09-30 22:16:00,79.24,79.24,79.22,79.22,88300000.0
2009-09-30 22:17:00,79.22,79.235,79.22,79.225,151700000.0
2009-09-30 22:18:00,79.235,79.235,79.22,79.225,53100000.0
2009-09-30 22:19:00,79.225,79.225,79.22,79.22,16400000.0
2009-09-30 22:20:00,79.235,79.24,79.235,79.24,22700000.0
2009-09-30 22:21:00,79.245,79.285,79.245,79.27,151700000.0
2009-09-30 22:22:00,79.27,79.315,79.27,79.3,95600000.0
2009-09-30 22:23:00,79.3,79.31,79.3,79.3,77300000.0
2009-09-30 22:24:00,79.305,79.305,79.295,79.3,68700000.0
2009-09-30 22:25:00,79.305,79.305,79.29,79.29,151500000.0
2009-09-30 22:26:00,79.285,79.285,79.275,79.275,24800000.0
2009-09-30 22:27:00,79.275,79.28,79.27,79.28,61000000.0
2009-09-30 22:28:00,79.28,79.285,79.27,79.28,137500000.0
2009-09-30 22:29:00,79.295,79.335,79.275,79.315,139100000.0
2009-09-30 22:30:00,79.325,79.335,79.305,79.335,174400000.0
2009-09-30 22:31:00,79.335,79.335,79.285,79.335,214400000.0
2009-09-30 22:32:00,79.335,79.37,79.285,79.3,366100000.0
2009-09-30 22:33:00,79.3,79.31,79.21,79.235,395600000.0
2009-09-30 22:34:00,79.235,79.235,79.18,79.18,267100000.0
2009-09-30 22:35:00,79.17,79.21,79.17,79.205,165000000.0
2009-09-30 22:36:00,79.205,79.21,79.18,79.185,211000000.0
2009-09-30 22:37:00,79.18,79.185,79.18,79.185,119200000.0
2009-09-30 22:38:00,79.185,79.185,79.175,79.185,36000000.0
2009-09-30 22:39:00,79.185,79.195,79.18,79.195,99300000.0
2009-09-30 22:40:00,79.2,79.2,79.155,79.155,91000000.0
2009-09-30 22:41:00,79.155,79.17,79.155,79.17,64800000.0
2009-09-30 22:42:00,79.17,79.185,79.17,79.18,57400000.0
2009-09-30 22:43:00,79.18,79.19,79.18,79.19,91400000.0
2009-09-30 22:44:00,79.195,79.195,79.19,79.195,44400000.0
2009-09-30 22:45:00,79.195,79.2,79.195,79.195,36800000.0
2009-09-30 22:46:00,79.195,79.195,79.195,79.195,12000000.0
2009-09-30 22:47:00,79.19,79.195,79.19,79.19,71000000.0
2009-09-30 22:48:00,79.19,79.2,79.19,79.2,58200000.0
2009-09-30 22:49:00,79.2,79.2,79.18,79.19,210000000.0
2009-09-30 22:50:00,79.195,79.195,79.18,79.18,173800000.0
2009-09-30 22:51:00,79.18,79.18,79.125,79.13,135600000.0
2009-09-30 22:52:00,79.125,79.14,79.12,79.13,136600000.0
2009-09-30 22:53:00,79.13,79.155,79.115,79.12,159600000.0
2009-09-30 22:54:00,79.125,79.165,79.105,79.16,144100000.0
2009-09-30 22:55:00,79.155,79.165,79.15,79.15,71200000.0
2009-09-30 22:56:00,79.17,79.195,79.17,79.19,83200000.0
2009-09-30 22:57:00,79.19,79.2,79.19,79.195,28400000.0
2009-09-30 22:58:00,79.195,79.21,79.16,79.17,72400000.0
2009-09-30 22:59:00,79.155,79.165,79.145,79.145,17600000.0
2009-09-30 23:00:00,79.14,79.195,79.105,79.165,30000000.0
2009-09-30 23:01:00,79.17,79.19,79.105,79.115,37800000.0
2009-09-30 23:02:00,79.14,79.17,79.11,79.155,31000000.0
2009-09-30 23:03:00,79.16,79.19,79.1,79.14,38300000.0
2009-09-30 23:04:00,79.14,79.14,79.14,79.14,8000000.0
2009-09-30 23:05:00,79.145,79.195,79.145,79.195,14400000.0
2009-09-30 23:06:00,79.195,79.195,79.12,79.165,32600000.0
2009-09-30 23:07:00,79.152,79.154,79.106,79.143,355600000.0
2009-09-30 23:08:00,79.17,79.23,79.135,79.2,48800000.0
2009-09-30 23:09:00,79.205,79.255,79.2,79.255,36400000.0
2009-09-30 23:10:00,79.255,79.285,79.205,79.285,83600000.0
2009-09-30 23:11:00,79.285,79.315,79.28,79.305,121800000.0
2009-09-30 23:12:00,79.305,79.375,79.29,79.375,65100000.0
2009-09-30 23:13:00,79.375,79.375,79.31,79.345,149900000.0
2009-09-30 23:14:00,79.35,79.35,79.31,79.335,71600000.0
2009-09-30 23:15:00,79.35,79.35,79.33,79.33,26800000.0
2009-09-30 23:16:00,79.33,79.335,79.295,79.295,44000000.0
2009-09-30 23:17:00,79.3,79.3,79.3,79.3,6000000.0
2009-09-30 23:18:00,79.305,79.31,79.295,79.3,26400000.0
2009-09-30 23:19:00,79.305,79.315,79.305,79.315,30800000.0
2009-09-30 23:20:00,79.315,79.32,79.315,79.32,31600000.0
2009-09-30 23:21:00,79.325,79.325,79.325,79.325,13200000.0
2009-09-30 23:22:00,79.32,79.32,79.31,79.31,29600000.0
2009-09-30 23:23:00,79.305,79.31,79.275,79.31,142000000.0
2009-09-30 23:24:00,79.31,79.315,79.305,79.315,36800000.0
2009-09-30 23:25:00,79.32,79.325,79.32,79.325,12800000.0
2009-09-30 23:26:00,79.33,79.33,79.315,79.315,35600000.0
2009-09-30 23:27:00,79.315,79.325,79.315,79.325,38400000.0
2009-09-30 23:28:00,79.325,79.33,79.325,79.325,34000000.0
2009-09-30 23:29:00,79.325,79.325,79.305,79.305,58800000.0
2009-09-30 23:30:00,79.305,79.325,79.305,79.305,79800000.0
2009-09-30 23:31:00,79.3,79.31,79.3,79.31,93800000.0
2009-09-30 23:32:00,79.31,79.315,79.285,79.29,67000000.0
2009-09-30 23:33:00,79.285,79.285,79.265,79.275,18000000.0
2009-09-30 23:34:00,79.275,79.275,79.265,79.27,39900000.0
2009-09-30 23:35:00,79.27,79.27,79.26,79.26,34400000.0
2009-09-30 23:36:00,79.26,79.26,79.26,79.26,4400000.0
2009-09-30 23:37:00,79.26,79.26,79.255,79.255,7200000.0
2009-09-30 23:38:00,79.255,79.275,79.255,79.265,82000000.0
2009-09-30 23:39:00,79.265,79.29,79.265,79.29,69300000.0
2009-09-30 23:40:00,79.275,79.29,79.275,79.28,32800000.0
2009-09-30 23:41:00,79.28,79.315,79.28,79.29,64500000.0
2009-09-30 23:42:00,79.3,79.3,79.26,79.26,45000000.0
2009-09-30 23:43:00,79.255,79.28,79.255,79.275,119900000.0
2009-09-30 23:44:00,79.275,79.275,79.265,79.27,64600000.0
2009-09-30 23:45:00,79.27,79.285,79.265,79.285,41500000.0
2009-09-30 23:46:00,79.28,79.285,79.265,79.265,29800000.0
2009-09-30 23:47:00,79.265,79.27,79.265,79.27,22400000.0
2009-09-30 23:48:00,79.27,79.29,79.265,79.29,56000000.0
2009-09-30 23:49:00,79.29,79.29,79.255,79.27,59600000.0
2009-09-30 23:50:00,79.27,79.29,79.27,79.285,59800000.0
2009-09-30 23:51:00,79.285,79.3,79.27,79.285,111500000.0
2009-09-30 23:52:00,79.3,79.3,79.285,79.285,40000000.0
2009-09-30 23:53:00,79.285,79.285,79.28,79.285,11700000.0
2009-09-30 23:54:00,79.28,79.295,79.28,79.295,59400000.0
2009-09-30 23:55:00,79.295,79.295,79.28,79.28,53800000.0
2009-09-30 23:56:00,79.285,79.285,79.27,79.28,48800000.0
2009-09-30 23:57:00,79.28,79.29,79.28,79.285,63200000.0
2009-09-30 23:58:00,79.285,79.285,79.275,79.28,35600000.0
2009-09-30 23:59:00,79.28,79.28,79.28,79.28,4800000.0
2009-10-01 00:00:00,79.275,79.295,79.275,79.295,57200000.0
2009-10-01 00:01:00,79.295,79.295,79.295,79.295,13000000.0
2009-10-01 00:02:00,79.295,79.295,79.28,79.28,12200000.0
2009-10-01 00:03:00,79.275,79.3,79.275,79.29,114600000.0
2009-10-01 00:04:00,79.285,79.32,79.285,79.32,64800000.0
2009-10-01 00:05:00,79.325,79.34,79.3,79.3,131200000.0
2009-10-01 00:06:00,79.315,79.315,79.3,79.315,28800000.0
2009-10-01 00:07:00,79.315,79.33,79.305,79.315,66800000.0
2009-10-01 00:08:00,79.32,79.325,79.305,79.32,117600000.0
2009-10-01 00:09:00,79.325,79.33,79.32,79.32,31200000.0
2009-10-01 00:10:00,79.325,79.34,79.315,79.315,82100000.0
2009-10-01 00:11:00,79.315,79.33,79.315,79.33,76400000.0
2009-10-01 00:12:00,79.325,79.345,79.315,79.335,132400000.0
2009-10-01 00:13:00,79.35,79.375,79.34,79.36,193000000.0
2009-10-01 00:14:00,79.355,79.365,79.345,79.35,128800000.0
2009-10-01 00:15:00,79.35,79.35,79.32,79.325,194400000.0
2009-10-01 00:16:00,79.325,79.34,79.325,79.325,120100000.0
2009-10-01 00:17:00,79.335,79.345,79.33,79.34,48800000.0
2009-10-01 00:18:00,79.34,79.345,79.335,79.335,19200000.0
2009-10-01 00:19:00,79.33,79.33,79.32,79.32,27200000.0
2009-10-01 00:20:00,79.325,79.335,79.325,79.33,43300000.0
2009-10-01 00:21:00,79.33,79.345,79.33,79.335,60100000.0
2009-10-01 00:22:00,79.335,79.345,79.335,79.345,58400000.0
2009-10-01 00:23:00,79.345,79.345,79.345,79.345,43200000.0
2009-10-01 00:24:00,79.345,79.41,79.345,79.38,115600000.0
2009-10-01 00:25:00,79.37,79.4,79.365,79.39,183000000.0
2009-10-01 00:26:00,79.385,79.395,79.385,79.39,68000000.0
2009-10-01 00:27:00,79.39,79.39,79.375,79.39,28800000.0
2009-10-01 00:28:00,79.395,79.4,79.35,79.365,241800000.0
2009-10-01 00:29:00,79.365,79.365,79.325,79.335,93600000.0
2009-10-01 00:30:00,79.335,79.335,79.315,79.325,183800000.0
2009-10-01 00:31:00,79.325,79.345,79.315,79.325,60400000.0
2009-10-01 00:32:00,79.325,79.365,79.325,79.355,159500000.0
2009-10-01 00:33:00,79.355,79.355,79.335,79.335,29600000.0
2009-10-01 00:34:00,79.335,79.355,79.325,79.355,45700000.0
2009-10-01 00:35:00,79.355,79.365,79.35,79.365,34400000.0
2009-10-01 00:36:00,79.365,79.365,79.355,79.36,16800000.0
2009-10-01 00:37:00,79.36,79.36,79.36,79.36,7200000.0
2009-10-01 00:38:00,79.355,79.36,79.355,79.36,60000000.0
2009-10-01 00:39:00,79.36,79.365,79.345,79.35,42400000.0
2009-10-01 00:40:00,79.35,79.36,79.335,79.34,76200000.0
2009-10-01 00:41:00,79.34,79.36,79.34,79.345,75400000.0
2009-10-01 00:42:00,79.345,79.36,79.345,79.35,67200000.0
2009-10-01 00:43:00,79.35,79.355,79.345,79.355,34400000.0
2009-10-01 00:44:00,79.36,79.38,79.355,79.37,146900000.0
2009-10-01 00:45:00,79.37,79.37,79.37,79.37,26400000.0
2009-10-01 00:46:00,79.37,79.37,79.36,79.365,22400000.0
2009-10-01 00:47:00,79.365,79.375,79.365,79.37,21600000.0
2009-10-01 00:48:00,79.347,79.362,79.339,79.339,194400000.0
2009-10-01 00:49:00,79.37,79.395,79.37,79.39,48000000.0
2009-10-01 00:50:00,79.39,79.39,79.385,79.385,48000000.0
2009-10-01 00:51:00,79.385,79.39,79.375,79.375,46400000.0
2009-10-01 00:52:00,79.375,79.38,79.375,79.375,19200000.0
2009-10-01 00:53:00,79.38,79.38,79.36,79.375,40800000.0
2009-10-01 00:54:00,79.375,79.385,79.375,79.38,16800000.0
2009-10-01 00:55:00,79.38,79.39,79.38,79.39,33600000.0
2009-10-01 00:56:00,79.39,79.415,79.385,79.41,114600000.0
2009-10-01 00:57:00,79.405,79.405,79.395,79.4,27200000.0
2009-10-01 00:58:00,79.395,79.4,79.39,79.39,104000000.0
2009-10-01 00:59:00,79.385,79.405,79.385,79.395,133700000.0
2009-10-01 01:00:00,79.395,79.435,79.385,79.43,218100000.0
2009-10-01 01:01:00,79.425,79.495,79.425,79.455,439700000.0
2009-10-01 01:02:00,79.45,79.46,79.425,79.435,314700000.0
2009-10-01 01:03:00,79.43,79.465,79.43,79.455,116800000.0
2009-10-01 01:04:00,79.455,79.47,79.445,79.445,46600000.0
2009-10-01 01:05:00,79.45,79.45,79.415,79.445,264900000.0
2009-10-01 01:06:00,79.445,79.445,79.44,79.44,55200000.0
2009-10-01 01:07:00,79.44,79.44,79.42,79.42,26400000.0
2009-10-01 01:08:00,79.42,79.435,79.415,79.43,92500000.0
2009-10-01 01:09:00,79.43,79.43,79.41,79.425,126300000.0
2009-10-01 01:10:00,79.43,79.43,79.43,79.43,14400000.0
2009-10-01 01:11:00,79.425,79.445,79.415,79.445,96800000.0
2009-10-01 01:12:00,79.45,79.45,79.445,79.45,55600000.0
2009-10-01 01:13:00,79.455,79.475,79.45,79.475,66900000.0
2009-10-01 01:14:00,79.475,79.475,79.455,79.455,14100000.0
2009-10-01 01:15:00,79.455,79.455,79.435,79.44,37000000.0
2009-10-01 01:16:00,79.435,79.435,79.41,79.43,96000000.0
2009-10-01 01:17:00,79.435,79.435,79.42,79.43,46400000.0
2009-10-01 01:18:00,79.43,79.465,79.43,79.465,48800000.0
2009-10-01 01:19:00,79.47,79.505,79.465,79.505,258300000.0
2009-10-01 01:20:00,79.505,79.525,79.48,79.485,296300000.0
2009-10-01 01:21:00,79.485,79.495,79.47,79.48,169600000.0
2009-10-01 01:22:00,79.475,79.48,79.47,79.48,28000000.0
2009-10-01 01:23:00,79.47,79.475,79.45,79.455,89200000.0
2009-10-01 01:24:00,79.46,79.46,79.46,79.46,4000000.0
2009-10-01 01:25:00,79.455,79.46,79.45,79.455,60400000.0
2009-10-01 01:26:00,79.455,79.46,79.45,79.455,36200000.0
2009-10-01 01:27:00,79.475,79.48,79.475,79.475,173600000.0
2009-10-01 01:28:00,79.48,79.495,79.475,79.485,192300000.0
2009-10-01 01:29:00,79.485,79.5,79.475,79.485,93200000.0
2009-10-01 01:30:00,79.485,79.535,79.485,79.515,181600000.0
2009-10-01 01:31:00,79.515,79.515,79.495,79.495,40600000.0
2009-10-01 01:32:00,79.495,79.495,79.46,79.48,90000000.0
2009-10-01 01:33:00,79.48,79.48,79.455,79.475,79800000.0
2009-10-01 01:34:00,79.475,79.475,79.465,79.475,56800000.0
2009-10-01 01:35:00,79.475,79.48,79.455,79.48,86200000.0
2009-10-01 01:36:00,79.475,79.48,79.47,79.475,72900000.0
2009-10-01 01:37:00,79.475,79.495,79.475,79.49,35200000.0
2009-10-01 01:38:00,79.49,79.49,79.475,79.475,20000000.0
2009-10-01 01:39:00,79.475,79.475,79.47,79.475,76800000.0
2009-10-01 01:40:00,79.475,79.485,79.475,79.475,26400000.0
2009-10-01 01:41:00,79.475,79.505,79.465,79.5,67200000.0
2009-10-01 01:42:00,79.5,79.5,79.46,79.46,43600000.0
2009-10-01 01:43:00,79.46,79.465,79.435,79.445,227400000.0
2009-10-01 01:44:00,79.445,79.485,79.445,79.465,96800000.0
2009-10-01 01:45:00,79.465,79.47,79.465,79.47,44800000.0
2009-10-01 01:46:00,79.475,79.505,79.47,79.505,138600000.0
2009-10-01 01:47:00,79.505,79.505,79.505,79.505,24600000.0
2009-10-01 01:48:00,79.475,79.495,79.46,79.46,126200000.0
2009-10-01 01:49:00,79.46,79.48,79.45,79.45,131200000.0
2009-10-01 01:50:00,79.455,79.47,79.39,79.44,221100000.0
2009-10-01 01:51:00,79.44,79.44,79.415,79.415,228800000.0
2009-10-01 01:52:00,79.42,79.45,79.42,79.45,121900000.0
2009-10-01 01:53:00,79.45,79.475,79.445,79.455,255300000.0
2009-10-01 01:54:00,79.455,79.46,79.44,79.45,128000000.0
2009-10-01 01:55:00,79.445,79.455,79.43,79.43,188100000.0
2009-10-01 01:56:00,79.43,79.45,79.425,79.445,135800000.0
2009-10-01 01:57:00,79.445,79.445,79.41,79.42,123600000.0
2009-10-01 01:58:00,79.42,79.43,79.415,79.415,108900000.0
2009-10-01 01:59:00,79.425,79.44,79.425,79.44,121600000.0
2009-10-01 02:00:00,79.44,79.455,79.425,79.425,191600000.0
2009-10-01 02:01:00,79.425,79.425,79.385,79.395,223700000.0
2009-10-01 02:02:00,79.405,79.405,79.38,79.395,188700000.0
2009-10-01 02:03:00,79.4,79.415,79.38,79.415,91300000.0
2009-10-01 02:04:00,79.41,79.44,79.41,79.43,286200000.0
2009-10-01 02:05:00,79.43,79.44,79.41,79.42,302500001.0
2009-10-01 02:06:00,79.42,79.42,79.41,79.41,57000000.0
2009-10-01 02:07:00,79.41,79.415,79.395,79.41,167700000.0
2009-10-01 02:08:00,79.41,79.425,79.395,79.4,200700000.0
2009-10-01 02:09:00,79.4,79.405,79.39,79.395,102000000.0
2009-10-01 02:10:00,79.395,79.395,79.385,79.385,76400000.0
2009-10-01 02:11:00,79.385,79.39,79.385,79.385,68800000.0
2009-10-01 02:12:00,79.385,79.385,79.375,79.385,53400000.0
2009-10-01 02:13:00,79.385,79.385,79.365,79.37,41000000.0
2009-10-01 02:14:00,79.37,79.41,79.37,79.395,73200000.0
2009-10-01 02:15:00,79.395,79.46,79.395,79.455,269700000.0
2009-10-01 02:16:00,79.455,79.455,79.42,79.42,151800000.0
2009-10-01 02:17:00,79.42,79.425,79.41,79.425,110000000.0
2009-10-01 02:18:00,79.425,79.445,79.425,79.445,89600000.0
2009-10-01 02:19:00,79.445,79.445,79.4,79.435,325900000.0
2009-10-01 02:20:00,79.435,79.445,79.415,79.44,285200000.0
2009-10-01 02:21:00,79.44,79.45,79.4,79.42,290100000.0
2009-10-01 02:22:00,79.415,79.425,79.41,79.41,155300001.0
2009-10-01 02:23:00,79.41,79.425,79.405,79.41,108900000.0
2009-10-01 02:24:00,79.415,79.46,79.405,79.45,212500000.0
2009-10-01 02:25:00,79.45,79.455,79.43,79.45,223200000.0
2009-10-01 02:26:00,79.455,79.5,79.45,79.48,270200000.0
2009-10-01 02:27:00,79.48,79.48,79.445,79.45,101200000.0
2009-10-01 02:28:00,79.45,79.45,79.415,79.415,217600000.0
2009-10-01 02:29:00,79.415,79.415,79.4,79.405,193400000.0
2009-10-01 02:30:00,79.405,79.415,79.365,79.37,151200000.0
2009-10-01 02:31:00,79.365,79.4,79.365,79.38,279800000.0
2009-10-01 02:32:00,79.38,79.45,79.38,79.435,343500000.0
2009-10-01 02:33:00,79.435,79.435,79.395,79.41,280500000.0
2009-10-01 02:34:00,79.41,79.425,79.4,79.415,167600000.0
2009-10-01 02:35:00,79.425,79.495,79.425,79.495,106600000.0
2009-10-01 02:36:00,79.495,79.52,79.465,79.465,169900000.0
2009-10-01 02:37:00,79.465,79.51,79.455,79.505,321900000.0
2009-10-01 02:38:00,79.505,79.54,79.5,79.515,232500000.0
2009-10-01 02:39:00,79.525,79.525,79.505,79.525,164300000.0
2009-10-01 02:40:00,79.525,79.555,79.515,79.53,167800000.0
2009-10-01 02:41:00,79.535,79.555,79.48,79.495,427500000.0
2009-10-01 02:42:00,79.505,79.515,79.495,79.505,273300000.0
2009-10-01 02:43:00,79.505,79.52,79.495,79.515,247400000.0
2009-10-01 02:44:00,79.51,79.52,79.49,79.5,142800000.0
2009-10-01 02:45:00,79.515,79.52,79.49,79.52,207300000.0
2009-10-01 02:46:00,79.525,79.525,79.495,79.5,124800000.0
2009-10-01 02:47:00,79.495,79.505,79.475,79.495,150200000.0
2009-10-01 02:48:00,79.5,79.525,79.5,79.515,97200000.0
2009-10-01 02:49:00,79.515,79.545,79.505,79.545,241400000.0
2009-10-01 02:50:00,79.535,79.565,79.52,79.535,234800000.0
2009-10-01 02:51:00,79.535,79.54,79.495,79.505,164700000.0
2009-10-01 02:52:00,79.505,79.51,79.475,79.485,259200000.0
2009-10-01 02:53:00,79.48,79.48,79.44,79.46,240300000.0
2009-10-01 02:54:00,79.46,79.46,79.41,79.455,437300000.0
2009-10-01 02:55:00,79.46,79.47,79.415,79.425,349200000.0
2009-10-01 02:56:00,79.425,79.425,79.375,79.385,295500000.0
2009-10-01 02:57:00,79.385,79.425,79.37,79.415,277400000.0
2009-10-01 02:58:00,79.41,79.44,79.39,79.395,318300000.0
2009-10-01 02:59:00,79.395,79.415,79.39,79.39,452300000.0
2009-10-01 03:00:00,79.395,79.4,79.37,79.38,259500000.0
2009-10-01 03:01:00,79.38,79.415,79.37,79.37,301600000.0
2009-10-01 03:02:00,79.37,79.385,79.325,79.34,223100000.0
2009-10-01 03:03:00,79.34,79.345,79.32,79.32,235700000.0
2009-10-01 03:04:00,79.315,79.335,79.31,79.32,284100000.0
2009-10-01 03:05:00,79.315,79.325,79.275,79.315,315600000.0
2009-10-01 03:06:00,79.31,79.345,79.305,79.325,241400000.0
2009-10-01 03:07:00,79.325,79.33,79.32,79.33,128000000.0
2009-10-01 03:08:00,79.335,79.335,79.32,79.335,138200000.0
2009-10-01 03:09:00,79.33,79.355,79.32,79.35,282700000.0
2009-10-01 03:10:00,79.355,79.355,79.325,79.325,115600000.0
2009-10-01 03:11:00,79.33,79.345,79.325,79.345,120900000.0
2009-10-01 03:12:00,79.345,79.35,79.315,79.335,216600000.0
2009-10-01 03:13:00,79.335,79.34,79.32,79.32,82100000.0
2009-10-01 03:14:00,79.32,79.325,79.3,79.3,162200000.0
2009-10-01 03:15:00,79.3,79.375,79.3,79.365,282000000.0
2009-10-01 03:16:00,79.36,79.385,79.35,79.37,228000000.0
2009-10-01 03:17:00,79.37,79.385,79.335,79.36,212900000.0
2009-10-01 03:18:00,79.36,79.36,79.32,79.32,230000000.0
2009-10-01 03:19:00,79.325,79.365,79.325,79.355,164400000.0
2009-10-01 03:20:00,79.355,79.38,79.355,79.38,128000000.0
2009-10-01 03:21:00,79.375,79.385,79.37,79.37,114000000.0
2009-10-01 03:22:00,79.365,79.37,79.345,79.345,213700000.0
2009-10-01 03:23:00,79.345,79.345,79.315,79.325,240300000.0
2009-10-01 03:24:00,79.325,79.325,79.28,79.285,126300000.0
2009-10-01 03:25:00,79.28,79.295,79.26,79.28,148599999.0
2009-10-01 03:26:00,79.28,79.285,79.225,79.235,389300000.0
2009-10-01 03:27:00,79.235,79.26,79.21,79.225,318000000.0
2009-10-01 03:28:00,79.23,79.245,79.22,79.23,172000000.0
2009-10-01 03:29:00,79.235,79.28,79.235,79.265,236600000.0
2009-10-01 03:30:00,79.265,79.27,79.24,79.255,180200000.0
2009-10-01 03:31:00,79.255,79.255,79.22,79.225,233000000.0
2009-10-01 03:32:00,79.225,79.225,79.205,79.225,220800000.0
2009-10-01 03:33:00,79.225,79.255,79.215,79.22,277400000.0
2009-10-01 03:34:00,79.22,79.225,79.205,79.22,206400000.0
2009-10-01 03:35:00,79.22,79.225,79.19,79.205,233600000.0
2009-10-01 03:36:00,79.205,79.205,79.17,79.17,218800000.0
2009-10-01 03:37:00,79.17,79.19,79.16,79.18,191400000.0
2009-10-01 03:38:00,79.175,79.18,79.125,79.16,192400000.0
2009-10-01 03:39:00,79.16,79.19,79.155,79.19,164400000.0
2009-10-01 03:40:00,79.19,79.205,79.185,79.205,144400000.0
2009-10-01 03:41:00,79.205,79.215,79.2,79.215,158400000.0
2009-10-01 03:42:00,79.21,79.255,79.195,79.245,148800000.0
2009-10-01 03:43:00,79.255,79.27,79.25,79.25,76000000.0
2009-10-01 03:44:00,79.25,79.25,79.205,79.205,37600000.0
2009-10-01 03:45:00,79.205,79.23,79.195,79.23,110400000.0
2009-10-01 03:46:00,79.225,79.25,79.21,79.25,72800000.0
2009-10-01 03:47:00,79.245,79.26,79.245,79.26,52000000.0
2009-10-01 03:48:00,79.265,79.275,79.26,79.265,49600000.0
2009-10-01 03:49:00,79.265,79.265,79.245,79.25,94400000.0
2009-10-01 03:50:00,79.25,79.275,79.25,79.27,234800000.0
2009-10-01 03:51:00,79.27,79.28,79.265,79.27,191200000.0
2009-10-01 03:52:00,79.26,79.28,79.24,79.28,268800000.0
2009-10-01 03:53:00,79.285,79.285,79.24,79.24,101600000.0
2009-10-01 03:54:00,79.24,79.245,79.235,79.235,274100000.0
2009-10-01 03:55:00,79.23,79.24,79.22,79.235,331800000.0
2009-10-01 03:56:00,79.235,79.265,79.235,79.24,349399999.0
2009-10-01 03:57:00,79.24,79.265,79.24,79.245,384200000.0
2009-10-01 03:58:00,79.245,79.27,79.24,79.26,164000000.0
2009-10-01 03:59:00,79.26,79.28,79.23,79.235,372500000.0
2009-10-01 04:00:00,79.23,79.26,79.23,79.255,216800000.0
2009-10-01 04:01:00,79.26,79.26,79.235,79.25,308000000.0
2009-10-01 04:02:00,79.25,79.265,79.25,79.255,292600000.0
2009-10-01 04:03:00,79.26,79.265,79.245,79.245,217000001.0
2009-10-01 04:04:00,79.25,79.255,79.245,79.255,119899999.0
2009-10-01 04:05:00,79.255,79.27,79.255,79.265,134400000.0
2009-10-01 04:06:00,79.265,79.265,79.25,79.26,180000000.0
2009-10-01 04:07:00,79.255,79.29,79.255,79.285,312600000.0
2009-10-01 04:08:00,79.29,79.305,79.275,79.28,252800000.0
2009-10-01 04:09:00,79.29,79.31,79.29,79.31,78600000.0
2009-10-01 04:10:00,79.305,79.325,79.305,79.31,187000000.0
2009-10-01 04:11:00,79.31,79.325,79.3,79.31,320800001.0
2009-10-01 04:12:00,79.315,79.325,79.305,79.32,183300000.0
2009-10-01 04:13:00,79.325,79.33,79.31,79.325,193799999.0
2009-10-01 04:14:00,79.335,79.345,79.325,79.325,289500000.0
2009-10-01 04:15:00,79.325,79.34,79.32,79.335,218100000.0
2009-10-01 04:16:00,79.335,79.35,79.325,79.33,403700001.0
2009-10-01 04:17:00,79.335,79.355,79.33,79.355,304800000.0
2009-10-01 04:18:00,79.355,79.385,79.35,79.38,163300000.0
2009-10-01 04:19:00,79.38,79.38,79.36,79.365,129600000.0
2009-10-01 04:20:00,79.365,79.37,79.335,79.35,338000000.0
2009-10-01 04:21:00,79.35,79.375,79.345,79.37,180000000.0
2009-10-01 04:22:00,79.37,79.38,79.365,79.37,98400000.0
2009-10-01 04:23:00,79.37,79.37,79.345,79.355,72000000.0
2009-10-01 04:24:00,79.36,79.375,79.335,79.35,568800000.0
2009-10-01 04:25:00,79.355,79.36,79.345,79.36,61600000.0
2009-10-01 04:26:00,79.36,79.36,79.345,79.36,103200000.0
2009-10-01 04:27:00,79.37,79.37,79.355,79.355,187200000.0
2009-10-01 04:28:00,79.355,79.365,79.335,79.36,252800000.0
2009-10-01 04:29:00,79.36,79.39,79.35,79.385,447100000.0
2009-10-01 04:30:00,79.38,79.42,79.38,79.415,259200000.0
2009-10-01 04:31:00,79.415,79.415,79.385,79.385,263600000.0
2009-10-01 04:32:00,79.38,79.38,79.365,79.365,58400000.0
2009-10-01 04:33:00,79.365,79.37,79.31,79.32,365600000.0
2009-10-01 04:34:00,79.325,79.325,79.29,79.3,329200000.0
2009-10-01 04:35:00,79.3,79.32,79.295,79.31,214600000.0
2009-10-01 04:36:00,79.31,79.335,79.3,79.31,342000000.0
2009-10-01 04:37:00,79.31,79.34,79.31,79.325,449600000.0
2009-10-01 04:38:00,79.325,79.39,79.325,79.365,244000000.0
2009-10-01 04:39:00,79.365,79.4,79.335,79.4,313800000.0
2009-10-01 04:40:00,79.395,79.395,79.345,79.365,286800000.0
2009-10-01 04:41:00,79.365,79.375,79.36,79.365,133300000.0
2009-10-01 04:42:00,79.365,79.365,79.315,79.33,325200000.0
2009-10-01 04:43:00,79.335,79.36,79.33,79.35,317200000.0
2009-10-01 04:44:00,79.35,79.385,79.35,79.375,198099999.0
2009-10-01 04:45:00,79.375,79.375,79.365,79.365,81800000.0
2009-10-01 04:46:00,79.375,79.375,79.355,79.355,78200001.0
2009-10-01 04:47:00,79.355,79.36,79.34,79.34,157800000.0
2009-10-01 04:48:00,79.335,79.335,79.32,79.32,110800000.0
2009-10-01 04:49:00,79.32,79.325,79.31,79.315,133700000.0
2009-10-01 04:50:00,79.31,79.315,79.25,79.25,531999999.0
2009-10-01 04:51:00,79.25,79.27,79.25,79.26,283600000.0
2009-10-01 04:52:00,79.26,79.31,79.26,79.295,236400000.0
2009-10-01 04:53:00,79.295,79.295,79.265,79.27,155600000.0
2009-10-01 04:54:00,79.275,79.275,79.26,79.27,115600000.0
2009-10-01 04:55:00,79.275,79.285,79.265,79.27,256400000.0
2009-10-01 04:56:00,79.27,79.28,79.26,79.275,78400000.0
2009-10-01 04:57:00,79.27,79.285,79.265,79.28,40800000.0
2009-10-01 04:58:00,79.28,79.285,79.265,79.265,49600000.0
2009-10-01 04:59:00,79.265,79.27,79.26,79.26,32000000.0
2009-10-01 05:00:00,79.26,79.26,79.26,79.26,26400000.0
2009-10-01 05:01:00,79.26,79.305,79.26,79.29,216800000.0
2009-10-01 05:02:00,79.29,79.31,79.29,79.3,140000000.0
2009-10-01 05:03:00,79.3,79.3,79.26,79.26,229600000.0
2009-10-01 05:04:00,79.265,79.275,79.245,79.26,305000000.0
2009-10-01 05:05:00,79.26,79.285,79.255,79.275,199800000.0
2009-10-01 05:06:00,79.275,79.29,79.26,79.27,67700000.0
2009-10-01 05:07:00,79.265,79.265,79.24,79.245,112399999.0
2009-10-01 05:08:00,79.25,79.27,79.25,79.25,51200000.0
2009-10-01 05:09:00,79.24,79.26,79.23,79.245,148000000.0
2009-10-01 05:10:00,79.25,79.255,79.245,79.245,69600000.0
2009-10-01 05:11:00,79.245,79.265,79.245,79.26,67200000.0
2009-10-01 05:12:00,79.27,79.28,79.235,79.235,146399998.0
2009-10-01 05:13:00,79.24,79.255,79.23,79.255,97600000.0
2009-10-01 05:14:00,79.255,79.275,79.25,79.275,23200000.0
2009-10-01 05:15:00,79.275,79.275,79.265,79.265,13600000.0
2009-10-01 05:16:00,79.26,79.265,79.26,79.265,16000000.0
2009-10-01 05:17:00,79.265,79.27,79.265,79.265,28800000.0
2009-10-01 05:18:00,79.265,79.265,79.255,79.255,67200000.0
2009-10-01 05:19:00,79.255,79.295,79.255,79.29,97000000.0
2009-10-01 05:20:00,79.3,79.305,79.295,79.305,32000000.0
2009-10-01 05:21:00,79.29,79.29,79.29,79.29,1600000.0
2009-10-01 05:22:00,79.285,79.295,79.265,79.265,33600000.0
2009-10-01 05:23:00,79.26,79.26,79.22,79.225,318100001.0
2009-10-01 05:24:00,79.23,79.245,79.225,79.245,45800000.0
2009-10-01 05:25:00,79.245,79.245,79.23,79.24,107700000.0
2009-10-01 05:26:00,79.235,79.25,79.23,79.25,76800000.0
2009-10-01 05:27:00,79.245,79.245,79.23,79.23,76000000.0
2009-10-01 05:28:00,79.23,79.255,79.22,79.255,177000000.0
2009-10-01 05:29:00,79.245,79.245,79.225,79.235,261400001.0
2009-10-01 05:30:00,79.24,79.24,79.225,79.225,181299999.0
2009-10-01 05:31:00,79.235,79.25,79.235,79.245,167700001.0
2009-10-01 05:32:00,79.25,79.265,79.245,79.26,245300000.0
2009-10-01 05:33:00,79.26,79.3,79.26,79.28,487600000.0
2009-10-01 05:34:00,79.285,79.3,79.27,79.28,535999999.0
2009-10-01 05:35:00,79.28,79.3,79.28,79.3,317200000.0
2009-10-01 05:36:00,79.3,79.315,79.285,79.3,281800000.0
2009-10-01 05:37:00,79.305,79.305,79.25,79.255,476600000.0
2009-10-01 05:38:00,79.255,79.275,79.255,79.275,73600000.0
2009-10-01 05:39:00,79.275,79.325,79.27,79.325,350200000.0
2009-10-01 05:40:00,79.325,79.355,79.32,79.355,183200000.0
2009-10-01 05:41:00,79.355,79.355,79.315,79.32,207800000.0
2009-10-01 05:42:00,79.315,79.325,79.305,79.315,303000000.0
2009-10-01 05:43:00,79.315,79.315,79.29,79.29,575200002.0
2009-10-01 05:44:00,79.29,79.31,79.28,79.3,229300000.0
2009-10-01 05:45:00,79.3,79.305,79.27,79.3,319700000.0
2009-10-01 05:46:00,79.29,79.295,79.265,79.265,225200000.0
2009-10-01 05:47:00,79.265,79.275,79.26,79.27,216400000.0
2009-10-01 05:48:00,79.27,79.29,79.27,79.29,167800000.0
2009-10-01 05:49:00,79.29,79.305,79.285,79.29,173600000.0
2009-10-01 05:50:00,79.29,79.3,79.285,79.295,373399999.0
2009-10-01 05:51:00,79.295,79.315,79.285,79.315,255200000.0
2009-10-01 05:52:00,79.31,79.315,79.285,79.29,302100000.0
2009-10-01 05:53:00,79.29,79.29,79.265,79.285,341400000.0
2009-10-01 05:54:00,79.285,79.3,79.27,79.29,355400000.0
2009-10-01 05:55:00,79.29,79.3,79.28,79.285,394000001.0
2009-10-01 05:56:00,79.285,79.295,79.285,79.29,142400000.0
2009-10-01 05:57:00,79.29,79.31,79.285,79.295,170600000.0
2009-10-01 05:58:00,79.295,79.305,79.29,79.3,130400000.0
2009-10-01 05:59:00,79.3,79.305,79.295,79.305,148800000.0
2009-10-01 06:00:00,79.305,79.325,79.3,79.315,182400000.0
2009-10-01 06:01:00,79.315,79.315,79.285,79.3,455900000.0
2009-10-01 06:02:00,79.3,79.31,79.3,79.305,86400000.0
2009-10-01 06:03:00,79.305,79.325,79.295,79.305,298900002.0
2009-10-01 06:04:00,79.305,79.325,79.295,79.32,239600000.0
2009-10-01 06:05:00,79.315,79.32,79.295,79.305,199800000.0
2009-10-01 06:06:00,79.305,79.31,79.3,79.3,236000000.0
2009-10-01 06:07:00,79.3,79.3,79.285,79.29,228400000.0
2009-10-01 06:08:00,79.285,79.295,79.285,79.29,170400000.0
2009-10-01 06:09:00,79.29,79.295,79.27,79.27,237700001.0
2009-10-01 06:10:00,79.275,79.28,79.255,79.27,414200000.0
2009-10-01 06:11:00,79.27,79.275,79.26,79.27,234400000.0
2009-10-01 06:12:00,79.275,79.275,79.255,79.26,172800000.0
2009-10-01 06:13:00,79.27,79.27,79.245,79.245,133000000.0
2009-10-01 06:14:00,79.25,79.26,79.225,79.225,386200002.0
2009-10-01 06:15:00,79.225,79.23,79.205,79.225,474000000.0
2009-10-01 06:16:00,79.225,79.225,79.205,79.225,296600000.0
2009-10-01 06:17:00,79.225,79.225,79.21,79.215,216800000.0
2009-10-01 06:18:00,79.21,79.225,79.205,79.21,273600000.0
2009-10-01 06:19:00,79.21,79.24,79.205,79.24,81600000.0
2009-10-01 06:20:00,79.24,79.26,79.24,79.26,82400000.0
2009-10-01 06:21:00,79.26,79.26,79.245,79.245,130000000.0
2009-10-01 06:22:00,79.245,79.255,79.245,79.255,46000000.0
2009-10-01 06:23:00,79.26,79.27,79.26,79.265,50400000.0
2009-10-01 06:24:00,79.27,79.27,79.25,79.25,78400000.0
2009-10-01 06:25:00,79.26,79.26,79.245,79.26,71200000.0
2009-10-01 06:26:00,79.265,79.265,79.245,79.245,81200000.0
2009-10-01 06:27:00,79.25,79.25,79.22,79.225,171400000.0
2009-10-01 06:28:00,79.22,79.235,79.205,79.235,173999999.0
2009-10-01 06:29:00,79.235,79.235,79.22,79.23,95200000.0
2009-10-01 06:30:00,79.23,79.235,79.205,79.21,394199998.0
2009-10-01 06:31:00,79.21,79.23,79.205,79.225,53600000.0
2009-10-01 06:32:00,79.22,79.245,79.215,79.245,267000000.0
2009-10-01 06:33:00,79.245,79.245,79.24,79.24,38400000.0
2009-10-01 06:34:00,79.23,79.24,79.17,79.18,197800000.0
2009-10-01 06:35:00,79.18,79.205,79.165,79.195,125000000.0
2009-10-01 06:36:00,79.195,79.225,79.19,79.21,288000000.0
2009-10-01 06:37:00,79.21,79.215,79.19,79.19,140000000.0
2009-10-01 06:38:00,79.2,79.21,79.18,79.19,257200000.0
2009-10-01 06:39:00,79.185,79.195,79.13,79.155,289800000.0
2009-10-01 06:40:00,79.155,79.19,79.155,79.185,160800000.0
2009-10-01 06:41:00,79.185,79.22,79.185,79.22,162500000.0
2009-10-01 06:42:00,79.215,79.23,79.205,79.205,144400000.0
2009-10-01 06:43:00,79.205,79.215,79.18,79.215,242200000.0
2009-10-01 06:44:00,79.215,79.215,79.195,79.205,149200000.0
2009-10-01 06:45:00,79.2,79.215,79.185,79.21,254900000.0
2009-10-01 06:46:00,79.215,79.225,79.215,79.22,202400000.0
2009-10-01 06:47:00,79.22,79.225,79.21,79.22,111200000.0
2009-10-01 06:48:00,79.22,79.245,79.215,79.225,328700000.0
2009-10-01 06:49:00,79.225,79.23,79.21,79.21,247500000.0
2009-10-01 06:50:00,79.215,79.215,79.185,79.185,237799999.0
2009-10-01 06:51:00,79.195,79.2,79.18,79.18,277700000.0
2009-10-01 06:52:00,79.185,79.205,79.18,79.195,404200001.0
2009-10-01 06:53:00,79.195,79.225,79.185,79.21,310100000.0
2009-10-01 06:54:00,79.21,79.215,79.21,79.21,157700000.0
2009-10-01 06:55:00,79.21,79.225,79.21,79.22,120300000.0
2009-10-01 06:56:00,79.215,79.225,79.21,79.225,293200000.0
2009-10-01 06:57:00,79.225,79.225,79.21,79.215,200400000.0
2009-10-01 06:58:00,79.215,79.215,79.175,79.18,205400000.0
2009-10-01 06:59:00,79.185,79.215,79.185,79.2,343400000.0
2009-10-01 07:00:00,79.2,79.2,79.18,79.19,358000000.0
2009-10-01 07:01:00,79.195,79.205,79.195,79.205,92200000.0
2009-10-01 07:02:00,79.205,79.205,79.195,79.195,102000000.0
2009-10-01 07:03:00,79.195,79.2,79.175,79.2,309000000.0
2009-10-01 07:04:00,79.2,79.24,79.2,79.235,312400000.0
2009-10-01 07:05:00,79.235,79.25,79.23,79.25,188000000.0
2009-10-01 07:06:00,79.25,79.275,79.24,79.255,507200000.0
2009-10-01 07:07:00,79.255,79.265,79.245,79.26,227200000.0
2009-10-01 07:08:00,79.26,79.295,79.26,79.27,399900000.0
2009-10-01 07:09:00,79.26,79.26,79.245,79.25,301000000.0
2009-10-01 07:10:00,79.25,79.25,79.205,79.21,438000000.0
2009-10-01 07:11:00,79.205,79.215,79.205,79.215,273200003.0
2009-10-01 07:12:00,79.22,79.245,79.215,79.235,304799999.0
2009-10-01 07:13:00,79.235,79.265,79.235,79.265,381500000.0
2009-10-01 07:14:00,79.265,79.265,79.24,79.245,338400000.0
2009-10-01 07:15:00,79.24,79.25,79.23,79.25,156000000.0
2009-10-01 07:16:00,79.25,79.28,79.25,79.28,177200000.0
2009-10-01 07:17:00,79.275,79.285,79.265,79.275,223699999.0
2009-10-01 07:18:00,79.275,79.29,79.275,79.285,94600000.0
2009-10-01 07:19:00,79.285,79.285,79.26,79.26,286600000.0
2009-10-01 07:20:00,79.265,79.27,79.255,79.265,360200000.0
2009-10-01 07:21:00,79.265,79.27,79.23,79.235,212600000.0
2009-10-01 07:22:00,79.235,79.245,79.22,79.24,97600000.0
2009-10-01 07:23:00,79.245,79.245,79.225,79.235,242600000.0
2009-10-01 07:24:00,79.235,79.265,79.235,79.265,144800000.0
2009-10-01 07:25:00,79.265,79.275,79.23,79.235,516600000.0
2009-10-01 07:26:00,79.235,79.24,79.225,79.23,200400000.0
2009-10-01 07:27:00,79.24,79.245,79.23,79.235,340700000.0
2009-10-01 07:28:00,79.235,79.26,79.225,79.225,484600001.0
2009-10-01 07:29:00,79.23,79.27,79.225,79.26,343800000.0
2009-10-01 07:30:00,79.26,79.275,79.255,79.275,180600000.0
2009-10-01 07:31:00,79.275,79.285,79.265,79.265,75200000.0
2009-10-01 07:32:00,79.265,79.27,79.265,79.265,57200000.0
2009-10-01 07:33:00,79.265,79.275,79.26,79.275,98800000.0
2009-10-01 07:34:00,79.275,79.285,79.265,79.265,144000000.0
2009-10-01 07:35:00,79.275,79.3,79.265,79.28,112200000.0
2009-10-01 07:36:00,79.28,79.295,79.28,79.29,93600000.0
2009-10-01 07:37:00,79.29,79.29,79.285,79.29,43200000.0
2009-10-01 07:38:00,79.285,79.29,79.265,79.27,160800000.0
2009-10-01 07:39:00,79.27,79.27,79.255,79.255,200800000.0
2009-10-01 07:40:00,79.255,79.26,79.245,79.245,148000000.0
2009-10-01 07:41:00,79.245,79.26,79.24,79.255,273800000.0
2009-10-01 07:42:00,79.26,79.27,79.25,79.265,151200000.0
2009-10-01 07:43:00,79.265,79.275,79.24,79.25,411600000.0
2009-10-01 07:44:00,79.25,79.27,79.235,79.245,427400000.0
2009-10-01 07:45:00,79.25,79.27,79.23,79.23,423200000.0
2009-10-01 07:46:00,79.23,79.23,79.15,79.22,588600000.0
2009-10-01 07:47:00,79.22,79.22,79.185,79.185,503400000.0
2009-10-01 07:48:00,79.185,79.24,79.17,79.23,480200000.0
2009-10-01 07:49:00,79.23,79.23,79.15,79.165,551600000.0
2009-10-01 07:50:00,79.165,79.18,79.135,79.15,527800000.0
2009-10-01 07:51:00,79.155,79.16,79.105,79.14,538800001.0
2009-10-01 07:52:00,79.14,79.14,79.11,79.13,354400000.0
2009-10-01 07:53:00,79.125,79.18,79.12,79.18,171400000.0
2009-10-01 07:54:00,79.175,79.21,79.165,79.185,390200000.0
2009-10-01 07:55:00,79.19,79.19,79.135,79.14,452300000.0
2009-10-01 07:56:00,79.145,79.16,79.12,79.125,494800000.0
2009-10-01 07:57:00,79.12,79.135,79.09,79.13,596799999.0
2009-10-01 07:58:00,79.13,79.205,79.13,79.195,491400001.0
2009-10-01 07:59:00,79.19,79.24,79.145,79.145,698200000.0
2009-10-01 08:00:00,79.145,79.145,79.085,79.11,821499998.0
2009-10-01 08:01:00,79.105,79.12,79.065,79.105,793800000.0
2009-10-01 08:02:00,79.11,79.145,79.105,79.145,595900000.0
2009-10-01 08:03:00,79.145,79.165,79.135,79.16,680300003.0
2009-10-01 08:04:00,79.16,79.195,79.15,79.15,224600000.0
2009-10-01 08:05:00,79.15,79.23,79.14,79.215,749600000.0
2009-10-01 08:06:00,79.215,79.22,79.145,79.15,739900000.0
2009-10-01 08:07:00,79.15,79.17,79.14,79.15,648900000.0
2009-10-01 08:08:00,79.145,79.15,79.08,79.095,861700001.0
2009-10-01 08:09:00,79.095,79.135,79.095,79.125,655200000.0
2009-10-01 08:10:00,79.125,79.175,79.125,79.175,439800000.0
2009-10-01 08:11:00,79.165,79.175,79.145,79.15,336300000.0
2009-10-01 08:12:00,79.15,79.175,79.15,79.175,250200000.0
2009-10-01 08:13:00,79.175,79.19,79.175,79.18,313200000.0
2009-10-01 08:14:00,79.18,79.18,79.115,79.145,637999998.0
2009-10-01 08:15:00,79.15,79.175,79.14,79.16,130800000.0
2009-10-01 08:16:00,79.16,79.205,79.155,79.18,400500000.0
2009-10-01 08:17:00,79.18,79.21,79.175,79.175,205799999.0
2009-10-01 08:18:00,79.175,79.18,79.125,79.145,256900000.0
2009-10-01 08:19:00,79.15,79.165,79.135,79.15,461100000.0
2009-10-01 08:20:00,79.145,79.155,79.13,79.145,291100000.0
2009-10-01 08:21:00,79.145,79.16,79.135,79.145,285200000.0
2009-10-01 08:22:00,79.145,79.155,79.13,79.155,278399999.0
2009-10-01 08:23:00,79.15,79.155,79.135,79.15,309900000.0
2009-10-01 08:24:00,79.15,79.195,79.145,79.175,520800000.0
2009-10-01 08:25:00,79.175,79.18,79.115,79.15,702000001.0
2009-10-01 08:26:00,79.15,79.16,79.135,79.16,569300000.0
2009-10-01 08:27:00,79.16,79.16,79.12,79.12,349800000.0
2009-10-01 08:28:00,79.125,79.155,79.125,79.14,384100000.0
2009-10-01 08:29:00,79.145,79.17,79.115,79.12,329000001.0
2009-10-01 08:30:00,79.125,79.15,79.12,79.145,482000000.0
2009-10-01 08:31:00,79.145,79.17,79.14,79.155,458400004.0
2009-10-01 08:32:00,79.155,79.16,79.125,79.135,684099999.0
2009-10-01 08:33:00,79.135,79.135,79.065,79.075,557000000.0
2009-10-01 08:34:00,79.075,79.125,79.075,79.12,650200000.0
2009-10-01 08:35:00,79.125,79.14,79.125,79.14,212100000.0
2009-10-01 08:36:00,79.14,79.14,79.105,79.125,467300000.0
2009-10-01 08:37:00,79.13,79.175,79.13,79.17,657000000.0
2009-10-01 08:38:00,79.17,79.195,79.15,79.18,687100002.0
2009-10-01 08:39:00,79.18,79.21,79.17,79.195,762199999.0
2009-10-01 08:40:00,79.195,79.225,79.185,79.215,715800000.0
2009-10-01 08:41:00,79.22,79.22,79.195,79.215,575400000.0
2009-10-01 08:42:00,79.215,79.225,79.185,79.185,759999999.0
2009-10-01 08:43:00,79.185,79.21,79.185,79.205,504700001.0
2009-10-01 08:44:00,79.2,79.22,79.195,79.205,406200000.0
2009-10-01 08:45:00,79.205,79.235,79.2,79.225,309800000.0
2009-10-01 08:46:00,79.23,79.245,79.215,79.22,426400000.0
2009-10-01 08:47:00,79.22,79.245,79.215,79.225,930800000.0
2009-10-01 08:48:00,79.225,79.225,79.18,79.195,593900000.0
2009-10-01 08:49:00,79.195,79.25,79.185,79.24,792400000.0
2009-10-01 08:50:00,79.245,79.265,79.24,79.265,382300000.0
2009-10-01 08:51:00,79.265,79.275,79.26,79.265,332000000.0
2009-10-01 08:52:00,79.265,79.285,79.265,79.28,357000000.0
2009-10-01 08:53:00,79.28,79.295,79.265,79.265,360000000.0
2009-10-01 08:54:00,79.265,79.28,79.25,79.275,418999999.0
2009-10-01 08:55:00,79.27,79.28,79.27,79.27,371500000.0
2009-10-01 08:56:00,79.27,79.275,79.23,79.23,166600000.0
2009-10-01 08:57:00,79.23,79.24,79.21,79.225,504600000.0
2009-10-01 08:58:00,79.22,79.22,79.205,79.21,500800004.0
2009-10-01 08:59:00,79.21,79.23,79.205,79.225,243800000.0
2009-10-01 09:00:00,79.225,79.23,79.205,79.225,692600000.0
2009-10-01 09:01:00,79.225,79.23,79.21,79.215,469700000.0
2009-10-01 09:02:00,79.215,79.215,79.185,79.215,738600001.0
2009-10-01 09:03:00,79.215,79.23,79.205,79.225,665600000.0
2009-10-01 09:04:00,79.225,79.255,79.215,79.25,790200000.0
2009-10-01 09:05:00,79.245,79.255,79.185,79.205,776500002.0
2009-10-01 09:06:00,79.205,79.21,79.19,79.21,622900001.0
2009-10-01 09:07:00,79.21,79.25,79.205,79.24,651500000.0
2009-10-01 09:08:00,79.24,79.29,79.24,79.255,769100001.0
2009-10-01 09:09:00,79.255,79.3,79.255,79.28,660200000.0
2009-10-01 09:10:00,79.29,79.31,79.285,79.3,856400000.0
2009-10-01 09:11:00,79.3,79.3,79.245,79.275,692600002.0
2009-10-01 09:12:00,79.27,79.275,79.25,79.265,886700000.0
2009-10-01 09:13:00,79.265,79.305,79.255,79.285,551299999.0
2009-10-01 09:14:00,79.285,79.285,79.265,79.28,1109100004.0
2009-10-01 09:15:00,79.28,79.305,79.275,79.3,732700003.0
2009-10-01 09:16:00,79.3,79.33,79.285,79.33,588300000.0
2009-10-01 09:17:00,79.33,79.35,79.325,79.33,678000002.0
2009-10-01 09:18:00,79.33,79.345,79.315,79.325,441500000.0
2009-10-01 09:19:00,79.325,79.38,79.32,79.37,617299999.0
2009-10-01 09:20:00,79.365,79.39,79.36,79.36,629000000.0
2009-10-01 09:21:00,79.37,79.415,79.365,79.41,698300000.0
2009-10-01 09:22:00,79.41,79.44,79.39,79.41,903000001.0
2009-10-01 09:23:00,79.41,79.435,79.41,79.415,759299997.0
2009-10-01 09:24:00,79.415,79.415,79.375,79.385,507000000.0
2009-10-01 09:25:00,79.385,79.395,79.365,79.385,557000001.0
2009-10-01 09:26:00,79.385,79.405,79.375,79.395,693299999.0
2009-10-01 09:27:00,79.395,79.4,79.38,79.39,728500001.0
2009-10-01 09:28:00,79.39,79.4,79.375,79.4,392900000.0
2009-10-01 09:29:00,79.395,79.4,79.37,79.375,536500000.0
2009-10-01 09:30:00,79.375,79.385,79.345,79.345,377200000.0
2009-10-01 09:31:00,79.345,79.365,79.34,79.365,687600000.0
2009-10-01 09:32:00,79.365,79.415,79.365,79.39,1028800003.0
2009-10-01 09:33:00,79.385,79.43,79.385,79.43,462700000.0
2009-10-01 09:34:00,79.43,79.435,79.42,79.425,322200000.0
2009-10-01 09:35:00,79.425,79.46,79.415,79.455,539000000.0
2009-10-01 09:36:00,79.455,79.485,79.44,79.45,621700001.0
2009-10-01 09:37:00,79.45,79.47,79.43,79.43,572000000.0
2009-10-01 09:38:00,79.435,79.465,79.43,79.46,862200001.0
2009-10-01 09:39:00,79.455,79.475,79.45,79.465,921299994.0
2009-10-01 09:40:00,79.465,79.49,79.465,79.47,527000000.0
2009-10-01 09:41:00,79.47,79.49,79.465,79.475,724000003.0
2009-10-01 09:42:00,79.475,79.49,79.465,79.48,309200000.0
2009-10-01 09:43:00,79.48,79.485,79.455,79.46,650400001.0
2009-10-01 09:44:00,79.46,79.48,79.46,79.475,276800000.0
2009-10-01 09:45:00,79.475,79.475,79.445,79.45,443500000.0
2009-10-01 09:46:00,79.45,79.45,79.43,79.43,266000000.0
2009-10-01 09:47:00,79.425,79.43,79.4,79.425,906000000.0
2009-10-01 09:48:00,79.425,79.425,79.41,79.42,636999999.0
2009-10-01 09:49:00,79.42,79.42,79.405,79.41,411500000.0
2009-10-01 09:50:00,79.41,79.42,79.39,79.395,306200000.0
2009-10-01 09:51:00,79.395,79.43,79.39,79.42,297500000.0
2009-10-01 09:52:00,79.42,79.425,79.405,79.415,617200003.0
2009-10-01 09:53:00,79.415,79.425,79.335,79.335,604400001.0
2009-10-01 09:54:00,79.335,79.355,79.335,79.34,557900000.0
2009-10-01 09:55:00,79.34,79.36,79.34,79.355,513900000.0
2009-10-01 09:56:00,79.355,79.355,79.33,79.34,662700000.0
2009-10-01 09:57:00,79.34,79.36,79.325,79.355,539400000.0
2009-10-01 09:58:00,79.355,79.355,79.305,79.32,701700001.0
2009-10-01 09:59:00,79.32,79.345,79.295,79.295,581699999.0
2009-10-01 10:00:00,79.305,79.325,79.305,79.315,464500000.0
2009-10-01 10:01:00,79.315,79.345,79.315,79.325,601299999.0
2009-10-01 10:02:00,79.33,79.35,79.325,79.345,675400000.0
2009-10-01 10:03:00,79.345,79.37,79.345,79.345,521600000.0
2009-10-01 10:04:00,79.345,79.36,79.32,79.335,327800000.0
2009-10-01 10:05:00,79.33,79.34,79.325,79.33,385300000.0
2009-10-01 10:06:00,79.33,79.34,79.315,79.335,351500000.0
2009-10-01 10:07:00,79.335,79.355,79.335,79.34,442000000.0
2009-10-01 10:08:00,79.345,79.35,79.31,79.315,571999998.0
2009-10-01 10:09:00,79.315,79.32,79.3,79.305,398700000.0
2009-10-01 10:10:00,79.31,79.33,79.305,79.33,479000000.0
2009-10-01 10:11:00,79.33,79.34,79.32,79.32,575300000.0
2009-10-01 10:12:00,79.32,79.355,79.3,79.3,457600000.0
2009-10-01 10:13:00,79.3,79.31,79.28,79.3,754700003.0
2009-10-01 10:14:00,79.305,79.34,79.29,79.335,346500002.0
2009-10-01 10:15:00,79.335,79.335,79.315,79.325,347499999.0
2009-10-01 10:16:00,79.33,79.335,79.32,79.32,278700000.0
2009-10-01 10:17:00,79.315,79.32,79.305,79.305,300200000.0
2009-10-01 10:18:00,79.305,79.33,79.3,79.33,579800000.0
2009-10-01 10:19:00,79.335,79.345,79.33,79.345,233500000.0
2009-10-01 10:20:00,79.34,79.365,79.335,79.365,332499999.0
2009-10-01 10:21:00,79.365,79.38,79.36,79.375,372200000.0
2009-10-01 10:22:00,79.375,79.385,79.365,79.375,626800000.0
2009-10-01 10:23:00,79.375,79.38,79.365,79.375,381700000.0
2009-10-01 10:24:00,79.375,79.395,79.375,79.385,714000002.0
2009-10-01 10:25:00,79.385,79.385,79.37,79.37,713400000.0
2009-10-01 10:26:00,79.375,79.41,79.37,79.41,646399999.0
2009-10-01 10:27:00,79.41,79.43,79.405,79.42,354300000.0
2009-10-01 10:28:00,79.42,79.43,79.38,79.42,612299999.0
2009-10-01 10:29:00,79.42,79.435,79.385,79.43,563400000.0
2009-10-01 10:30:00,79.43,79.45,79.42,79.445,757499994.0
2009-10-01 10:31:00,79.445,79.475,79.43,79.435,690400000.0
2009-10-01 10:32:00,79.435,79.445,79.425,79.43,470600000.0
2009-10-01 10:33:00,79.425,79.425,79.37,79.375,546199998.0
2009-10-01 10:34:00,79.37,79.38,79.35,79.365,715800000.0
2009-10-01 10:35:00,79.365,79.375,79.305,79.345,478300000.0
2009-10-01 10:36:00,79.345,79.36,79.32,79.34,613500000.0
2009-10-01 10:37:00,79.345,79.375,79.345,79.36,348000000.0
2009-10-01 10:38:00,79.36,79.385,79.35,79.375,240900000.0
2009-10-01 10:39:00,79.375,79.385,79.375,79.375,76999998.0
2009-10-01 10:40:00,79.37,79.375,79.355,79.365,298299999.0
2009-10-01 10:41:00,79.36,79.37,79.35,79.35,451500000.0
2009-10-01 10:42:00,79.35,79.365,79.34,79.345,508200000.0
2009-10-01 10:43:00,79.345,79.345,79.325,79.325,663499999.0
2009-10-01 10:44:00,79.325,79.325,79.305,79.325,446699998.0
2009-10-01 10:45:00,79.325,79.325,79.305,79.315,617399997.0
2009-10-01 10:46:00,79.315,79.315,79.245,79.255,584399999.0
2009-10-01 10:47:00,79.255,79.305,79.255,79.295,554700000.0
2009-10-01 10:48:00,79.295,79.31,79.27,79.27,876300000.0
2009-10-01 10:49:00,79.27,79.315,79.26,79.31,568499999.0
2009-10-01 10:50:00,79.31,79.325,79.28,79.29,681399999.0
2009-10-01 10:51:00,79.29,79.3,79.25,79.28,470100000.0
2009-10-01 10:52:00,79.28,79.3,79.28,79.285,627700000.0
2009-10-01 10:53:00,79.285,79.295,79.26,79.275,439500000.0
2009-10-01 10:54:00,79.275,79.305,79.27,79.305,592399999.0
2009-10-01 10:55:00,79.305,79.305,79.27,79.27,666099998.0
2009-10-01 10:56:00,79.27,79.275,79.245,79.245,653100002.0
2009-10-01 10:57:00,79.25,79.28,79.25,79.28,384799999.0
2009-10-01 10:58:00,79.28,79.285,79.245,79.265,741700000.0
2009-10-01 10:59:00,79.265,79.305,79.255,79.295,294400000.0
2009-10-01 11:00:00,79.29,79.295,79.26,79.29,259500000.0
2009-10-01 11:01:00,79.285,79.365,79.285,79.355,285600000.0
2009-10-01 11:02:00,79.355,79.38,79.355,79.365,267900000.0
2009-10-01 11:03:00,79.375,79.39,79.335,79.335,564899999.0
2009-10-01 11:04:00,79.335,79.355,79.33,79.35,640699999.0
2009-10-01 11:05:00,79.35,79.36,79.34,79.355,476799995.0
2009-10-01 11:06:00,79.355,79.365,79.35,79.35,548999999.0
2009-10-01 11:07:00,79.35,79.385,79.35,79.375,321900000.0
2009-10-01 11:08:00,79.375,79.395,79.37,79.38,476400000.0
2009-10-01 11:09:00,79.38,79.39,79.36,79.36,435999999.0
2009-10-01 11:10:00,79.36,79.36,79.34,79.355,393100000.0
2009-10-01 11:11:00,79.355,79.38,79.34,79.34,915299998.0
2009-10-01 11:12:00,79.34,79.37,79.34,79.35,577900001.0
2009-10-01 11:13:00,79.35,79.36,79.345,79.355,493000001.0
2009-10-01 11:14:00,79.355,79.37,79.35,79.35,606100000.0
2009-10-01 11:15:00,79.355,79.37,79.35,79.355,402800000.0
2009-10-01 11:16:00,79.355,79.36,79.33,79.335,500000000.0
2009-10-01 11:17:00,79.335,79.375,79.335,79.355,548199999.0
2009-10-01 11:18:00,79.36,79.38,79.345,79.36,641200001.0
2009-10-01 11:19:00,79.36,79.375,79.35,79.355,199400000.0
2009-10-01 11:20:00,79.355,79.36,79.335,79.345,561600000.0
2009-10-01 11:21:00,79.345,79.35,79.335,79.335,348500000.0
2009-10-01 11:22:00,79.335,79.36,79.335,79.35,661599999.0
2009-10-01 11:23:00,79.35,79.355,79.33,79.34,784999994.0
2009-10-01 11:24:00,79.34,79.365,79.34,79.345,581999999.0
2009-10-01 11:25:00,79.345,79.405,79.345,79.4,686800001.0
2009-10-01 11:26:00,79.4,79.405,79.355,79.365,883099996.0
2009-10-01 11:27:00,79.365,79.375,79.36,79.36,406800000.0
2009-10-01 11:28:00,79.36,79.37,79.335,79.335,888900004.0
2009-10-01 11:29:00,79.335,79.345,79.335,79.34,544100000.0
2009-10-01 11:30:00,79.34,79.365,79.335,79.355,924700005.0
2009-10-01 11:31:00,79.355,79.375,79.34,79.375,386899999.0
2009-10-01 11:32:00,79.375,79.375,79.345,79.35,539300000.0
2009-10-01 11:33:00,79.345,79.36,79.335,79.335,680900002.0
2009-10-01 11:34:00,79.335,79.345,79.315,79.34,594600000.0
2009-10-01 11:35:00,79.34,79.355,79.335,79.335,808299999.0
2009-10-01 11:36:00,79.335,79.355,79.32,79.32,516500000.0
2009-10-01 11:37:00,79.325,79.34,79.3,79.3,488699998.0
2009-10-01 11:38:00,79.3,79.3,79.29,79.295,298000001.0
2009-10-01 11:39:00,79.295,79.3,79.27,79.275,524399998.0
2009-10-01 11:40:00,79.275,79.295,79.255,79.255,642799999.0
2009-10-01 11:41:00,79.255,79.27,79.255,79.27,168500000.0
2009-10-01 11:42:00,79.275,79.285,79.27,79.285,237300000.0
2009-10-01 11:43:00,79.285,79.285,79.28,79.285,172500000.0
2009-10-01 11:44:00,79.285,79.305,79.285,79.3,286700000.0
2009-10-01 11:45:00,79.3,79.3,79.27,79.27,729399999.0
2009-10-01 11:46:00,79.28,79.315,79.26,79.31,452500000.0
2009-10-01 11:47:00,79.31,79.31,79.275,79.275,575099999.0
2009-10-01 11:48:00,79.275,79.285,79.265,79.27,350400000.0
2009-10-01 11:49:00,79.27,79.275,79.23,79.245,665700001.0
2009-10-01 11:50:00,79.24,79.255,79.235,79.25,545600000.0
2009-10-01 11:51:00,79.25,79.265,79.25,79.265,463900000.0
2009-10-01 11:52:00,79.26,79.27,79.255,79.265,450600000.0
2009-10-01 11:53:00,79.265,79.275,79.225,79.23,1161400002.0
2009-10-01 11:54:00,79.23,79.235,79.195,79.225,954799996.0
2009-10-01 11:55:00,79.22,79.225,79.19,79.195,688200000.0
2009-10-01 11:56:00,79.2,79.22,79.19,79.215,455599999.0
2009-10-01 11:57:00,79.215,79.225,79.2,79.205,882500004.0
2009-10-01 11:58:00,79.205,79.215,79.185,79.195,556099999.0
2009-10-01 11:59:00,79.195,79.215,79.17,79.175,779399999.0
2009-10-01 12:00:00,79.175,79.2,79.165,79.18,620099998.0
2009-10-01 12:01:00,79.175,79.18,79.155,79.17,494599999.0
2009-10-01 12:02:00,79.17,79.175,79.14,79.155,616400000.0
2009-10-01 12:03:00,79.155,79.2,79.15,79.195,493800000.0
2009-10-01 12:04:00,79.2,79.23,79.19,79.205,380900000.0
2009-10-01 12:05:00,79.21,79.215,79.16,79.18,629600000.0
2009-10-01 12:06:00,79.18,79.18,79.145,79.155,829300003.0
2009-10-01 12:07:00,79.155,79.165,79.135,79.15,488799999.0
2009-10-01 12:08:00,79.15,79.17,79.135,79.165,392900000.0
2009-10-01 12:09:00,79.155,79.165,79.155,79.165,148600000.0
2009-10-01 12:10:00,79.165,79.17,79.125,79.13,782599996.0
2009-10-01 12:11:00,79.13,79.15,79.13,79.13,677100001.0
2009-10-01 12:12:00,79.13,79.135,79.12,79.135,781199998.0
2009-10-01 12:13:00,79.135,79.15,79.125,79.135,649500001.0
2009-10-01 12:14:00,79.135,79.145,79.125,79.135,782100002.0
2009-10-01 12:15:00,79.135,79.145,79.12,79.14,615999998.0
2009-10-01 12:16:00,79.14,79.14,79.11,79.115,415499998.0
2009-10-01 12:17:00,79.115,79.115,79.065,79.065,703900001.0
2009-10-01 12:18:00,79.07,79.09,79.055,79.085,508200003.0
2009-10-01 12:19:00,79.085,79.11,79.085,79.095,401500000.0
2009-10-01 12:20:00,79.1,79.1,79.075,79.09,466200001.0
2009-10-01 12:21:00,79.085,79.1,79.07,79.075,445800000.0
2009-10-01 12:22:00,79.07,79.095,79.07,79.095,343400007.0
2009-10-01 12:23:00,79.095,79.1,79.075,79.085,732300001.0
2009-10-01 12:24:00,79.085,79.11,79.085,79.11,535600000.0
2009-10-01 12:25:00,79.11,79.11,79.09,79.095,639600000.0
2009-10-01 12:26:00,79.095,79.1,79.075,79.1,469400000.0
2009-10-01 12:27:00,79.1,79.11,79.1,79.11,652299998.0
2009-10-01 12:28:00,79.11,79.11,79.075,79.09,388500002.0
2009-10-01 12:29:00,79.09,79.115,79.09,79.095,486500000.0
2009-10-01 12:30:00,79.095,79.105,79.085,79.105,732499995.0
2009-10-01 12:31:00,79.105,79.11,79.085,79.105,522300000.0
2009-10-01 12:32:00,79.11,79.11,79.085,79.09,264400000.0
2009-10-01 12:33:00,79.095,79.095,79.07,79.085,205800000.0
2009-10-01 12:34:00,79.085,79.1,79.06,79.06,272099999.0
2009-10-01 12:35:00,79.06,79.06,79.04,79.05,442900000.0
2009-10-01 12:36:00,79.045,79.055,79.03,79.055,377200002.0
2009-10-01 12:37:00,79.055,79.055,79.03,79.045,546600001.0
2009-10-01 12:38:00,79.045,79.05,79.03,79.03,315699999.0
2009-10-01 12:39:00,79.03,79.08,79.03,79.075,775500002.0
2009-10-01 12:40:00,79.075,79.08,79.055,79.055,175100000.0
2009-10-01 12:41:00,79.05,79.06,79.045,79.055,248400000.0
2009-10-01 12:42:00,79.055,79.085,79.055,79.075,284400000.0
2009-10-01 12:43:00,79.07,79.07,79.045,79.045,210400000.0
2009-10-01 12:44:00,79.05,79.05,79.04,79.04,272900000.0
2009-10-01 12:45:00,79.04,79.055,79.035,79.055,536499999.0
2009-10-01 12:46:00,79.05,79.05,79.04,79.045,198600000.0
2009-10-01 12:47:00,79.04,79.04,79.02,79.02,281400000.0
2009-10-01 12:48:00,79.02,79.025,79.015,79.02,494199998.0
2009-10-01 12:49:00,79.02,79.03,79.01,79.01,528800002.0
2009-10-01 12:50:00,79.01,79.03,79.01,79.01,279200000.0
2009-10-01 12:51:00,79.01,79.03,79.01,79.01,728499999.0
2009-10-01 12:52:00,79.015,79.035,79.005,79.035,268599999.0
2009-10-01 12:53:00,79.035,79.045,79.035,79.04,273900000.0
2009-10-01 12:54:00,79.045,79.055,79.04,79.055,322400000.0
2009-10-01 12:55:00,79.055,79.065,79.045,79.065,681800000.0
2009-10-01 12:56:00,79.065,79.075,79.01,79.025,992099998.0
2009-10-01 12:57:00,79.025,79.035,78.99,78.99,526699999.0
2009-10-01 12:58:00,78.99,79.02,78.985,78.99,744400002.0
2009-10-01 12:59:00,78.99,78.99,78.96,78.965,525500000.0
2009-10-01 13:00:00,78.965,78.985,78.94,78.95,479699999.0
2009-10-01 13:01:00,78.95,78.97,78.94,78.945,371700000.0
2009-10-01 13:02:00,78.945,78.95,78.925,78.935,508300000.0
2009-10-01 13:03:00,78.93,78.955,78.93,78.94,546300000.0
2009-10-01 13:04:00,78.95,79.0,78.945,78.96,920299998.0
2009-10-01 13:05:00,78.96,79.015,78.955,78.995,626500001.0
2009-10-01 13:06:00,78.995,79.03,78.995,79.025,437899999.0
2009-10-01 13:07:00,79.025,79.06,79.025,79.045,809299998.0
2009-10-01 13:08:00,79.045,79.055,79.03,79.035,519100000.0
2009-10-01 13:09:00,79.035,79.075,79.035,79.045,871699993.0
2009-10-01 13:10:00,79.045,79.06,79.045,79.055,443799999.0
2009-10-01 13:11:00,79.055,79.075,79.055,79.06,630700002.0
2009-10-01 13:12:00,79.065,79.07,79.04,79.04,565500000.0
2009-10-01 13:13:00,79.04,79.055,79.035,79.035,465800000.0
2009-10-01 13:14:00,79.035,79.06,79.035,79.055,175500000.0
2009-10-01 13:15:00,79.055,79.06,79.045,79.055,352500001.0
2009-10-01 13:16:00,79.055,79.055,79.03,79.03,452599999.0
2009-10-01 13:17:00,79.035,79.035,79.01,79.03,311100000.0
2009-10-01 13:18:00,79.03,79.05,79.01,79.035,838299996.0
2009-10-01 13:19:00,79.025,79.035,78.995,79.035,717800000.0
2009-10-01 13:20:00,79.035,79.045,79.005,79.04,717600000.0
2009-10-01 13:21:00,79.04,79.055,79.02,79.045,997100003.0
2009-10-01 13:22:00,79.04,79.05,79.025,79.04,638000003.0
2009-10-01 13:23:00,79.04,79.05,79.025,79.045,1069199998.0
2009-10-01 13:24:00,79.045,79.05,79.01,79.035,1151399996.0
2009-10-01 13:25:00,79.025,79.045,79.025,79.03,1445499995.0
2009-10-01 13:26:00,79.02,79.065,79.01,79.05,1433500000.0
2009-10-01 13:27:00,79.05,79.055,79.015,79.04,943200003.0
2009-10-01 13:28:00,79.03,79.075,79.03,79.075,974999997.0
2009-10-01 13:29:00,79.08,79.085,79.015,79.03,1006700000.0
2009-10-01 13:30:00,79.035,79.09,79.02,79.08,536200001.0
2009-10-01 13:31:00,79.085,79.09,79.05,79.065,618000001.0
2009-10-01 13:32:00,79.055,79.065,79.025,79.035,1358500000.0
2009-10-01 13:33:00,79.035,79.055,79.025,79.055,1039600000.0
2009-10-01 13:34:00,79.055,79.07,79.045,79.065,761200003.0
2009-10-01 13:35:00,79.055,79.065,79.015,79.035,709199998.0
2009-10-01 13:36:00,79.035,79.04,79.01,79.02,522399999.0
2009-10-01 13:37:00,79.01,79.02,79.0,79.02,541299999.0
2009-10-01 13:38:00,79.02,79.03,79.01,79.025,653700000.0
2009-10-01 13:39:00,79.035,79.06,79.035,79.045,1010300001.0
2009-10-01 13:40:00,79.045,79.055,79.03,79.055,683100001.0
2009-10-01 13:41:00,79.055,79.08,79.05,79.065,779300003.0
2009-10-01 13:42:00,79.065,79.08,79.04,79.045,1142399998.0
2009-10-01 13:43:00,79.045,79.05,79.025,79.03,434399997.0
2009-10-01 13:44:00,79.025,79.04,79.025,79.03,293500000.0
2009-10-01 13:45:00,79.03,79.03,79.01,79.01,870000002.0
2009-10-01 13:46:00,79.03,79.04,79.015,79.025,818299999.0
2009-10-01 13:47:00,79.025,79.03,78.995,78.995,792000000.0
2009-10-01 13:48:00,78.995,79.01,78.99,79.01,720600002.0
2009-10-01 13:49:00,79.01,79.035,78.995,79.03,439999999.0
2009-10-01 13:50:00,79.03,79.045,79.02,79.045,623600002.0
2009-10-01 13:51:00,79.045,79.055,79.03,79.04,718600001.0
2009-10-01 13:52:00,79.04,79.04,79.01,79.02,451300002.0
2009-10-01 13:53:00,79.02,79.04,79.01,79.035,378499997.0
2009-10-01 13:54:00,79.035,79.035,78.985,79.005,803000003.0
2009-10-01 13:55:00,79.005,79.06,79.0,79.055,552099998.0
2009-10-01 13:56:00,79.055,79.06,79.035,79.06,470299997.0
2009-10-01 13:57:00,79.06,79.06,79.02,79.03,546499999.0
2009-10-01 13:58:00,79.035,79.055,79.03,79.045,224899998.0
2009-10-01 13:59:00,79.05,79.065,79.035,79.035,568399995.0
2009-10-01 14:00:00,79.04,79.04,79.0,79.035,564399996.0
2009-10-01 14:01:00,79.035,79.04,79.025,79.035,199000001.0
2009-10-01 14:02:00,79.035,79.045,79.005,79.045,295499997.0
2009-10-01 14:03:00,79.045,79.075,79.045,79.07,665400004.0
2009-10-01 14:04:00,79.07,79.075,79.035,79.035,1115399997.0
2009-10-01 14:05:00,79.035,79.035,79.005,79.01,960700002.0
2009-10-01 14:06:00,79.01,79.06,78.995,79.06,867100000.0
2009-10-01 14:07:00,79.06,79.075,79.05,79.065,1010199996.0
2009-10-01 14:08:00,79.065,79.07,79.055,79.06,550100001.0
2009-10-01 14:09:00,79.06,79.07,79.04,79.055,733399984.0
2009-10-01 14:10:00,79.055,79.075,79.05,79.07,541199998.0
2009-10-01 14:11:00,79.07,79.08,79.04,79.045,656299996.0
2009-10-01 14:12:00,79.045,79.045,79.0,79.02,938499994.0
2009-10-01 14:13:00,79.02,79.05,79.015,79.035,644400000.0
2009-10-01 14:14:00,79.035,79.095,79.03,79.055,1176199999.0
2009-10-01 14:15:00,79.06,79.095,79.05,79.065,1062900013.0
2009-10-01 14:16:00,79.065,79.095,79.065,79.07,611200002.0
2009-10-01 14:17:00,79.07,79.085,79.06,79.085,842499996.0
2009-10-01 14:18:00,79.085,79.105,79.045,79.045,1165699996.0
2009-10-01 14:19:00,79.045,79.045,79.02,79.035,1137799997.0
2009-10-01 14:20:00,79.04,79.045,79.025,79.03,1138999995.0
2009-10-01 14:21:00,79.035,79.055,79.03,79.055,678800000.0
2009-10-01 14:22:00,79.055,79.065,79.045,79.065,671800002.0
2009-10-01 14:23:00,79.065,79.08,79.06,79.075,514500004.0
2009-10-01 14:24:00,79.075,79.08,79.05,79.055,597499998.0
2009-10-01 14:25:00,79.045,79.055,79.03,79.045,854199997.0
2009-10-01 14:26:00,79.045,79.085,79.045,79.085,507600000.0
2009-10-01 14:27:00,79.09,79.1,79.06,79.065,993800000.0
2009-10-01 14:28:00,79.065,79.065,79.05,79.065,899299995.0
2009-10-01 14:29:00,79.065,79.105,79.05,79.085,639500001.0
2009-10-01 14:30:00,79.085,79.13,78.975,79.125,839399999.0
2009-10-01 14:31:00,79.13,79.19,79.055,79.06,1353999999.0
2009-10-01 14:32:00,79.065,79.095,79.045,79.095,1194900002.0
2009-10-01 14:33:00,79.11,79.11,79.01,79.03,1608599990.0
2009-10-01 14:34:00,79.035,79.06,79.01,79.06,1381999995.0
2009-10-01 14:35:00,79.06,79.105,79.055,79.08,1055599997.0
2009-10-01 14:36:00,79.07,79.12,79.07,79.09,1434999993.0
2009-10-01 14:37:00,79.09,79.105,79.04,79.105,1148599993.0
2009-10-01 14:38:00,79.105,79.145,79.06,79.135,1483099998.0
2009-10-01 14:39:00,79.14,79.2,79.115,79.165,1206399998.0
2009-10-01 14:40:00,79.165,79.165,79.115,79.135,1307099994.0
2009-10-01 14:41:00,79.135,79.155,79.11,79.14,1295500004.0
2009-10-01 14:42:00,79.14,79.14,79.08,79.095,1332700001.0
2009-10-01 14:43:00,79.095,79.11,79.06,79.065,823399999.0
2009-10-01 14:44:00,79.065,79.085,79.055,79.08,770199998.0
2009-10-01 14:45:00,79.08,79.1,79.055,79.06,761199998.0
2009-10-01 14:46:00,79.06,79.09,79.06,79.075,845600000.0
2009-10-01 14:47:00,79.075,79.105,79.075,79.075,690300002.0
2009-10-01 14:48:00,79.08,79.14,79.08,79.115,751599999.0
2009-10-01 14:49:00,79.115,79.12,79.065,79.075,789700001.0
2009-10-01 14:50:00,79.08,79.105,79.055,79.105,621200001.0
2009-10-01 14:51:00,79.115,79.12,79.095,79.105,715500001.0
2009-10-01 14:52:00,79.105,79.125,79.1,79.115,490000000.0
2009-10-01 14:53:00,79.11,79.11,79.095,79.105,588399999.0
2009-10-01 14:54:00,79.105,79.155,79.105,79.145,695200000.0
2009-10-01 14:55:00,79.145,79.155,79.105,79.11,512300000.0
2009-10-01 14:56:00,79.11,79.12,79.09,79.095,564700000.0
2009-10-01 14:57:00,79.09,79.11,79.075,79.11,702899999.0
2009-10-01 14:58:00,79.11,79.14,79.11,79.115,761599997.0
2009-10-01 14:59:00,79.115,79.155,79.115,79.145,425100001.0
2009-10-01 15:00:00,79.145,79.165,79.145,79.16,451500000.0
2009-10-01 15:01:00,79.16,79.165,79.125,79.13,644200002.0
2009-10-01 15:02:00,79.125,79.15,79.12,79.125,407300000.0
2009-10-01 15:03:00,79.125,79.13,79.105,79.105,619799999.0
2009-10-01 15:04:00,79.105,79.12,79.1,79.115,580399999.0
2009-10-01 15:05:00,79.115,79.115,79.065,79.065,475900000.0
2009-10-01 15:06:00,79.065,79.075,79.025,79.025,655000001.0
2009-10-01 15:07:00,79.02,79.065,79.02,79.055,387900000.0
2009-10-01 15:08:00,79.055,79.06,79.02,79.02,544899999.0
2009-10-01 15:09:00,79.02,79.055,79.01,79.055,433900001.0
2009-10-01 15:10:00,79.055,79.06,79.04,79.055,344900000.0
2009-10-01 15:11:00,79.055,79.1,79.055,79.08,675800000.0
2009-10-01 15:12:00,79.07,79.11,79.07,79.08,488800000.0
2009-10-01 15:13:00,79.08,79.08,79.04,79.05,285000000.0
2009-10-01 15:14:00,79.055,79.055,79.02,79.035,252300000.0
2009-10-01 15:15:00,79.035,79.04,79.025,79.025,280600000.0
2009-10-01 15:16:00,79.025,79.04,78.99,79.0,391200000.0
2009-10-01 15:17:00,79.0,79.005,78.98,78.99,498100000.0
2009-10-01 15:18:00,78.99,78.99,78.96,78.96,646000000.0
2009-10-01 15:19:00,78.96,78.98,78.94,78.97,446200000.0
2009-10-01 15:20:00,78.97,78.995,78.955,78.985,842300001.0
2009-10-01 15:21:00,78.98,78.99,78.875,78.875,868100000.0
2009-10-01 15:22:00,78.88,78.89,78.82,78.84,830900002.0
2009-10-01 15:23:00,78.84,78.88,78.84,78.865,568800001.0
2009-10-01 15:24:00,78.86,78.915,78.845,78.915,486900000.0
2009-10-01 15:25:00,78.91,78.91,78.855,78.885,598900002.0
2009-10-01 15:26:00,78.885,78.89,78.87,78.89,653800001.0
2009-10-01 15:27:00,78.89,78.91,78.875,78.895,713399998.0
2009-10-01 15:28:00,78.9,78.905,78.855,78.855,547000000.0
2009-10-01 15:29:00,78.855,78.875,78.84,78.875,828999998.0
2009-10-01 15:30:00,78.88,78.88,78.795,78.795,799300000.0
2009-10-01 15:31:00,78.795,78.805,78.77,78.79,780100002.0
2009-10-01 15:32:00,78.79,78.81,78.775,78.785,635699999.0
2009-10-01 15:33:00,78.785,78.795,78.775,78.785,513500001.0
2009-10-01 15:34:00,78.78,78.805,78.755,78.79,764999999.0
2009-10-01 15:35:00,78.79,78.79,78.73,78.735,718700002.0
2009-10-01 15:36:00,78.735,78.76,78.71,78.71,737899999.0
2009-10-01 15:37:00,78.71,78.74,78.685,78.695,813800000.0
2009-10-01 15:38:00,78.695,78.73,78.695,78.725,713100002.0
2009-10-01 15:39:00,78.725,78.775,78.72,78.725,551100001.0
2009-10-01 15:40:00,78.725,78.775,78.71,78.76,939600001.0
2009-10-01 15:41:00,78.76,78.785,78.735,78.74,825799999.0
2009-10-01 15:42:00,78.75,78.775,78.745,78.755,437099999.0
2009-10-01 15:43:00,78.745,78.82,78.745,78.815,702800001.0
2009-10-01 15:44:00,78.815,78.83,78.8,78.8,711400000.0
2009-10-01 15:45:00,78.8,78.805,78.765,78.77,788100001.0
2009-10-01 15:46:00,78.775,78.815,78.775,78.79,450700000.0
2009-10-01 15:47:00,78.79,78.825,78.785,78.8,703300000.0
2009-10-01 15:48:00,78.8,78.82,78.795,78.81,528700000.0
2009-10-01 15:49:00,78.81,78.845,78.795,78.815,709500000.0
2009-10-01 15:50:00,78.815,78.815,78.765,78.78,763600001.0
2009-10-01 15:51:00,78.775,78.8,78.755,78.785,622399999.0
2009-10-01 15:52:00,78.785,78.785,78.76,78.77,686100000.0
2009-10-01 15:53:00,78.765,78.815,78.76,78.78,561700000.0
2009-10-01 15:54:00,78.795,78.795,78.78,78.785,335599999.0
2009-10-01 15:55:00,78.79,78.81,78.775,78.78,411699999.0
2009-10-01 15:56:00,78.78,78.8,78.77,78.78,803899995.0
2009-10-01 15:57:00,78.78,78.825,78.78,78.815,686200001.0
2009-10-01 15:58:00,78.81,78.82,78.785,78.79,714399997.0
2009-10-01 15:59:00,78.79,78.81,78.73,78.765,567000000.0
2009-10-01 16:00:00,78.76,78.825,78.655,78.68,901099998.0
2009-10-01 16:01:00,78.68,78.725,78.655,78.695,855200002.0
2009-10-01 16:02:00,78.69,78.815,78.675,78.81,883999999.0
2009-10-01 16:03:00,78.81,78.83,78.79,78.825,988800000.0
2009-10-01 16:04:00,78.825,78.83,78.73,78.73,897800000.0
2009-10-01 16:05:00,78.73,78.76,78.64,78.655,1023000001.0
2009-10-01 16:06:00,78.655,78.655,78.59,78.625,886999999.0
2009-10-01 16:07:00,78.625,78.645,78.59,78.62,908100002.0
2009-10-01 16:08:00,78.62,78.695,78.595,78.695,792500001.0
2009-10-01 16:09:00,78.695,78.7,78.645,78.645,694600000.0
2009-10-01 16:10:00,78.645,78.705,78.645,78.705,974100001.0
2009-10-01 16:11:00,78.705,78.72,78.66,78.685,900299998.0
2009-10-01 16:12:00,78.685,78.69,78.655,78.69,768199999.0
2009-10-01 16:13:00,78.69,78.695,78.655,78.69,802299999.0
2009-10-01 16:14:00,78.69,78.69,78.665,78.68,642399999.0
2009-10-01 16:15:00,78.68,78.68,78.575,78.575,760399997.0
2009-10-01 16:16:00,78.585,78.605,78.545,78.545,782799999.0
2009-10-01 16:17:00,78.545,78.565,78.525,78.535,635499998.0
2009-10-01 16:18:00,78.54,78.605,78.515,78.605,1038000001.0
2009-10-01 16:19:00,78.605,78.655,78.6,78.65,582199999.0
2009-10-01 16:20:00,78.65,78.69,78.63,78.675,1039899999.0
2009-10-01 16:21:00,78.68,78.69,78.645,78.645,751199997.0
2009-10-01 16:22:00,78.64,78.655,78.625,78.63,573000002.0
2009-10-01 16:23:00,78.63,78.66,78.615,78.66,732600000.0
2009-10-01 16:24:00,78.66,78.72,78.66,78.71,765999997.0
2009-10-01 16:25:00,78.705,78.71,78.68,78.695,604500000.0
2009-10-01 16:26:00,78.7,78.705,78.68,78.69,808800001.0
2009-10-01 16:27:00,78.69,78.725,78.685,78.69,893399997.0
2009-10-01 16:28:00,78.69,78.7,78.675,78.675,640800000.0
2009-10-01 16:29:00,78.675,78.685,78.66,78.675,740200002.0
2009-10-01 16:30:00,78.675,78.68,78.64,78.64,654500001.0
2009-10-01 16:31:00,78.64,78.695,78.635,78.695,755399999.0
2009-10-01 16:32:00,78.695,78.715,78.675,78.675,804999999.0
2009-10-01 16:33:00,78.675,78.69,78.66,78.68,839799999.0
2009-10-01 16:34:00,78.68,78.695,78.645,78.655,737200000.0
2009-10-01 16:35:00,78.655,78.74,78.655,78.71,758200000.0
2009-10-01 16:36:00,78.71,78.745,78.71,78.735,688500000.0
2009-10-01 16:37:00,78.73,78.75,78.71,78.74,634200000.0
2009-10-01 16:38:00,78.74,78.76,78.735,78.74,744200001.0
2009-10-01 16:39:00,78.745,78.745,78.675,78.695,759800001.0
2009-10-01 16:40:00,78.695,78.735,78.695,78.735,521500000.0
2009-10-01 16:41:00,78.735,78.74,78.71,78.73,410500000.0
2009-10-01 16:42:00,78.73,78.75,78.715,78.73,402700000.0
2009-10-01 16:43:00,78.73,78.735,78.695,78.725,550100000.0
2009-10-01 16:44:00,78.725,78.73,78.695,78.715,536000001.0
2009-10-01 16:45:00,78.71,78.715,78.665,78.665,566600002.0
2009-10-01 16:46:00,78.665,78.665,78.565,78.575,761600001.0
2009-10-01 16:47:00,78.57,78.57,78.53,78.53,616200000.0
2009-10-01 16:48:00,78.535,78.54,78.505,78.505,647300000.0
2009-10-01 16:49:00,78.505,78.505,78.47,78.47,621899999.0
2009-10-01 16:50:00,78.475,78.52,78.475,78.5,531799998.0
2009-10-01 16:51:00,78.5,78.545,78.485,78.54,464900000.0
2009-10-01 16:52:00,78.54,78.605,78.54,78.605,524800000.0
2009-10-01 16:53:00,78.605,78.64,78.595,78.605,718500000.0
2009-10-01 16:54:00,78.605,78.635,78.59,78.635,747200000.0
2009-10-01 16:55:00,78.635,78.68,78.625,78.66,891299999.0
2009-10-01 16:56:00,78.66,78.685,78.65,78.665,681499999.0
2009-10-01 16:57:00,78.665,78.675,78.635,78.655,741600000.0
2009-10-01 16:58:00,78.655,78.665,78.63,78.645,588099999.0
2009-10-01 16:59:00,78.645,78.665,78.62,78.62,822999998.0
2009-10-01 17:00:00,78.62,78.635,78.575,78.59,729700000.0
2009-10-01 17:01:00,78.585,78.59,78.52,78.545,903000001.0
2009-10-01 17:02:00,78.545,78.555,78.52,78.525,899100003.0
2009-10-01 17:03:00,78.525,78.525,78.505,78.51,735100003.0
2009-10-01 17:04:00,78.51,78.54,78.47,78.5,527700001.0
2009-10-01 17:05:00,78.5,78.52,78.49,78.495,491300000.0
2009-10-01 17:06:00,78.49,78.505,78.425,78.46,775799999.0
2009-10-01 17:07:00,78.45,78.47,78.39,78.39,1036400000.0
2009-10-01 17:08:00,78.38,78.405,78.365,78.4,1008900000.0
2009-10-01 17:09:00,78.405,78.405,78.36,78.375,960000000.0
2009-10-01 17:10:00,78.375,78.395,78.36,78.385,914000001.0
2009-10-01 17:11:00,78.385,78.395,78.35,78.37,501400000.0
2009-10-01 17:12:00,78.365,78.425,78.35,78.425,789599999.0
2009-10-01 17:13:00,78.44,78.44,78.385,78.385,1011199999.0
2009-10-01 17:14:00,78.385,78.4,78.34,78.38,997300000.0
2009-10-01 17:15:00,78.375,78.395,78.35,78.355,1025099998.0
2009-10-01 17:16:00,78.35,78.365,78.305,78.36,751200002.0
2009-10-01 17:17:00,78.365,78.365,78.335,78.335,881200000.0
2009-10-01 17:18:00,78.335,78.375,78.335,78.365,574500002.0
2009-10-01 17:19:00,78.37,78.385,78.3,78.3,988999999.0
2009-10-01 17:20:00,78.305,78.31,78.285,78.3,797699995.0
2009-10-01 17:21:00,78.3,78.325,78.29,78.31,835400000.0
2009-10-01 17:22:00,78.31,78.34,78.3,78.325,589300000.0
2009-10-01 17:23:00,78.325,78.335,78.3,78.315,759600001.0
2009-10-01 17:24:00,78.315,78.325,78.31,78.325,551900000.0
2009-10-01 17:25:00,78.325,78.335,78.285,78.305,548799996.0
2009-10-01 17:26:00,78.3,78.3,78.23,78.23,607400000.0
2009-10-01 17:27:00,78.23,78.235,78.195,78.22,516400000.0
2009-10-01 17:28:00,78.215,78.25,78.21,78.23,658099999.0
2009-10-01 17:29:00,78.235,78.265,78.22,78.235,927000001.0
2009-10-01 17:30:00,78.24,78.255,78.21,78.25,730699997.0
2009-10-01 17:31:00,78.25,78.27,78.22,78.25,853099999.0
2009-10-01 17:32:00,78.25,78.29,78.225,78.24,923899997.0
2009-10-01 17:33:00,78.24,78.25,78.23,78.25,664599999.0
2009-10-01 17:34:00,78.245,78.245,78.21,78.22,673899999.0
2009-10-01 17:35:00,78.22,78.24,78.21,78.23,816300001.0
2009-10-01 17:36:00,78.235,78.255,78.225,78.23,698000001.0
2009-10-01 17:37:00,78.23,78.24,78.195,78.195,938999999.0
2009-10-01 17:38:00,78.195,78.26,78.175,78.245,846199995.0
2009-10-01 17:39:00,78.245,78.25,78.21,78.22,767300000.0
2009-10-01 17:40:00,78.22,78.305,78.22,78.3,809099997.0
2009-10-01 17:41:00,78.305,78.315,78.28,78.28,679599998.0
2009-10-01 17:42:00,78.275,78.295,78.265,78.29,659900008.0
2009-10-01 17:43:00,78.29,78.35,78.29,78.35,879199999.0
2009-10-01 17:44:00,78.35,78.355,78.335,78.345,819900003.0
2009-10-01 17:45:00,78.345,78.375,78.335,78.375,1031199999.0
2009-10-01 17:46:00,78.375,78.395,78.365,78.375,887699996.0
2009-10-01 17:47:00,78.375,78.375,78.335,78.335,978199993.0
2009-10-01 17:48:00,78.335,78.335,78.32,78.325,674200000.0
2009-10-01 17:49:00,78.325,78.335,78.315,78.325,493000000.0
2009-10-01 17:50:00,78.33,78.345,78.25,78.28,679000000.0
2009-10-01 17:51:00,78.28,78.295,78.275,78.285,598600000.0
2009-10-01 17:52:00,78.285,78.3,78.28,78.285,399800000.0
2009-10-01 17:53:00,78.285,78.315,78.285,78.31,280200000.0
2009-10-01 17:54:00,78.315,78.315,78.265,78.28,515500000.0
2009-10-01 17:55:00,78.28,78.285,78.25,78.255,425300000.0
2009-10-01 17:56:00,78.25,78.26,78.235,78.235,645900000.0
2009-10-01 17:57:00,78.235,78.275,78.23,78.25,590300002.0
2009-10-01 17:58:00,78.25,78.265,78.235,78.265,765599998.0
2009-10-01 17:59:00,78.265,78.325,78.255,78.315,603400000.0
2009-10-01 18:00:00,78.315,78.325,78.31,78.31,663100000.0
2009-10-01 18:01:00,78.315,78.325,78.295,78.31,398599999.0
2009-10-01 18:02:00,78.305,78.315,78.295,78.295,399599999.0
2009-10-01 18:03:00,78.295,78.31,78.26,78.305,773799998.0
2009-10-01 18:04:00,78.305,78.305,78.27,78.285,396800001.0
2009-10-01 18:05:00,78.29,78.32,78.29,78.295,425600001.0
2009-10-01 18:06:00,78.3,78.325,78.28,78.305,699499999.0
2009-10-01 18:07:00,78.305,78.31,78.275,78.295,869900002.0
2009-10-01 18:08:00,78.3,78.325,78.3,78.315,836600002.0
2009-10-01 18:09:00,78.315,78.325,78.3,78.315,540600000.0
2009-10-01 18:10:00,78.315,78.35,78.315,78.33,835700001.0
2009-10-01 18:11:00,78.33,78.345,78.3,78.3,493000000.0
2009-10-01 18:12:00,78.3,78.335,78.3,78.32,692299999.0
2009-10-01 18:13:00,78.315,78.33,78.31,78.315,721299998.0
2009-10-01 18:14:00,78.315,78.32,78.295,78.315,610800000.0
2009-10-01 18:15:00,78.315,78.355,78.305,78.355,344100000.0
2009-10-01 18:16:00,78.36,78.405,78.36,78.4,382800001.0
2009-10-01 18:17:00,78.4,78.405,78.385,78.405,313000000.0
2009-10-01 18:18:00,78.405,78.41,78.385,78.385,371499998.0
2009-10-01 18:19:00,78.385,78.4,78.365,78.37,369800000.0
2009-10-01 18:20:00,78.37,78.395,78.37,78.395,442499999.0
2009-10-01 18:21:00,78.395,78.435,78.39,78.43,692000000.0
2009-10-01 18:22:00,78.43,78.43,78.4,78.415,434900000.0
2009-10-01 18:23:00,78.415,78.43,78.4,78.41,585100000.0
2009-10-01 18:24:00,78.41,78.44,78.41,78.425,393200000.0
2009-10-01 18:25:00,78.425,78.44,78.415,78.42,641800000.0
2009-10-01 18:26:00,78.42,78.435,78.42,78.42,569699998.0
2009-10-01 18:27:00,78.42,78.445,78.42,78.425,234800000.0
2009-10-01 18:28:00,78.425,78.435,78.41,78.42,528999998.0
2009-10-01 18:29:00,78.42,78.42,78.395,78.415,327300000.0
2009-10-01 18:30:00,78.415,78.425,78.405,78.405,360099999.0
2009-10-01 18:31:00,78.405,78.455,78.405,78.445,689800000.0
2009-10-01 18:32:00,78.445,78.455,78.435,78.455,283999998.0
2009-10-01 18:33:00,78.455,78.46,78.44,78.455,333500000.0
2009-10-01 18:34:00,78.455,78.47,78.455,78.455,300800000.0
2009-10-01 18:35:00,78.455,78.46,78.45,78.45,439200002.0
2009-10-01 18:36:00,78.45,78.45,78.44,78.445,362100000.0
2009-10-01 18:37:00,78.44,78.445,78.43,78.435,220400000.0
2009-10-01 18:38:00,78.435,78.445,78.41,78.415,349499999.0
2009-10-01 18:39:00,78.415,78.425,78.395,78.395,252600000.0
2009-10-01 18:40:00,78.395,78.415,78.395,78.395,350000000.0
2009-10-01 18:41:00,78.395,78.435,78.395,78.425,264699998.0
2009-10-01 18:42:00,78.425,78.425,78.41,78.41,245600000.0
2009-10-01 18:43:00,78.41,78.415,78.385,78.39,366500001.0
2009-10-01 18:44:00,78.39,78.4,78.375,78.385,163400000.0
2009-10-01 18:45:00,78.385,78.385,78.345,78.365,576100000.0
2009-10-01 18:46:00,78.365,78.365,78.345,78.35,435100000.0
2009-10-01 18:47:00,78.35,78.365,78.34,78.365,319500000.0
2009-10-01 18:48:00,78.365,78.375,78.345,78.345,373600000.0
2009-10-01 18:49:00,78.345,78.36,78.335,78.35,484000000.0
2009-10-01 18:50:00,78.355,78.36,78.325,78.335,585000000.0
2009-10-01 18:51:00,78.335,78.36,78.335,78.355,351000001.0
2009-10-01 18:52:00,78.355,78.375,78.345,78.345,336800000.0
2009-10-01 18:53:00,78.345,78.37,78.33,78.365,187700000.0
2009-10-01 18:54:00,78.365,78.405,78.365,78.405,385700000.0
2009-10-01 18:55:00,78.405,78.41,78.38,78.41,261600000.0
2009-10-01 18:56:00,78.41,78.415,78.37,78.37,229400000.0
2009-10-01 18:57:00,78.37,78.37,78.325,78.335,326900000.0
2009-10-01 18:58:00,78.335,78.335,78.325,78.335,208000000.0
2009-10-01 18:59:00,78.335,78.335,78.315,78.325,241700000.0
2009-10-01 19:00:00,78.325,78.33,78.32,78.32,132800000.0
2009-10-01 19:01:00,78.325,78.365,78.325,78.36,276199999.0
2009-10-01 19:02:00,78.35,78.35,78.31,78.315,279600000.0
2009-10-01 19:03:00,78.32,78.33,78.285,78.295,572900000.0
2009-10-01 19:04:00,78.295,78.3,78.27,78.29,718899999.0
2009-10-01 19:05:00,78.29,78.3,78.285,78.3,286000000.0
2009-10-01 19:06:00,78.3,78.305,78.29,78.295,290099999.0
2009-10-01 19:07:00,78.295,78.32,78.295,78.31,330600000.0
2009-10-01 19:08:00,78.31,78.325,78.31,78.315,307300001.0
2009-10-01 19:09:00,78.315,78.315,78.275,78.28,337700001.0
2009-10-01 19:10:00,78.275,78.295,78.255,78.295,729199997.0
2009-10-01 19:11:00,78.29,78.315,78.29,78.305,376600000.0
2009-10-01 19:12:00,78.3,78.325,78.3,78.31,523000000.0
2009-10-01 19:13:00,78.305,78.32,78.3,78.315,231400000.0
2009-10-01 19:14:00,78.31,78.32,78.295,78.31,353000001.0
2009-10-01 19:15:00,78.31,78.315,78.29,78.315,723800002.0
2009-10-01 19:16:00,78.315,78.34,78.3,78.335,565599998.0
2009-10-01 19:17:00,78.335,78.385,78.335,78.385,508999997.0
2009-10-01 19:18:00,78.38,78.38,78.34,78.365,593900000.0
2009-10-01 19:19:00,78.365,78.38,78.305,78.305,732199999.0
2009-10-01 19:20:00,78.305,78.335,78.27,78.275,940400000.0
2009-10-01 19:21:00,78.275,78.305,78.265,78.29,831700003.0
2009-10-01 19:22:00,78.285,78.29,78.235,78.255,733000000.0
2009-10-01 19:23:00,78.25,78.26,78.185,78.185,655000000.0
2009-10-01 19:24:00,78.185,78.185,78.15,78.175,558000001.0
2009-10-01 19:25:00,78.175,78.18,78.155,78.16,409900000.0
2009-10-01 19:26:00,78.16,78.195,78.16,78.17,639000003.0
2009-10-01 19:27:00,78.165,78.185,78.155,78.175,372000000.0
2009-10-01 19:28:00,78.17,78.19,78.165,78.18,334500000.0
2009-10-01 19:29:00,78.18,78.19,78.17,78.19,605700000.0
2009-10-01 19:30:00,78.19,78.205,78.17,78.2,835300000.0
2009-10-01 19:31:00,78.2,78.225,78.125,78.125,398300000.0
2009-10-01 19:32:00,78.13,78.16,78.125,78.145,374500000.0
2009-10-01 19:33:00,78.145,78.15,78.125,78.125,373600000.0
2009-10-01 19:34:00,78.125,78.14,78.12,78.12,443199999.0
2009-10-01 19:35:00,78.12,78.16,78.12,78.135,811599999.0
2009-10-01 19:36:00,78.14,78.15,78.125,78.145,511000000.0
2009-10-01 19:37:00,78.145,78.155,78.14,78.15,246899999.0
2009-10-01 19:38:00,78.135,78.145,78.13,78.145,390699999.0
2009-10-01 19:39:00,78.15,78.16,78.125,78.135,456500000.0
2009-10-01 19:40:00,78.135,78.17,78.135,78.165,735899999.0
2009-10-01 19:41:00,78.165,78.19,78.165,78.18,513900001.0
2009-10-01 19:42:00,78.185,78.205,78.185,78.205,288200000.0
2009-10-01 19:43:00,78.205,78.22,78.195,78.215,335000001.0
2009-10-01 19:44:00,78.215,78.255,78.215,78.255,333099999.0
2009-10-01 19:45:00,78.255,78.255,78.23,78.23,329400000.0
2009-10-01 19:46:00,78.23,78.23,78.21,78.225,427300002.0
2009-10-01 19:47:00,78.215,78.24,78.215,78.24,191900000.0
2009-10-01 19:48:00,78.24,78.24,78.2,78.225,434400000.0
2009-10-01 19:49:00,78.225,78.225,78.215,78.215,174100000.0
2009-10-01 19:50:00,78.215,78.235,78.19,78.19,485900000.0
2009-10-01 19:51:00,78.19,78.205,78.165,78.18,422400001.0
2009-10-01 19:52:00,78.175,78.205,78.17,78.19,276400000.0
2009-10-01 19:53:00,78.19,78.195,78.17,78.17,356199999.0
2009-10-01 19:54:00,78.175,78.21,78.17,78.195,441900000.0
2009-10-01 19:55:00,78.2,78.215,78.125,78.145,711699999.0
2009-10-01 19:56:00,78.145,78.16,78.135,78.145,408600001.0
2009-10-01 19:57:00,78.145,78.145,78.13,78.135,380499999.0
2009-10-01 19:58:00,78.135,78.145,78.13,78.145,173100000.0
2009-10-01 19:59:00,78.14,78.155,78.14,78.155,37500000.0
2009-10-01 20:00:00,78.155,78.155,78.135,78.145,320300000.0
2009-10-01 20:01:00,78.145,78.145,78.13,78.135,338500000.0
2009-10-01 20:02:00,78.135,78.155,78.135,78.155,150800000.0
2009-10-01 20:03:00,78.135,78.17,78.125,78.135,609400003.0
2009-10-01 20:04:00,78.135,78.135,78.13,78.135,191100001.0
2009-10-01 20:05:00,78.14,78.14,78.1,78.1,496700000.0
2009-10-01 20:06:00,78.1,78.16,78.1,78.145,430800000.0
2009-10-01 20:07:00,78.15,78.18,78.14,78.16,664200001.0
2009-10-01 20:08:00,78.16,78.17,78.125,78.125,305200000.0
2009-10-01 20:09:00,78.13,78.185,78.13,78.14,351600000.0
2009-10-01 20:10:00,78.145,78.165,78.13,78.16,548899999.0
2009-10-01 20:11:00,78.16,78.18,78.16,78.17,362400000.0
2009-10-01 20:12:00,78.17,78.18,78.155,78.175,334200000.0
2009-10-01 20:13:00,78.17,78.18,78.165,78.165,265700000.0
2009-10-01 20:14:00,78.165,78.21,78.165,78.2,408100000.0
2009-10-01 20:15:00,78.205,78.205,78.175,78.19,335900000.0
2009-10-01 20:16:00,78.19,78.195,78.17,78.185,314100000.0
2009-10-01 20:17:00,78.185,78.19,78.165,78.175,244000000.0
2009-10-01 20:18:00,78.175,78.2,78.175,78.18,379600000.0
2009-10-01 20:19:00,78.18,78.21,78.18,78.19,247900000.0
2009-10-01 20:20:00,78.195,78.2,78.145,78.16,425200000.0
2009-10-01 20:21:00,78.16,78.175,78.155,78.17,326500000.0
2009-10-01 20:22:00,78.175,78.18,78.155,78.16,112900000.0
2009-10-01 20:23:00,78.16,78.165,78.155,78.155,132800000.0
2009-10-01 20:24:00,78.155,78.185,78.155,78.16,232800000.0
2009-10-01 20:25:00,78.16,78.19,78.15,78.165,439700000.0
2009-10-01 20:26:00,78.165,78.19,78.165,78.19,245900001.0
2009-10-01 20:27:00,78.195,78.21,78.175,78.205,302500000.0
2009-10-01 20:28:00,78.205,78.225,78.19,78.225,338100000.0
2009-10-01 20:29:00,78.225,78.235,78.185,78.185,409099999.0
2009-10-01 20:30:00,78.185,78.19,78.15,78.15,369800001.0
2009-10-01 20:31:00,78.15,78.165,78.15,78.15,187800000.0
2009-10-01 20:32:00,78.15,78.165,78.12,78.165,451200001.0
2009-10-01 20:33:00,78.165,78.165,78.105,78.105,245800000.0
2009-10-01 20:34:00,78.105,78.125,78.1,78.115,513299999.0
2009-10-01 20:35:00,78.115,78.13,78.11,78.115,492200000.0
2009-10-01 20:36:00,78.115,78.15,78.1,78.15,296200000.0
2009-10-01 20:37:00,78.155,78.17,78.15,78.165,82400000.0
2009-10-01 20:38:00,78.155,78.175,78.15,78.165,113600000.0
2009-10-01 20:39:00,78.165,78.185,78.16,78.17,229300000.0
2009-10-01 20:40:00,78.17,78.17,78.055,78.065,577999999.0
2009-10-01 20:41:00,78.065,78.075,78.04,78.05,413599999.0
2009-10-01 20:42:00,78.05,78.06,78.04,78.06,163900000.0
2009-10-01 20:43:00,78.06,78.1,78.06,78.09,108000000.0
2009-10-01 20:44:00,78.085,78.095,78.05,78.055,340899999.0
2009-10-01 20:45:00,78.055,78.1,78.055,78.1,264200000.0
2009-10-01 20:46:00,78.1,78.11,78.09,78.09,137600000.0
2009-10-01 20:47:00,78.09,78.105,78.09,78.105,33200000.0
2009-10-01 20:48:00,78.1,78.1,78.08,78.1,210100000.0
2009-10-01 20:49:00,78.105,78.11,78.1,78.105,134400000.0
2009-10-01 20:50:00,78.11,78.13,78.095,78.125,291400001.0
2009-10-01 20:51:00,78.145,78.145,78.115,78.125,166400000.0
2009-10-01 20:52:00,78.12,78.135,78.115,78.12,198200000.0
2009-10-01 20:53:00,78.115,78.13,78.105,78.12,231899999.0
2009-10-01 20:54:00,78.12,78.14,78.12,78.13,262300000.0
2009-10-01 20:55:00,78.13,78.14,78.12,78.135,353900000.0
2009-10-01 20:56:00,78.135,78.155,78.13,78.14,616599999.0
2009-10-01 20:57:00,78.14,78.165,78.14,78.16,433100001.0
2009-10-01 20:58:00,78.155,78.17,78.155,78.17,343400002.0
2009-10-01 20:59:00,78.17,78.18,78.11,78.11,1068500001.0
2009-10-01 21:00:00,78.11,78.115,78.06,78.06,610000000.0
2009-10-01 21:01:00,78.065,78.065,78.035,78.045,497500002.0
2009-10-01 21:02:00,78.05,78.1,78.05,78.095,328100000.0
2009-10-01 21:03:00,78.09,78.1,78.075,78.08,279600000.0
2009-10-01 21:04:00,78.075,78.085,78.045,78.05,620500000.0
2009-10-01 21:05:00,78.05,78.07,78.05,78.065,405800000.0
2009-10-01 21:06:00,78.065,78.065,78.025,78.035,220100000.0
2009-10-01 21:07:00,78.035,78.045,78.005,78.01,377100000.0
2009-10-01 21:08:00,78.015,78.035,77.99,78.015,588800000.0
2009-10-01 21:09:00,78.02,78.03,78.005,78.01,531300002.0
2009-10-01 21:10:00,78.01,78.02,78.005,78.01,264100000.0
2009-10-01 21:11:00,78.01,78.01,77.975,77.985,521099999.0
2009-10-01 21:12:00,77.985,78.0,77.985,77.99,552399999.0
2009-10-01 21:13:00,77.995,78.015,77.99,78.01,347700001.0
2009-10-01 21:14:00,78.01,78.025,77.99,78.015,512900000.0
2009-10-01 21:15:00,78.015,78.02,77.995,77.995,216099999.0
2009-10-01 21:16:00,77.995,78.01,77.99,78.01,129300000.0
2009-10-01 21:17:00,78.01,78.05,78.01,78.045,183100000.0
2009-10-01 21:18:00,78.045,78.07,78.04,78.07,223500000.0
2009-10-01 21:19:00,78.07,78.08,78.065,78.08,187100002.0
2009-10-01 21:20:00,78.08,78.095,78.045,78.045,210500000.0
2009-10-01 21:21:00,78.06,78.065,78.035,78.065,413800000.0
2009-10-01 21:22:00,78.065,78.065,78.05,78.055,322700000.0
2009-10-01 21:23:00,78.05,78.075,78.045,78.055,434600000.0
2009-10-01 21:24:00,78.055,78.075,78.05,78.075,338200000.0
2009-10-01 21:25:00,78.075,78.105,78.055,78.095,278200000.0
2009-10-01 21:26:00,78.095,78.105,78.065,78.065,293400000.0
2009-10-01 21:27:00,78.065,78.065,78.045,78.06,467500000.0
2009-10-01 21:28:00,78.06,78.06,78.035,78.035,118000000.0
2009-10-01 21:29:00,78.035,78.045,78.01,78.01,346500000.0
2009-10-01 21:30:00,78.015,78.05,78.0,78.04,513600001.0
2009-10-01 21:31:00,78.04,78.06,78.03,78.055,592700000.0
2009-10-01 21:32:00,78.055,78.1,78.05,78.08,759000001.0
2009-10-01 21:33:00,78.085,78.105,78.08,78.09,589900000.0
2009-10-01 21:34:00,78.09,78.095,78.07,78.07,512799999.0
2009-10-01 21:35:00,78.07,78.09,78.06,78.06,409400000.0
2009-10-01 21:36:00,78.06,78.06,78.03,78.04,353700001.0
2009-10-01 21:37:00,78.04,78.06,78.04,78.06,139300001.0
2009-10-01 21:38:00,78.065,78.115,78.065,78.115,385600000.0
2009-10-01 21:39:00,78.115,78.12,78.11,78.115,478600000.0
2009-10-01 21:40:00,78.115,78.125,78.11,78.11,245000000.0
2009-10-01 21:41:00,78.11,78.16,78.11,78.135,680200000.0
2009-10-01 21:42:00,78.13,78.145,78.105,78.105,569099999.0
2009-10-01 21:43:00,78.1,78.115,78.095,78.1,275100000.0
2009-10-01 21:44:00,78.09,78.1,78.075,78.075,660399998.0
2009-10-01 21:45:00,78.075,78.075,78.06,78.065,281600000.0
2009-10-01 21:46:00,78.065,78.075,78.05,78.06,318900000.0
2009-10-01 21:47:00,78.06,78.06,78.055,78.06,88500000.0
2009-10-01 21:48:00,78.06,78.075,78.055,78.075,141300000.0
2009-10-01 21:49:00,78.075,78.085,78.06,78.07,318400001.0
2009-10-01 21:50:00,78.065,78.07,78.05,78.05,313600000.0
2009-10-01 21:51:00,78.05,78.05,78.0,78.005,729800001.0
2009-10-01 21:52:00,78.0,78.0,77.975,77.985,724500000.0
2009-10-01 21:53:00,77.985,77.99,77.92,77.955,620300001.0
2009-10-01 21:54:00,77.96,77.98,77.95,77.97,951000000.0
2009-10-01 21:55:00,77.96,77.965,77.91,77.96,737900001.0
2009-10-01 21:56:00,77.96,77.96,77.905,77.91,514000000.0
2009-10-01 21:57:00,77.91,77.92,77.89,77.89,409000001.0
2009-10-01 21:58:00,77.89,77.9,77.88,77.895,552800000.0
2009-10-01 21:59:00,77.895,77.925,77.89,77.925,618100000.0
2009-10-01 22:00:00,77.925,77.95,77.91,77.945,275800000.0
2009-10-01 22:01:00,77.945,77.995,77.935,77.975,187800000.0
2009-10-01 22:02:00,77.975,77.995,77.965,77.98,107600000.0
2009-10-01 22:03:00,77.97,78.005,77.97,77.99,87300000.0
2009-10-01 22:04:00,77.985,78.01,77.985,77.995,43500000.0
2009-10-01 22:05:00,78.0,78.01,77.97,77.97,204400000.0
2009-10-01 22:06:00,77.975,77.98,77.965,77.97,111800000.0
2009-10-01 22:07:00,77.97,77.98,77.965,77.965,136100000.0
2009-10-01 22:08:00,77.965,77.98,77.965,77.975,116200000.0
2009-10-01 22:09:00,77.97,77.985,77.97,77.985,66900000.0
2009-10-01 22:10:00,77.985,77.985,77.985,77.985,57400000.0
2009-10-01 22:11:00,77.99,77.995,77.985,77.985,94300000.0
2009-10-01 22:12:00,77.99,77.995,77.98,77.99,199000000.0
2009-10-01 22:13:00,77.99,77.995,77.985,77.985,78200000.0
2009-10-01 22:14:00,77.985,77.985,77.98,77.98,121200000.0
2009-10-01 22:15:00,77.98,77.98,77.965,77.97,165800000.0
2009-10-01 22:16:00,77.97,77.985,77.96,77.975,181600000.0
2009-10-01 22:17:00,77.975,77.985,77.975,77.975,144300000.0
2009-10-01 22:18:00,77.975,77.98,77.975,77.98,10000000.0
2009-10-01 22:19:00,77.98,77.99,77.955,77.97,119900000.0
2009-10-01 22:20:00,77.965,77.99,77.965,77.99,57500000.0
2009-10-01 22:21:00,77.99,77.99,77.99,77.99,9600000.0
2009-10-01 22:22:00,77.99,77.995,77.955,77.975,227700000.0
2009-10-01 22:23:00,77.975,77.975,77.96,77.97,108200000.0
2009-10-01 22:24:00,77.97,77.975,77.96,77.97,139400000.0
2009-10-01 22:25:00,77.965,78.01,77.965,77.995,248400000.0
2009-10-01 22:26:00,77.995,78.025,77.995,78.005,181700000.0
2009-10-01 22:27:00,78.01,78.03,78.005,78.025,56000000.0
2009-10-01 22:28:00,78.025,78.03,78.02,78.025,81900000.0
2009-10-01 22:29:00,78.025,78.025,78.025,78.025,34800000.0
2009-10-01 22:30:00,78.025,78.085,78.01,78.08,299000000.0
2009-10-01 22:31:00,78.085,78.095,78.065,78.09,255800000.0
2009-10-01 22:32:00,78.09,78.1,78.065,78.09,135600000.0
2009-10-01 22:33:00,78.085,78.09,78.05,78.05,124000000.0
2009-10-01 22:34:00,78.045,78.045,78.025,78.025,108400000.0
2009-10-01 22:35:00,78.02,78.035,78.02,78.035,93500000.0
2009-10-01 22:36:00,78.035,78.04,78.035,78.04,19200000.0
2009-10-01 22:37:00,78.04,78.05,78.04,78.045,66400000.0
2009-10-01 22:38:00,78.045,78.045,78.04,78.04,21600000.0
2009-10-01 22:39:00,78.04,78.04,78.015,78.02,44400000.0
2009-10-01 22:40:00,78.02,78.035,78.02,78.02,68300000.0
2009-10-01 22:41:00,78.02,78.025,78.02,78.025,26800000.0
2009-10-01 22:42:00,78.025,78.025,78.025,78.025,12800000.0
2009-10-01 22:43:00,78.045,78.045,78.025,78.035,36700000.0
2009-10-01 22:44:00,78.035,78.035,78.02,78.035,83000000.0
2009-10-01 22:45:00,78.035,78.035,78.035,78.035,17600000.0
2009-10-01 22:46:00,78.04,78.045,78.035,78.045,41800000.0
2009-10-01 22:47:00,78.05,78.05,78.015,78.015,29800000.0
2009-10-01 22:48:00,78.015,78.035,78.01,78.015,87000000.0
2009-10-01 22:49:00,78.015,78.02,78.015,78.02,17200000.0
2009-10-01 22:50:00,78.02,78.02,78.01,78.01,21400000.0
2009-10-01 22:51:00,78.01,78.01,77.99,78.0,34200000.0
2009-10-01 22:52:00,78.0,78.005,77.995,78.005,76200000.0
2009-10-01 22:53:00,78.005,78.005,77.985,77.985,100600000.0
2009-10-01 22:54:00,77.98,77.985,77.98,77.98,12200000.0
2009-10-01 22:55:00,77.98,77.985,77.98,77.98,40300000.0
2009-10-01 22:56:00,77.98,77.985,77.98,77.98,26000000.0
2009-10-01 22:57:00,77.98,77.98,77.975,77.975,73700000.0
2009-10-01 22:58:00,77.97,77.99,77.96,77.96,42900000.0
2009-10-01 22:59:00,77.955,77.965,77.89,77.905,84700000.0
2009-10-01 23:00:00,77.905,77.93,77.835,77.865,49000000.0
2009-10-01 23:01:00,77.87,77.905,77.83,77.895,29000000.0
2009-10-01 23:02:00,77.905,77.945,77.9,77.92,86600000.0
2009-10-01 23:03:00,77.92,77.925,77.89,77.895,45100000.0
2009-10-01 23:04:00,77.885,77.885,77.86,77.86,46200000.0
2009-10-01 23:05:00,77.865,77.87,77.86,77.865,72300000.0
2009-10-01 23:06:00,77.87,77.885,77.86,77.86,101900000.0
2009-10-01 23:07:00,77.86,77.865,77.82,77.83,60800000.0
2009-10-01 23:08:00,77.845,77.845,77.83,77.83,5000000.0
2009-10-01 23:09:00,77.789,77.824,77.786,77.786,59700000.0
2009-10-01 23:10:00,77.835,77.835,77.835,77.835,6400000.0
2009-10-01 23:11:00,77.835,77.835,77.835,77.835,32000000.0
2009-10-01 23:12:00,77.835,77.835,77.835,77.835,20000000.0
2009-10-01 23:13:00,77.855,77.865,77.855,77.865,21400000.0
2009-10-01 23:14:00,77.865,77.865,77.865,77.865,3400000.0
2009-10-01 23:15:00,77.87,77.88,77.87,77.88,8600000.0
2009-10-01 23:16:00,77.885,77.925,77.885,77.925,36400000.0
2009-10-01 23:17:00,77.93,77.93,77.91,77.91,20000000.0
2009-10-01 23:18:00,77.905,77.985,77.905,77.985,27200000.0
2009-10-01 23:19:00,77.975,77.995,77.96,77.985,89400000.0
2009-10-01 23:20:00,78.0,78.01,78.0,78.01,28400000.0
2009-10-01 23:21:00,78.02,78.035,78.015,78.03,57100000.0
2009-10-01 23:22:00,78.025,78.045,78.02,78.035,101400000.0
2009-10-01 23:23:00,78.025,78.035,78.015,78.015,38400000.0
2009-10-01 23:24:00,78.015,78.015,77.995,77.995,18000000.0
2009-10-01 23:25:00,77.995,78.0,77.98,77.995,44500000.0
2009-10-01 23:26:00,78.01,78.01,77.985,77.985,23400000.0
2009-10-01 23:27:00,77.985,77.985,77.975,77.975,25400000.0
2009-10-01 23:28:00,77.98,77.99,77.935,77.95,131600000.0
2009-10-01 23:29:00,77.945,77.945,77.945,77.945,11200000.0
2009-10-01 23:30:00,77.96,77.96,77.93,77.945,72000000.0
2009-10-01 23:31:00,77.94,77.98,77.94,77.96,46600000.0
2009-10-01 23:32:00,77.917,77.952,77.892,77.904,167600000.0
2009-10-01 23:33:00,77.96,77.96,77.955,77.955,11000000.0
2009-10-01 23:34:00,77.975,78.0,77.975,77.975,28800000.0
2009-10-01 23:35:00,77.965,77.965,77.915,77.915,124300000.0
2009-10-01 23:36:00,77.915,77.915,77.91,77.915,24100000.0
2009-10-01 23:37:00,77.915,77.92,77.89,77.89,25000000.0
2009-10-01 23:38:00,77.9,77.9,77.89,77.89,40100000.0
2009-10-01 23:39:00,77.89,77.89,77.89,77.89,8000000.0
2009-10-01 23:40:00,77.89,77.89,77.89,77.89,1000000.0
2009-10-01 23:41:00,77.89,77.89,77.89,77.89,6400000.0
2009-10-01 23:42:00,77.89,77.9,77.89,77.9,22500000.0
2009-10-01 23:43:00,77.9,77.9,77.9,77.9,11500000.0
2009-10-01 23:44:00,77.9,77.9,77.89,77.89,10600000.0
2009-10-01 23:45:00,77.89,77.9,77.865,77.9,106800000.0
2009-10-01 23:46:00,77.9,77.905,77.875,77.885,124200000.0
2009-10-01 23:47:00,77.89,77.89,77.88,77.88,20100000.0
2009-10-01 23:48:00,77.88,77.885,77.875,77.88,49400000.0
2009-10-01 23:49:00,77.88,77.88,77.86,77.865,53000000.0
2009-10-01 23:50:00,77.865,77.87,77.865,77.87,65400000.0
2009-10-01 23:51:00,77.865,77.895,77.865,77.88,65600000.0
2009-10-01 23:52:00,77.885,77.9,77.885,77.9,48600000.0
2009-10-01 23:53:00,77.895,77.895,77.88,77.885,84600000.0
2009-10-01 23:54:00,77.885,77.91,77.88,77.91,70200000.0
2009-10-01 23:55:00,77.91,77.915,77.9,77.915,67200000.0
2009-10-01 23:56:00,77.91,77.91,77.905,77.905,18100000.0
2009-10-01 23:57:00,77.905,77.91,77.87,77.875,91700000.0
2009-10-01 23:58:00,77.885,77.885,77.875,77.88,34100000.0
2009-10-01 23:59:00,77.88,77.915,77.88,77.915,69600000.0
2009-10-02 00:00:00,77.92,77.925,77.875,77.895,119900000.0
2009-10-02 00:01:00,77.895,77.895,77.885,77.885,48000000.0
2009-10-02 00:02:00,77.885,77.885,77.855,77.865,88800000.0
2009-10-02 00:03:00,77.87,77.875,77.87,77.875,48000000.0
2009-10-02 00:04:00,77.875,77.88,77.855,77.855,202600000.0
2009-10-02 00:05:00,77.855,77.855,77.82,77.82,234000000.0
2009-10-02 00:06:00,77.82,77.845,77.81,77.845,163800000.0
2009-10-02 00:07:00,77.845,77.845,77.835,77.835,122800000.0
2009-10-02 00:08:00,77.835,77.84,77.83,77.83,41900000.0
2009-10-02 00:09:00,77.83,77.83,77.805,77.805,86400000.0
2009-10-02 00:10:00,77.81,77.835,77.81,77.835,77100000.0
2009-10-02 00:11:00,77.835,77.835,77.835,77.835,9600000.0
2009-10-02 00:12:00,77.795,77.813,77.792,77.806,82700000.0
2009-10-02 00:13:00,77.835,77.845,77.825,77.835,65900000.0
2009-10-02 00:14:00,77.835,77.84,77.83,77.83,67900000.0
2009-10-02 00:15:00,77.83,77.845,77.775,77.795,341900000.0
2009-10-02 00:16:00,77.79,77.81,77.78,77.795,219200000.0
2009-10-02 00:17:00,77.8,77.81,77.8,77.805,115200000.0
2009-10-02 00:18:00,77.805,77.835,77.8,77.835,177600000.0
2009-10-02 00:19:00,77.835,77.835,77.825,77.825,42400000.0
2009-10-02 00:20:00,77.83,77.84,77.825,77.84,32800000.0
2009-10-02 00:21:00,77.84,77.84,77.84,77.84,2400000.0
2009-10-02 00:22:00,77.845,77.845,77.815,77.825,89000000.0
2009-10-02 00:23:00,77.825,77.835,77.825,77.835,61600000.0
2009-10-02 00:24:00,77.83,77.84,77.83,77.835,46500000.0
2009-10-02 00:25:00,77.835,77.835,77.835,77.835,21600000.0
2009-10-02 00:26:00,77.84,77.84,77.835,77.84,60000000.0
2009-10-02 00:27:00,77.845,77.85,77.835,77.835,97100000.0
2009-10-02 00:28:00,77.835,77.86,77.835,77.86,104800000.0
2009-10-02 00:29:00,77.86,77.86,77.85,77.85,150400000.0
2009-10-02 00:30:00,77.865,77.87,77.86,77.87,19700000.0
2009-10-02 00:31:00,77.885,77.89,77.875,77.89,58100000.0
2009-10-02 00:32:00,77.9,77.9,77.9,77.9,12000000.0
2009-10-02 00:33:00,77.9,77.9,77.865,77.88,102400000.0
2009-10-02 00:34:00,77.9,77.9,77.875,77.875,60400000.0
2009-10-02 00:35:00,77.88,77.905,77.875,77.905,101000000.0
2009-10-02 00:36:00,77.9,77.96,77.885,77.885,235400000.0
2009-10-02 00:37:00,77.89,77.905,77.87,77.87,218400000.0
2009-10-02 00:38:00,77.875,77.885,77.855,77.865,284600000.0
2009-10-02 00:39:00,77.865,77.885,77.86,77.885,44100000.0
2009-10-02 00:40:00,77.885,77.92,77.88,77.895,145200000.0
2009-10-02 00:41:00,77.895,77.935,77.87,77.915,366900000.0
2009-10-02 00:42:00,77.925,77.945,77.895,77.905,273200000.0
2009-10-02 00:43:00,77.91,77.91,77.875,77.875,156300000.0
2009-10-02 00:44:00,77.88,77.88,77.87,77.88,182100000.0
2009-10-02 00:45:00,77.885,77.885,77.88,77.885,60000000.0
2009-10-02 00:46:00,77.885,77.91,77.885,77.9,151700000.0
2009-10-02 00:47:00,77.905,77.91,77.9,77.905,74400000.0
2009-10-02 00:48:00,77.905,77.915,77.89,77.89,168500000.0
2009-10-02 00:49:00,77.885,77.885,77.865,77.87,107600000.0
2009-10-02 00:50:00,77.87,77.89,77.87,77.885,96000000.0
2009-10-02 00:51:00,77.885,77.9,77.88,77.885,136900000.0
2009-10-02 00:52:00,77.885,77.885,77.86,77.86,57200000.0
2009-10-02 00:53:00,77.86,77.86,77.86,77.86,36000000.0
2009-10-02 00:54:00,77.86,77.865,77.835,77.86,119500000.0
2009-10-02 00:55:00,77.86,77.88,77.86,77.88,38800000.0
2009-10-02 00:56:00,77.885,77.895,77.87,77.875,171700000.0
2009-10-02 00:57:00,77.875,77.895,77.875,77.885,38700000.0
2009-10-02 00:58:00,77.88,77.885,77.88,77.885,12000000.0
2009-10-02 00:59:00,77.875,77.875,77.855,77.865,97000000.0
2009-10-02 01:00:00,77.865,77.87,77.85,77.855,132300000.0
2009-10-02 01:01:00,77.855,77.88,77.845,77.875,140600000.0
2009-10-02 01:02:00,77.875,77.885,77.875,77.875,100800000.0
2009-10-02 01:03:00,77.865,77.875,77.85,77.85,118400000.0
2009-10-02 01:04:00,77.855,77.86,77.855,77.86,48000000.0
2009-10-02 01:05:00,77.865,77.865,77.855,77.86,44000000.0
2009-10-02 01:06:00,77.855,77.855,77.845,77.85,61600000.0
2009-10-02 01:07:00,77.855,77.855,77.83,77.84,176800000.0
2009-10-02 01:08:00,77.84,77.865,77.84,77.86,168100000.0
2009-10-02 01:09:00,77.86,77.885,77.86,77.88,134900000.0
2009-10-02 01:10:00,77.88,77.89,77.865,77.885,156800000.0
2009-10-02 01:11:00,77.885,77.895,77.88,77.885,100800000.0
2009-10-02 01:12:00,77.88,77.895,77.88,77.89,150600000.0
2009-10-02 01:13:00,77.89,77.9,77.89,77.9,118400000.0
2009-10-02 01:14:00,77.9,77.9,77.875,77.88,258400000.0
2009-10-02 01:15:00,77.885,77.885,77.885,77.885,17600000.0
2009-10-02 01:16:00,77.885,77.885,77.88,77.88,69600000.0
2009-10-02 01:17:00,77.885,77.885,77.88,77.885,69600000.0
2009-10-02 01:18:00,77.885,77.895,77.885,77.895,96800000.0
2009-10-02 01:19:00,77.895,77.9,77.895,77.9,20000000.0
2009-10-02 01:20:00,77.895,77.895,77.895,77.895,20000000.0
2009-10-02 01:21:00,77.9,77.9,77.885,77.89,82400000.0
2009-10-02 01:22:00,77.89,77.89,77.875,77.89,102800000.0
2009-10-02 01:23:00,77.89,77.89,77.89,77.89,20000000.0
2009-10-02 01:24:00,77.89,77.89,77.865,77.87,100800000.0
2009-10-02 01:25:00,77.87,77.875,77.86,77.87,190400000.0
2009-10-02 01:26:00,77.875,77.875,77.85,77.855,183400000.0
2009-10-02 01:27:00,77.855,77.855,77.845,77.855,80000000.0
2009-10-02 01:28:00,77.855,77.865,77.84,77.85,114800000.0
2009-10-02 01:29:00,77.85,77.86,77.845,77.86,64400000.0
2009-10-02 01:30:00,77.86,77.86,77.815,77.83,270600000.0
2009-10-02 01:31:00,77.83,77.85,77.83,77.83,232000000.0
2009-10-02 01:32:00,77.83,77.855,77.825,77.825,215200000.0
2009-10-02 01:33:00,77.825,77.84,77.79,77.79,408200000.0
2009-10-02 01:34:00,77.79,77.805,77.775,77.785,596200000.0
2009-10-02 01:35:00,77.785,77.795,77.75,77.75,211200000.0
2009-10-02 01:36:00,77.75,77.76,77.745,77.75,241600000.0
2009-10-02 01:37:00,77.75,77.775,77.75,77.77,302500002.0
2009-10-02 01:38:00,77.77,77.79,77.77,77.785,272899998.0
2009-10-02 01:39:00,77.785,77.8,77.775,77.775,361600000.0
2009-10-02 01:40:00,77.775,77.775,77.775,77.775,44000000.0
2009-10-02 01:41:00,77.775,77.775,77.755,77.755,104000000.0
2009-10-02 01:42:00,77.75,77.75,77.69,77.7,438400000.0
2009-10-02 01:43:00,77.705,77.72,77.695,77.7,501400000.0
2009-10-02 01:44:00,77.705,77.725,77.695,77.71,463100000.0
2009-10-02 01:45:00,77.715,77.72,77.69,77.695,508800000.0
2009-10-02 01:46:00,77.69,77.7,77.665,77.665,387400000.0
2009-10-02 01:47:00,77.665,77.675,77.61,77.625,676800000.0
2009-10-02 01:48:00,77.625,77.625,77.61,77.61,645600000.0
2009-10-02 01:49:00,77.61,77.615,77.595,77.605,517200000.0
2009-10-02 01:50:00,77.61,77.645,77.61,77.62,426600000.0
2009-10-02 01:51:00,77.625,77.675,77.62,77.665,667000000.0
2009-10-02 01:52:00,77.66,77.685,77.655,77.685,321600000.0
2009-10-02 01:53:00,77.68,77.715,77.68,77.69,335500000.0
2009-10-02 01:54:00,77.685,77.69,77.68,77.69,127200000.0
2009-10-02 01:55:00,77.69,77.695,77.68,77.695,72800000.0
2009-10-02 01:56:00,77.695,77.725,77.695,77.715,281000000.0
2009-10-02 01:57:00,77.715,77.755,77.715,77.755,162500000.0
2009-10-02 01:58:00,77.76,77.78,77.74,77.745,150000000.0
2009-10-02 01:59:00,77.745,77.755,77.655,77.66,276400000.0
2009-10-02 02:00:00,77.66,77.72,77.66,77.715,330000000.0
2009-10-02 02:01:00,77.715,77.745,77.705,77.745,200700000.0
2009-10-02 02:02:00,77.745,77.765,77.74,77.755,115500000.0
2009-10-02 02:03:00,77.755,77.765,77.72,77.765,223000000.0
2009-10-02 02:04:00,77.77,77.78,77.725,77.75,97600000.0
2009-10-02 02:05:00,77.75,77.75,77.7,77.715,268200000.0
2009-10-02 02:06:00,77.71,77.72,77.635,77.635,168700000.0
2009-10-02 02:07:00,77.635,77.655,77.61,77.61,414300000.0
2009-10-02 02:08:00,77.615,77.615,77.575,77.59,501900000.0
2009-10-02 02:09:00,77.595,77.63,77.585,77.63,297200000.0
2009-10-02 02:10:00,77.645,77.645,77.52,77.54,509800000.0
2009-10-02 02:11:00,77.54,77.545,77.515,77.525,205000000.0
2009-10-02 02:12:00,77.525,77.61,77.525,77.575,526899998.0
2009-10-02 02:13:00,77.575,77.605,77.565,77.595,288000000.0
2009-10-02 02:14:00,77.595,77.615,77.57,77.585,372700000.0
2009-10-02 02:15:00,77.585,77.615,77.58,77.585,339000000.0
2009-10-02 02:16:00,77.58,77.595,77.575,77.595,114500000.0
2009-10-02 02:17:00,77.595,77.645,77.595,77.625,275700000.0
2009-10-02 02:18:00,77.625,77.63,77.61,77.62,280499999.0
2009-10-02 02:19:00,77.62,77.62,77.585,77.595,312700000.0
2009-10-02 02:20:00,77.595,77.62,77.595,77.62,141500000.0
2009-10-02 02:21:00,77.625,77.69,77.625,77.675,450000000.0
2009-10-02 02:22:00,77.675,77.69,77.64,77.645,283999999.0
2009-10-02 02:23:00,77.645,77.67,77.635,77.66,308200000.0
2009-10-02 02:24:00,77.66,77.675,77.655,77.66,312500000.0
2009-10-02 02:25:00,77.66,77.67,77.655,77.67,249199999.0
2009-10-02 02:26:00,77.67,77.695,77.625,77.64,347500000.0
2009-10-02 02:27:00,77.64,77.665,77.635,77.655,263200000.0
2009-10-02 02:28:00,77.655,77.675,77.65,77.65,173000000.0
2009-10-02 02:29:00,77.66,77.71,77.65,77.705,163700000.0
2009-10-02 02:30:00,77.7,77.715,77.69,77.69,127600000.0
2009-10-02 02:31:00,77.685,77.685,77.665,77.665,140200000.0
2009-10-02 02:32:00,77.665,77.68,77.655,77.655,75200000.0
2009-10-02 02:33:00,77.66,77.66,77.625,77.63,304500000.0
2009-10-02 02:34:00,77.63,77.655,77.63,77.655,75700000.0
2009-10-02 02:35:00,77.655,77.69,77.65,77.655,283900000.0
2009-10-02 02:36:00,77.65,77.695,77.65,77.675,220100000.0
2009-10-02 02:37:00,77.68,77.71,77.68,77.705,279900000.0
2009-10-02 02:38:00,77.705,77.71,77.65,77.655,390100000.0
2009-10-02 02:39:00,77.65,77.755,77.62,77.745,355000000.0
2009-10-02 02:40:00,77.745,77.75,77.705,77.705,285100000.0
2009-10-02 02:41:00,77.705,77.745,77.685,77.71,468200000.0
2009-10-02 02:42:00,77.705,77.73,77.705,77.73,224400000.0
2009-10-02 02:43:00,77.73,77.775,77.725,77.775,145800000.0
2009-10-02 02:44:00,77.775,77.775,77.715,77.75,213000000.0
2009-10-02 02:45:00,77.75,77.75,77.7,77.7,205900000.0
2009-10-02 02:46:00,77.71,77.725,77.7,77.725,201800000.0
2009-10-02 02:47:00,77.725,77.755,77.715,77.74,169600000.0
2009-10-02 02:48:00,77.735,77.74,77.72,77.72,113600000.0
2009-10-02 02:49:00,77.72,77.745,77.72,77.735,189000000.0
2009-10-02 02:50:00,77.745,77.76,77.705,77.705,384600000.0
2009-10-02 02:51:00,77.705,77.715,77.69,77.69,316800000.0
2009-10-02 02:52:00,77.69,77.7,77.67,77.695,408499999.0
2009-10-02 02:53:00,77.695,77.74,77.675,77.735,366400000.0
2009-10-02 02:54:00,77.735,77.755,77.715,77.755,421200000.0
2009-10-02 02:55:00,77.76,77.76,77.675,77.695,490300000.0
2009-10-02 02:56:00,77.7,77.71,77.67,77.675,366600000.0
2009-10-02 02:57:00,77.67,77.7,77.665,77.685,460400000.0
2009-10-02 02:58:00,77.69,77.7,77.665,77.685,440500001.0
2009-10-02 02:59:00,77.685,77.695,77.645,77.65,440000000.0
2009-10-02 03:00:00,77.655,77.68,77.625,77.635,434800001.0
2009-10-02 03:01:00,77.635,77.655,77.605,77.61,453400000.0
2009-10-02 03:02:00,77.61,77.61,77.57,77.575,216500000.0
2009-10-02 03:03:00,77.575,77.59,77.555,77.58,443700000.0
2009-10-02 03:04:00,77.58,77.615,77.58,77.585,241200000.0
2009-10-02 03:05:00,77.585,77.59,77.58,77.59,158400000.0
2009-10-02 03:06:00,77.59,77.6,77.575,77.585,171600000.0
2009-10-02 03:07:00,77.59,77.59,77.56,77.58,95100000.0
2009-10-02 03:08:00,77.58,77.605,77.58,77.605,116300000.0
2009-10-02 03:09:00,77.6,77.63,77.595,77.63,161600000.0
2009-10-02 03:10:00,77.63,77.67,77.625,77.67,110300000.0
2009-10-02 03:11:00,77.67,77.685,77.65,77.65,137500000.0
2009-10-02 03:12:00,77.65,77.675,77.645,77.66,85500000.0
2009-10-02 03:13:00,77.66,77.69,77.66,77.675,181600000.0
2009-10-02 03:14:00,77.68,77.68,77.625,77.65,139200000.0
2009-10-02 03:15:00,77.655,77.665,77.625,77.635,148300000.0
2009-10-02 03:16:00,77.635,77.64,77.605,77.635,336300000.0
2009-10-02 03:17:00,77.63,77.64,77.63,77.635,63200000.0
2009-10-02 03:18:00,77.63,77.67,77.63,77.655,123200000.0
2009-10-02 03:19:00,77.645,77.675,77.625,77.63,146800000.0
2009-10-02 03:20:00,77.63,77.65,77.625,77.65,103200000.0
2009-10-02 03:21:00,77.65,77.705,77.64,77.705,178400000.0
2009-10-02 03:22:00,77.7,77.715,77.675,77.68,234000000.0
2009-10-02 03:23:00,77.68,77.685,77.635,77.635,209500000.0
2009-10-02 03:24:00,77.635,77.71,77.635,77.71,135100000.0
2009-10-02 03:25:00,77.71,77.73,77.69,77.69,168100000.0
2009-10-02 03:26:00,77.695,77.715,77.69,77.705,112800000.0
2009-10-02 03:27:00,77.695,77.73,77.695,77.725,61600000.0
2009-10-02 03:28:00,77.725,77.735,77.71,77.73,115500000.0
2009-10-02 03:29:00,77.73,77.745,77.725,77.725,102700000.0
2009-10-02 03:30:00,77.73,77.765,77.725,77.725,252600000.0
2009-10-02 03:31:00,77.725,77.75,77.725,77.75,295700000.0
2009-10-02 03:32:00,77.75,77.76,77.745,77.745,326099999.0
2009-10-02 03:33:00,77.745,77.8,77.745,77.79,413600000.0
2009-10-02 03:34:00,77.79,77.8,77.785,77.8,282400000.0
2009-10-02 03:35:00,77.8,77.845,77.8,77.835,218100000.0
2009-10-02 03:36:00,77.825,77.845,77.815,77.835,135700000.0
2009-10-02 03:37:00,77.835,77.85,77.825,77.845,176900000.0
2009-10-02 03:38:00,77.85,77.865,77.835,77.845,113800000.0
2009-10-02 03:39:00,77.845,77.855,77.825,77.825,60000000.0
2009-10-02 03:40:00,77.825,77.825,77.79,77.805,205700000.0
2009-10-02 03:41:00,77.795,77.795,77.77,77.79,259199999.0
2009-10-02 03:42:00,77.785,77.82,77.78,77.82,65900000.0
2009-10-02 03:43:00,77.82,77.835,77.805,77.835,307300000.0
2009-10-02 03:44:00,77.835,77.835,77.78,77.785,191500000.0
2009-10-02 03:45:00,77.785,77.8,77.76,77.765,122500000.0
2009-10-02 03:46:00,77.755,77.765,77.73,77.755,119200000.0
2009-10-02 03:47:00,77.755,77.795,77.745,77.77,268500000.0
2009-10-02 03:48:00,77.77,77.81,77.77,77.79,225900000.0
2009-10-02 03:49:00,77.79,77.815,77.79,77.795,77200000.0
2009-10-02 03:50:00,77.795,77.805,77.775,77.795,117500000.0
2009-10-02 03:51:00,77.795,77.795,77.77,77.775,290000000.0
2009-10-02 03:52:00,77.775,77.78,77.76,77.77,339000000.0
2009-10-02 03:53:00,77.77,77.785,77.765,77.775,27200000.0
2009-10-02 03:54:00,77.77,77.785,77.73,77.765,80700000.0
2009-10-02 03:55:00,77.755,77.845,77.755,77.845,499200000.0
2009-10-02 03:56:00,77.845,77.865,77.825,77.83,362600000.0
2009-10-02 03:57:00,77.83,77.865,77.83,77.85,223800000.0
2009-10-02 03:58:00,77.85,77.895,77.85,77.895,188900000.0
2009-10-02 03:59:00,77.9,77.925,77.885,77.925,521500000.0
2009-10-02 04:00:00,77.925,77.95,77.915,77.94,206700000.0
2009-10-02 04:01:00,77.935,77.935,77.885,77.89,430800000.0
2009-10-02 04:02:00,77.89,77.91,77.89,77.91,379700000.0
2009-10-02 04:03:00,77.925,77.925,77.9,77.91,195699999.0
2009-10-02 04:04:00,77.91,77.92,77.88,77.88,282600000.0
2009-10-02 04:05:00,77.88,77.88,77.84,77.855,378099998.0
2009-10-02 04:06:00,77.855,77.895,77.845,77.89,169600000.0
2009-10-02 04:07:00,77.89,77.92,77.89,77.92,476400000.0
2009-10-02 04:08:00,77.92,77.925,77.915,77.915,181400000.0
2009-10-02 04:09:00,77.915,77.925,77.905,77.905,373200000.0
2009-10-02 04:10:00,77.905,77.925,77.905,77.915,406900000.0
2009-10-02 04:11:00,77.915,77.925,77.905,77.905,324900000.0
2009-10-02 04:12:00,77.905,77.91,77.895,77.91,351000000.0
2009-10-02 04:13:00,77.905,77.935,77.9,77.92,311600000.0
2009-10-02 04:14:00,77.925,77.935,77.915,77.925,272400001.0
2009-10-02 04:15:00,77.935,77.935,77.925,77.925,37100000.0
2009-10-02 04:16:00,77.925,77.93,77.905,77.91,341400001.0
2009-10-02 04:17:00,77.91,77.955,77.91,77.95,395900000.0
2009-10-02 04:18:00,77.95,77.96,77.915,77.915,302600000.0
2009-10-02 04:19:00,77.915,77.93,77.865,77.875,607499999.0
2009-10-02 04:20:00,77.875,77.89,77.87,77.88,451700000.0
2009-10-02 04:21:00,77.88,77.895,77.87,77.87,385099998.0
2009-10-02 04:22:00,77.87,77.885,77.865,77.88,555100001.0
2009-10-02 04:23:00,77.875,77.89,77.865,77.88,376900000.0
2009-10-02 04:24:00,77.88,77.9,77.875,77.885,467500000.0
2009-10-02 04:25:00,77.885,77.885,77.83,77.85,424800000.0
2009-10-02 04:26:00,77.85,77.865,77.85,77.865,437600000.0
2009-10-02 04:27:00,77.865,77.87,77.855,77.855,265000000.0
2009-10-02 04:28:00,77.855,77.87,77.855,77.865,409000000.0
2009-10-02 04:29:00,77.865,77.865,77.825,77.825,460599997.0
2009-10-02 04:30:00,77.825,77.845,77.825,77.835,218400000.0
2009-10-02 04:31:00,77.835,77.845,77.815,77.825,413300000.0
2009-10-02 04:32:00,77.82,77.835,77.775,77.785,529900000.0
2009-10-02 04:33:00,77.785,77.795,77.775,77.775,309800000.0
2009-10-02 04:34:00,77.775,77.8,77.77,77.795,457300000.0
2009-10-02 04:35:00,77.8,77.835,77.8,77.83,238500000.0
2009-10-02 04:36:00,77.83,77.83,77.785,77.785,323600000.0
2009-10-02 04:37:00,77.785,77.795,77.78,77.795,193600000.0
2009-10-02 04:38:00,77.8,77.8,77.78,77.79,122400000.0
2009-10-02 04:39:00,77.79,77.79,77.785,77.785,62700000.0
2009-10-02 04:40:00,77.785,77.8,77.785,77.795,145400000.0
2009-10-02 04:41:00,77.795,77.815,77.795,77.81,185700000.0
2009-10-02 04:42:00,77.805,77.805,77.8,77.8,92000000.0
2009-10-02 04:43:00,77.805,77.81,77.8,77.81,142500000.0
2009-10-02 04:44:00,77.81,77.82,77.805,77.815,131200000.0
2009-10-02 04:45:00,77.825,77.825,77.815,77.825,108100000.0
2009-10-02 04:46:00,77.825,77.825,77.785,77.79,330000000.0
2009-10-02 04:47:00,77.79,77.805,77.785,77.79,278600000.0
2009-10-02 04:48:00,77.8,77.805,77.785,77.785,96800000.0
2009-10-02 04:49:00,77.79,77.79,77.76,77.77,196800000.0
2009-10-02 04:50:00,77.77,77.805,77.77,77.785,177500000.0
2009-10-02 04:51:00,77.785,77.785,77.76,77.77,247200000.0
2009-10-02 04:52:00,77.765,77.77,77.76,77.77,138000000.0
2009-10-02 04:53:00,77.77,77.77,77.76,77.76,46400000.0
2009-10-02 04:54:00,77.76,77.775,77.76,77.765,130400000.0
2009-10-02 04:55:00,77.775,77.785,77.77,77.785,30400000.0
2009-10-02 04:56:00,77.785,77.8,77.78,77.795,66400000.0
2009-10-02 04:57:00,77.795,77.795,77.755,77.775,165600000.0
2009-10-02 04:58:00,77.77,77.78,77.74,77.74,118400000.0
2009-10-02 04:59:00,77.74,77.76,77.73,77.73,503500001.0
2009-10-02 05:00:00,77.73,77.73,77.72,77.725,290700000.0
2009-10-02 05:01:00,77.72,77.73,77.71,77.725,225400000.0
2009-10-02 05:02:00,77.725,77.73,77.71,77.72,317300000.0
2009-10-02 05:03:00,77.715,77.715,77.67,77.69,460300000.0
2009-10-02 05:04:00,77.69,77.69,77.635,77.655,537200000.0
2009-10-02 05:05:00,77.66,77.675,77.655,77.67,385400000.0
2009-10-02 05:06:00,77.67,77.68,77.66,77.66,221200000.0
2009-10-02 05:07:00,77.66,77.675,77.625,77.655,503900000.0
2009-10-02 05:08:00,77.66,77.67,77.6,77.625,738400000.0
2009-10-02 05:09:00,77.625,77.63,77.61,77.615,548099999.0
2009-10-02 05:10:00,77.615,77.64,77.615,77.63,445100000.0
2009-10-02 05:11:00,77.645,77.66,77.635,77.645,291000000.0
2009-10-02 05:12:00,77.645,77.66,77.615,77.645,347300000.0
2009-10-02 05:13:00,77.645,77.665,77.63,77.665,148900000.0
2009-10-02 05:14:00,77.665,77.665,77.645,77.655,139100000.0
2009-10-02 05:15:00,77.655,77.66,77.62,77.62,239800001.0
2009-10-02 05:16:00,77.62,77.625,77.605,77.625,332000000.0
2009-10-02 05:17:00,77.625,77.655,77.625,77.645,81700000.0
2009-10-02 05:18:00,77.645,77.65,77.615,77.615,216999998.0
2009-10-02 05:19:00,77.62,77.625,77.605,77.615,467399997.0
2009-10-02 05:20:00,77.615,77.635,77.61,77.635,205700000.0
2009-10-02 05:21:00,77.63,77.665,77.625,77.665,273400000.0
2009-10-02 05:22:00,77.66,77.695,77.655,77.695,291500000.0
2009-10-02 05:23:00,77.69,77.71,77.685,77.69,212800000.0
2009-10-02 05:24:00,77.69,77.69,77.645,77.68,373400000.0
2009-10-02 05:25:00,77.68,77.69,77.665,77.675,214900000.0
2009-10-02 05:26:00,77.68,77.69,77.665,77.67,170500000.0
2009-10-02 05:27:00,77.675,77.69,77.67,77.69,131100000.0
2009-10-02 05:28:00,77.685,77.685,77.68,77.685,92600000.0
2009-10-02 05:29:00,77.68,77.685,77.655,77.66,116200000.0
2009-10-02 05:30:00,77.655,77.665,77.655,77.66,263000000.0
2009-10-02 05:31:00,77.66,77.66,77.645,77.65,270500000.0
2009-10-02 05:32:00,77.65,77.655,77.63,77.65,282500000.0
2009-10-02 05:33:00,77.645,77.675,77.645,77.67,200000000.0
2009-10-02 05:34:00,77.67,77.725,77.67,77.725,137600000.0
2009-10-02 05:35:00,77.73,77.73,77.705,77.71,113700000.0
2009-10-02 05:36:00,77.71,77.715,77.695,77.715,142000000.0
2009-10-02 05:37:00,77.72,77.74,77.715,77.715,273300000.0
2009-10-02 05:38:00,77.715,77.725,77.705,77.725,131800000.0
2009-10-02 05:39:00,77.725,77.73,77.685,77.725,275200000.0
2009-10-02 05:40:00,77.735,77.75,77.735,77.735,39200000.0
2009-10-02 05:41:00,77.735,77.735,77.725,77.73,96800000.0
2009-10-02 05:42:00,77.73,77.73,77.71,77.715,109100000.0
2009-10-02 05:43:00,77.715,77.715,77.685,77.69,127600000.0
2009-10-02 05:44:00,77.69,77.715,77.69,77.705,118799999.0
2009-10-02 05:45:00,77.705,77.71,77.705,77.71,131200000.0
2009-10-02 05:46:00,77.71,77.71,77.665,77.68,250800000.0
2009-10-02 05:47:00,77.68,77.685,77.655,77.655,146400000.0
2009-10-02 05:48:00,77.66,77.66,77.645,77.66,434000001.0
2009-10-02 05:49:00,77.655,77.685,77.65,77.68,118000000.0
2009-10-02 05:50:00,77.675,77.69,77.665,77.685,246699999.0
2009-10-02 05:51:00,77.685,77.685,77.66,77.66,87200000.0
2009-10-02 05:52:00,77.66,77.675,77.645,77.675,279900001.0
2009-10-02 05:53:00,77.675,77.675,77.67,77.675,55200000.0
2009-10-02 05:54:00,77.675,77.675,77.675,77.675,38800000.0
2009-10-02 05:55:00,77.675,77.68,77.655,77.68,314400000.0
2009-10-02 05:56:00,77.68,77.69,77.67,77.685,597300000.0
2009-10-02 05:57:00,77.69,77.705,77.685,77.69,451599999.0
2009-10-02 05:58:00,77.69,77.7,77.685,77.7,204700000.0
2009-10-02 05:59:00,77.7,77.7,77.665,77.67,234800000.0
2009-10-02 06:00:00,77.67,77.69,77.67,77.67,317800000.0
2009-10-02 06:01:00,77.675,77.675,77.665,77.67,125900000.0
2009-10-02 06:02:00,77.67,77.68,77.67,77.67,221000000.0
2009-10-02 06:03:00,77.67,77.675,77.66,77.675,129300000.0
2009-10-02 06:04:00,77.675,77.68,77.675,77.675,78300000.0
2009-10-02 06:05:00,77.68,77.685,77.68,77.68,179300000.0
2009-10-02 06:06:00,77.68,77.7,77.68,77.695,412300000.0
2009-10-02 06:07:00,77.695,77.705,77.695,77.705,246000000.0
2009-10-02 06:08:00,77.705,77.705,77.68,77.685,250800000.0
2009-10-02 06:09:00,77.695,77.72,77.685,77.71,598200000.0
2009-10-02 06:10:00,77.715,77.75,77.7,77.745,647500000.0
2009-10-02 06:11:00,77.75,77.78,77.735,77.735,680600000.0
2009-10-02 06:12:00,77.735,77.745,77.735,77.74,247500000.0
2009-10-02 06:13:00,77.74,77.74,77.72,77.725,497700000.0
2009-10-02 06:14:00,77.725,77.745,77.72,77.73,503199999.0
2009-10-02 06:15:00,77.73,77.735,77.695,77.71,546800000.0
2009-10-02 06:16:00,77.71,77.74,77.705,77.74,354300000.0
2009-10-02 06:17:00,77.74,77.75,77.74,77.745,206500000.0
2009-10-02 06:18:00,77.74,77.74,77.73,77.735,115200000.0
2009-10-02 06:19:00,77.735,77.755,77.72,77.745,604500000.0
2009-10-02 06:20:00,77.75,77.76,77.745,77.755,140800000.0
2009-10-02 06:21:00,77.75,77.77,77.745,77.765,715300000.0
2009-10-02 06:22:00,77.765,77.79,77.76,77.785,251400000.0
2009-10-02 06:23:00,77.78,77.78,77.775,77.78,198000000.0
2009-10-02 06:24:00,77.775,77.78,77.765,77.765,172000000.0
2009-10-02 06:25:00,77.765,77.765,77.75,77.75,179500000.0
2009-10-02 06:26:00,77.75,77.775,77.75,77.775,86400000.0
2009-10-02 06:27:00,77.77,77.795,77.77,77.785,50400000.0
2009-10-02 06:28:00,77.77,77.795,77.77,77.785,431300000.0
2009-10-02 06:29:00,77.795,77.805,77.785,77.79,77700000.0
2009-10-02 06:30:00,77.785,77.8,77.78,77.795,51200000.0
2009-10-02 06:31:00,77.795,77.83,77.78,77.815,189100000.0
2009-10-02 06:32:00,77.815,77.815,77.78,77.79,150400000.0
2009-10-02 06:33:00,77.79,77.81,77.785,77.79,338799997.0
2009-10-02 06:34:00,77.79,77.805,77.775,77.785,183999999.0
2009-10-02 06:35:00,77.785,77.8,77.775,77.785,162000000.0
2009-10-02 06:36:00,77.785,77.79,77.77,77.775,389900000.0
2009-10-02 06:37:00,77.78,77.785,77.77,77.775,87200000.0
2009-10-02 06:38:00,77.775,77.78,77.765,77.765,72000000.0
2009-10-02 06:39:00,77.765,77.78,77.765,77.775,191600000.0
2009-10-02 06:40:00,77.775,77.785,77.77,77.78,168800000.0
2009-10-02 06:41:00,77.78,77.785,77.775,77.78,34800000.0
2009-10-02 06:42:00,77.775,77.785,77.775,77.785,34400000.0
2009-10-02 06:43:00,77.785,77.795,77.775,77.775,179000000.0
2009-10-02 06:44:00,77.775,77.78,77.775,77.775,260200000.0
2009-10-02 06:45:00,77.775,77.775,77.755,77.76,168700000.0
2009-10-02 06:46:00,77.76,77.76,77.755,77.755,50400000.0
2009-10-02 06:47:00,77.755,77.755,77.73,77.74,327800000.0
2009-10-02 06:48:00,77.74,77.745,77.74,77.745,79200000.0
2009-10-02 06:49:00,77.745,77.755,77.745,77.75,83200000.0
2009-10-02 06:50:00,77.755,77.765,77.75,77.75,215200000.0
2009-10-02 06:51:00,77.75,77.765,77.75,77.76,126900000.0
2009-10-02 06:52:00,77.755,77.755,77.74,77.745,116800000.0
2009-10-02 06:53:00,77.745,77.75,77.73,77.73,117600000.0
2009-10-02 06:54:00,77.73,77.73,77.705,77.715,89800000.0
2009-10-02 06:55:00,77.715,77.73,77.705,77.71,399800000.0
2009-10-02 06:56:00,77.715,77.72,77.71,77.715,432199998.0
2009-10-02 06:57:00,77.715,77.725,77.71,77.725,327400000.0
2009-10-02 06:58:00,77.725,77.735,77.72,77.73,261800000.0
2009-10-02 06:59:00,77.73,77.73,77.705,77.705,268200000.0
2009-10-02 07:00:00,77.705,77.73,77.705,77.725,268600000.0
2009-10-02 07:01:00,77.725,77.73,77.695,77.7,381300000.0
2009-10-02 07:02:00,77.7,77.7,77.695,77.695,229699997.0
2009-10-02 07:03:00,77.695,77.71,77.695,77.695,291700000.0
2009-10-02 07:04:00,77.695,77.695,77.685,77.685,114000000.0
2009-10-02 07:05:00,77.69,77.695,77.685,77.685,125200000.0
2009-10-02 07:06:00,77.685,77.705,77.675,77.7,580399999.0
2009-10-02 07:07:00,77.7,77.7,77.68,77.7,406800000.0
2009-10-02 07:08:00,77.69,77.695,77.685,77.69,196900000.0
2009-10-02 07:09:00,77.69,77.69,77.66,77.675,398299999.0
2009-10-02 07:10:00,77.675,77.69,77.67,77.675,391400002.0
2009-10-02 07:11:00,77.685,77.695,77.675,77.69,336200000.0
2009-10-02 07:12:00,77.685,77.7,77.68,77.69,260500000.0
2009-10-02 07:13:00,77.685,77.7,77.67,77.685,385900003.0
2009-10-02 07:14:00,77.685,77.765,77.68,77.765,714699999.0
2009-10-02 07:15:00,77.765,77.785,77.73,77.73,798299998.0
2009-10-02 07:16:00,77.735,77.755,77.725,77.745,581900000.0
2009-10-02 07:17:00,77.745,77.75,77.72,77.73,392799999.0
2009-10-02 07:18:00,77.725,77.725,77.695,77.715,438200000.0
2009-10-02 07:19:00,77.71,77.745,77.705,77.715,629100000.0
2009-10-02 07:20:00,77.715,77.765,77.71,77.735,622600001.0
2009-10-02 07:21:00,77.735,77.8,77.735,77.775,741299999.0
2009-10-02 07:22:00,77.775,77.83,77.77,77.83,669000000.0
2009-10-02 07:23:00,77.83,77.84,77.81,77.81,356400000.0
2009-10-02 07:24:00,77.81,77.82,77.795,77.81,597099998.0
2009-10-02 07:25:00,77.81,77.81,77.76,77.77,593199999.0
2009-10-02 07:26:00,77.77,77.775,77.755,77.77,336299999.0
2009-10-02 07:27:00,77.77,77.8,77.77,77.8,248399999.0
2009-10-02 07:28:00,77.8,77.815,77.795,77.8,555400001.0
2009-10-02 07:29:00,77.8,77.835,77.8,77.835,418599999.0
2009-10-02 07:30:00,77.835,77.84,77.775,77.785,534300000.0
2009-10-02 07:31:00,77.785,77.8,77.75,77.78,324800000.0
2009-10-02 07:32:00,77.79,77.79,77.77,77.77,148200000.0
2009-10-02 07:33:00,77.77,77.77,77.745,77.76,250400000.0
2009-10-02 07:34:00,77.76,77.795,77.76,77.79,208200000.0
2009-10-02 07:35:00,77.79,77.8,77.76,77.76,84800000.0
2009-10-02 07:36:00,77.76,77.775,77.76,77.77,114300000.0
2009-10-02 07:37:00,77.77,77.775,77.715,77.715,182400000.0
2009-10-02 07:38:00,77.715,77.72,77.7,77.7,270900000.0
2009-10-02 07:39:00,77.7,77.715,77.68,77.705,422300000.0
2009-10-02 07:40:00,77.705,77.705,77.67,77.68,353600000.0
2009-10-02 07:41:00,77.68,77.72,77.68,77.705,315200000.0
2009-10-02 07:42:00,77.705,77.74,77.7,77.74,168000000.0
2009-10-02 07:43:00,77.74,77.75,77.72,77.75,370500000.0
2009-10-02 07:44:00,77.75,77.755,77.745,77.745,157900000.0
2009-10-02 07:45:00,77.745,77.75,77.72,77.725,499400000.0
2009-10-02 07:46:00,77.725,77.745,77.72,77.735,236900000.0
2009-10-02 07:47:00,77.735,77.755,77.73,77.755,113000000.0
2009-10-02 07:48:00,77.755,77.805,77.75,77.765,306400000.0
2009-10-02 07:49:00,77.765,77.785,77.75,77.775,556900002.0
2009-10-02 07:50:00,77.77,77.795,77.765,77.795,662399997.0
2009-10-02 07:51:00,77.795,77.865,77.795,77.825,577200000.0
2009-10-02 07:52:00,77.825,77.88,77.81,77.88,524600000.0
2009-10-02 07:53:00,77.88,77.895,77.865,77.885,724600000.0
2009-10-02 07:54:00,77.885,77.885,77.85,77.865,335700000.0
2009-10-02 07:55:00,77.86,77.875,77.825,77.845,134500000.0
2009-10-02 07:56:00,77.825,77.84,77.815,77.82,128400000.0
2009-10-02 07:57:00,77.82,77.855,77.82,77.85,242100000.0
2009-10-02 07:58:00,77.85,77.85,77.82,77.82,160500000.0
2009-10-02 07:59:00,77.825,77.855,77.815,77.815,170600000.0
2009-10-02 08:00:00,77.815,77.825,77.775,77.785,619499999.0
2009-10-02 08:01:00,77.785,77.8,77.77,77.785,219500000.0
2009-10-02 08:02:00,77.785,77.81,77.785,77.795,260900000.0
2009-10-02 08:03:00,77.795,77.84,77.785,77.835,454000000.0
2009-10-02 08:04:00,77.84,77.85,77.815,77.835,88900000.0
2009-10-02 08:05:00,77.825,77.84,77.81,77.82,136900000.0
2009-10-02 08:06:00,77.82,77.855,77.815,77.85,467799999.0
2009-10-02 08:07:00,77.855,77.86,77.825,77.835,598200001.0
2009-10-02 08:08:00,77.835,77.87,77.835,77.855,732700000.0
2009-10-02 08:09:00,77.855,77.895,77.85,77.895,336100000.0
2009-10-02 08:10:00,77.895,77.91,77.875,77.875,272600001.0
2009-10-02 08:11:00,77.875,77.875,77.85,77.86,343400001.0
2009-10-02 08:12:00,77.86,77.865,77.85,77.855,181000000.0
2009-10-02 08:13:00,77.855,77.865,77.85,77.86,55000000.0
2009-10-02 08:14:00,77.855,77.885,77.855,77.88,321500001.0
2009-10-02 08:15:00,77.885,77.89,77.855,77.875,405900001.0
2009-10-02 08:16:00,77.875,77.9,77.87,77.87,421600000.0
2009-10-02 08:17:00,77.87,77.87,77.85,77.865,264600000.0
2009-10-02 08:18:00,77.865,77.91,77.865,77.895,616800001.0
2009-10-02 08:19:00,77.9,77.9,77.885,77.885,399700000.0
2009-10-02 08:20:00,77.89,77.89,77.86,77.86,320900000.0
2009-10-02 08:21:00,77.865,77.89,77.865,77.885,497200000.0
2009-10-02 08:22:00,77.885,77.885,77.87,77.875,66300000.0
2009-10-02 08:23:00,77.875,77.92,77.875,77.92,149400000.0
2009-10-02 08:24:00,77.92,77.96,77.895,77.96,229800000.0
2009-10-02 08:25:00,77.96,77.97,77.92,77.95,419900000.0
2009-10-02 08:26:00,77.955,77.96,77.94,77.95,576899999.0
2009-10-02 08:27:00,77.95,77.96,77.94,77.95,461899994.0
2009-10-02 08:28:00,77.95,77.97,77.92,77.96,593100000.0
2009-10-02 08:29:00,77.96,77.96,77.935,77.94,272200000.0
2009-10-02 08:30:00,77.935,77.935,77.92,77.935,161700000.0
2009-10-02 08:31:00,77.935,77.94,77.935,77.935,78200000.0
2009-10-02 08:32:00,77.935,77.94,77.895,77.9,323500001.0
2009-10-02 08:33:00,77.9,77.93,77.885,77.92,464900000.0
2009-10-02 08:34:00,77.92,77.92,77.885,77.89,465099999.0
2009-10-02 08:35:00,77.89,77.895,77.87,77.88,764300001.0
2009-10-02 08:36:00,77.885,77.915,77.875,77.875,546399999.0
2009-10-02 08:37:00,77.875,77.875,77.85,77.86,301999997.0
2009-10-02 08:38:00,77.855,77.88,77.855,77.88,471200000.0
2009-10-02 08:39:00,77.88,77.88,77.86,77.865,592500001.0
2009-10-02 08:40:00,77.865,77.87,77.845,77.86,673300001.0
2009-10-02 08:41:00,77.86,77.87,77.85,77.87,345799999.0
2009-10-02 08:42:00,77.87,77.895,77.855,77.895,399000001.0
2009-10-02 08:43:00,77.895,77.895,77.86,77.88,664800000.0
2009-10-02 08:44:00,77.88,77.89,77.815,77.82,964099998.0
2009-10-02 08:45:00,77.825,77.835,77.81,77.835,611999999.0
2009-10-02 08:46:00,77.835,77.86,77.835,77.85,479600002.0
2009-10-02 08:47:00,77.85,77.855,77.835,77.835,377200000.0
2009-10-02 08:48:00,77.83,77.86,77.83,77.86,403100002.0
2009-10-02 08:49:00,77.855,77.86,77.835,77.845,597100000.0
2009-10-02 08:50:00,77.845,77.85,77.82,77.825,329800000.0
2009-10-02 08:51:00,77.825,77.825,77.77,77.77,605400006.0
2009-10-02 08:52:00,77.77,77.795,77.77,77.78,571300000.0
2009-10-02 08:53:00,77.78,77.79,77.78,77.78,420500001.0
2009-10-02 08:54:00,77.785,77.815,77.775,77.815,646599999.0
2009-10-02 08:55:00,77.82,77.835,77.815,77.825,640099997.0
2009-10-02 08:56:00,77.83,77.845,77.825,77.84,332500000.0
2009-10-02 08:57:00,77.84,77.845,77.83,77.84,366500000.0
2009-10-02 08:58:00,77.835,77.84,77.775,77.79,668300001.0
2009-10-02 08:59:00,77.79,77.81,77.79,77.81,272599997.0
2009-10-02 09:00:00,77.805,77.85,77.805,77.85,805399998.0
2009-10-02 09:01:00,77.845,77.865,77.81,77.81,817399999.0
2009-10-02 09:02:00,77.81,77.855,77.8,77.855,654600000.0
2009-10-02 09:03:00,77.855,77.865,77.835,77.835,943200000.0
2009-10-02 09:04:00,77.835,77.87,77.835,77.855,919199998.0
2009-10-02 09:05:00,77.855,77.86,77.83,77.83,681200000.0
2009-10-02 09:06:00,77.83,77.84,77.825,77.835,464199998.0
2009-10-02 09:07:00,77.83,77.85,77.815,77.85,739400000.0
2009-10-02 09:08:00,77.85,77.85,77.825,77.83,731999998.0
2009-10-02 09:09:00,77.83,77.83,77.81,77.815,497100000.0
2009-10-02 09:10:00,77.815,77.82,77.8,77.82,501200002.0
2009-10-02 09:11:00,77.82,77.855,77.79,77.805,778400000.0
2009-10-02 09:12:00,77.805,77.815,77.795,77.805,561900000.0
2009-10-02 09:13:00,77.8,77.815,77.795,77.8,593499999.0
2009-10-02 09:14:00,77.795,77.825,77.795,77.81,450099999.0
2009-10-02 09:15:00,77.81,77.81,77.795,77.8,419900001.0
2009-10-02 09:16:00,77.795,77.795,77.78,77.78,551800000.0
2009-10-02 09:17:00,77.78,77.795,77.745,77.755,931700000.0
2009-10-02 09:18:00,77.755,77.765,77.745,77.75,828500000.0
2009-10-02 09:19:00,77.75,77.755,77.745,77.755,358399997.0
2009-10-02 09:20:00,77.75,77.795,77.75,77.77,675100000.0
2009-10-02 09:21:00,77.77,77.79,77.725,77.735,610399997.0
2009-10-02 09:22:00,77.735,77.755,77.735,77.74,481499999.0
2009-10-02 09:23:00,77.74,77.74,77.685,77.695,526399999.0
2009-10-02 09:24:00,77.695,77.7,77.67,77.67,625200000.0
2009-10-02 09:25:00,77.675,77.73,77.675,77.69,638599997.0
2009-10-02 09:26:00,77.69,77.71,77.67,77.67,694199999.0
2009-10-02 09:27:00,77.67,77.67,77.565,77.595,989700002.0
2009-10-02 09:28:00,77.595,77.61,77.58,77.61,980700001.0
2009-10-02 09:29:00,77.615,77.615,77.525,77.525,859300000.0
2009-10-02 09:30:00,77.525,77.53,77.49,77.49,1102299996.0
2009-10-02 09:31:00,77.49,77.515,77.48,77.505,378300000.0
2009-10-02 09:32:00,77.505,77.535,77.5,77.51,714400000.0
2009-10-02 09:33:00,77.51,77.535,77.5,77.515,821599999.0
2009-10-02 09:34:00,77.515,77.545,77.505,77.525,786799999.0
2009-10-02 09:35:00,77.525,77.58,77.52,77.58,908700001.0
2009-10-02 09:36:00,77.58,77.58,77.56,77.565,434800000.0
2009-10-02 09:37:00,77.565,77.575,77.55,77.55,330200000.0
2009-10-02 09:38:00,77.55,77.555,77.495,77.495,613300000.0
2009-10-02 09:39:00,77.495,77.52,77.48,77.515,506200000.0
2009-10-02 09:40:00,77.51,77.525,77.47,77.485,647199998.0
2009-10-02 09:41:00,77.485,77.505,77.465,77.495,647400000.0
2009-10-02 09:42:00,77.495,77.535,77.49,77.53,605100000.0
2009-10-02 09:43:00,77.53,77.555,77.51,77.55,842199998.0
2009-10-02 09:44:00,77.55,77.585,77.54,77.56,811400002.0
2009-10-02 09:45:00,77.565,77.585,77.56,77.585,330800001.0
2009-10-02 09:46:00,77.585,77.59,77.555,77.575,567500000.0
2009-10-02 09:47:00,77.58,77.6,77.575,77.585,496599999.0
2009-10-02 09:48:00,77.585,77.61,77.585,77.595,855700003.0
2009-10-02 09:49:00,77.595,77.615,77.595,77.61,1147100002.0
2009-10-02 09:50:00,77.61,77.635,77.61,77.61,525200000.0
2009-10-02 09:51:00,77.61,77.615,77.605,77.61,263800000.0
2009-10-02 09:52:00,77.605,77.63,77.59,77.6,343800001.0
2009-10-02 09:53:00,77.6,77.64,77.595,77.61,514400000.0
2009-10-02 09:54:00,77.615,77.64,77.61,77.625,470300000.0
2009-10-02 09:55:00,77.625,77.63,77.6,77.61,414599999.0
2009-10-02 09:56:00,77.61,77.655,77.605,77.655,261400000.0
2009-10-02 09:57:00,77.655,77.665,77.635,77.635,467900000.0
2009-10-02 09:58:00,77.64,77.65,77.625,77.64,427700000.0
2009-10-02 09:59:00,77.64,77.64,77.595,77.6,572500000.0
2009-10-02 10:00:00,77.595,77.61,77.56,77.56,669900001.0
2009-10-02 10:01:00,77.555,77.555,77.48,77.485,511500000.0
2009-10-02 10:02:00,77.485,77.495,77.435,77.45,772000001.0
2009-10-02 10:03:00,77.45,77.47,77.405,77.42,744099998.0
2009-10-02 10:04:00,77.42,77.45,77.42,77.435,712499999.0
2009-10-02 10:05:00,77.445,77.445,77.385,77.385,522600000.0
2009-10-02 10:06:00,77.385,77.405,77.37,77.395,670999997.0
2009-10-02 10:07:00,77.395,77.405,77.39,77.39,521700001.0
2009-10-02 10:08:00,77.395,77.4,77.385,77.385,604699998.0
2009-10-02 10:09:00,77.385,77.41,77.385,77.41,421699999.0
2009-10-02 10:10:00,77.415,77.425,77.41,77.42,454000000.0
2009-10-02 10:11:00,77.415,77.43,77.405,77.41,524500000.0
2009-10-02 10:12:00,77.41,77.415,77.4,77.405,511600001.0
2009-10-02 10:13:00,77.4,77.43,77.365,77.365,711800000.0
2009-10-02 10:14:00,77.365,77.365,77.335,77.36,518500000.0
2009-10-02 10:15:00,77.36,77.38,77.355,77.37,322500002.0
2009-10-02 10:16:00,77.37,77.395,77.37,77.38,268400000.0
2009-10-02 10:17:00,77.38,77.38,77.355,77.36,472199999.0
2009-10-02 10:18:00,77.365,77.39,77.365,77.385,570899998.0
2009-10-02 10:19:00,77.39,77.39,77.375,77.375,408900000.0
2009-10-02 10:20:00,77.375,77.395,77.375,77.395,461000000.0
2009-10-02 10:21:00,77.395,77.415,77.385,77.39,437500000.0
2009-10-02 10:22:00,77.39,77.39,77.365,77.365,232200000.0
2009-10-02 10:23:00,77.365,77.365,77.295,77.295,1041400002.0
2009-10-02 10:24:00,77.295,77.325,77.29,77.31,733299999.0
2009-10-02 10:25:00,77.31,77.36,77.31,77.34,795200000.0
2009-10-02 10:26:00,77.34,77.345,77.295,77.315,677200000.0
2009-10-02 10:27:00,77.32,77.34,77.31,77.33,385900001.0
2009-10-02 10:28:00,77.33,77.365,77.33,77.365,628500000.0
2009-10-02 10:29:00,77.365,77.39,77.36,77.38,690800003.0
2009-10-02 10:30:00,77.38,77.4,77.375,77.395,416499999.0
2009-10-02 10:31:00,77.395,77.4,77.385,77.39,376899999.0
2009-10-02 10:32:00,77.39,77.41,77.39,77.4,330600000.0
2009-10-02 10:33:00,77.4,77.415,77.395,77.4,335899999.0
2009-10-02 10:34:00,77.405,77.43,77.405,77.42,434900000.0
2009-10-02 10:35:00,77.42,77.43,77.41,77.42,874500000.0
2009-10-02 10:36:00,77.42,77.43,77.41,77.41,252800000.0
2009-10-02 10:37:00,77.41,77.42,77.385,77.39,408999999.0
2009-10-02 10:38:00,77.39,77.39,77.345,77.355,907799997.0
2009-10-02 10:39:00,77.355,77.36,77.31,77.33,812100001.0
2009-10-02 10:40:00,77.34,77.37,77.34,77.37,757500000.0
2009-10-02 10:41:00,77.37,77.38,77.345,77.36,704699999.0
2009-10-02 10:42:00,77.355,77.375,77.345,77.35,647499999.0
2009-10-02 10:43:00,77.355,77.375,77.355,77.365,276099999.0
2009-10-02 10:44:00,77.365,77.395,77.365,77.385,337400001.0
2009-10-02 10:45:00,77.385,77.395,77.37,77.385,644000000.0
2009-10-02 10:46:00,77.385,77.41,77.38,77.395,931200001.0
2009-10-02 10:47:00,77.395,77.42,77.37,77.385,830399996.0
2009-10-02 10:48:00,77.385,77.405,77.375,77.39,850600001.0
2009-10-02 10:49:00,77.39,77.395,77.365,77.37,870299995.0
2009-10-02 10:50:00,77.37,77.37,77.32,77.345,816300000.0
2009-10-02 10:51:00,77.345,77.375,77.335,77.375,564999999.0
2009-10-02 10:52:00,77.375,77.39,77.365,77.375,567300000.0
2009-10-02 10:53:00,77.375,77.4,77.375,77.4,685899999.0
2009-10-02 10:54:00,77.4,77.4,77.36,77.365,476400001.0
2009-10-02 10:55:00,77.365,77.4,77.355,77.395,662900001.0
2009-10-02 10:56:00,77.4,77.4,77.38,77.39,558100000.0
2009-10-02 10:57:00,77.39,77.4,77.38,77.38,542600000.0
2009-10-02 10:58:00,77.38,77.38,77.365,77.375,512199998.0
2009-10-02 10:59:00,77.375,77.375,77.355,77.375,481600001.0
2009-10-02 11:00:00,77.375,77.375,77.355,77.355,622899998.0
2009-10-02 11:01:00,77.36,77.36,77.33,77.345,915299999.0
2009-10-02 11:02:00,77.345,77.37,77.34,77.355,593700000.0
2009-10-02 11:03:00,77.355,77.365,77.34,77.36,872100001.0
2009-10-02 11:04:00,77.36,77.4,77.355,77.395,700999999.0
2009-10-02 11:05:00,77.395,77.42,77.39,77.395,553100000.0
2009-10-02 11:06:00,77.395,77.415,77.39,77.405,490500001.0
2009-10-02 11:07:00,77.405,77.44,77.4,77.42,718700000.0
2009-10-02 11:08:00,77.42,77.44,77.42,77.425,439100000.0
2009-10-02 11:09:00,77.425,77.43,77.42,77.425,283400000.0
2009-10-02 11:10:00,77.44,77.445,77.43,77.445,395700000.0
2009-10-02 11:11:00,77.445,77.48,77.435,77.48,373199999.0
2009-10-02 11:12:00,77.475,77.48,77.43,77.43,761699999.0
2009-10-02 11:13:00,77.43,77.435,77.415,77.42,404800000.0
2009-10-02 11:14:00,77.42,77.43,77.415,77.415,508800001.0
2009-10-02 11:15:00,77.415,77.425,77.41,77.41,546600001.0
2009-10-02 11:16:00,77.41,77.41,77.385,77.39,643399997.0
2009-10-02 11:17:00,77.39,77.39,77.355,77.375,474700000.0
2009-10-02 11:18:00,77.375,77.39,77.355,77.38,766699999.0
2009-10-02 11:19:00,77.38,77.39,77.38,77.385,439600001.0
2009-10-02 11:20:00,77.39,77.405,77.385,77.4,411900000.0
2009-10-02 11:21:00,77.4,77.415,77.375,77.39,698099999.0
2009-10-02 11:22:00,77.385,77.385,77.34,77.36,820400000.0
2009-10-02 11:23:00,77.36,77.37,77.35,77.355,534000000.0
2009-10-02 11:24:00,77.35,77.35,77.325,77.34,687000000.0
2009-10-02 11:25:00,77.345,77.345,77.255,77.27,426399999.0
2009-10-02 11:26:00,77.275,77.305,77.275,77.275,674999999.0
2009-10-02 11:27:00,77.275,77.3,77.27,77.28,561100000.0
2009-10-02 11:28:00,77.285,77.31,77.28,77.295,341500001.0
2009-10-02 11:29:00,77.3,77.325,77.29,77.32,683200001.0
2009-10-02 11:30:00,77.32,77.365,77.32,77.355,547999999.0
2009-10-02 11:31:00,77.36,77.365,77.34,77.355,370500000.0
2009-10-02 11:32:00,77.355,77.365,77.345,77.36,443000001.0
2009-10-02 11:33:00,77.355,77.365,77.355,77.36,326700001.0
2009-10-02 11:34:00,77.36,77.375,77.345,77.355,378900000.0
2009-10-02 11:35:00,77.355,77.355,77.34,77.345,395900000.0
2009-10-02 11:36:00,77.345,77.35,77.34,77.35,254900000.0
2009-10-02 11:37:00,77.35,77.365,77.35,77.355,399000002.0
2009-10-02 11:38:00,77.355,77.355,77.35,77.355,419700000.0
2009-10-02 11:39:00,77.355,77.36,77.35,77.355,259700001.0
2009-10-02 11:40:00,77.355,77.37,77.345,77.355,690699999.0
2009-10-02 11:41:00,77.355,77.375,77.34,77.345,482000001.0
2009-10-02 11:42:00,77.345,77.36,77.345,77.355,463200000.0
2009-10-02 11:43:00,77.355,77.365,77.345,77.345,362300000.0
2009-10-02 11:44:00,77.35,77.35,77.335,77.345,384600001.0
2009-10-02 11:45:00,77.345,77.35,77.335,77.345,278900000.0
2009-10-02 11:46:00,77.34,77.34,77.325,77.335,407099999.0
2009-10-02 11:47:00,77.335,77.345,77.335,77.335,326799999.0
2009-10-02 11:48:00,77.335,77.34,77.325,77.335,288300000.0
2009-10-02 11:49:00,77.335,77.34,77.315,77.315,529500000.0
2009-10-02 11:50:00,77.315,77.315,77.285,77.3,481500000.0
2009-10-02 11:51:00,77.3,77.305,77.295,77.305,288199999.0
2009-10-02 11:52:00,77.3,77.305,77.25,77.265,711400003.0
2009-10-02 11:53:00,77.27,77.27,77.25,77.25,358900003.0
2009-10-02 11:54:00,77.25,77.25,77.205,77.245,719900001.0
2009-10-02 11:55:00,77.24,77.24,77.23,77.23,415000000.0
2009-10-02 11:56:00,77.23,77.23,77.225,77.23,186800000.0
2009-10-02 11:57:00,77.23,77.23,77.21,77.21,291000000.0
2009-10-02 11:58:00,77.21,77.23,77.21,77.22,397900000.0
2009-10-02 11:59:00,77.22,77.23,77.22,77.23,175800000.0
2009-10-02 12:00:00,77.23,77.26,77.23,77.24,511900001.0
2009-10-02 12:01:00,77.24,77.26,77.235,77.25,615299999.0
2009-10-02 12:02:00,77.25,77.255,77.23,77.235,276200000.0
2009-10-02 12:03:00,77.235,77.24,77.23,77.235,319300000.0
2009-10-02 12:04:00,77.24,77.245,77.24,77.24,173200000.0
2009-10-02 12:05:00,77.245,77.245,77.24,77.24,214700001.0
2009-10-02 12:06:00,77.24,77.24,77.195,77.195,484600000.0
2009-10-02 12:07:00,77.195,77.2,77.145,77.15,689400002.0
2009-10-02 12:08:00,77.16,77.165,77.115,77.12,362399999.0
2009-10-02 12:09:00,77.12,77.15,77.12,77.15,759399999.0
2009-10-02 12:10:00,77.15,77.15,77.125,77.125,345400000.0
2009-10-02 12:11:00,77.125,77.145,77.12,77.125,417100002.0
2009-10-02 12:12:00,77.125,77.13,77.115,77.12,333500001.0
2009-10-02 12:13:00,77.12,77.145,77.12,77.135,286600000.0
2009-10-02 12:14:00,77.14,77.145,77.13,77.135,234700000.0
2009-10-02 12:15:00,77.135,77.15,77.135,77.145,338300001.0
2009-10-02 12:16:00,77.145,77.15,77.115,77.135,431999999.0
2009-10-02 12:17:00,77.135,77.16,77.13,77.155,429200000.0
2009-10-02 12:18:00,77.155,77.17,77.15,77.155,258400000.0
2009-10-02 12:19:00,77.155,77.16,77.105,77.115,196900000.0
2009-10-02 12:20:00,77.115,77.13,77.105,77.105,99900000.0
2009-10-02 12:21:00,77.105,77.115,77.105,77.105,300600000.0
2009-10-02 12:22:00,77.105,77.11,77.1,77.1,196400000.0
2009-10-02 12:23:00,77.095,77.11,77.095,77.1,139000000.0
2009-10-02 12:24:00,77.1,77.115,77.095,77.105,233900000.0
2009-10-02 12:25:00,77.105,77.105,77.095,77.095,103400000.0
2009-10-02 12:26:00,77.095,77.105,77.095,77.095,204499999.0
2009-10-02 12:27:00,77.095,77.11,77.095,77.095,288200000.0
2009-10-02 12:28:00,77.095,77.12,77.095,77.11,420100000.0
2009-10-02 12:29:00,77.11,77.14,77.11,77.125,262700000.0
2009-10-02 12:30:00,77.13,77.13,77.12,77.13,148000000.0
2009-10-02 12:31:00,77.13,77.135,77.12,77.125,313600000.0
2009-10-02 12:32:00,77.125,77.13,77.11,77.125,233700000.0
2009-10-02 12:33:00,77.125,77.145,77.125,77.145,223500000.0
2009-10-02 12:34:00,77.15,77.155,77.14,77.155,243800000.0
2009-10-02 12:35:00,77.155,77.16,77.145,77.155,279500000.0
2009-10-02 12:36:00,77.155,77.165,77.15,77.15,340000000.0
2009-10-02 12:37:00,77.145,77.145,77.125,77.135,378399999.0
2009-10-02 12:38:00,77.135,77.14,77.12,77.12,307300000.0
2009-10-02 12:39:00,77.12,77.14,77.12,77.13,352300000.0
2009-10-02 12:40:00,77.125,77.13,77.12,77.12,327600001.0
2009-10-02 12:41:00,77.12,77.145,77.12,77.14,205699999.0
2009-10-02 12:42:00,77.14,77.145,77.135,77.14,64800000.0
2009-10-02 12:43:00,77.135,77.145,77.135,77.145,85600000.0
2009-10-02 12:44:00,77.14,77.15,77.105,77.11,435300000.0
2009-10-02 12:45:00,77.11,77.12,77.1,77.105,634999998.0
2009-10-02 12:46:00,77.105,77.105,77.095,77.095,354100000.0
2009-10-02 12:47:00,77.095,77.095,77.065,77.065,276700000.0
2009-10-02 12:48:00,77.065,77.07,77.05,77.06,610200000.0
2009-10-02 12:49:00,77.065,77.07,77.055,77.065,295200000.0
2009-10-02 12:50:00,77.065,77.065,77.05,77.055,97700000.0
2009-10-02 12:51:00,77.055,77.065,77.055,77.065,133600000.0
2009-10-02 12:52:00,77.065,77.065,77.05,77.055,295500000.0
2009-10-02 12:53:00,77.055,77.065,77.04,77.05,308100000.0
2009-10-02 12:54:00,77.05,77.08,77.05,77.075,192900000.0
2009-10-02 12:55:00,77.07,77.095,77.07,77.09,393100000.0
2009-10-02 12:56:00,77.09,77.09,77.08,77.09,49700000.0
2009-10-02 12:57:00,77.095,77.1,77.07,77.08,234799999.0
2009-10-02 12:58:00,77.075,77.075,77.065,77.065,186100000.0
2009-10-02 12:59:00,77.065,77.07,77.02,77.02,383299999.0
2009-10-02 13:00:00,77.02,77.025,77.005,77.01,578900001.0
2009-10-02 13:01:00,77.01,77.02,76.995,77.0,538800000.0
2009-10-02 13:02:00,77.0,77.01,76.945,76.97,719100001.0
2009-10-02 13:03:00,76.97,76.985,76.965,76.985,378300000.0
2009-10-02 13:04:00,76.985,77.005,76.985,76.985,272400000.0
2009-10-02 13:05:00,76.99,77.02,76.99,77.01,101200000.0
2009-10-02 13:06:00,77.01,77.025,77.005,77.025,116800000.0
2009-10-02 13:07:00,77.025,77.05,77.0,77.015,255100000.0
2009-10-02 13:08:00,77.015,77.015,76.945,76.985,486300000.0
2009-10-02 13:09:00,76.985,77.015,76.985,77.01,295900000.0
2009-10-02 13:10:00,77.01,77.035,77.01,77.035,53600000.0
2009-10-02 13:11:00,77.035,77.045,77.03,77.04,117200000.0
2009-10-02 13:12:00,77.045,77.07,77.04,77.055,202300000.0
2009-10-02 13:13:00,77.065,77.075,77.055,77.07,109400000.0
2009-10-02 13:14:00,77.07,77.075,77.055,77.065,138400000.0
2009-10-02 13:15:00,77.065,77.07,77.05,77.055,233100000.0
2009-10-02 13:16:00,77.055,77.055,77.03,77.035,248700000.0
2009-10-02 13:17:00,77.035,77.04,76.985,76.99,438900000.0
2009-10-02 13:18:00,76.99,76.995,76.98,76.995,312100000.0
2009-10-02 13:19:00,77.0,77.005,76.99,77.0,262700000.0
2009-10-02 13:20:00,77.0,77.0,76.985,76.985,124500000.0
2009-10-02 13:21:00,76.99,76.99,76.97,76.975,190100000.0
2009-10-02 13:22:00,76.98,76.98,76.955,76.97,349400000.0
2009-10-02 13:23:00,76.965,76.975,76.945,76.955,557699999.0
2009-10-02 13:24:00,76.955,76.975,76.95,76.975,199600000.0
2009-10-02 13:25:00,76.965,76.995,76.965,76.99,94700000.0
2009-10-02 13:26:00,76.99,77.025,76.985,77.025,385100000.0
2009-10-02 13:27:00,77.025,77.025,77.01,77.015,514000000.0
2009-10-02 13:28:00,77.01,77.04,77.01,77.04,173700000.0
2009-10-02 13:29:00,77.04,77.04,77.02,77.025,244000000.0
2009-10-02 13:30:00,77.025,77.06,77.005,77.05,614200003.0
2009-10-02 13:31:00,77.06,77.07,77.045,77.055,233400000.0
2009-10-02 13:32:00,77.055,77.06,77.05,77.05,193100000.0
2009-10-02 13:33:00,77.05,77.065,77.05,77.065,130700000.0
2009-10-02 13:34:00,77.065,77.08,77.06,77.075,414500000.0
2009-10-02 13:35:00,77.075,77.075,77.055,77.06,181800000.0
2009-10-02 13:36:00,77.06,77.06,77.05,77.05,192300000.0
2009-10-02 13:37:00,77.05,77.06,77.035,77.055,421800000.0
2009-10-02 13:38:00,77.055,77.06,77.04,77.04,446400000.0
2009-10-02 13:39:00,77.04,77.045,77.025,77.025,320900000.0
2009-10-02 13:40:00,77.025,77.025,76.98,76.985,381500000.0
2009-10-02 13:41:00,76.985,77.0,76.985,76.995,191300000.0
2009-10-02 13:42:00,77.0,77.01,76.965,76.995,426500000.0
2009-10-02 13:43:00,76.995,77.015,76.99,77.015,373100000.0
2009-10-02 13:44:00,77.025,77.025,77.01,77.01,324100000.0
2009-10-02 13:45:00,77.015,77.07,77.015,77.07,625800003.0
2009-10-02 13:46:00,77.075,77.085,77.07,77.085,572100000.0
2009-10-02 13:47:00,77.08,77.09,77.065,77.065,508600001.0
2009-10-02 13:48:00,77.065,77.1,77.065,77.1,381799999.0
2009-10-02 13:49:00,77.105,77.105,77.07,77.07,454000000.0
2009-10-02 13:50:00,77.07,77.08,77.07,77.075,157500000.0
2009-10-02 13:51:00,77.075,77.08,77.06,77.06,149600000.0
2009-10-02 13:52:00,77.06,77.075,77.06,77.065,211000000.0
2009-10-02 13:53:00,77.065,77.07,77.055,77.06,113100000.0
2009-10-02 13:54:00,77.06,77.06,77.05,77.06,151400000.0
2009-10-02 13:55:00,77.06,77.11,77.045,77.105,290800000.0
2009-10-02 13:56:00,77.105,77.105,77.08,77.09,488099999.0
2009-10-02 13:57:00,77.085,77.115,77.085,77.095,242200000.0
2009-10-02 13:58:00,77.095,77.1,77.07,77.075,609600001.0
2009-10-02 13:59:00,77.075,77.095,77.075,77.085,608099999.0
2009-10-02 14:00:00,77.085,77.105,77.08,77.09,360500000.0
2009-10-02 14:01:00,77.09,77.135,77.09,77.125,362900000.0
2009-10-02 14:02:00,77.125,77.16,77.115,77.155,716399996.0
2009-10-02 14:03:00,77.16,77.195,77.15,77.185,768999997.0
2009-10-02 14:04:00,77.185,77.225,77.18,77.22,724400002.0
2009-10-02 14:05:00,77.22,77.225,77.185,77.185,484900000.0
2009-10-02 14:06:00,77.185,77.215,77.185,77.2,591399997.0
2009-10-02 14:07:00,77.205,77.205,77.185,77.195,423100000.0
2009-10-02 14:08:00,77.195,77.21,77.185,77.195,786300003.0
2009-10-02 14:09:00,77.195,77.205,77.16,77.165,691000000.0
2009-10-02 14:10:00,77.165,77.165,77.13,77.135,404600000.0
2009-10-02 14:11:00,77.135,77.175,77.13,77.15,743500000.0
2009-10-02 14:12:00,77.15,77.15,77.14,77.14,378799997.0
2009-10-02 14:13:00,77.135,77.135,77.115,77.115,524999997.0
2009-10-02 14:14:00,77.115,77.155,77.115,77.15,362800000.0
2009-10-02 14:15:00,77.15,77.155,77.105,77.105,552800000.0
2009-10-02 14:16:00,77.105,77.13,77.095,77.11,719099998.0
2009-10-02 14:17:00,77.11,77.16,77.11,77.145,660200000.0
2009-10-02 14:18:00,77.145,77.155,77.125,77.125,665299999.0
2009-10-02 14:19:00,77.125,77.15,77.12,77.135,956699998.0
2009-10-02 14:20:00,77.14,77.14,77.075,77.1,766999999.0
2009-10-02 14:21:00,77.1,77.15,77.08,77.095,845000001.0
2009-10-02 14:22:00,77.095,77.155,77.095,77.1,850400002.0
2009-10-02 14:23:00,77.1,77.135,77.095,77.125,685199999.0
2009-10-02 14:24:00,77.125,77.15,77.105,77.13,1016299992.0
2009-10-02 14:25:00,77.125,77.135,77.115,77.13,518299999.0
2009-10-02 14:26:00,77.13,77.175,77.125,77.135,961399997.0
2009-10-02 14:27:00,77.135,77.14,77.095,77.115,638300002.0
2009-10-02 14:28:00,77.115,77.155,77.09,77.145,361300001.0
2009-10-02 14:29:00,77.145,77.205,77.14,77.15,530099998.0
2009-10-02 14:30:00,77.097,77.097,76.27,76.69,236000000.0
2009-10-02 14:31:00,76.685,76.715,76.59,76.675,212700000.0
2009-10-02 14:32:00,76.67,76.72,76.615,76.615,305400000.0
2009-10-02 14:33:00,76.615,76.615,76.45,76.51,729399999.0
2009-10-02 14:34:00,76.51,76.555,76.47,76.525,278100000.0
2009-10-02 14:35:00,76.535,76.585,76.52,76.52,426700000.0
2009-10-02 14:36:00,76.545,76.545,76.48,76.495,334400000.0
2009-10-02 14:37:00,76.48,76.5,76.405,76.46,644499999.0
2009-10-02 14:38:00,76.46,76.465,76.335,76.335,672200000.0
2009-10-02 14:39:00,76.335,76.435,76.335,76.425,799400000.0
2009-10-02 14:40:00,76.415,76.625,76.415,76.58,463899999.0
2009-10-02 14:41:00,76.585,76.71,76.58,76.675,525200000.0
2009-10-02 14:42:00,76.675,76.725,76.59,76.71,586600000.0
2009-10-02 14:43:00,76.71,76.71,76.58,76.61,697600000.0
2009-10-02 14:44:00,76.61,76.68,76.605,76.68,907800000.0
2009-10-02 14:45:00,76.67,76.785,76.66,76.775,794399998.0
2009-10-02 14:46:00,76.77,76.79,76.7,76.76,687000002.0
2009-10-02 14:47:00,76.755,76.77,76.68,76.735,592500000.0
2009-10-02 14:48:00,76.735,76.79,76.715,76.785,639600002.0
2009-10-02 14:49:00,76.785,76.805,76.765,76.78,802799999.0
2009-10-02 14:50:00,76.775,76.825,76.755,76.815,835700000.0
2009-10-02 14:51:00,76.81,76.81,76.745,76.785,848900000.0
2009-10-02 14:52:00,76.79,76.8,76.73,76.73,891999996.0
2009-10-02 14:53:00,76.73,76.755,76.68,76.69,963699999.0
2009-10-02 14:54:00,76.685,76.685,76.59,76.605,839400002.0
2009-10-02 14:55:00,76.605,76.625,76.58,76.605,658900000.0
2009-10-02 14:56:00,76.615,76.615,76.585,76.585,805600000.0
2009-10-02 14:57:00,76.585,76.59,76.515,76.515,867000001.0
2009-10-02 14:58:00,76.52,76.62,76.485,76.605,860000001.0
2009-10-02 14:59:00,76.61,76.63,76.58,76.625,929500000.0
2009-10-02 15:00:00,76.625,76.63,76.585,76.615,834900000.0
2009-10-02 15:01:00,76.615,76.66,76.595,76.65,917100001.0
2009-10-02 15:02:00,76.65,76.685,76.63,76.645,839499999.0
2009-10-02 15:03:00,76.645,76.68,76.575,76.58,747800000.0
2009-10-02 15:04:00,76.59,76.61,76.55,76.61,845699999.0
2009-10-02 15:05:00,76.605,76.63,76.555,76.57,892500001.0
2009-10-02 15:06:00,76.57,76.57,76.495,76.53,755400001.0
2009-10-02 15:07:00,76.53,76.56,76.515,76.52,581100001.0
2009-10-02 15:08:00,76.52,76.58,76.505,76.57,711900001.0
2009-10-02 15:09:00,76.57,76.57,76.485,76.515,709799999.0
2009-10-02 15:10:00,76.515,76.565,76.495,76.56,534900000.0
2009-10-02 15:11:00,76.56,76.6,76.535,76.6,849400001.0
2009-10-02 15:12:00,76.6,76.645,76.6,76.645,813900000.0
2009-10-02 15:13:00,76.645,76.675,76.635,76.675,672899998.0
2009-10-02 15:14:00,76.675,76.715,76.65,76.715,778300001.0
2009-10-02 15:15:00,76.715,76.73,76.685,76.73,600500000.0
2009-10-02 15:16:00,76.73,76.755,76.725,76.75,821899999.0
2009-10-02 15:17:00,76.745,76.785,76.725,76.78,877999997.0
2009-10-02 15:18:00,76.78,76.805,76.765,76.8,868499999.0
2009-10-02 15:19:00,76.8,76.8,76.76,76.775,813800000.0
2009-10-02 15:20:00,76.765,76.765,76.72,76.755,610400000.0
2009-10-02 15:21:00,76.755,76.775,76.685,76.69,487800000.0
2009-10-02 15:22:00,76.69,76.69,76.625,76.64,792300001.0
2009-10-02 15:23:00,76.64,76.66,76.61,76.625,1038199998.0
2009-10-02 15:24:00,76.625,76.645,76.62,76.62,806699997.0
2009-10-02 15:25:00,76.62,76.65,76.615,76.625,651800001.0
2009-10-02 15:26:00,76.625,76.66,76.625,76.63,595900001.0
2009-10-02 15:27:00,76.63,76.655,76.615,76.635,926699996.0
2009-10-02 15:28:00,76.635,76.66,76.62,76.635,871300001.0
2009-10-02 15:29:00,76.635,76.655,76.62,76.62,859000003.0
2009-10-02 15:30:00,76.62,76.67,76.61,76.66,802099998.0
2009-10-02 15:31:00,76.66,76.76,76.64,76.74,843799999.0
2009-10-02 15:32:00,76.735,76.755,76.715,76.715,669300000.0
2009-10-02 15:33:00,76.715,76.715,76.67,76.705,733499999.0
2009-10-02 15:34:00,76.71,76.74,76.68,76.735,740499999.0
2009-10-02 15:35:00,76.735,76.83,76.735,76.8,806100000.0
2009-10-02 15:36:00,76.805,76.82,76.785,76.815,830599998.0
2009-10-02 15:37:00,76.815,76.845,76.785,76.82,779299996.0
2009-10-02 15:38:00,76.825,76.85,76.775,76.78,808000002.0
2009-10-02 15:39:00,76.78,76.785,76.745,76.76,817800000.0
2009-10-02 15:40:00,76.76,76.8,76.76,76.78,923000002.0
2009-10-02 15:41:00,76.775,76.78,76.715,76.72,723899999.0
2009-10-02 15:42:00,76.72,76.745,76.695,76.695,672700000.0
2009-10-02 15:43:00,76.695,76.73,76.69,76.73,691100001.0
2009-10-02 15:44:00,76.725,76.75,76.705,76.72,705300000.0
2009-10-02 15:45:00,76.725,76.74,76.7,76.7,655400000.0
2009-10-02 15:46:00,76.7,76.785,76.7,76.785,893300000.0
2009-10-02 15:47:00,76.785,76.82,76.775,76.81,693900000.0
2009-10-02 15:48:00,76.81,76.845,76.785,76.835,809200000.0
2009-10-02 15:49:00,76.835,76.84,76.79,76.825,855900000.0
2009-10-02 15:50:00,76.825,76.825,76.77,76.795,765600000.0
2009-10-02 15:51:00,76.79,76.825,76.775,76.81,871400001.0
2009-10-02 15:52:00,76.81,76.825,76.77,76.805,776600000.0
2009-10-02 15:53:00,76.8,76.89,76.795,76.805,653400000.0
2009-10-02 15:54:00,76.805,76.855,76.775,76.775,681400000.0
2009-10-02 15:55:00,76.775,76.855,76.775,76.835,979599999.0
2009-10-02 15:56:00,76.835,76.855,76.81,76.815,855300003.0
2009-10-02 15:57:00,76.815,76.855,76.8,76.85,911699996.0
2009-10-02 15:58:00,76.845,76.855,76.82,76.82,778300001.0
2009-10-02 15:59:00,76.825,76.86,76.81,76.825,370300001.0
2009-10-02 16:00:00,76.825,76.825,76.705,76.72,545000000.0
2009-10-02 16:01:00,76.72,76.76,76.695,76.725,605500001.0
2009-10-02 16:02:00,76.72,76.805,76.715,76.795,742900000.0
2009-10-02 16:03:00,76.8,76.91,76.8,76.875,920000001.0
2009-10-02 16:04:00,76.875,76.95,76.87,76.945,678200000.0
2009-10-02 16:05:00,76.945,77.005,76.915,76.945,694199999.0
2009-10-02 16:06:00,76.945,76.975,76.935,76.96,581600000.0
2009-10-02 16:07:00,76.965,76.965,76.91,76.915,462700000.0
2009-10-02 16:08:00,76.915,76.97,76.905,76.96,827300000.0
2009-10-02 16:09:00,76.965,76.965,76.865,76.875,797100001.0
2009-10-02 16:10:00,76.88,76.93,76.87,76.88,763900001.0
2009-10-02 16:11:00,76.87,76.955,76.87,76.905,778999999.0
2009-10-02 16:12:00,76.905,76.935,76.905,76.93,643300001.0
2009-10-02 16:13:00,76.93,76.94,76.885,76.9,658399999.0
2009-10-02 16:14:00,76.895,76.9,76.87,76.89,716099998.0
2009-10-02 16:15:00,76.895,76.94,76.895,76.915,715300000.0
2009-10-02 16:16:00,76.915,77.005,76.915,76.985,801400000.0
2009-10-02 16:17:00,76.985,77.015,76.955,76.98,908400001.0
2009-10-02 16:18:00,76.975,77.015,76.96,76.97,737900000.0
2009-10-02 16:19:00,76.97,77.0,76.915,76.94,861599999.0
2009-10-02 16:20:00,76.935,77.025,76.93,77.005,851699999.0
2009-10-02 16:21:00,77.01,77.065,76.995,77.05,773600001.0
2009-10-02 16:22:00,77.05,77.145,77.04,77.125,1053300002.0
2009-10-02 16:23:00,77.125,77.185,77.115,77.18,871399997.0
2009-10-02 16:24:00,77.19,77.205,77.165,77.205,879000001.0
2009-10-02 16:25:00,77.205,77.365,77.205,77.365,802400000.0
2009-10-02 16:26:00,77.365,77.4,77.34,77.37,958100001.0
2009-10-02 16:27:00,77.37,77.38,77.34,77.38,614399998.0
2009-10-02 16:28:00,77.375,77.405,77.36,77.37,771000001.0
2009-10-02 16:29:00,77.365,77.38,77.33,77.38,788999997.0
2009-10-02 16:30:00,77.38,77.435,77.38,77.415,813900002.0
2009-10-02 16:31:00,77.415,77.44,77.38,77.44,1049400002.0
2009-10-02 16:32:00,77.445,77.46,77.39,77.44,1044499999.0
2009-10-02 16:33:00,77.445,77.505,77.445,77.495,807800000.0
2009-10-02 16:34:00,77.495,77.515,77.48,77.5,721000000.0
2009-10-02 16:35:00,77.5,77.57,77.48,77.57,987799998.0
2009-10-02 16:36:00,77.575,77.6,77.55,77.575,897699996.0
2009-10-02 16:37:00,77.575,77.6,77.555,77.57,891100000.0
2009-10-02 16:38:00,77.57,77.575,77.535,77.535,750999998.0
2009-10-02 16:39:00,77.535,77.54,77.51,77.515,678500000.0
2009-10-02 16:40:00,77.515,77.515,77.47,77.47,918499997.0
2009-10-02 16:41:00,77.47,77.47,77.415,77.415,752099997.0
2009-10-02 16:42:00,77.415,77.42,77.38,77.4,791299998.0
2009-10-02 16:43:00,77.405,77.405,77.365,77.385,637700000.0
2009-10-02 16:44:00,77.385,77.435,77.375,77.43,841600000.0
2009-10-02 16:45:00,77.425,77.435,77.375,77.375,928500000.0
2009-10-02 16:46:00,77.375,77.38,77.35,77.375,857099999.0
2009-10-02 16:47:00,77.38,77.38,77.31,77.31,1061199999.0
2009-10-02 16:48:00,77.31,77.33,77.285,77.31,758500000.0
2009-10-02 16:49:00,77.31,77.315,77.285,77.285,712100001.0
2009-10-02 16:50:00,77.29,77.32,77.275,77.285,879300001.0
2009-10-02 16:51:00,77.285,77.3,77.25,77.255,729500005.0
2009-10-02 16:52:00,77.255,77.31,77.255,77.31,836299999.0
2009-10-02 16:53:00,77.31,77.33,77.285,77.295,746200001.0
2009-10-02 16:54:00,77.29,77.3,77.235,77.255,810000003.0
2009-10-02 16:55:00,77.255,77.265,77.23,77.255,655499997.0
2009-10-02 16:56:00,77.26,77.27,77.24,77.265,858200000.0
2009-10-02 16:57:00,77.265,77.325,77.265,77.32,893500001.0
2009-10-02 16:58:00,77.325,77.38,77.3,77.305,927400000.0
2009-10-02 16:59:00,77.305,77.385,77.285,77.295,913699999.0
2009-10-02 17:00:00,77.295,77.335,77.295,77.33,698500000.0
2009-10-02 17:01:00,77.335,77.355,77.325,77.35,592499997.0
2009-10-02 17:02:00,77.35,77.47,77.35,77.445,717200000.0
2009-10-02 17:03:00,77.445,77.47,77.39,77.455,940199998.0
2009-10-02 17:04:00,77.45,77.575,77.45,77.515,1075599998.0
2009-10-02 17:05:00,77.515,77.585,77.515,77.58,1188100001.0
2009-10-02 17:06:00,77.575,77.67,77.575,77.645,827599999.0
2009-10-02 17:07:00,77.645,77.66,77.595,77.66,1234400005.0
2009-10-02 17:08:00,77.665,77.755,77.655,77.725,1174599998.0
2009-10-02 17:09:00,77.725,77.9,77.69,77.85,1197500001.0
2009-10-02 17:10:00,77.85,77.855,77.765,77.775,1188800000.0
2009-10-02 17:11:00,77.775,77.775,77.685,77.73,1034100001.0
2009-10-02 17:12:00,77.73,77.775,77.715,77.725,1051000002.0
2009-10-02 17:13:00,77.725,77.73,77.685,77.7,1050500001.0
2009-10-02 17:14:00,77.7,77.705,77.64,77.66,1150600000.0
2009-10-02 17:15:00,77.675,77.705,77.635,77.665,961599997.0
2009-10-02 17:16:00,77.67,77.7,77.665,77.69,1210299997.0
2009-10-02 17:17:00,77.69,77.7,77.635,77.64,1072800003.0
2009-10-02 17:18:00,77.64,77.67,77.625,77.645,779300001.0
2009-10-02 17:19:00,77.64,77.675,77.625,77.635,1151299995.0
2009-10-02 17:20:00,77.64,77.665,77.635,77.655,801400001.0
2009-10-02 17:21:00,77.655,77.76,77.655,77.7,1222600003.0
2009-10-02 17:22:00,77.7,77.745,77.7,77.715,1301199997.0
2009-10-02 17:23:00,77.715,77.75,77.71,77.735,914300001.0
2009-10-02 17:24:00,77.735,77.755,77.72,77.745,1098899999.0
2009-10-02 17:25:00,77.745,77.8,77.745,77.775,1043499998.0
2009-10-02 17:26:00,77.775,77.835,77.775,77.775,785000000.0
2009-10-02 17:27:00,77.765,77.775,77.745,77.755,709099999.0
2009-10-02 17:28:00,77.755,77.765,77.715,77.73,653599998.0
2009-10-02 17:29:00,77.73,77.765,77.73,77.74,614900000.0
2009-10-02 17:30:00,77.74,77.785,77.74,77.775,826399999.0
2009-10-02 17:31:00,77.775,77.855,77.775,77.84,897100001.0
2009-10-02 17:32:00,77.84,77.85,77.805,77.83,963099998.0
2009-10-02 17:33:00,77.825,77.845,77.79,77.79,668699997.0
2009-10-02 17:34:00,77.79,77.79,77.725,77.735,599900000.0
2009-10-02 17:35:00,77.73,77.745,77.65,77.68,1164100005.0
2009-10-02 17:36:00,77.68,77.695,77.645,77.645,907800000.0
2009-10-02 17:37:00,77.645,77.67,77.635,77.65,652100000.0
2009-10-02 17:38:00,77.65,77.65,77.625,77.65,799899999.0
2009-10-02 17:39:00,77.645,77.67,77.63,77.655,654499997.0
2009-10-02 17:40:00,77.65,77.65,77.535,77.555,1048099997.0
2009-10-02 17:41:00,77.555,77.56,77.515,77.535,605400000.0
2009-10-02 17:42:00,77.535,77.535,77.485,77.52,865599999.0
2009-10-02 17:43:00,77.515,77.515,77.48,77.48,1049099994.0
2009-10-02 17:44:00,77.475,77.5,77.465,77.495,911799999.0
2009-10-02 17:45:00,77.5,77.525,77.475,77.475,679399997.0
2009-10-02 17:46:00,77.475,77.53,77.475,77.53,571300000.0
2009-10-02 17:47:00,77.53,77.53,77.485,77.505,541899998.0
2009-10-02 17:48:00,77.505,77.505,77.46,77.475,404600000.0
2009-10-02 17:49:00,77.475,77.525,77.475,77.525,625400004.0
2009-10-02 17:50:00,77.525,77.55,77.525,77.535,688199998.0
2009-10-02 17:51:00,77.53,77.55,77.505,77.55,660999995.0
2009-10-02 17:52:00,77.55,77.565,77.54,77.55,712799996.0
2009-10-02 17:53:00,77.55,77.565,77.54,77.55,336899998.0
2009-10-02 17:54:00,77.555,77.6,77.55,77.585,350499999.0
2009-10-02 17:55:00,77.575,77.58,77.535,77.55,549200000.0
2009-10-02 17:56:00,77.55,77.55,77.5,77.51,578800002.0
2009-10-02 17:57:00,77.51,77.55,77.51,77.535,759499999.0
2009-10-02 17:58:00,77.54,77.555,77.535,77.535,562700000.0
2009-10-02 17:59:00,77.535,77.575,77.515,77.55,498199997.0
2009-10-02 18:00:00,77.55,77.575,77.55,77.565,737599999.0
2009-10-02 18:01:00,77.565,77.565,77.545,77.56,520499999.0
2009-10-02 18:02:00,77.56,77.595,77.56,77.59,492100000.0
2009-10-02 18:03:00,77.59,77.59,77.545,77.575,809099999.0
2009-10-02 18:04:00,77.575,77.605,77.57,77.6,759300003.0
2009-10-02 18:05:00,77.595,77.615,77.57,77.57,622599998.0
2009-10-02 18:06:00,77.57,77.575,77.545,77.55,420300001.0
2009-10-02 18:07:00,77.545,77.59,77.535,77.575,915600002.0
2009-10-02 18:08:00,77.575,77.575,77.535,77.545,607900000.0
2009-10-02 18:09:00,77.55,77.555,77.515,77.535,590800000.0
2009-10-02 18:10:00,77.535,77.62,77.53,77.62,607800001.0
2009-10-02 18:11:00,77.62,77.635,77.61,77.61,606500003.0
2009-10-02 18:12:00,77.61,77.61,77.58,77.585,511700000.0
2009-10-02 18:13:00,77.58,77.61,77.555,77.555,549700000.0
2009-10-02 18:14:00,77.555,77.565,77.485,77.505,727799999.0
2009-10-02 18:15:00,77.505,77.535,77.505,77.52,339900000.0
2009-10-02 18:16:00,77.52,77.555,77.52,77.535,277600000.0
2009-10-02 18:17:00,77.535,77.57,77.535,77.57,326799999.0
2009-10-02 18:18:00,77.57,77.585,77.56,77.565,300100000.0
2009-10-02 18:19:00,77.56,77.56,77.53,77.54,515100001.0
2009-10-02 18:20:00,77.54,77.555,77.535,77.535,464900001.0
2009-10-02 18:21:00,77.53,77.53,77.49,77.495,447900000.0
2009-10-02 18:22:00,77.495,77.515,77.495,77.495,293900000.0
2009-10-02 18:23:00,77.495,77.51,77.465,77.51,630700001.0
2009-10-02 18:24:00,77.515,77.53,77.49,77.505,405699999.0
2009-10-02 18:25:00,77.505,77.51,77.485,77.49,311100000.0
2009-10-02 18:26:00,77.49,77.505,77.485,77.5,277899998.0
2009-10-02 18:27:00,77.5,77.55,77.5,77.55,276000000.0
2009-10-02 18:28:00,77.55,77.57,77.54,77.55,370599999.0
2009-10-02 18:29:00,77.55,77.565,77.545,77.555,397200000.0
2009-10-02 18:30:00,77.56,77.605,77.555,77.6,425699998.0
2009-10-02 18:31:00,77.6,77.615,77.59,77.595,636900000.0
2009-10-02 18:32:00,77.595,77.6,77.57,77.595,320000001.0
2009-10-02 18:33:00,77.59,77.6,77.56,77.575,483599998.0
2009-10-02 18:34:00,77.575,77.615,77.575,77.59,431000000.0
2009-10-02 18:35:00,77.585,77.585,77.56,77.565,256700000.0
2009-10-02 18:36:00,77.56,77.57,77.55,77.565,357899998.0
2009-10-02 18:37:00,77.56,77.58,77.56,77.58,182000000.0
2009-10-02 18:38:00,77.58,77.59,77.575,77.575,256799999.0
2009-10-02 18:39:00,77.575,77.575,77.565,77.565,265299996.0
2009-10-02 18:40:00,77.57,77.6,77.56,77.595,553299999.0
2009-10-02 18:41:00,77.595,77.595,77.575,77.575,370600000.0
2009-10-02 18:42:00,77.575,77.58,77.57,77.57,300000001.0
2009-10-02 18:43:00,77.57,77.575,77.555,77.565,397100001.0
2009-10-02 18:44:00,77.57,77.57,77.56,77.56,371000001.0
2009-10-02 18:45:00,77.56,77.565,77.545,77.55,197800000.0
2009-10-02 18:46:00,77.55,77.555,77.55,77.555,141300000.0
2009-10-02 18:47:00,77.555,77.58,77.555,77.565,212200000.0
2009-10-02 18:48:00,77.565,77.59,77.55,77.59,299599999.0
2009-10-02 18:49:00,77.59,77.615,77.575,77.595,422200000.0
2009-10-02 18:50:00,77.595,77.615,77.59,77.605,300099999.0
2009-10-02 18:51:00,77.605,77.605,77.57,77.575,205400000.0
2009-10-02 18:52:00,77.575,77.585,77.57,77.58,237900000.0
2009-10-02 18:53:00,77.58,77.585,77.55,77.57,182200000.0
2009-10-02 18:54:00,77.57,77.59,77.57,77.58,354400000.0
2009-10-02 18:55:00,77.585,77.59,77.57,77.57,223600000.0
2009-10-02 18:56:00,77.57,77.575,77.565,77.57,126900000.0
2009-10-02 18:57:00,77.565,77.595,77.555,77.595,432400001.0
2009-10-02 18:58:00,77.59,77.615,77.58,77.615,395500001.0
2009-10-02 18:59:00,77.605,77.655,77.595,77.635,466200000.0
2009-10-02 19:00:00,77.635,77.66,77.625,77.64,448900000.0
2009-10-02 19:01:00,77.64,77.67,77.64,77.66,323600000.0
2009-10-02 19:02:00,77.66,77.69,77.66,77.665,553200001.0
2009-10-02 19:03:00,77.67,77.675,77.64,77.64,376300000.0
2009-10-02 19:04:00,77.64,77.66,77.62,77.655,377200000.0
2009-10-02 19:05:00,77.655,77.66,77.645,77.65,226700001.0
2009-10-02 19:06:00,77.65,77.675,77.65,77.665,495400000.0
2009-10-02 19:07:00,77.66,77.67,77.66,77.66,299700001.0
2009-10-02 19:08:00,77.66,77.675,77.655,77.66,626499998.0
2009-10-02 19:09:00,77.655,77.665,77.655,77.655,225200001.0
2009-10-02 19:10:00,77.66,77.67,77.655,77.66,383000000.0
2009-10-02 19:11:00,77.66,77.7,77.65,77.69,374900001.0
2009-10-02 19:12:00,77.69,77.75,77.69,77.745,458300000.0
2009-10-02 19:13:00,77.755,77.765,77.735,77.76,583400001.0
2009-10-02 19:14:00,77.77,77.775,77.725,77.735,365799997.0
2009-10-02 19:15:00,77.74,77.74,77.695,77.695,336800000.0
2009-10-02 19:16:00,77.695,77.715,77.685,77.715,398100002.0
2009-10-02 19:17:00,77.715,77.715,77.685,77.685,239200000.0
2009-10-02 19:18:00,77.69,77.715,77.68,77.68,255400000.0
2009-10-02 19:19:00,77.675,77.685,77.665,77.675,219600000.0
2009-10-02 19:20:00,77.675,77.68,77.67,77.675,113100000.0
2009-10-02 19:21:00,77.675,77.685,77.675,77.685,165700000.0
2009-10-02 19:22:00,77.685,77.695,77.665,77.67,172700000.0
2009-10-02 19:23:00,77.67,77.675,77.665,77.675,297100000.0
2009-10-02 19:24:00,77.68,77.685,77.68,77.68,192100000.0
2009-10-02 19:25:00,77.685,77.705,77.68,77.68,362100000.0
2009-10-02 19:26:00,77.68,77.685,77.67,77.675,184599999.0
2009-10-02 19:27:00,77.675,77.675,77.67,77.67,148200000.0
2009-10-02 19:28:00,77.67,77.675,77.67,77.675,42300000.0
2009-10-02 19:29:00,77.675,77.675,77.675,77.675,38700000.0
2009-10-02 19:30:00,77.675,77.695,77.67,77.685,216000000.0
2009-10-02 19:31:00,77.685,77.695,77.665,77.675,339600000.0
2009-10-02 19:32:00,77.675,77.68,77.665,77.675,367500000.0
2009-10-02 19:33:00,77.675,77.685,77.65,77.655,294799999.0
2009-10-02 19:34:00,77.655,77.665,77.655,77.665,183200001.0
2009-10-02 19:35:00,77.665,77.685,77.66,77.66,443999998.0
2009-10-02 19:36:00,77.66,77.67,77.65,77.65,154400000.0
2009-10-02 19:37:00,77.65,77.65,77.62,77.645,319500000.0
2009-10-02 19:38:00,77.645,77.645,77.6,77.605,213200000.0
2009-10-02 19:39:00,77.6,77.615,77.59,77.6,580200002.0
2009-10-02 19:40:00,77.6,77.635,77.6,77.625,465400000.0
2009-10-02 19:41:00,77.62,77.62,77.605,77.615,351900001.0
2009-10-02 19:42:00,77.615,77.62,77.605,77.62,341800001.0
2009-10-02 19:43:00,77.62,77.63,77.62,77.63,227500000.0
2009-10-02 19:44:00,77.63,77.67,77.63,77.64,537300000.0
2009-10-02 19:45:00,77.64,77.66,77.625,77.64,664099999.0
2009-10-02 19:46:00,77.64,77.65,77.64,77.645,203700000.0
2009-10-02 19:47:00,77.64,77.685,77.64,77.68,400499998.0
2009-10-02 19:48:00,77.68,77.685,77.67,77.685,454700000.0
2009-10-02 19:49:00,77.685,77.7,77.655,77.655,465100001.0
2009-10-02 19:50:00,77.655,77.685,77.635,77.68,531300001.0
2009-10-02 19:51:00,77.68,77.715,77.675,77.675,561999999.0
2009-10-02 19:52:00,77.69,77.72,77.675,77.695,521700000.0
2009-10-02 19:53:00,77.695,77.71,77.67,77.67,330000001.0
2009-10-02 19:54:00,77.67,77.67,77.645,77.655,169299999.0
2009-10-02 19:55:00,77.65,77.675,77.65,77.67,325100000.0
2009-10-02 19:56:00,77.675,77.695,77.66,77.66,426500000.0
2009-10-02 19:57:00,77.665,77.665,77.635,77.65,330300000.0
2009-10-02 19:58:00,77.65,77.655,77.63,77.645,472600000.0
2009-10-02 19:59:00,77.645,77.645,77.615,77.63,327700000.0
2009-10-02 20:00:00,77.63,77.635,77.58,77.58,371699999.0
2009-10-02 20:01:00,77.57,77.595,77.57,77.595,544300000.0
2009-10-02 20:02:00,77.595,77.6,77.575,77.58,270700000.0
2009-10-02 20:03:00,77.58,77.585,77.575,77.585,47500000.0
2009-10-02 20:04:00,77.585,77.595,77.565,77.575,467100000.0
2009-10-02 20:05:00,77.58,77.605,77.58,77.605,362599999.0
2009-10-02 20:06:00,77.605,77.64,77.595,77.595,292000000.0
2009-10-02 20:07:00,77.585,77.605,77.575,77.585,222200000.0
2009-10-02 20:08:00,77.585,77.6,77.585,77.6,232700000.0
2009-10-02 20:09:00,77.6,77.605,77.575,77.575,532600001.0
2009-10-02 20:10:00,77.58,77.595,77.575,77.595,236900001.0
2009-10-02 20:11:00,77.59,77.59,77.575,77.585,290900000.0
2009-10-02 20:12:00,77.585,77.585,77.575,77.575,122400000.0
2009-10-02 20:13:00,77.575,77.58,77.57,77.57,43200000.0
2009-10-02 20:14:00,77.57,77.59,77.56,77.59,535900001.0
2009-10-02 20:15:00,77.59,77.63,77.59,77.615,520100001.0
2009-10-02 20:16:00,77.61,77.625,77.6,77.61,460499999.0
2009-10-02 20:17:00,77.62,77.625,77.61,77.61,108400000.0
2009-10-02 20:18:00,77.61,77.62,77.61,77.62,361400002.0
2009-10-02 20:19:00,77.615,77.655,77.615,77.64,429400000.0
2009-10-02 20:20:00,77.64,77.66,77.635,77.635,182200000.0
2009-10-02 20:21:00,77.635,77.635,77.61,77.615,230100000.0
2009-10-02 20:22:00,77.615,77.625,77.605,77.605,300200000.0
2009-10-02 20:23:00,77.595,77.615,77.595,77.61,289299999.0
2009-10-02 20:24:00,77.61,77.625,77.6,77.615,377800000.0
2009-10-02 20:25:00,77.615,77.635,77.61,77.635,383099999.0
2009-10-02 20:26:00,77.635,77.68,77.635,77.66,351600000.0
2009-10-02 20:27:00,77.665,77.67,77.645,77.65,334500000.0
2009-10-02 20:28:00,77.65,77.655,77.65,77.655,188600000.0
2009-10-02 20:29:00,77.65,77.655,77.65,77.655,36900000.0
2009-10-02 20:30:00,77.655,77.66,77.645,77.645,359300000.0
2009-10-02 20:31:00,77.65,77.66,77.64,77.655,242000000.0
2009-10-02 20:32:00,77.66,77.67,77.65,77.65,232100000.0
2009-10-02 20:33:00,77.65,77.65,77.64,77.65,196400000.0
2009-10-02 20:34:00,77.65,77.655,77.65,77.65,141700000.0
2009-10-02 20:35:00,77.655,77.66,77.655,77.66,184600000.0
2009-10-02 20:36:00,77.66,77.66,77.635,77.645,247499999.0
2009-10-02 20:37:00,77.645,77.645,77.625,77.64,249600000.0
2009-10-02 20:38:00,77.64,77.645,77.635,77.645,142500000.0
2009-10-02 20:39:00,77.64,77.64,77.615,77.62,67100000.0
2009-10-02 20:40:00,77.62,77.62,77.59,77.59,138600000.0
2009-10-02 20:41:00,77.595,77.6,77.575,77.575,157500000.0
2009-10-02 20:42:00,77.575,77.6,77.575,77.59,351499999.0
2009-10-02 20:43:00,77.59,77.6,77.59,77.6,113400000.0
2009-10-02 20:44:00,77.6,77.61,77.595,77.605,204700000.0
2009-10-02 20:45:00,77.605,77.61,77.585,77.6,146200000.0
2009-10-02 20:46:00,77.6,77.6,77.595,77.595,91200000.0
2009-10-02 20:47:00,77.595,77.6,77.595,77.595,30400000.0
2009-10-02 20:48:00,77.59,77.6,77.59,77.595,113600000.0
2009-10-02 20:49:00,77.595,77.6,77.595,77.6,60000000.0
2009-10-02 20:50:00,77.605,77.605,77.59,77.59,210399999.0
2009-10-02 20:51:00,77.59,77.59,77.575,77.58,210700000.0
2009-10-02 20:52:00,77.585,77.615,77.585,77.605,273100000.0
2009-10-02 20:53:00,77.61,77.615,77.57,77.575,87900000.0
2009-10-02 20:54:00,77.575,77.575,77.565,77.575,186100001.0
2009-10-02 20:55:00,77.58,77.59,77.55,77.555,309500000.0
2009-10-02 20:56:00,77.555,77.555,77.52,77.53,158900000.0
2009-10-02 20:57:00,77.525,77.535,77.5,77.52,668900000.0
2009-10-02 20:58:00,77.525,77.525,77.515,77.52,374499999.0
2009-10-02 20:59:00,77.52,77.54,77.505,77.535,837700000.0
2009-10-02 21:00:00,77.535,77.56,77.535,77.555,617700002.0
2009-10-02 21:01:00,77.555,77.57,77.535,77.535,388999999.0
2009-10-02 21:02:00,77.535,77.555,77.515,77.535,388900000.0
2009-10-02 21:03:00,77.535,77.545,77.525,77.54,462099999.0
2009-10-02 21:04:00,77.54,77.58,77.52,77.56,381400000.0
2009-10-02 21:05:00,77.56,77.56,77.54,77.555,306300000.0
2009-10-02 21:06:00,77.55,77.56,77.53,77.54,531200000.0
2009-10-02 21:07:00,77.54,77.54,77.525,77.525,319800000.0
2009-10-02 21:08:00,77.525,77.565,77.525,77.55,262300000.0
2009-10-02 21:09:00,77.55,77.55,77.54,77.54,235100000.0
2009-10-02 21:10:00,77.56,77.56,77.545,77.55,208500000.0
2009-10-02 21:11:00,77.55,77.555,77.54,77.55,221400000.0
2009-10-02 21:12:00,77.55,77.56,77.54,77.55,195100000.0
2009-10-02 21:13:00,77.55,77.55,77.545,77.55,23200000.0
2009-10-02 21:14:00,77.555,77.555,77.54,77.54,262000000.0
2009-10-02 21:15:00,77.54,77.56,77.53,77.545,388800000.0
2009-10-02 21:16:00,77.545,77.555,77.5,77.5,221000000.0
2009-10-02 21:17:00,77.505,77.52,77.495,77.495,233299999.0
2009-10-02 21:18:00,77.495,77.52,77.495,77.5,323900000.0
2009-10-02 21:19:00,77.495,77.535,77.495,77.515,346099999.0
2009-10-02 21:20:00,77.515,77.535,77.505,77.525,315700000.0
2009-10-02 21:21:00,77.525,77.535,77.525,77.535,119200000.0
2009-10-02 21:22:00,77.535,77.535,77.52,77.53,220000000.0
2009-10-02 21:23:00,77.53,77.53,77.5,77.5,268000000.0
2009-10-02 21:24:00,77.5,77.5,77.495,77.495,109700000.0
2009-10-02 21:25:00,77.495,77.495,77.485,77.49,130700000.0
2009-10-02 21:26:00,77.49,77.515,77.49,77.51,452700002.0
2009-10-02 21:27:00,77.51,77.545,77.505,77.53,416800000.0
2009-10-02 21:28:00,77.53,77.56,77.525,77.55,254400000.0
2009-10-02 21:29:00,77.545,77.55,77.53,77.535,365700000.0
2009-10-02 21:30:00,77.535,77.56,77.535,77.56,301399999.0
2009-10-02 21:31:00,77.56,77.595,77.56,77.595,183400000.0
2009-10-02 21:32:00,77.595,77.62,77.595,77.595,564699999.0
2009-10-02 21:33:00,77.595,77.615,77.595,77.605,301600000.0
2009-10-02 21:34:00,77.605,77.61,77.6,77.605,149200000.0
2009-10-02 21:35:00,77.605,77.615,77.595,77.615,293400000.0
2009-10-02 21:36:00,77.615,77.62,77.58,77.595,413500000.0
2009-10-02 21:37:00,77.595,77.625,77.595,77.625,336899999.0
2009-10-02 21:38:00,77.62,77.635,77.595,77.6,223600000.0
2009-10-02 21:39:00,77.6,77.605,77.595,77.605,318699998.0
2009-10-02 21:40:00,77.605,77.63,77.6,77.615,267100000.0
2009-10-02 21:41:00,77.615,77.66,77.61,77.645,451500000.0
2009-10-02 21:42:00,77.645,77.645,77.63,77.635,169300000.0
2009-10-02 21:43:00,77.63,77.65,77.63,77.645,395100000.0
2009-10-02 21:44:00,77.645,77.645,77.635,77.645,125600000.0
2009-10-02 21:45:00,77.64,77.665,77.64,77.665,178100000.0
2009-10-02 21:46:00,77.665,77.675,77.65,77.665,299800000.0
2009-10-02 21:47:00,77.665,77.675,77.665,77.665,111800000.0
2009-10-02 21:48:00,77.67,77.67,77.645,77.65,128400000.0
2009-10-02 21:49:00,77.65,77.65,77.605,77.605,160500000.0
2009-10-02 21:50:00,77.6,77.6,77.58,77.585,161400000.0
2009-10-02 21:51:00,77.575,77.585,77.56,77.56,410500000.0
2009-10-02 21:52:00,77.56,77.575,77.555,77.56,166600000.0
2009-10-02 21:53:00,77.56,77.565,77.545,77.555,279200000.0
2009-10-02 21:54:00,77.555,77.56,77.515,77.525,281100000.0
2009-10-02 21:55:00,77.525,77.53,77.495,77.505,248500000.0
2009-10-02 21:56:00,77.5,77.51,77.475,77.48,354500000.0
2009-10-02 21:57:00,77.48,77.505,77.475,77.505,175700000.0
2009-10-02 21:58:00,77.505,77.505,77.49,77.495,129600000.0
2009-10-02 21:59:00,77.495,77.515,77.475,77.475,221600000.0
2009-10-02 22:00:00,77.48,77.48,77.46,77.47,233900000.0
2009-10-02 22:01:00,77.47,77.485,77.47,77.48,115100000.0
2009-10-02 22:02:00,77.48,77.495,77.475,77.48,123200000.0
2009-10-02 22:03:00,77.48,77.495,77.475,77.49,74200000.0
2009-10-02 22:04:00,77.485,77.51,77.485,77.495,92200000.0
2009-10-02 22:05:00,77.495,77.525,77.495,77.51,110100000.0
2009-10-02 22:06:00,77.51,77.525,77.51,77.515,43600000.0
2009-10-02 22:07:00,77.515,77.525,77.515,77.525,85700000.0
2009-10-02 22:08:00,77.525,77.555,77.52,77.555,100800000.0
2009-10-02 22:09:00,77.57,77.585,77.57,77.585,67800000.0
2009-10-02 22:10:00,77.6,77.61,77.6,77.61,39900000.0
2009-10-02 22:11:00,77.605,77.605,77.6,77.6,29100000.0
2009-10-02 22:12:00,77.6,77.605,77.6,77.605,17200000.0
2009-10-02 22:13:00,77.61,77.615,77.61,77.615,43600000.0
2009-10-02 22:14:00,77.615,77.625,77.61,77.61,40500000.0
2009-10-02 22:15:00,77.61,77.61,77.565,77.595,132900000.0
2009-10-02 22:16:00,77.595,77.595,77.545,77.575,114100000.0
2009-10-02 22:17:00,77.575,77.58,77.57,77.575,33100000.0
2009-10-02 22:18:00,77.575,77.575,77.57,77.57,33100000.0
2009-10-02 22:19:00,77.575,77.595,77.55,77.55,123600000.0
2009-10-02 22:20:00,77.55,77.58,77.55,77.58,84800000.0
2009-10-02 22:21:00,77.585,77.605,77.585,77.59,56700000.0
2009-10-02 22:22:00,77.585,77.595,77.585,77.595,25400000.0
2009-10-02 22:23:00,77.6,77.65,77.6,77.645,93000000.0
2009-10-02 22:24:00,77.64,77.685,77.64,77.665,109500000.0
2009-10-02 22:25:00,77.665,77.67,77.65,77.655,88100000.0
2009-10-02 22:26:00,77.655,77.675,77.65,77.66,95200000.0
2009-10-02 22:27:00,77.655,77.655,77.63,77.63,73900000.0
2009-10-02 22:28:00,77.63,77.635,77.625,77.635,117600000.0
2009-10-02 22:29:00,77.635,77.635,77.62,77.635,53600000.0
2009-10-02 22:30:00,77.63,77.675,77.625,77.655,155500000.0
2009-10-02 22:31:00,77.65,77.68,77.65,77.675,152200000.0
2009-10-02 22:32:00,77.675,77.685,77.665,77.67,41100000.0
2009-10-02 22:33:00,77.67,77.685,77.645,77.67,144000000.0
2009-10-02 22:34:00,77.67,77.675,77.66,77.665,17600000.0
2009-10-02 22:35:00,77.66,77.685,77.65,77.685,125600000.0
2009-10-02 22:36:00,77.675,77.695,77.665,77.68,121100000.0
2009-10-02 22:37:00,77.68,77.69,77.68,77.685,19000000.0
2009-10-02 22:38:00,77.685,77.69,77.685,77.69,9000000.0
2009-10-02 22:39:00,77.685,77.685,77.65,77.665,104100000.0
2009-10-02 22:40:00,77.665,77.685,77.665,77.685,130000000.0
2009-10-02 22:41:00,77.685,77.71,77.665,77.705,75900000.0
2009-10-02 22:42:00,77.71,77.71,77.695,77.695,107000000.0
2009-10-02 22:43:00,77.7,77.735,77.7,77.73,165700000.0
2009-10-02 22:44:00,77.725,77.735,77.72,77.73,68700000.0
2009-10-02 22:45:00,77.735,77.735,77.71,77.72,87300000.0
2009-10-02 22:46:00,77.72,77.725,77.675,77.675,102000000.0
2009-10-02 22:47:00,77.675,77.685,77.665,77.665,96800000.0
2009-10-02 22:48:00,77.67,77.675,77.655,77.675,54700000.0
2009-10-02 22:49:00,77.675,77.675,77.645,77.655,193200000.0
2009-10-02 22:50:00,77.655,77.68,77.645,77.67,60700000.0
2009-10-02 22:51:00,77.67,77.68,77.67,77.68,25300000.0
2009-10-02 22:52:00,77.675,77.675,77.67,77.67,6500000.0
2009-10-02 22:53:00,77.67,77.675,77.66,77.67,60200000.0
2009-10-02 22:54:00,77.67,77.685,77.665,77.675,42600000.0
2009-10-02 22:55:00,77.675,77.695,77.655,77.655,63400000.0
2009-10-02 22:56:00,77.665,77.685,77.66,77.66,68300000.0
2009-10-02 22:57:00,77.67,77.69,77.66,77.66,76300000.0
2009-10-02 22:58:00,77.655,77.7,77.655,77.665,48000000.0
2009-10-02 22:59:00,77.65,77.685,77.645,77.66,26000000.0
2009-10-04 23:00:00,77.578,77.578,77.392,77.462,134300000.0
2009-10-04 23:01:00,77.454,77.468,77.417,77.46,203700000.0
2009-10-04 23:02:00,77.431,77.455,77.425,77.452,35500000.0
2009-10-04 23:03:00,77.456,77.456,77.429,77.432,24800000.0
2009-10-04 23:04:00,77.42,77.42,77.395,77.41,19200000.0
2009-10-04 23:05:00,77.4,77.428,77.381,77.428,88200000.0
2009-10-04 23:06:00,77.435,77.435,77.41,77.41,7200000.0
2009-10-04 23:07:00,77.415,77.43,77.415,77.43,12000000.0
2009-10-04 23:08:00,77.418,77.438,77.396,77.412,268500000.0
2009-10-04 23:09:00,77.407,77.41,77.405,77.407,53500000.0
2009-10-04 23:10:00,77.44,77.44,77.415,77.415,7200000.0
2009-10-04 23:11:00,77.41,77.41,77.39,77.395,28800000.0
2009-10-04 23:12:00,77.41,77.48,77.41,77.48,24000000.0
2009-10-04 23:13:00,77.48,77.495,77.48,77.495,14800000.0
2009-10-04 23:14:00,77.49,77.51,77.465,77.495,16800000.0
2009-10-04 23:15:00,77.48,77.495,77.475,77.475,16800000.0
2009-10-04 23:16:00,77.475,77.49,77.47,77.47,14400000.0
2009-10-04 23:17:00,77.47,77.47,77.47,77.47,2400000.0
2009-10-04 23:18:00,77.48,77.48,77.465,77.465,9600000.0
2009-10-04 23:19:00,77.446,77.455,77.436,77.436,246500000.0
2009-10-04 23:20:00,77.447,77.457,77.445,77.446,212600000.0
2009-10-04 23:21:00,77.47,77.47,77.47,77.47,2400000.0
2009-10-04 23:22:00,77.475,77.475,77.475,77.475,2400000.0
2009-10-04 23:23:00,77.485,77.485,77.485,77.485,2400000.0
2009-10-04 23:24:00,77.485,77.485,77.44,77.44,7200000.0
2009-10-04 23:25:00,77.465,77.48,77.465,77.48,12000000.0
2009-10-04 23:26:00,77.47,77.48,77.455,77.48,9600000.0
2009-10-04 23:27:00,77.48,77.48,77.47,77.47,7200000.0
2009-10-04 23:28:00,77.455,77.455,77.455,77.455,2400000.0
2009-10-04 23:29:00,77.47,77.47,77.44,77.465,8200000.0
2009-10-04 23:30:00,77.46,77.46,77.425,77.425,12000000.0
2009-10-04 23:31:00,77.43,77.435,77.43,77.435,4800000.0
2009-10-04 23:32:00,77.425,77.425,77.405,77.41,9600000.0
2009-10-04 23:33:00,77.405,77.425,77.4,77.405,23200000.0
2009-10-04 23:34:00,77.41,77.44,77.405,77.44,34600000.0
2009-10-04 23:35:00,77.44,77.445,77.435,77.44,15600000.0
2009-10-04 23:36:00,77.44,77.44,77.435,77.435,5600000.0
2009-10-04 23:37:00,77.435,77.435,77.43,77.43,4200000.0
2009-10-04 23:38:00,77.43,77.43,77.415,77.415,15000000.0
2009-10-04 23:39:00,77.415,77.415,77.405,77.405,11600000.0
2009-10-04 23:40:00,77.41,77.415,77.405,77.405,15200000.0
2009-10-04 23:41:00,77.41,77.41,77.405,77.41,10400000.0
2009-10-04 23:42:00,77.415,77.42,77.41,77.42,7600000.0
2009-10-04 23:43:00,77.405,77.42,77.405,77.42,12200000.0
2009-10-04 23:44:00,77.415,77.43,77.41,77.43,12800000.0
2009-10-04 23:45:00,77.425,77.425,77.415,77.415,15200000.0
2009-10-04 23:46:00,77.41,77.41,77.405,77.405,9600000.0
2009-10-04 23:47:00,77.405,77.41,77.405,77.405,12800000.0
2009-10-04 23:48:00,77.41,77.41,77.41,77.41,6600000.0
2009-10-04 23:49:00,77.41,77.41,77.41,77.41,1600000.0
2009-10-04 23:50:00,77.41,77.41,77.39,77.395,32400000.0
2009-10-04 23:51:00,77.4,77.4,77.365,77.365,23200000.0
2009-10-04 23:52:00,77.365,77.365,77.365,77.365,4200000.0
2009-10-04 23:53:00,77.37,77.38,77.37,77.38,8800000.0
2009-10-04 23:54:00,77.385,77.385,77.38,77.38,4600000.0
2009-10-04 23:55:00,77.385,77.392,77.334,77.377,126900000.0
2009-10-04 23:56:00,77.364,77.383,77.364,77.377,123100000.0
2009-10-04 23:57:00,77.38,77.385,77.38,77.385,2600000.0
2009-10-04 23:58:00,77.385,77.385,77.38,77.38,4600000.0
2009-10-04 23:59:00,77.377,77.393,77.366,77.375,148900000.0
2009-10-05 00:00:00,77.38,77.45,77.38,77.45,46800000.0
2009-10-05 00:01:00,77.445,77.47,77.435,77.47,53600000.0
2009-10-05 00:02:00,77.475,77.475,77.46,77.47,29000000.0
2009-10-05 00:03:00,77.465,77.465,77.41,77.42,83900000.0
2009-10-05 00:04:00,77.43,77.435,77.42,77.435,44200000.0
2009-10-05 00:05:00,77.435,77.44,77.435,77.44,35500000.0
2009-10-05 00:06:00,77.44,77.445,77.435,77.44,19600000.0
2009-10-05 00:07:00,77.44,77.44,77.43,77.44,9800000.0
2009-10-05 00:08:00,77.445,77.455,77.415,77.425,73900000.0
2009-10-05 00:09:00,77.425,77.435,77.42,77.42,27600000.0
2009-10-05 00:10:00,77.42,77.465,77.42,77.435,70000000.0
2009-10-05 00:11:00,77.435,77.455,77.43,77.455,47200000.0
2009-10-05 00:12:00,77.465,77.525,77.455,77.505,74800000.0
2009-10-05 00:13:00,77.505,77.515,77.445,77.445,74100000.0
2009-10-05 00:14:00,77.45,77.495,77.45,77.485,26200000.0
2009-10-05 00:15:00,77.495,77.505,77.445,77.445,16800000.0
2009-10-05 00:16:00,77.445,77.475,77.43,77.44,32600000.0
2009-10-05 00:17:00,77.47,77.485,77.47,77.475,25400000.0
2009-10-05 00:18:00,77.475,77.555,77.47,77.555,71600000.0
2009-10-05 00:19:00,77.555,77.555,77.555,77.555,34600000.0
2009-10-05 00:20:00,77.555,77.555,77.515,77.555,40800000.0
2009-10-05 00:21:00,77.555,77.57,77.545,77.55,45400000.0
2009-10-05 00:22:00,77.55,77.55,77.535,77.55,39400000.0
2009-10-05 00:23:00,77.535,77.545,77.52,77.535,66000000.0
2009-10-05 00:24:00,77.54,77.555,77.54,77.55,36000000.0
2009-10-05 00:25:00,77.545,77.55,77.535,77.55,27400000.0
2009-10-05 00:26:00,77.545,77.55,77.545,77.55,4800000.0
2009-10-05 00:27:00,77.55,77.55,77.545,77.55,14400000.0
2009-10-05 00:28:00,77.55,77.56,77.54,77.56,48600000.0
2009-10-05 00:29:00,77.56,77.56,77.55,77.55,9800000.0
2009-10-05 00:30:00,77.56,77.56,77.555,77.56,12200000.0
2009-10-05 00:31:00,77.555,77.57,77.555,77.57,21000000.0
2009-10-05 00:32:00,77.57,77.58,77.56,77.58,19000000.0
2009-10-05 00:33:00,77.585,77.595,77.585,77.595,16800000.0
2009-10-05 00:34:00,77.595,77.62,77.595,77.62,33300000.0
2009-10-05 00:35:00,77.625,77.635,77.625,77.635,16000000.0
2009-10-05 00:36:00,77.635,77.635,77.635,77.635,11000000.0
2009-10-05 00:37:00,77.635,77.635,77.585,77.59,37200000.0
2009-10-05 00:38:00,77.59,77.625,77.58,77.595,63000000.0
2009-10-05 00:39:00,77.595,77.595,77.58,77.59,57000000.0
2009-10-05 00:40:00,77.59,77.615,77.59,77.615,71200000.0
2009-10-05 00:41:00,77.62,77.625,77.61,77.62,44000000.0
2009-10-05 00:42:00,77.625,77.64,77.6,77.61,160400000.0
2009-10-05 00:43:00,77.61,77.625,77.585,77.595,87200000.0
2009-10-05 00:44:00,77.59,77.615,77.575,77.59,54600000.0
2009-10-05 00:45:00,77.585,77.6,77.585,77.59,14400000.0
2009-10-05 00:46:00,77.595,77.615,77.59,77.615,18000000.0
2009-10-05 00:47:00,77.625,77.625,77.595,77.6,22400000.0
2009-10-05 00:48:00,77.595,77.605,77.595,77.6,6000000.0
2009-10-05 00:49:00,77.595,77.62,77.595,77.62,4000000.0
2009-10-05 00:50:00,77.62,77.635,77.595,77.6,30300000.0
2009-10-05 00:51:00,77.605,77.615,77.6,77.6,34600000.0
2009-10-05 00:52:00,77.6,77.6,77.58,77.585,32600000.0
2009-10-05 00:53:00,77.585,77.585,77.575,77.585,29200000.0
2009-10-05 00:54:00,77.58,77.59,77.58,77.585,13000000.0
2009-10-05 00:55:00,77.58,77.585,77.565,77.585,15600000.0
2009-10-05 00:56:00,77.585,77.595,77.57,77.59,97700000.0
2009-10-05 00:57:00,77.585,77.615,77.58,77.585,51400000.0
2009-10-05 00:58:00,77.59,77.595,77.59,77.595,8000000.0
2009-10-05 00:59:00,77.595,77.655,77.59,77.64,80800000.0
2009-10-05 01:00:00,77.63,77.65,77.63,77.65,39600000.0
2009-10-05 01:01:00,77.635,77.645,77.6,77.615,171600000.0
2009-10-05 01:02:00,77.615,77.62,77.595,77.6,288000000.0
2009-10-05 01:03:00,77.6,77.635,77.6,77.62,241700000.0
2009-10-05 01:04:00,77.625,77.655,77.625,77.645,131700000.0
2009-10-05 01:05:00,77.645,77.69,77.645,77.685,169200000.0
2009-10-05 01:06:00,77.695,77.735,77.685,77.69,175000000.0
2009-10-05 01:07:00,77.69,77.705,77.69,77.705,86400000.0
2009-10-05 01:08:00,77.7,77.715,77.695,77.695,119600000.0
2009-10-05 01:09:00,77.7,77.705,77.695,77.7,65000000.0
2009-10-05 01:10:00,77.695,77.71,77.685,77.71,68600000.0
2009-10-05 01:11:00,77.71,77.71,77.7,77.705,28600000.0
2009-10-05 01:12:00,77.71,77.715,77.7,77.705,31400000.0
2009-10-05 01:13:00,77.705,77.705,77.69,77.7,63200000.0
2009-10-05 01:14:00,77.705,77.705,77.705,77.705,7200000.0
2009-10-05 01:15:00,77.705,77.71,77.69,77.7,26700000.0
2009-10-05 01:16:00,77.705,77.715,77.7,77.7,39600000.0
2009-10-05 01:17:00,77.7,77.7,77.69,77.695,28000000.0
2009-10-05 01:18:00,77.695,77.705,77.695,77.7,54400000.0
2009-10-05 01:19:00,77.7,77.7,77.685,77.685,14400000.0
2009-10-05 01:20:00,77.685,77.72,77.675,77.695,135500000.0
2009-10-05 01:21:00,77.695,77.71,77.69,77.71,56800000.0
2009-10-05 01:22:00,77.71,77.715,77.695,77.695,38300000.0
2009-10-05 01:23:00,77.695,77.72,77.685,77.715,58900000.0
2009-10-05 01:24:00,77.715,77.745,77.715,77.74,61100000.0
2009-10-05 01:25:00,77.74,77.755,77.71,77.745,185700000.0
2009-10-05 01:26:00,77.75,77.76,77.75,77.755,56100000.0
2009-10-05 01:27:00,77.755,77.765,77.755,77.765,24600000.0
2009-10-05 01:28:00,77.76,77.79,77.76,77.77,73800000.0
2009-10-05 01:29:00,77.77,77.77,77.75,77.755,82400000.0
2009-10-05 01:30:00,77.74,77.76,77.725,77.725,136400000.0
2009-10-05 01:31:00,77.725,77.735,77.72,77.735,33600000.0
2009-10-05 01:32:00,77.735,77.735,77.68,77.69,88300000.0
2009-10-05 01:33:00,77.695,77.7,77.695,77.7,29700000.0
2009-10-05 01:34:00,77.7,77.715,77.7,77.715,60000000.0
2009-10-05 01:35:00,77.715,77.725,77.705,77.705,92800000.0
2009-10-05 01:36:00,77.705,77.715,77.695,77.695,67400000.0
2009-10-05 01:37:00,77.715,77.715,77.66,77.67,71400000.0
2009-10-05 01:38:00,77.67,77.675,77.65,77.66,98400000.0
2009-10-05 01:39:00,77.655,77.675,77.655,77.665,10200000.0
2009-10-05 01:40:00,77.665,77.685,77.66,77.685,63700000.0
2009-10-05 01:41:00,77.685,77.7,77.685,77.695,64100000.0
2009-10-05 01:42:00,77.695,77.7,77.695,77.7,85500000.0
2009-10-05 01:43:00,77.7,77.7,77.695,77.695,29200000.0
2009-10-05 01:44:00,77.695,77.7,77.695,77.695,35200000.0
2009-10-05 01:45:00,77.695,77.715,77.695,77.715,91900000.0
2009-10-05 01:46:00,77.715,77.715,77.715,77.715,34400000.0
2009-10-05 01:47:00,77.715,77.715,77.685,77.715,50200000.0
2009-10-05 01:48:00,77.715,77.715,77.715,77.715,68700000.0
2009-10-05 01:49:00,77.725,77.765,77.725,77.765,80000000.0
2009-10-05 01:50:00,77.765,77.82,77.765,77.815,138200000.0
2009-10-05 01:51:00,77.815,77.815,77.815,77.815,30500000.0
2009-10-05 01:52:00,77.815,77.825,77.815,77.815,14200000.0
2009-10-05 01:53:00,77.815,77.825,77.79,77.79,62600000.0
2009-10-05 01:54:00,77.79,77.795,77.775,77.79,109700000.0
2009-10-05 01:55:00,77.79,77.79,77.765,77.77,75300000.0
2009-10-05 01:56:00,77.77,77.785,77.755,77.785,102700000.0
2009-10-05 01:57:00,77.785,77.79,77.78,77.79,32900000.0
2009-10-05 01:58:00,77.795,77.795,77.785,77.785,121300000.0
2009-10-05 01:59:00,77.795,77.825,77.79,77.825,144600000.0
2009-10-05 02:00:00,77.825,77.895,77.82,77.89,218200000.0
2009-10-05 02:01:00,77.885,77.915,77.88,77.88,236500000.0
2009-10-05 02:02:00,77.88,77.89,77.87,77.875,64900000.0
2009-10-05 02:03:00,77.895,77.895,77.875,77.875,33000000.0
2009-10-05 02:04:00,77.87,77.885,77.855,77.88,72700000.0
2009-10-05 02:05:00,77.875,77.91,77.875,77.91,162700000.0
2009-10-05 02:06:00,77.91,77.955,77.9,77.935,176100000.0
2009-10-05 02:07:00,77.935,78.005,77.935,77.98,145700000.0
2009-10-05 02:08:00,77.98,78.055,77.975,78.055,342900000.0
2009-10-05 02:09:00,78.055,78.105,78.055,78.105,141900000.0
2009-10-05 02:10:00,78.105,78.115,78.025,78.03,142000000.0
2009-10-05 02:11:00,78.025,78.025,77.98,78.005,366100001.0
2009-10-05 02:12:00,78.005,78.05,77.995,78.05,300200000.0
2009-10-05 02:13:00,78.045,78.045,78.025,78.025,75600000.0
2009-10-05 02:14:00,78.03,78.035,78.005,78.01,186400000.0
2009-10-05 02:15:00,78.01,78.03,78.0,78.02,277500000.0
2009-10-05 02:16:00,78.025,78.045,78.015,78.025,221200000.0
2009-10-05 02:17:00,78.025,78.08,78.025,78.065,262500000.0
2009-10-05 02:18:00,78.06,78.08,78.055,78.065,247800000.0
2009-10-05 02:19:00,78.065,78.085,78.05,78.06,271900000.0
2009-10-05 02:20:00,78.055,78.055,78.04,78.04,128900000.0
2009-10-05 02:21:00,78.04,78.05,78.03,78.035,89700000.0
2009-10-05 02:22:00,78.04,78.095,78.04,78.09,125200000.0
2009-10-05 02:23:00,78.09,78.1,78.07,78.07,220700000.0
2009-10-05 02:24:00,78.07,78.075,78.055,78.06,118500000.0
2009-10-05 02:25:00,78.06,78.08,78.055,78.065,348700000.0
2009-10-05 02:26:00,78.08,78.115,78.075,78.1,222500000.0
2009-10-05 02:27:00,78.1,78.135,78.1,78.125,382000000.0
2009-10-05 02:28:00,78.125,78.195,78.12,78.175,233300000.0
2009-10-05 02:29:00,78.185,78.185,78.14,78.14,104000000.0
2009-10-05 02:30:00,78.14,78.155,78.14,78.145,139300000.0
2009-10-05 02:31:00,78.14,78.215,78.14,78.205,122200000.0
2009-10-05 02:32:00,78.205,78.235,78.17,78.215,165000000.0
2009-10-05 02:33:00,78.215,78.275,78.215,78.255,182800000.0
2009-10-05 02:34:00,78.255,78.265,78.23,78.235,201200000.0
2009-10-05 02:35:00,78.225,78.365,78.225,78.355,352500000.0
2009-10-05 02:36:00,78.355,78.375,78.335,78.355,130900000.0
2009-10-05 02:37:00,78.355,78.355,78.275,78.3,318300000.0
2009-10-05 02:38:00,78.3,78.335,78.275,78.29,246800000.0
2009-10-05 02:39:00,78.295,78.325,78.29,78.29,166600000.0
2009-10-05 02:40:00,78.29,78.3,78.285,78.29,343300000.0
2009-10-05 02:41:00,78.29,78.32,78.275,78.29,372900000.0
2009-10-05 02:42:00,78.295,78.315,78.295,78.295,100500000.0
2009-10-05 02:43:00,78.295,78.33,78.295,78.3,213900000.0
2009-10-05 02:44:00,78.3,78.33,78.295,78.31,105600000.0
2009-10-05 02:45:00,78.305,78.31,78.285,78.295,350299998.0
2009-10-05 02:46:00,78.295,78.3,78.28,78.28,64000000.0
2009-10-05 02:47:00,78.28,78.295,78.28,78.285,314300000.0
2009-10-05 02:48:00,78.285,78.285,78.255,78.255,106600000.0
2009-10-05 02:49:00,78.255,78.255,78.2,78.225,344900000.0
2009-10-05 02:50:00,78.225,78.225,78.205,78.22,312100001.0
2009-10-05 02:51:00,78.22,78.245,78.205,78.245,103100000.0
2009-10-05 02:52:00,78.235,78.255,78.225,78.24,132600000.0
2009-10-05 02:53:00,78.235,78.265,78.225,78.24,171900000.0
2009-10-05 02:54:00,78.24,78.275,78.235,78.275,220600000.0
2009-10-05 02:55:00,78.285,78.315,78.28,78.315,227700000.0
2009-10-05 02:56:00,78.315,78.325,78.31,78.325,136800000.0
2009-10-05 02:57:00,78.32,78.34,78.315,78.315,301400000.0
2009-10-05 02:58:00,78.315,78.325,78.31,78.32,157900000.0
2009-10-05 02:59:00,78.32,78.35,78.315,78.34,146400000.0
2009-10-05 03:00:00,78.345,78.395,78.34,78.38,244400000.0
2009-10-05 03:01:00,78.385,78.395,78.335,78.34,394700000.0
2009-10-05 03:02:00,78.34,78.345,78.31,78.345,287400000.0
2009-10-05 03:03:00,78.345,78.4,78.345,78.395,465000000.0
2009-10-05 03:04:00,78.39,78.405,78.38,78.4,205800000.0
2009-10-05 03:05:00,78.4,78.47,78.4,78.455,433400000.0
2009-10-05 03:06:00,78.455,78.46,78.44,78.455,214700000.0
2009-10-05 03:07:00,78.46,78.495,78.46,78.485,213400000.0
2009-10-05 03:08:00,78.485,78.495,78.465,78.49,243300000.0
2009-10-05 03:09:00,78.49,78.55,78.48,78.55,290800000.0
2009-10-05 03:10:00,78.535,78.555,78.525,78.55,241600000.0
2009-10-05 03:11:00,78.555,78.56,78.54,78.55,107600000.0
2009-10-05 03:12:00,78.55,78.57,78.545,78.56,205700000.0
2009-10-05 03:13:00,78.56,78.585,78.56,78.575,271000000.0
2009-10-05 03:14:00,78.575,78.615,78.565,78.565,269200000.0
2009-10-05 03:15:00,78.565,78.585,78.53,78.535,299400000.0
2009-10-05 03:16:00,78.535,78.545,78.51,78.525,342600000.0
2009-10-05 03:17:00,78.525,78.55,78.48,78.49,210000000.0
2009-10-05 03:18:00,78.495,78.525,78.49,78.49,305900000.0
2009-10-05 03:19:00,78.49,78.505,78.48,78.49,81000000.0
2009-10-05 03:20:00,78.495,78.51,78.49,78.5,145400000.0
2009-10-05 03:21:00,78.5,78.5,78.48,78.5,241200000.0
2009-10-05 03:22:00,78.5,78.505,78.48,78.5,171900000.0
2009-10-05 03:23:00,78.5,78.505,78.49,78.5,117700000.0
2009-10-05 03:24:00,78.5,78.5,78.48,78.48,183400000.0
2009-10-05 03:25:00,78.485,78.505,78.485,78.505,93100000.0
2009-10-05 03:26:00,78.495,78.505,78.48,78.505,225500000.0
2009-10-05 03:27:00,78.505,78.53,78.505,78.505,200700000.0
2009-10-05 03:28:00,78.505,78.51,78.495,78.51,75700000.0
2009-10-05 03:29:00,78.51,78.545,78.495,78.53,221900000.0
2009-10-05 03:30:00,78.525,78.555,78.51,78.51,248200000.0
2009-10-05 03:31:00,78.51,78.545,78.51,78.515,157800000.0
2009-10-05 03:32:00,78.52,78.525,78.495,78.5,362000000.0
2009-10-05 03:33:00,78.505,78.525,78.48,78.525,198499999.0
2009-10-05 03:34:00,78.525,78.525,78.47,78.475,285000000.0
2009-10-05 03:35:00,78.475,78.475,78.445,78.445,421600000.0
2009-10-05 03:36:00,78.45,78.45,78.425,78.445,135200000.0
2009-10-05 03:37:00,78.445,78.495,78.435,78.49,171700000.0
2009-10-05 03:38:00,78.485,78.49,78.47,78.49,120100000.0
2009-10-05 03:39:00,78.49,78.5,78.49,78.495,96900000.0
2009-10-05 03:40:00,78.49,78.5,78.465,78.475,168700000.0
2009-10-05 03:41:00,78.475,78.48,78.445,78.46,296000000.0
2009-10-05 03:42:00,78.46,78.46,78.445,78.445,70400000.0
2009-10-05 03:43:00,78.445,78.445,78.425,78.43,157300000.0
2009-10-05 03:44:00,78.43,78.455,78.4,78.405,279200000.0
2009-10-05 03:45:00,78.405,78.435,78.395,78.42,199300000.0
2009-10-05 03:46:00,78.42,78.43,78.405,78.415,252700000.0
2009-10-05 03:47:00,78.415,78.45,78.405,78.435,223600000.0
2009-10-05 03:48:00,78.435,78.445,78.43,78.435,201300000.0
2009-10-05 03:49:00,78.44,78.45,78.425,78.445,132700000.0
2009-10-05 03:50:00,78.455,78.455,78.43,78.45,198800000.0
2009-10-05 03:51:00,78.45,78.465,78.445,78.455,146200000.0
2009-10-05 03:52:00,78.455,78.465,78.45,78.45,344100000.0
2009-10-05 03:53:00,78.45,78.48,78.45,78.46,397500000.0
2009-10-05 03:54:00,78.465,78.485,78.455,78.46,386500000.0
2009-10-05 03:55:00,78.45,78.5,78.45,78.5,254000000.0
2009-10-05 03:56:00,78.5,78.5,78.48,78.48,192800000.0
2009-10-05 03:57:00,78.48,78.5,78.48,78.5,156000000.0
2009-10-05 03:58:00,78.5,78.515,78.49,78.49,183800000.0
2009-10-05 03:59:00,78.49,78.5,78.485,78.5,260500000.0
2009-10-05 04:00:00,78.5,78.505,78.49,78.5,164800000.0
2009-10-05 04:01:00,78.5,78.5,78.48,78.485,273600000.0
2009-10-05 04:02:00,78.48,78.49,78.48,78.485,92300000.0
2009-10-05 04:03:00,78.485,78.5,78.485,78.495,75200000.0
2009-10-05 04:04:00,78.5,78.515,78.49,78.49,110700000.0
2009-10-05 04:05:00,78.49,78.5,78.475,78.48,329900000.0
2009-10-05 04:06:00,78.48,78.495,78.48,78.49,262000000.0
2009-10-05 04:07:00,78.49,78.5,78.485,78.49,214400000.0
2009-10-05 04:08:00,78.49,78.495,78.49,78.495,275999999.0
2009-10-05 04:09:00,78.5,78.505,78.495,78.5,245799999.0
2009-10-05 04:10:00,78.495,78.505,78.495,78.505,298000000.0
2009-10-05 04:11:00,78.5,78.5,78.465,78.465,170000000.0
2009-10-05 04:12:00,78.465,78.48,78.465,78.47,182600000.0
2009-10-05 04:13:00,78.47,78.47,78.41,78.425,680300000.0
2009-10-05 04:14:00,78.42,78.42,78.385,78.4,571300000.0
2009-10-05 04:15:00,78.4,78.4,78.39,78.395,142000000.0
2009-10-05 04:16:00,78.395,78.405,78.37,78.395,365300000.0
2009-10-05 04:17:00,78.395,78.405,78.395,78.405,147500000.0
2009-10-05 04:18:00,78.405,78.405,78.385,78.405,41300000.0
2009-10-05 04:19:00,78.405,78.405,78.385,78.405,28500000.0
2009-10-05 04:20:00,78.405,78.405,78.405,78.405,21400000.0
2009-10-05 04:21:00,78.405,78.415,78.385,78.4,192700000.0
2009-10-05 04:22:00,78.4,78.415,78.39,78.405,289200000.0
2009-10-05 04:23:00,78.405,78.445,78.405,78.44,176900000.0
2009-10-05 04:24:00,78.44,78.45,78.44,78.45,124400000.0
2009-10-05 04:25:00,78.455,78.46,78.41,78.43,437100000.0
2009-10-05 04:26:00,78.425,78.44,78.425,78.43,210800000.0
2009-10-05 04:27:00,78.43,78.43,78.425,78.425,160000000.0
2009-10-05 04:28:00,78.425,78.425,78.42,78.42,23200000.0
2009-10-05 04:29:00,78.42,78.43,78.42,78.43,132400000.0
2009-10-05 04:30:00,78.435,78.44,78.43,78.435,86400000.0
2009-10-05 04:31:00,78.435,78.435,78.425,78.425,69700000.0
2009-10-05 04:32:00,78.425,78.43,78.415,78.415,402600000.0
2009-10-05 04:33:00,78.41,78.43,78.41,78.425,304000000.0
2009-10-05 04:34:00,78.43,78.445,78.43,78.44,248500000.0
2009-10-05 04:35:00,78.44,78.47,78.44,78.46,251800000.0
2009-10-05 04:36:00,78.455,78.47,78.455,78.47,116300000.0
2009-10-05 04:37:00,78.475,78.475,78.475,78.475,28800000.0
2009-10-05 04:38:00,78.475,78.48,78.47,78.48,136100000.0
2009-10-05 04:39:00,78.48,78.48,78.45,78.46,239200001.0
2009-10-05 04:40:00,78.46,78.46,78.415,78.42,222400000.0
2009-10-05 04:41:00,78.42,78.43,78.42,78.425,233100000.0
2009-10-05 04:42:00,78.425,78.425,78.4,78.405,308400000.0
2009-10-05 04:43:00,78.405,78.415,78.385,78.415,211600000.0
2009-10-05 04:44:00,78.41,78.435,78.41,78.43,202599998.0
2009-10-05 04:45:00,78.43,78.435,78.425,78.425,68400000.0
2009-10-05 04:46:00,78.425,78.43,78.415,78.42,153400000.0
2009-10-05 04:47:00,78.42,78.42,78.38,78.4,427600000.0
2009-10-05 04:48:00,78.4,78.4,78.385,78.4,215600000.0
2009-10-05 04:49:00,78.405,78.41,78.395,78.405,207600000.0
2009-10-05 04:50:00,78.405,78.405,78.405,78.405,7200000.0
2009-10-05 04:51:00,78.405,78.41,78.405,78.41,72000000.0
2009-10-05 04:52:00,78.415,78.43,78.415,78.43,103200000.0
2009-10-05 04:53:00,78.43,78.43,78.425,78.425,22400000.0
2009-10-05 04:54:00,78.435,78.445,78.43,78.44,170400000.0
2009-10-05 04:55:00,78.44,78.47,78.44,78.47,54400000.0
2009-10-05 04:56:00,78.47,78.475,78.46,78.47,113000000.0
2009-10-05 04:57:00,78.475,78.495,78.465,78.495,302100000.0
2009-10-05 04:58:00,78.495,78.515,78.49,78.5,296900000.0
2009-10-05 04:59:00,78.505,78.535,78.505,78.53,233600000.0
2009-10-05 05:00:00,78.525,78.525,78.445,78.45,517300000.0
2009-10-05 05:01:00,78.45,78.465,78.435,78.455,372400000.0
2009-10-05 05:02:00,78.455,78.475,78.455,78.475,71200000.0
2009-10-05 05:03:00,78.47,78.48,78.465,78.48,217300000.0
2009-10-05 05:04:00,78.48,78.48,78.45,78.455,272500000.0
2009-10-05 05:05:00,78.455,78.46,78.45,78.455,315300001.0
2009-10-05 05:06:00,78.455,78.485,78.455,78.48,216000000.0
2009-10-05 05:07:00,78.48,78.5,78.48,78.5,238200000.0
2009-10-05 05:08:00,78.5,78.5,78.46,78.47,383000002.0
2009-10-05 05:09:00,78.47,78.485,78.435,78.455,280700000.0
2009-10-05 05:10:00,78.455,78.485,78.455,78.475,424400003.0
2009-10-05 05:11:00,78.485,78.51,78.475,78.495,284699999.0
2009-10-05 05:12:00,78.49,78.5,78.445,78.46,498999999.0
2009-10-05 05:13:00,78.46,78.475,78.455,78.475,250500000.0
2009-10-05 05:14:00,78.47,78.47,78.45,78.46,83200000.0
2009-10-05 05:15:00,78.46,78.47,78.455,78.465,219400000.0
2009-10-05 05:16:00,78.46,78.46,78.44,78.45,210700000.0
2009-10-05 05:17:00,78.455,78.46,78.455,78.46,142900000.0
2009-10-05 05:18:00,78.46,78.48,78.445,78.455,396100000.0
2009-10-05 05:19:00,78.455,78.455,78.425,78.445,285800000.0
2009-10-05 05:20:00,78.445,78.445,78.44,78.44,76000000.0
2009-10-05 05:21:00,78.44,78.445,78.425,78.435,237300000.0
2009-10-05 05:22:00,78.435,78.435,78.405,78.415,245900000.0
2009-10-05 05:23:00,78.42,78.455,78.42,78.445,544899999.0
2009-10-05 05:24:00,78.445,78.46,78.445,78.455,174500000.0
2009-10-05 05:25:00,78.455,78.495,78.455,78.49,306000000.0
2009-10-05 05:26:00,78.485,78.49,78.48,78.485,260200000.0
2009-10-05 05:27:00,78.485,78.485,78.47,78.48,334900000.0
2009-10-05 05:28:00,78.48,78.485,78.48,78.48,99700000.0
2009-10-05 05:29:00,78.48,78.495,78.48,78.49,580300000.0
2009-10-05 05:30:00,78.49,78.515,78.49,78.495,435500000.0
2009-10-05 05:31:00,78.515,78.515,78.465,78.465,245900000.0
2009-10-05 05:32:00,78.475,78.48,78.385,78.415,616700000.0
2009-10-05 05:33:00,78.415,78.44,78.41,78.42,315900001.0
2009-10-05 05:34:00,78.425,78.425,78.385,78.385,380600000.0
2009-10-05 05:35:00,78.385,78.4,78.375,78.385,278400000.0
2009-10-05 05:36:00,78.38,78.395,78.375,78.39,190500000.0
2009-10-05 05:37:00,78.385,78.445,78.38,78.435,373300000.0
2009-10-05 05:38:00,78.455,78.455,78.43,78.45,260700000.0
2009-10-05 05:39:00,78.445,78.445,78.4,78.405,331700000.0
2009-10-05 05:40:00,78.405,78.415,78.39,78.395,378800000.0
2009-10-05 05:41:00,78.395,78.43,78.38,78.42,427600000.0
2009-10-05 05:42:00,78.42,78.425,78.395,78.395,634300001.0
2009-10-05 05:43:00,78.39,78.405,78.34,78.34,245200000.0
2009-10-05 05:44:00,78.34,78.37,78.34,78.365,357500000.0
2009-10-05 05:45:00,78.37,78.39,78.37,78.39,58400000.0
2009-10-05 05:46:00,78.39,78.39,78.36,78.37,165600000.0
2009-10-05 05:47:00,78.37,78.38,78.365,78.375,142400000.0
2009-10-05 05:48:00,78.365,78.375,78.365,78.37,202600000.0
2009-10-05 05:49:00,78.365,78.365,78.355,78.365,300200000.0
2009-10-05 05:50:00,78.365,78.37,78.355,78.36,108000000.0
2009-10-05 05:51:00,78.36,78.38,78.36,78.365,104200000.0
2009-10-05 05:52:00,78.365,78.39,78.365,78.39,200400000.0
2009-10-05 05:53:00,78.4,78.4,78.37,78.37,90400000.0
2009-10-05 05:54:00,78.37,78.375,78.365,78.37,159000000.0
2009-10-05 05:55:00,78.37,78.385,78.365,78.365,184200000.0
2009-10-05 05:56:00,78.37,78.37,78.35,78.365,390200000.0
2009-10-05 05:57:00,78.365,78.375,78.365,78.375,123300000.0
2009-10-05 05:58:00,78.375,78.41,78.375,78.395,179900000.0
2009-10-05 05:59:00,78.395,78.42,78.39,78.41,320300000.0
2009-10-05 06:00:00,78.42,78.44,78.42,78.43,158000000.0
2009-10-05 06:01:00,78.425,78.435,78.42,78.43,160800001.0
2009-10-05 06:02:00,78.43,78.43,78.41,78.41,111200000.0
2009-10-05 06:03:00,78.415,78.425,78.395,78.425,277900000.0
2009-10-05 06:04:00,78.425,78.425,78.405,78.405,128000000.0
2009-10-05 06:05:00,78.405,78.41,78.385,78.39,221000000.0
2009-10-05 06:06:00,78.395,78.395,78.38,78.38,116400000.0
2009-10-05 06:07:00,78.38,78.385,78.35,78.36,136600000.0
2009-10-05 06:08:00,78.355,78.355,78.335,78.34,223100000.0
2009-10-05 06:09:00,78.34,78.345,78.305,78.31,405200000.0
2009-10-05 06:10:00,78.31,78.325,78.295,78.315,365600000.0
2009-10-05 06:11:00,78.315,78.32,78.27,78.28,379700000.0
2009-10-05 06:12:00,78.28,78.285,78.275,78.28,259200000.0
2009-10-05 06:13:00,78.28,78.28,78.26,78.275,100800000.0
2009-10-05 06:14:00,78.275,78.275,78.25,78.265,125100000.0
2009-10-05 06:15:00,78.265,78.3,78.265,78.29,243700000.0
2009-10-05 06:16:00,78.29,78.34,78.29,78.335,220000000.0
2009-10-05 06:17:00,78.33,78.34,78.29,78.29,298500000.0
2009-10-05 06:18:00,78.29,78.305,78.285,78.3,246800000.0
2009-10-05 06:19:00,78.3,78.325,78.29,78.31,262300000.0
2009-10-05 06:20:00,78.31,78.35,78.3,78.33,482200001.0
2009-10-05 06:21:00,78.33,78.33,78.31,78.325,327400000.0
2009-10-05 06:22:00,78.325,78.35,78.325,78.34,326700000.0
2009-10-05 06:23:00,78.335,78.345,78.325,78.33,320500000.0
2009-10-05 06:24:00,78.33,78.34,78.325,78.325,219500000.0
2009-10-05 06:25:00,78.325,78.335,78.31,78.32,133800000.0
2009-10-05 06:26:00,78.32,78.37,78.32,78.355,288800000.0
2009-10-05 06:27:00,78.355,78.36,78.35,78.36,208900000.0
2009-10-05 06:28:00,78.365,78.38,78.36,78.375,292900000.0
2009-10-05 06:29:00,78.37,78.385,78.37,78.375,256000000.0
2009-10-05 06:30:00,78.375,78.385,78.375,78.375,161600000.0
2009-10-05 06:31:00,78.375,78.395,78.375,78.395,298400000.0
2009-10-05 06:32:00,78.395,78.43,78.395,78.395,449200000.0
2009-10-05 06:33:00,78.4,78.41,78.395,78.395,196800000.0
2009-10-05 06:34:00,78.4,78.4,78.395,78.4,54400000.0
2009-10-05 06:35:00,78.395,78.405,78.38,78.4,245000000.0
2009-10-05 06:36:00,78.4,78.41,78.39,78.4,404400000.0
2009-10-05 06:37:00,78.4,78.405,78.395,78.395,177700000.0
2009-10-05 06:38:00,78.395,78.4,78.385,78.385,94400000.0
2009-10-05 06:39:00,78.385,78.385,78.36,78.37,430100001.0
2009-10-05 06:40:00,78.375,78.385,78.375,78.38,400599999.0
2009-10-05 06:41:00,78.38,78.395,78.375,78.385,208000000.0
2009-10-05 06:42:00,78.385,78.41,78.385,78.405,510200000.0
2009-10-05 06:43:00,78.405,78.41,78.405,78.41,155200000.0
2009-10-05 06:44:00,78.41,78.445,78.385,78.435,310500000.0
2009-10-05 06:45:00,78.435,78.46,78.435,78.44,160000000.0
2009-10-05 06:46:00,78.44,78.445,78.395,78.4,188200000.0
2009-10-05 06:47:00,78.4,78.42,78.4,78.42,209300000.0
2009-10-05 06:48:00,78.42,78.42,78.4,78.4,401700000.0
2009-10-05 06:49:00,78.405,78.43,78.395,78.43,331500000.0
2009-10-05 06:50:00,78.445,78.455,78.42,78.43,486900000.0
2009-10-05 06:51:00,78.43,78.435,78.42,78.435,366300000.0
2009-10-05 06:52:00,78.435,78.445,78.43,78.445,436100000.0
2009-10-05 06:53:00,78.445,78.445,78.41,78.41,202400000.0
2009-10-05 06:54:00,78.405,78.42,78.405,78.415,305899999.0
2009-10-05 06:55:00,78.415,78.415,78.405,78.405,187200000.0
2009-10-05 06:56:00,78.41,78.415,78.405,78.41,117600000.0
2009-10-05 06:57:00,78.41,78.43,78.4,78.4,347200000.0
2009-10-05 06:58:00,78.4,78.42,78.39,78.42,190400000.0
2009-10-05 06:59:00,78.42,78.42,78.39,78.405,246500000.0
2009-10-05 07:00:00,78.405,78.425,78.4,78.4,242800000.0
2009-10-05 07:01:00,78.395,78.415,78.385,78.385,260300000.0
2009-10-05 07:02:00,78.385,78.395,78.375,78.39,357099999.0
2009-10-05 07:03:00,78.395,78.4,78.385,78.385,222400000.0
2009-10-05 07:04:00,78.385,78.39,78.385,78.385,112800000.0
2009-10-05 07:05:00,78.385,78.385,78.375,78.375,181900000.0
2009-10-05 07:06:00,78.375,78.395,78.375,78.385,84400000.0
2009-10-05 07:07:00,78.385,78.385,78.365,78.375,112800000.0
2009-10-05 07:08:00,78.375,78.385,78.375,78.385,314500004.0
2009-10-05 07:09:00,78.39,78.405,78.39,78.4,88000000.0
2009-10-05 07:10:00,78.4,78.41,78.39,78.405,203000000.0
2009-10-05 07:11:00,78.405,78.415,78.4,78.4,149300000.0
2009-10-05 07:12:00,78.405,78.425,78.39,78.415,201600000.0
2009-10-05 07:13:00,78.415,78.425,78.41,78.425,152900000.0
2009-10-05 07:14:00,78.425,78.435,78.42,78.43,139200000.0
2009-10-05 07:15:00,78.43,78.435,78.405,78.41,212000000.0
2009-10-05 07:16:00,78.41,78.415,78.405,78.41,148000000.0
2009-10-05 07:17:00,78.41,78.41,78.375,78.375,274400000.0
2009-10-05 07:18:00,78.375,78.385,78.37,78.385,238000000.0
2009-10-05 07:19:00,78.385,78.395,78.375,78.395,362600000.0
2009-10-05 07:20:00,78.39,78.41,78.39,78.405,376200000.0
2009-10-05 07:21:00,78.405,78.42,78.39,78.41,344000000.0
2009-10-05 07:22:00,78.41,78.42,78.4,78.41,289100000.0
2009-10-05 07:23:00,78.41,78.415,78.4,78.405,324900000.0
2009-10-05 07:24:00,78.405,78.41,78.4,78.405,101700000.0
2009-10-05 07:25:00,78.405,78.41,78.39,78.405,263300000.0
2009-10-05 07:26:00,78.41,78.42,78.4,78.42,84000000.0
2009-10-05 07:27:00,78.42,78.425,78.41,78.425,120800000.0
2009-10-05 07:28:00,78.42,78.435,78.42,78.43,138000000.0
2009-10-05 07:29:00,78.43,78.44,78.425,78.435,96000000.0
2009-10-05 07:30:00,78.435,78.445,78.435,78.445,46500000.0
2009-10-05 07:31:00,78.445,78.455,78.43,78.44,81500000.0
2009-10-05 07:32:00,78.44,78.465,78.435,78.455,79500000.0
2009-10-05 07:33:00,78.465,78.465,78.435,78.44,255900000.0
2009-10-05 07:34:00,78.44,78.44,78.44,78.44,56000000.0
2009-10-05 07:35:00,78.44,78.44,78.42,78.42,108000000.0
2009-10-05 07:36:00,78.42,78.43,78.415,78.42,117800000.0
2009-10-05 07:37:00,78.42,78.435,78.42,78.43,125600000.0
2009-10-05 07:38:00,78.43,78.43,78.42,78.425,131200000.0
2009-10-05 07:39:00,78.42,78.45,78.42,78.44,160000000.0
2009-10-05 07:40:00,78.44,78.44,78.43,78.435,264900000.0
2009-10-05 07:41:00,78.435,78.45,78.435,78.45,197800000.0
2009-10-05 07:42:00,78.45,78.48,78.45,78.455,238400000.0
2009-10-05 07:43:00,78.455,78.475,78.455,78.465,97700000.0
2009-10-05 07:44:00,78.465,78.465,78.45,78.455,194800000.0
2009-10-05 07:45:00,78.455,78.495,78.45,78.49,357600000.0
2009-10-05 07:46:00,78.485,78.5,78.485,78.49,247600000.0
2009-10-05 07:47:00,78.49,78.5,78.48,78.485,220000000.0
2009-10-05 07:48:00,78.49,78.49,78.48,78.485,68000000.0
2009-10-05 07:49:00,78.48,78.49,78.48,78.49,106600000.0
2009-10-05 07:50:00,78.485,78.49,78.455,78.46,181600000.0
2009-10-05 07:51:00,78.46,78.475,78.455,78.46,314500000.0
2009-10-05 07:52:00,78.46,78.46,78.445,78.45,169200000.0
2009-10-05 07:53:00,78.455,78.46,78.455,78.455,108000000.0
2009-10-05 07:54:00,78.46,78.47,78.455,78.46,174400000.0
2009-10-05 07:55:00,78.465,78.5,78.465,78.495,316300001.0
2009-10-05 07:56:00,78.495,78.525,78.495,78.52,399400000.0
2009-10-05 07:57:00,78.52,78.535,78.52,78.525,313400000.0
2009-10-05 07:58:00,78.53,78.53,78.52,78.525,232600000.0
2009-10-05 07:59:00,78.525,78.525,78.515,78.52,148000000.0
2009-10-05 08:00:00,78.52,78.54,78.515,78.515,633100001.0
2009-10-05 08:01:00,78.535,78.55,78.52,78.52,514700000.0
2009-10-05 08:02:00,78.52,78.53,78.515,78.52,273800000.0
2009-10-05 08:03:00,78.525,78.525,78.48,78.48,239400000.0
2009-10-05 08:04:00,78.48,78.49,78.465,78.48,410900000.0
2009-10-05 08:05:00,78.48,78.485,78.465,78.47,214700000.0
2009-10-05 08:06:00,78.47,78.495,78.465,78.495,172900000.0
2009-10-05 08:07:00,78.495,78.585,78.495,78.58,449199999.0
2009-10-05 08:08:00,78.585,78.59,78.55,78.55,623400000.0
2009-10-05 08:09:00,78.55,78.585,78.55,78.575,408599999.0
2009-10-05 08:10:00,78.575,78.595,78.575,78.58,602000000.0
2009-10-05 08:11:00,78.58,78.585,78.575,78.585,174300000.0
2009-10-05 08:12:00,78.585,78.605,78.55,78.555,735200000.0
2009-10-05 08:13:00,78.56,78.59,78.545,78.56,600600000.0
2009-10-05 08:14:00,78.555,78.575,78.535,78.57,515000002.0
2009-10-05 08:15:00,78.57,78.585,78.555,78.555,281900000.0
2009-10-05 08:16:00,78.555,78.59,78.55,78.58,678200000.0
2009-10-05 08:17:00,78.575,78.575,78.54,78.55,217000000.0
2009-10-05 08:18:00,78.545,78.545,78.515,78.53,244500000.0
2009-10-05 08:19:00,78.53,78.555,78.52,78.555,560900001.0
2009-10-05 08:20:00,78.555,78.58,78.55,78.55,393600000.0
2009-10-05 08:21:00,78.55,78.6,78.545,78.59,233900000.0
2009-10-05 08:22:00,78.59,78.605,78.56,78.57,227200000.0
2009-10-05 08:23:00,78.57,78.575,78.5,78.5,525500000.0
2009-10-05 08:24:00,78.5,78.535,78.485,78.495,651000002.0
2009-10-05 08:25:00,78.495,78.495,78.47,78.495,460600000.0
2009-10-05 08:26:00,78.495,78.52,78.495,78.52,552900000.0
2009-10-05 08:27:00,78.52,78.525,78.51,78.52,507100000.0
2009-10-05 08:28:00,78.52,78.535,78.52,78.525,254600000.0
2009-10-05 08:29:00,78.525,78.585,78.525,78.585,386800001.0
2009-10-05 08:30:00,78.58,78.6,78.58,78.6,476400000.0
2009-10-05 08:31:00,78.6,78.62,78.59,78.605,868700000.0
2009-10-05 08:32:00,78.61,78.615,78.6,78.615,299000002.0
2009-10-05 08:33:00,78.615,78.62,78.535,78.535,647200001.0
2009-10-05 08:34:00,78.535,78.57,78.52,78.565,753999997.0
2009-10-05 08:35:00,78.575,78.6,78.575,78.595,437999999.0
2009-10-05 08:36:00,78.595,78.615,78.575,78.605,575600000.0
2009-10-05 08:37:00,78.6,78.6,78.555,78.555,466300000.0
2009-10-05 08:38:00,78.555,78.555,78.515,78.535,669300001.0
2009-10-05 08:39:00,78.535,78.54,78.525,78.535,271499999.0
2009-10-05 08:40:00,78.535,78.54,78.5,78.505,307200000.0
2009-10-05 08:41:00,78.505,78.51,78.5,78.51,261500001.0
2009-10-05 08:42:00,78.51,78.525,78.51,78.515,492500002.0
2009-10-05 08:43:00,78.515,78.535,78.515,78.53,361199999.0
2009-10-05 08:44:00,78.53,78.54,78.525,78.54,208100000.0
2009-10-05 08:45:00,78.54,78.55,78.54,78.545,475800000.0
2009-10-05 08:46:00,78.545,78.55,78.535,78.54,264499999.0
2009-10-05 08:47:00,78.535,78.535,78.505,78.52,618999998.0
2009-10-05 08:48:00,78.52,78.535,78.495,78.5,471600000.0
2009-10-05 08:49:00,78.5,78.505,78.465,78.465,583600000.0
2009-10-05 08:50:00,78.465,78.505,78.465,78.485,525100000.0
2009-10-05 08:51:00,78.485,78.485,78.455,78.46,442199999.0
2009-10-05 08:52:00,78.46,78.465,78.425,78.435,386600000.0
2009-10-05 08:53:00,78.435,78.445,78.435,78.44,506100000.0
2009-10-05 08:54:00,78.445,78.46,78.425,78.44,495200001.0
2009-10-05 08:55:00,78.44,78.45,78.43,78.435,404600000.0
2009-10-05 08:56:00,78.435,78.44,78.43,78.435,342800000.0
2009-10-05 08:57:00,78.435,78.445,78.435,78.445,144999999.0
2009-10-05 08:58:00,78.445,78.475,78.445,78.465,354300000.0
2009-10-05 08:59:00,78.465,78.5,78.465,78.495,349700000.0
2009-10-05 09:00:00,78.495,78.495,78.37,78.395,694999998.0
2009-10-05 09:01:00,78.395,78.41,78.365,78.375,943299999.0
2009-10-05 09:02:00,78.385,78.44,78.385,78.435,655300000.0
2009-10-05 09:03:00,78.435,78.445,78.395,78.415,592600002.0
2009-10-05 09:04:00,78.415,78.45,78.415,78.45,429699999.0
2009-10-05 09:05:00,78.45,78.46,78.42,78.43,644200000.0
2009-10-05 09:06:00,78.43,78.435,78.385,78.425,688100002.0
2009-10-05 09:07:00,78.425,78.455,78.405,78.45,544700000.0
2009-10-05 09:08:00,78.445,78.445,78.415,78.415,527900000.0
2009-10-05 09:09:00,78.41,78.465,78.41,78.465,412700000.0
2009-10-05 09:10:00,78.465,78.465,78.435,78.445,295200000.0
2009-10-05 09:11:00,78.445,78.45,78.43,78.45,337000000.0
2009-10-05 09:12:00,78.45,78.45,78.42,78.43,415200000.0
2009-10-05 09:13:00,78.425,78.435,78.4,78.4,456800000.0
2009-10-05 09:14:00,78.405,78.445,78.405,78.435,591899997.0
2009-10-05 09:15:00,78.435,78.46,78.435,78.45,520300001.0
2009-10-05 09:16:00,78.445,78.45,78.435,78.445,198200000.0
2009-10-05 09:17:00,78.445,78.45,78.4,78.445,649600001.0
2009-10-05 09:18:00,78.445,78.46,78.445,78.445,298600001.0
2009-10-05 09:19:00,78.45,78.45,78.405,78.405,475000000.0
2009-10-05 09:20:00,78.4,78.475,78.385,78.475,832499996.0
2009-10-05 09:21:00,78.475,78.475,78.445,78.445,324200000.0
2009-10-05 09:22:00,78.445,78.475,78.445,78.47,351600000.0
2009-10-05 09:23:00,78.47,78.485,78.44,78.46,425500000.0
2009-10-05 09:24:00,78.46,78.465,78.435,78.435,652399997.0
2009-10-05 09:25:00,78.435,78.455,78.43,78.45,427300005.0
2009-10-05 09:26:00,78.45,78.46,78.425,78.45,502499999.0
2009-10-05 09:27:00,78.45,78.51,78.435,78.485,571199999.0
2009-10-05 09:28:00,78.485,78.49,78.445,78.455,349200000.0
2009-10-05 09:29:00,78.455,78.47,78.43,78.43,265400001.0
2009-10-05 09:30:00,78.445,78.455,78.425,78.455,447399998.0
2009-10-05 09:31:00,78.46,78.48,78.45,78.48,418400000.0
2009-10-05 09:32:00,78.485,78.485,78.44,78.44,896599998.0
2009-10-05 09:33:00,78.435,78.45,78.395,78.405,656100000.0
2009-10-05 09:34:00,78.405,78.46,78.38,78.435,748399999.0
2009-10-05 09:35:00,78.44,78.44,78.4,78.425,597800000.0
2009-10-05 09:36:00,78.43,78.43,78.385,78.385,672600000.0
2009-10-05 09:37:00,78.385,78.425,78.375,78.42,868000001.0
2009-10-05 09:38:00,78.42,78.425,78.37,78.375,684600001.0
2009-10-05 09:39:00,78.38,78.42,78.375,78.4,806200002.0
2009-10-05 09:40:00,78.4,78.43,78.39,78.405,678900001.0
2009-10-05 09:41:00,78.405,78.405,78.375,78.4,687200001.0
2009-10-05 09:42:00,78.4,78.4,78.375,78.375,345000000.0
2009-10-05 09:43:00,78.375,78.375,78.35,78.365,746000002.0
2009-10-05 09:44:00,78.365,78.39,78.345,78.35,798999998.0
2009-10-05 09:45:00,78.355,78.38,78.35,78.37,677500000.0
2009-10-05 09:46:00,78.375,78.385,78.34,78.37,551099999.0
2009-10-05 09:47:00,78.375,78.425,78.35,78.42,610900001.0
2009-10-05 09:48:00,78.42,78.43,78.405,78.405,320400000.0
2009-10-05 09:49:00,78.405,78.41,78.39,78.4,196300000.0
2009-10-05 09:50:00,78.4,78.405,78.39,78.395,237100000.0
2009-10-05 09:51:00,78.395,78.42,78.395,78.42,354300000.0
2009-10-05 09:52:00,78.42,78.42,78.395,78.405,247599999.0
2009-10-05 09:53:00,78.405,78.405,78.375,78.385,620800003.0
2009-10-05 09:54:00,78.385,78.4,78.37,78.4,475900000.0
2009-10-05 09:55:00,78.405,78.435,78.405,78.415,97400000.0
2009-10-05 09:56:00,78.405,78.435,78.4,78.43,243300001.0
2009-10-05 09:57:00,78.425,78.44,78.415,78.43,339300000.0
2009-10-05 09:58:00,78.43,78.435,78.425,78.435,606999999.0
2009-10-05 09:59:00,78.435,78.445,78.41,78.41,404300001.0
2009-10-05 10:00:00,78.41,78.43,78.405,78.43,484500002.0
2009-10-05 10:01:00,78.43,78.43,78.395,78.395,295500000.0
2009-10-05 10:02:00,78.395,78.45,78.395,78.45,230200000.0
2009-10-05 10:03:00,78.45,78.475,78.445,78.475,428099999.0
2009-10-05 10:04:00,78.475,78.495,78.42,78.44,483100000.0
2009-10-05 10:05:00,78.44,78.475,78.425,78.44,726900004.0
2009-10-05 10:06:00,78.435,78.44,78.42,78.43,434499999.0
2009-10-05 10:07:00,78.44,78.505,78.43,78.505,404900000.0
2009-10-05 10:08:00,78.505,78.515,78.485,78.515,661699998.0
2009-10-05 10:09:00,78.515,78.545,78.505,78.535,681199999.0
2009-10-05 10:10:00,78.535,78.54,78.505,78.52,731299999.0
2009-10-05 10:11:00,78.52,78.535,78.495,78.52,857899995.0
2009-10-05 10:12:00,78.52,78.525,78.5,78.515,666099998.0
2009-10-05 10:13:00,78.515,78.525,78.505,78.51,546099999.0
2009-10-05 10:14:00,78.51,78.525,78.495,78.495,793700001.0
2009-10-05 10:15:00,78.49,78.49,78.47,78.475,453800000.0
2009-10-05 10:16:00,78.475,78.48,78.46,78.47,455999999.0
2009-10-05 10:17:00,78.47,78.495,78.47,78.475,633599999.0
2009-10-05 10:18:00,78.475,78.495,78.475,78.475,361300000.0
2009-10-05 10:19:00,78.475,78.48,78.47,78.475,573199999.0
2009-10-05 10:20:00,78.475,78.505,78.475,78.495,615599997.0
2009-10-05 10:21:00,78.495,78.505,78.49,78.505,264400000.0
2009-10-05 10:22:00,78.505,78.525,78.505,78.52,413800000.0
2009-10-05 10:23:00,78.515,78.52,78.485,78.485,365700000.0
2009-10-05 10:24:00,78.49,78.5,78.475,78.48,423300000.0
2009-10-05 10:25:00,78.48,78.505,78.48,78.5,677500002.0
2009-10-05 10:26:00,78.5,78.51,78.49,78.495,503800000.0
2009-10-05 10:27:00,78.495,78.515,78.49,78.51,460999999.0
2009-10-05 10:28:00,78.51,78.535,78.51,78.52,654600000.0
2009-10-05 10:29:00,78.52,78.535,78.515,78.515,405399998.0
2009-10-05 10:30:00,78.515,78.525,78.485,78.49,976300001.0
2009-10-05 10:31:00,78.49,78.505,78.49,78.49,515399999.0
2009-10-05 10:32:00,78.495,78.5,78.49,78.49,342400000.0
2009-10-05 10:33:00,78.495,78.505,78.49,78.49,526100002.0
2009-10-05 10:34:00,78.49,78.5,78.49,78.495,343000000.0
2009-10-05 10:35:00,78.495,78.505,78.49,78.5,390400001.0
2009-10-05 10:36:00,78.5,78.5,78.455,78.46,426600000.0
2009-10-05 10:37:00,78.46,78.48,78.455,78.47,550100001.0
2009-10-05 10:38:00,78.47,78.5,78.47,78.49,779800001.0
2009-10-05 10:39:00,78.49,78.495,78.465,78.47,585700000.0
2009-10-05 10:40:00,78.47,78.48,78.46,78.48,577500000.0
2009-10-05 10:41:00,78.48,78.485,78.475,78.48,368000000.0
2009-10-05 10:42:00,78.48,78.495,78.48,78.49,583500001.0
2009-10-05 10:43:00,78.49,78.49,78.47,78.48,403800001.0
2009-10-05 10:44:00,78.48,78.48,78.455,78.47,767599992.0
2009-10-05 10:45:00,78.47,78.48,78.445,78.45,857800002.0
2009-10-05 10:46:00,78.45,78.455,78.445,78.445,463700000.0
2009-10-05 10:47:00,78.45,78.49,78.445,78.485,492099999.0
2009-10-05 10:48:00,78.49,78.49,78.475,78.49,577900000.0
2009-10-05 10:49:00,78.49,78.49,78.46,78.475,250000000.0
2009-10-05 10:50:00,78.48,78.49,78.46,78.465,451199998.0
2009-10-05 10:51:00,78.465,78.465,78.45,78.46,433499999.0
2009-10-05 10:52:00,78.46,78.47,78.455,78.47,424300002.0
2009-10-05 10:53:00,78.47,78.495,78.465,78.495,722599999.0
2009-10-05 10:54:00,78.495,78.495,78.455,78.455,687299999.0
2009-10-05 10:55:00,78.455,78.47,78.455,78.47,338199999.0
2009-10-05 10:56:00,78.47,78.48,78.455,78.47,531400000.0
2009-10-05 10:57:00,78.475,78.48,78.465,78.48,349200000.0
2009-10-05 10:58:00,78.475,78.49,78.47,78.47,460600001.0
2009-10-05 10:59:00,78.47,78.47,78.455,78.455,415399999.0
2009-10-05 11:00:00,78.455,78.455,78.44,78.445,399899999.0
2009-10-05 11:01:00,78.45,78.465,78.44,78.445,484800000.0
2009-10-05 11:02:00,78.445,78.465,78.445,78.465,447900000.0
2009-10-05 11:03:00,78.465,78.5,78.465,78.495,420700000.0
2009-10-05 11:04:00,78.495,78.5,78.48,78.48,568800000.0
2009-10-05 11:05:00,78.48,78.49,78.48,78.48,189600000.0
2009-10-05 11:06:00,78.48,78.485,78.475,78.48,442200000.0
2009-10-05 11:07:00,78.48,78.485,78.47,78.475,305300000.0
2009-10-05 11:08:00,78.475,78.48,78.45,78.46,325100000.0
2009-10-05 11:09:00,78.46,78.48,78.46,78.475,452300000.0
2009-10-05 11:10:00,78.475,78.48,78.475,78.48,178900000.0
2009-10-05 11:11:00,78.47,78.475,78.465,78.47,415399998.0
2009-10-05 11:12:00,78.47,78.495,78.47,78.495,272100000.0
2009-10-05 11:13:00,78.495,78.52,78.495,78.515,508499999.0
2009-10-05 11:14:00,78.51,78.55,78.505,78.515,557999999.0
2009-10-05 11:15:00,78.515,78.53,78.5,78.515,578900000.0
2009-10-05 11:16:00,78.515,78.535,78.51,78.535,547399997.0
2009-10-05 11:17:00,78.535,78.56,78.53,78.555,697399999.0
2009-10-05 11:18:00,78.555,78.565,78.545,78.555,509300000.0
2009-10-05 11:19:00,78.55,78.565,78.545,78.56,454500000.0
2009-10-05 11:20:00,78.56,78.57,78.545,78.545,499300000.0
2009-10-05 11:21:00,78.545,78.555,78.525,78.525,604199998.0
2009-10-05 11:22:00,78.53,78.53,78.51,78.51,225300000.0
2009-10-05 11:23:00,78.51,78.52,78.51,78.515,162600000.0
2009-10-05 11:24:00,78.515,78.515,78.505,78.505,306700000.0
2009-10-05 11:25:00,78.505,78.52,78.495,78.52,776799998.0
2009-10-05 11:26:00,78.52,78.52,78.495,78.52,450500001.0
2009-10-05 11:27:00,78.52,78.525,78.505,78.52,449600001.0
2009-10-05 11:28:00,78.52,78.525,78.505,78.515,604200000.0
2009-10-05 11:29:00,78.515,78.53,78.515,78.515,557100001.0
2009-10-05 11:30:00,78.51,78.52,78.505,78.515,441900000.0
2009-10-05 11:31:00,78.515,78.535,78.505,78.53,410900000.0
2009-10-05 11:32:00,78.535,78.545,78.52,78.545,680600001.0
2009-10-05 11:33:00,78.54,78.565,78.535,78.56,584700000.0
2009-10-05 11:34:00,78.56,78.605,78.56,78.595,599299998.0
2009-10-05 11:35:00,78.59,78.595,78.575,78.575,836199999.0
2009-10-05 11:36:00,78.575,78.6,78.57,78.595,783799996.0
2009-10-05 11:37:00,78.595,78.605,78.59,78.6,518200001.0
2009-10-05 11:38:00,78.605,78.64,78.6,78.63,393000000.0
2009-10-05 11:39:00,78.63,78.65,78.62,78.645,646599997.0
2009-10-05 11:40:00,78.645,78.655,78.64,78.645,254600000.0
2009-10-05 11:41:00,78.645,78.655,78.635,78.655,331200000.0
2009-10-05 11:42:00,78.65,78.65,78.63,78.63,78500000.0
2009-10-05 11:43:00,78.625,78.63,78.62,78.625,335799999.0
2009-10-05 11:44:00,78.625,78.645,78.615,78.63,525100000.0
2009-10-05 11:45:00,78.635,78.635,78.625,78.625,198200000.0
2009-10-05 11:46:00,78.625,78.625,78.58,78.58,635600000.0
2009-10-05 11:47:00,78.58,78.585,78.575,78.585,358500000.0
2009-10-05 11:48:00,78.585,78.59,78.58,78.58,635399999.0
2009-10-05 11:49:00,78.585,78.59,78.575,78.585,242700000.0
2009-10-05 11:50:00,78.585,78.585,78.545,78.545,402200000.0
2009-10-05 11:51:00,78.545,78.555,78.545,78.555,278399999.0
2009-10-05 11:52:00,78.55,78.55,78.545,78.545,361800001.0
2009-10-05 11:53:00,78.545,78.56,78.535,78.55,639500002.0
2009-10-05 11:54:00,78.55,78.55,78.535,78.545,406300001.0
2009-10-05 11:55:00,78.545,78.545,78.525,78.525,239500000.0
2009-10-05 11:56:00,78.525,78.55,78.525,78.54,642399999.0
2009-10-05 11:57:00,78.54,78.55,78.535,78.54,435300000.0
2009-10-05 11:58:00,78.54,78.545,78.535,78.54,201700000.0
2009-10-05 11:59:00,78.54,78.55,78.525,78.55,305300000.0
2009-10-05 12:00:00,78.55,78.555,78.54,78.55,331900000.0
2009-10-05 12:01:00,78.55,78.55,78.545,78.55,218400000.0
2009-10-05 12:02:00,78.545,78.55,78.54,78.545,189700000.0
2009-10-05 12:03:00,78.545,78.55,78.52,78.535,391300000.0
2009-10-05 12:04:00,78.535,78.565,78.525,78.56,596400000.0
2009-10-05 12:05:00,78.56,78.585,78.54,78.54,687700001.0
2009-10-05 12:06:00,78.54,78.545,78.54,78.545,326200000.0
2009-10-05 12:07:00,78.545,78.555,78.545,78.55,392700000.0
2009-10-05 12:08:00,78.55,78.58,78.55,78.575,343600000.0
2009-10-05 12:09:00,78.57,78.585,78.565,78.585,711700000.0
2009-10-05 12:10:00,78.585,78.585,78.575,78.585,368700000.0
2009-10-05 12:11:00,78.585,78.59,78.57,78.58,598800000.0
2009-10-05 12:12:00,78.58,78.58,78.565,78.575,406700000.0
2009-10-05 12:13:00,78.575,78.595,78.575,78.585,137500000.0
2009-10-05 12:14:00,78.59,78.61,78.58,78.61,305900000.0
2009-10-05 12:15:00,78.61,78.63,78.58,78.585,630399999.0
2009-10-05 12:16:00,78.585,78.59,78.575,78.585,481699998.0
2009-10-05 12:17:00,78.59,78.605,78.585,78.605,568799999.0
2009-10-05 12:18:00,78.605,78.61,78.59,78.59,235900000.0
2009-10-05 12:19:00,78.59,78.605,78.59,78.605,322600000.0
2009-10-05 12:20:00,78.6,78.605,78.59,78.595,606500002.0
2009-10-05 12:21:00,78.595,78.61,78.595,78.605,371900000.0
2009-10-05 12:22:00,78.605,78.625,78.6,78.62,601799997.0
2009-10-05 12:23:00,78.62,78.655,78.62,78.64,317100000.0
2009-10-05 12:24:00,78.645,78.675,78.64,78.665,798799997.0
2009-10-05 12:25:00,78.66,78.685,78.655,78.68,644700000.0
2009-10-05 12:26:00,78.685,78.685,78.68,78.685,251500001.0
2009-10-05 12:27:00,78.685,78.69,78.665,78.67,681400005.0
2009-10-05 12:28:00,78.675,78.675,78.635,78.635,534799999.0
2009-10-05 12:29:00,78.635,78.65,78.615,78.63,576000001.0
2009-10-05 12:30:00,78.63,78.64,78.625,78.635,512299999.0
2009-10-05 12:31:00,78.635,78.66,78.63,78.65,363500000.0
2009-10-05 12:32:00,78.655,78.67,78.645,78.66,720100000.0
2009-10-05 12:33:00,78.665,78.685,78.665,78.67,518700002.0
2009-10-05 12:34:00,78.665,78.675,78.65,78.665,594099999.0
2009-10-05 12:35:00,78.665,78.665,78.645,78.655,477200000.0
2009-10-05 12:36:00,78.66,78.665,78.655,78.665,273300000.0
2009-10-05 12:37:00,78.665,78.67,78.655,78.66,627900001.0
2009-10-05 12:38:00,78.66,78.665,78.65,78.66,348600000.0
2009-10-05 12:39:00,78.66,78.67,78.655,78.66,439199999.0
2009-10-05 12:40:00,78.66,78.66,78.655,78.66,94700000.0
2009-10-05 12:41:00,78.66,78.665,78.66,78.66,252300000.0
2009-10-05 12:42:00,78.66,78.66,78.655,78.66,132900000.0
2009-10-05 12:43:00,78.66,78.66,78.65,78.65,188400000.0
2009-10-05 12:44:00,78.655,78.665,78.65,78.665,312200000.0
2009-10-05 12:45:00,78.665,78.665,78.66,78.665,394199999.0
2009-10-05 12:46:00,78.665,78.675,78.655,78.675,243300001.0
2009-10-05 12:47:00,78.68,78.695,78.675,78.685,425200001.0
2009-10-05 12:48:00,78.685,78.685,78.66,78.685,203800000.0
2009-10-05 12:49:00,78.685,78.69,78.675,78.68,394199999.0
2009-10-05 12:50:00,78.69,78.695,78.67,78.685,371399999.0
2009-10-05 12:51:00,78.685,78.695,78.68,78.695,297400001.0
2009-10-05 12:52:00,78.695,78.695,78.675,78.675,351800000.0
2009-10-05 12:53:00,78.675,78.7,78.675,78.7,144599999.0
2009-10-05 12:54:00,78.695,78.695,78.695,78.695,113000000.0
2009-10-05 12:55:00,78.695,78.695,78.685,78.695,116099999.0
2009-10-05 12:56:00,78.69,78.695,78.68,78.68,316500000.0
2009-10-05 12:57:00,78.68,78.68,78.665,78.67,337400003.0
2009-10-05 12:58:00,78.67,78.675,78.67,78.67,417300002.0
2009-10-05 12:59:00,78.67,78.7,78.665,78.69,666900001.0
2009-10-05 13:00:00,78.69,78.695,78.68,78.69,396400001.0
2009-10-05 13:01:00,78.69,78.7,78.67,78.67,472400000.0
2009-10-05 13:02:00,78.665,78.67,78.65,78.66,506799998.0
2009-10-05 13:03:00,78.66,78.665,78.655,78.66,534699999.0
2009-10-05 13:04:00,78.66,78.675,78.655,78.67,342900001.0
2009-10-05 13:05:00,78.675,78.675,78.655,78.66,261800000.0
2009-10-05 13:06:00,78.66,78.68,78.655,78.665,404099999.0
2009-10-05 13:07:00,78.665,78.665,78.65,78.655,428300000.0
2009-10-05 13:08:00,78.655,78.67,78.655,78.67,225400000.0
2009-10-05 13:09:00,78.67,78.69,78.67,78.67,256500000.0
2009-10-05 13:10:00,78.67,78.69,78.67,78.67,267500000.0
2009-10-05 13:11:00,78.67,78.67,78.65,78.655,319800000.0
2009-10-05 13:12:00,78.655,78.66,78.65,78.655,177300000.0
2009-10-05 13:13:00,78.655,78.665,78.655,78.665,472300000.0
2009-10-05 13:14:00,78.665,78.675,78.66,78.675,199400000.0
2009-10-05 13:15:00,78.68,78.68,78.655,78.655,480100001.0
2009-10-05 13:16:00,78.655,78.68,78.655,78.66,475400002.0
2009-10-05 13:17:00,78.66,78.66,78.6,78.6,834099997.0
2009-10-05 13:18:00,78.6,78.61,78.585,78.605,710799999.0
2009-10-05 13:19:00,78.6,78.605,78.575,78.575,619500000.0
2009-10-05 13:20:00,78.575,78.615,78.575,78.615,315200000.0
2009-10-05 13:21:00,78.615,78.615,78.595,78.605,313300000.0
2009-10-05 13:22:00,78.605,78.62,78.595,78.6,191500000.0
2009-10-05 13:23:00,78.6,78.635,78.6,78.625,324000000.0
2009-10-05 13:24:00,78.625,78.625,78.6,78.625,173300000.0
2009-10-05 13:25:00,78.625,78.64,78.62,78.64,120100000.0
2009-10-05 13:26:00,78.64,78.64,78.62,78.625,283300000.0
2009-10-05 13:27:00,78.625,78.63,78.625,78.63,235599999.0
2009-10-05 13:28:00,78.63,78.65,78.61,78.625,507699999.0
2009-10-05 13:29:00,78.625,78.635,78.615,78.635,483200000.0
2009-10-05 13:30:00,78.63,78.64,78.62,78.625,323400000.0
2009-10-05 13:31:00,78.625,78.63,78.61,78.63,212600000.0
2009-10-05 13:32:00,78.63,78.64,78.625,78.63,133500001.0
2009-10-05 13:33:00,78.63,78.64,78.625,78.625,243900000.0
2009-10-05 13:34:00,78.625,78.64,78.625,78.63,231200000.0
2009-10-05 13:35:00,78.63,78.65,78.63,78.645,415200002.0
2009-10-05 13:36:00,78.645,78.655,78.64,78.65,433600002.0
2009-10-05 13:37:00,78.65,78.665,78.625,78.64,540999997.0
2009-10-05 13:38:00,78.635,78.65,78.625,78.63,423199999.0
2009-10-05 13:39:00,78.625,78.64,78.615,78.62,479899999.0
2009-10-05 13:40:00,78.625,78.64,78.625,78.63,246200000.0
2009-10-05 13:41:00,78.63,78.645,78.63,78.635,103900000.0
2009-10-05 13:42:00,78.635,78.65,78.635,78.65,189600000.0
2009-10-05 13:43:00,78.655,78.665,78.645,78.65,361000001.0
2009-10-05 13:44:00,78.65,78.665,78.645,78.655,291399998.0
2009-10-05 13:45:00,78.655,78.685,78.65,78.685,620600000.0
2009-10-05 13:46:00,78.685,78.695,78.675,78.685,568199998.0
2009-10-05 13:47:00,78.69,78.69,78.675,78.68,394599999.0
2009-10-05 13:48:00,78.68,78.685,78.68,78.685,159300000.0
2009-10-05 13:49:00,78.685,78.69,78.655,78.665,339300000.0
2009-10-05 13:50:00,78.665,78.68,78.625,78.625,545000000.0
2009-10-05 13:51:00,78.63,78.65,78.63,78.65,186700000.0
2009-10-05 13:52:00,78.65,78.65,78.635,78.635,197999999.0
2009-10-05 13:53:00,78.63,78.63,78.61,78.615,228200000.0
2009-10-05 13:54:00,78.615,78.625,78.61,78.61,361900000.0
2009-10-05 13:55:00,78.61,78.61,78.58,78.6,407800000.0
2009-10-05 13:56:00,78.6,78.605,78.59,78.6,323200000.0
2009-10-05 13:57:00,78.605,78.615,78.605,78.605,293199998.0
2009-10-05 13:58:00,78.605,78.615,78.59,78.61,616300000.0
2009-10-05 13:59:00,78.61,78.645,78.6,78.645,617800000.0
2009-10-05 14:00:00,78.645,78.65,78.62,78.625,647500000.0
2009-10-05 14:01:00,78.625,78.635,78.615,78.625,583600000.0
2009-10-05 14:02:00,78.625,78.635,78.615,78.62,562800000.0
2009-10-05 14:03:00,78.62,78.645,78.61,78.64,509200000.0
2009-10-05 14:04:00,78.64,78.67,78.635,78.67,753800000.0
2009-10-05 14:05:00,78.67,78.67,78.635,78.64,395700000.0
2009-10-05 14:06:00,78.64,78.66,78.635,78.65,656700000.0
2009-10-05 14:07:00,78.65,78.655,78.645,78.655,654299999.0
2009-10-05 14:08:00,78.655,78.655,78.635,78.64,407999999.0
2009-10-05 14:09:00,78.64,78.655,78.635,78.65,570400000.0
2009-10-05 14:10:00,78.65,78.665,78.64,78.645,617500000.0
2009-10-05 14:11:00,78.645,78.645,78.63,78.63,588000002.0
2009-10-05 14:12:00,78.63,78.635,78.615,78.62,512200000.0
2009-10-05 14:13:00,78.62,78.625,78.595,78.595,398900000.0
2009-10-05 14:14:00,78.605,78.63,78.595,78.63,428600000.0
2009-10-05 14:15:00,78.63,78.635,78.615,78.615,491599999.0
2009-10-05 14:16:00,78.615,78.615,78.58,78.6,343600000.0
2009-10-05 14:17:00,78.6,78.615,78.59,78.61,550199999.0
2009-10-05 14:18:00,78.605,78.61,78.595,78.6,578300000.0
2009-10-05 14:19:00,78.61,78.61,78.57,78.57,326299999.0
2009-10-05 14:20:00,78.57,78.575,78.54,78.54,802999999.0
2009-10-05 14:21:00,78.54,78.565,78.535,78.56,775200001.0
2009-10-05 14:22:00,78.56,78.585,78.56,78.57,563699997.0
2009-10-05 14:23:00,78.56,78.575,78.55,78.565,487200000.0
2009-10-05 14:24:00,78.565,78.585,78.555,78.575,706699998.0
2009-10-05 14:25:00,78.58,78.58,78.54,78.54,508800000.0
2009-10-05 14:26:00,78.54,78.54,78.51,78.51,710300001.0
2009-10-05 14:27:00,78.515,78.515,78.5,78.5,340200000.0
2009-10-05 14:28:00,78.5,78.505,78.485,78.49,576300000.0
2009-10-05 14:29:00,78.49,78.5,78.48,78.485,446700000.0
2009-10-05 14:30:00,78.485,78.495,78.475,78.485,840899997.0
2009-10-05 14:31:00,78.485,78.49,78.475,78.48,382800000.0
2009-10-05 14:32:00,78.48,78.49,78.465,78.485,553700000.0
2009-10-05 14:33:00,78.485,78.525,78.485,78.515,585799999.0
2009-10-05 14:34:00,78.515,78.525,78.495,78.515,345800003.0
2009-10-05 14:35:00,78.515,78.515,78.5,78.51,315999998.0
2009-10-05 14:36:00,78.51,78.515,78.505,78.515,122400000.0
2009-10-05 14:37:00,78.515,78.54,78.51,78.54,358499999.0
2009-10-05 14:38:00,78.54,78.56,78.535,78.555,611399999.0
2009-10-05 14:39:00,78.555,78.565,78.545,78.555,417500001.0
2009-10-05 14:40:00,78.555,78.565,78.545,78.55,742100001.0
2009-10-05 14:41:00,78.55,78.555,78.54,78.55,420899999.0
2009-10-05 14:42:00,78.545,78.555,78.54,78.55,494800001.0
2009-10-05 14:43:00,78.55,78.555,78.525,78.525,347800000.0
2009-10-05 14:44:00,78.525,78.545,78.515,78.54,194000001.0
2009-10-05 14:45:00,78.54,78.55,78.525,78.535,665700000.0
2009-10-05 14:46:00,78.535,78.535,78.495,78.505,786999999.0
2009-10-05 14:47:00,78.5,78.53,78.5,78.525,465600000.0
2009-10-05 14:48:00,78.52,78.54,78.52,78.525,203700000.0
2009-10-05 14:49:00,78.525,78.53,78.485,78.49,456200000.0
2009-10-05 14:50:00,78.485,78.485,78.455,78.48,547800000.0
2009-10-05 14:51:00,78.475,78.475,78.41,78.41,515300001.0
2009-10-05 14:52:00,78.41,78.445,78.41,78.435,538399998.0
2009-10-05 14:53:00,78.435,78.465,78.42,78.42,527299997.0
2009-10-05 14:54:00,78.42,78.42,78.4,78.405,333800000.0
2009-10-05 14:55:00,78.405,78.41,78.385,78.395,652500000.0
2009-10-05 14:56:00,78.395,78.435,78.39,78.415,587700000.0
2009-10-05 14:57:00,78.415,78.42,78.405,78.415,516700000.0
2009-10-05 14:58:00,78.41,78.45,78.405,78.445,465500000.0
2009-10-05 14:59:00,78.445,78.455,78.435,78.445,631600001.0
2009-10-05 15:00:00,78.445,78.445,78.43,78.44,561499999.0
2009-10-05 15:01:00,78.435,78.435,78.42,78.425,364800000.0
2009-10-05 15:02:00,78.43,78.43,78.4,78.425,550500000.0
2009-10-05 15:03:00,78.425,78.435,78.405,78.43,714599999.0
2009-10-05 15:04:00,78.43,78.465,78.415,78.445,621699999.0
2009-10-05 15:05:00,78.455,78.485,78.455,78.475,342200000.0
2009-10-05 15:06:00,78.475,78.49,78.47,78.485,381000000.0
2009-10-05 15:07:00,78.485,78.49,78.44,78.44,541000001.0
2009-10-05 15:08:00,78.44,78.445,78.42,78.425,238100000.0
2009-10-05 15:09:00,78.425,78.425,78.39,78.41,414500000.0
2009-10-05 15:10:00,78.405,78.435,78.395,78.43,566000002.0
2009-10-05 15:11:00,78.43,78.46,78.42,78.455,527700001.0
2009-10-05 15:12:00,78.455,78.465,78.435,78.435,278700000.0
2009-10-05 15:13:00,78.435,78.445,78.405,78.41,525100000.0
2009-10-05 15:14:00,78.415,78.435,78.405,78.43,396300000.0
2009-10-05 15:15:00,78.43,78.45,78.415,78.415,354499999.0
2009-10-05 15:16:00,78.42,78.44,78.415,78.44,461000000.0
2009-10-05 15:17:00,78.435,78.44,78.42,78.44,374000000.0
2009-10-05 15:18:00,78.445,78.455,78.445,78.45,159000000.0
2009-10-05 15:19:00,78.45,78.465,78.445,78.465,189000000.0
2009-10-05 15:20:00,78.465,78.465,78.45,78.455,340100000.0
2009-10-05 15:21:00,78.455,78.48,78.455,78.47,199200000.0
2009-10-05 15:22:00,78.47,78.475,78.45,78.465,346100000.0
2009-10-05 15:23:00,78.465,78.5,78.465,78.5,297500000.0
2009-10-05 15:24:00,78.5,78.5,78.49,78.495,275999999.0
2009-10-05 15:25:00,78.5,78.5,78.49,78.5,179199999.0
2009-10-05 15:26:00,78.5,78.515,78.5,78.51,555200002.0
2009-10-05 15:27:00,78.51,78.52,78.505,78.505,451200000.0
2009-10-05 15:28:00,78.505,78.51,78.46,78.465,603400000.0
2009-10-05 15:29:00,78.46,78.46,78.435,78.455,462899999.0
2009-10-05 15:30:00,78.455,78.455,78.415,78.435,591799999.0
2009-10-05 15:31:00,78.435,78.465,78.415,78.415,768099999.0
2009-10-05 15:32:00,78.415,78.425,78.39,78.42,531700000.0
2009-10-05 15:33:00,78.435,78.445,78.405,78.425,595900000.0
2009-10-05 15:34:00,78.425,78.46,78.41,78.455,427900000.0
2009-10-05 15:35:00,78.47,78.47,78.325,78.355,785999999.0
2009-10-05 15:36:00,78.355,78.355,78.31,78.32,814000000.0
2009-10-05 15:37:00,78.32,78.34,78.305,78.34,711400001.0
2009-10-05 15:38:00,78.345,78.37,78.315,78.335,584300000.0
2009-10-05 15:39:00,78.36,78.37,78.33,78.37,730899999.0
2009-10-05 15:40:00,78.365,78.44,78.33,78.425,809300001.0
2009-10-05 15:41:00,78.425,78.48,78.425,78.465,1033999999.0
2009-10-05 15:42:00,78.465,78.48,78.45,78.47,875600001.0
2009-10-05 15:43:00,78.475,78.515,78.465,78.485,646000000.0
2009-10-05 15:44:00,78.485,78.5,78.445,78.465,758000000.0
2009-10-05 15:45:00,78.465,78.465,78.43,78.44,579300000.0
2009-10-05 15:46:00,78.44,78.465,78.44,78.44,474800002.0
2009-10-05 15:47:00,78.435,78.435,78.375,78.385,745799998.0
2009-10-05 15:48:00,78.385,78.425,78.385,78.385,823699999.0
2009-10-05 15:49:00,78.385,78.42,78.37,78.39,745400001.0
2009-10-05 15:50:00,78.39,78.405,78.375,78.395,735700000.0
2009-10-05 15:51:00,78.395,78.41,78.38,78.38,753600001.0
2009-10-05 15:52:00,78.38,78.4,78.36,78.36,696700000.0
2009-10-05 15:53:00,78.36,78.38,78.355,78.36,507800000.0
2009-10-05 15:54:00,78.36,78.44,78.355,78.44,672800001.0
2009-10-05 15:55:00,78.44,78.485,78.44,78.47,779400000.0
2009-10-05 15:56:00,78.47,78.51,78.455,78.455,845800000.0
2009-10-05 15:57:00,78.455,78.46,78.4,78.42,919400000.0
2009-10-05 15:58:00,78.415,78.425,78.405,78.41,1018700000.0
2009-10-05 15:59:00,78.405,78.425,78.395,78.41,491600000.0
2009-10-05 16:00:00,78.405,78.515,78.405,78.425,620400000.0
2009-10-05 16:01:00,78.43,78.51,78.42,78.48,959899999.0
2009-10-05 16:02:00,78.48,78.485,78.41,78.425,604600001.0
2009-10-05 16:03:00,78.425,78.505,78.425,78.505,651700000.0
2009-10-05 16:04:00,78.505,78.515,78.425,78.425,646500000.0
2009-10-05 16:05:00,78.425,78.485,78.41,78.465,532000000.0
2009-10-05 16:06:00,78.47,78.47,78.375,78.38,481200000.0
2009-10-05 16:07:00,78.385,78.43,78.37,78.37,518800000.0
2009-10-05 16:08:00,78.375,78.38,78.325,78.34,795500000.0
2009-10-05 16:09:00,78.345,78.355,78.285,78.335,775800000.0
2009-10-05 16:10:00,78.335,78.395,78.335,78.39,488400002.0
2009-10-05 16:11:00,78.39,78.395,78.35,78.375,726900000.0
2009-10-05 16:12:00,78.375,78.41,78.375,78.38,565800001.0
2009-10-05 16:13:00,78.38,78.4,78.355,78.395,727999998.0
2009-10-05 16:14:00,78.395,78.435,78.395,78.405,677899999.0
2009-10-05 16:15:00,78.4,78.425,78.39,78.39,752099999.0
2009-10-05 16:16:00,78.395,78.4,78.355,78.37,829699998.0
2009-10-05 16:17:00,78.37,78.415,78.355,78.41,551100000.0
2009-10-05 16:18:00,78.41,78.44,78.375,78.435,780300000.0
2009-10-05 16:19:00,78.435,78.44,78.425,78.425,422800001.0
2009-10-05 16:20:00,78.425,78.455,78.41,78.42,687499998.0
2009-10-05 16:21:00,78.42,78.43,78.395,78.395,541600000.0
2009-10-05 16:22:00,78.39,78.395,78.36,78.37,719600000.0
2009-10-05 16:23:00,78.37,78.415,78.355,78.4,810799999.0
2009-10-05 16:24:00,78.405,78.44,78.395,78.43,817800000.0
2009-10-05 16:25:00,78.435,78.495,78.425,78.485,536100000.0
2009-10-05 16:26:00,78.485,78.485,78.44,78.45,770700000.0
2009-10-05 16:27:00,78.45,78.45,78.375,78.395,870099996.0
2009-10-05 16:28:00,78.395,78.42,78.395,78.415,722000001.0
2009-10-05 16:29:00,78.415,78.46,78.415,78.44,758800001.0
2009-10-05 16:30:00,78.44,78.46,78.41,78.41,699300000.0
2009-10-05 16:31:00,78.41,78.46,78.405,78.455,654399998.0
2009-10-05 16:32:00,78.455,78.46,78.4,78.41,631700000.0
2009-10-05 16:33:00,78.41,78.41,78.36,78.365,681499999.0
2009-10-05 16:34:00,78.37,78.37,78.325,78.325,777300000.0
2009-10-05 16:35:00,78.325,78.335,78.315,78.33,767200001.0
2009-10-05 16:36:00,78.33,78.355,78.32,78.35,352500000.0
2009-10-05 16:37:00,78.345,78.365,78.315,78.355,471400000.0
2009-10-05 16:38:00,78.355,78.375,78.345,78.345,461500000.0
2009-10-05 16:39:00,78.345,78.38,78.345,78.355,459099999.0
2009-10-05 16:40:00,78.365,78.365,78.335,78.35,423000001.0
2009-10-05 16:41:00,78.35,78.355,78.33,78.335,421499998.0
2009-10-05 16:42:00,78.335,78.335,78.3,78.33,627700002.0
2009-10-05 16:43:00,78.33,78.34,78.32,78.33,580600000.0
2009-10-05 16:44:00,78.33,78.335,78.31,78.32,489900001.0
2009-10-05 16:45:00,78.32,78.345,78.3,78.305,710900001.0
2009-10-05 16:46:00,78.31,78.315,78.285,78.31,558700000.0
2009-10-05 16:47:00,78.31,78.325,78.3,78.305,695800001.0
2009-10-05 16:48:00,78.305,78.33,78.305,78.305,464399999.0
2009-10-05 16:49:00,78.305,78.315,78.29,78.29,654000000.0
2009-10-05 16:50:00,78.29,78.295,78.28,78.29,688900000.0
2009-10-05 16:51:00,78.295,78.315,78.275,78.275,719699999.0
2009-10-05 16:52:00,78.28,78.28,78.255,78.265,610000001.0
2009-10-05 16:53:00,78.265,78.295,78.265,78.275,657600000.0
2009-10-05 16:54:00,78.275,78.285,78.27,78.275,261700000.0
2009-10-05 16:55:00,78.275,78.305,78.275,78.3,398199998.0
2009-10-05 16:56:00,78.3,78.32,78.295,78.315,520000000.0
2009-10-05 16:57:00,78.315,78.345,78.305,78.33,406600000.0
2009-10-05 16:58:00,78.33,78.335,78.315,78.32,399800000.0
2009-10-05 16:59:00,78.32,78.375,78.315,78.37,863500000.0
2009-10-05 17:00:00,78.37,78.37,78.245,78.28,751399999.0
2009-10-05 17:01:00,78.275,78.32,78.275,78.3,577800000.0
2009-10-05 17:02:00,78.3,78.32,78.29,78.3,654200001.0
2009-10-05 17:03:00,78.3,78.315,78.29,78.31,607700003.0
2009-10-05 17:04:00,78.31,78.325,78.3,78.305,836500000.0
2009-10-05 17:05:00,78.31,78.315,78.305,78.305,447999997.0
2009-10-05 17:06:00,78.305,78.32,78.295,78.31,786200000.0
2009-10-05 17:07:00,78.31,78.315,78.295,78.3,610100001.0
2009-10-05 17:08:00,78.3,78.32,78.3,78.31,585399999.0
2009-10-05 17:09:00,78.31,78.315,78.28,78.29,696500004.0
2009-10-05 17:10:00,78.29,78.32,78.285,78.315,301300000.0
2009-10-05 17:11:00,78.31,78.32,78.295,78.3,502600000.0
2009-10-05 17:12:00,78.3,78.315,78.295,78.31,448999999.0
2009-10-05 17:13:00,78.31,78.32,78.305,78.315,432499999.0
2009-10-05 17:14:00,78.315,78.36,78.31,78.35,351200000.0
2009-10-05 17:15:00,78.35,78.37,78.345,78.365,185000000.0
2009-10-05 17:16:00,78.365,78.37,78.34,78.355,256100000.0
2009-10-05 17:17:00,78.355,78.38,78.35,78.38,223700000.0
2009-10-05 17:18:00,78.38,78.38,78.37,78.375,120700000.0
2009-10-05 17:19:00,78.38,78.395,78.38,78.395,79800000.0
2009-10-05 17:20:00,78.39,78.425,78.39,78.42,101400000.0
2009-10-05 17:21:00,78.425,78.455,78.42,78.45,447600000.0
2009-10-05 17:22:00,78.455,78.47,78.45,78.455,659599998.0
2009-10-05 17:23:00,78.455,78.48,78.455,78.455,610100002.0
2009-10-05 17:24:00,78.45,78.46,78.445,78.46,522500000.0
2009-10-05 17:25:00,78.46,78.48,78.41,78.415,647199999.0
2009-10-05 17:26:00,78.415,78.44,78.415,78.43,630400000.0
2009-10-05 17:27:00,78.43,78.465,78.43,78.465,647100000.0
2009-10-05 17:28:00,78.465,78.475,78.455,78.455,762600001.0
2009-10-05 17:29:00,78.455,78.46,78.43,78.445,538799998.0
2009-10-05 17:30:00,78.445,78.485,78.445,78.475,497900000.0
2009-10-05 17:31:00,78.485,78.5,78.42,78.42,576100000.0
2009-10-05 17:32:00,78.425,78.44,78.425,78.43,613800001.0
2009-10-05 17:33:00,78.42,78.43,78.415,78.425,325199999.0
2009-10-05 17:34:00,78.425,78.435,78.42,78.42,390399999.0
2009-10-05 17:35:00,78.425,78.435,78.4,78.415,605400000.0
2009-10-05 17:36:00,78.415,78.435,78.39,78.39,745900002.0
2009-10-05 17:37:00,78.385,78.405,78.37,78.4,682999998.0
2009-10-05 17:38:00,78.4,78.4,78.38,78.385,327599998.0
2009-10-05 17:39:00,78.385,78.39,78.37,78.375,522900000.0
2009-10-05 17:40:00,78.375,78.395,78.355,78.385,472000002.0
2009-10-05 17:41:00,78.38,78.39,78.375,78.375,409400000.0
2009-10-05 17:42:00,78.385,78.415,78.375,78.41,559300003.0
2009-10-05 17:43:00,78.41,78.44,78.41,78.415,438800001.0
2009-10-05 17:44:00,78.415,78.49,78.415,78.48,654600001.0
2009-10-05 17:45:00,78.48,78.49,78.46,78.46,519500000.0
2009-10-05 17:46:00,78.46,78.49,78.45,78.49,460700000.0
2009-10-05 17:47:00,78.485,78.485,78.47,78.485,675700001.0
2009-10-05 17:48:00,78.48,78.515,78.475,78.515,521799997.0
2009-10-05 17:49:00,78.515,78.52,78.5,78.505,714500001.0
2009-10-05 17:50:00,78.5,78.54,78.5,78.54,865899993.0
2009-10-05 17:51:00,78.54,78.595,78.54,78.585,1100499994.0
2009-10-05 17:52:00,78.585,78.605,78.57,78.575,592500000.0
2009-10-05 17:53:00,78.575,78.595,78.565,78.565,608100000.0
2009-10-05 17:54:00,78.57,78.57,78.555,78.565,496100000.0
2009-10-05 17:55:00,78.565,78.59,78.56,78.575,630499998.0
2009-10-05 17:56:00,78.575,78.6,78.575,78.6,388799999.0
2009-10-05 17:57:00,78.6,78.6,78.565,78.585,653300000.0
2009-10-05 17:58:00,78.58,78.585,78.55,78.565,503600000.0
2009-10-05 17:59:00,78.56,78.57,78.545,78.55,662099999.0
2009-10-05 18:00:00,78.55,78.575,78.545,78.56,593700001.0
2009-10-05 18:01:00,78.55,78.565,78.545,78.555,545700001.0
2009-10-05 18:02:00,78.55,78.57,78.54,78.545,838799997.0
2009-10-05 18:03:00,78.545,78.58,78.54,78.575,550199998.0
2009-10-05 18:04:00,78.575,78.595,78.56,78.56,401200001.0
2009-10-05 18:05:00,78.57,78.575,78.56,78.57,338900001.0
2009-10-05 18:06:00,78.57,78.58,78.56,78.575,482300001.0
2009-10-05 18:07:00,78.575,78.585,78.555,78.555,375100001.0
2009-10-05 18:08:00,78.555,78.555,78.545,78.55,260899999.0
2009-10-05 18:09:00,78.55,78.585,78.55,78.58,436399999.0
2009-10-05 18:10:00,78.58,78.58,78.555,78.555,444700000.0
2009-10-05 18:11:00,78.56,78.585,78.555,78.575,386199997.0
2009-10-05 18:12:00,78.575,78.585,78.57,78.58,316499999.0
2009-10-05 18:13:00,78.58,78.6,78.58,78.595,206600000.0
2009-10-05 18:14:00,78.595,78.595,78.585,78.59,347200000.0
2009-10-05 18:15:00,78.59,78.63,78.59,78.595,572500000.0
2009-10-05 18:16:00,78.595,78.605,78.585,78.6,376300000.0
2009-10-05 18:17:00,78.6,78.61,78.59,78.605,413299999.0
2009-10-05 18:18:00,78.605,78.64,78.595,78.64,665800001.0
2009-10-05 18:19:00,78.645,78.65,78.62,78.625,354600000.0
2009-10-05 18:20:00,78.625,78.63,78.625,78.63,174700000.0
2009-10-05 18:21:00,78.63,78.64,78.625,78.635,352100000.0
2009-10-05 18:22:00,78.635,78.655,78.635,78.645,375899999.0
2009-10-05 18:23:00,78.645,78.66,78.635,78.66,250099999.0
2009-10-05 18:24:00,78.665,78.685,78.66,78.675,363900000.0
2009-10-05 18:25:00,78.675,78.685,78.655,78.66,385800000.0
2009-10-05 18:26:00,78.66,78.665,78.655,78.66,242800000.0
2009-10-05 18:27:00,78.66,78.675,78.66,78.665,229300000.0
2009-10-05 18:28:00,78.665,78.665,78.635,78.635,416100000.0
2009-10-05 18:29:00,78.635,78.635,78.62,78.62,206700000.0
2009-10-05 18:30:00,78.62,78.63,78.605,78.615,420399999.0
2009-10-05 18:31:00,78.615,78.65,78.615,78.64,473200000.0
2009-10-05 18:32:00,78.64,78.65,78.615,78.62,420300000.0
2009-10-05 18:33:00,78.62,78.63,78.59,78.59,391000000.0
2009-10-05 18:34:00,78.59,78.62,78.59,78.615,194000000.0
2009-10-05 18:35:00,78.615,78.65,78.615,78.64,435199999.0
2009-10-05 18:36:00,78.64,78.645,78.63,78.635,218100000.0
2009-10-05 18:37:00,78.635,78.655,78.63,78.655,335500000.0
2009-10-05 18:38:00,78.655,78.655,78.65,78.65,106700000.0
2009-10-05 18:39:00,78.655,78.68,78.655,78.67,286700000.0
2009-10-05 18:40:00,78.665,78.68,78.66,78.665,370800000.0
2009-10-05 18:41:00,78.665,78.71,78.66,78.705,485300002.0
2009-10-05 18:42:00,78.705,78.71,78.685,78.69,238600000.0
2009-10-05 18:43:00,78.695,78.705,78.69,78.705,369999999.0
2009-10-05 18:44:00,78.705,78.72,78.7,78.72,451300001.0
2009-10-05 18:45:00,78.72,78.72,78.685,78.685,317400000.0
2009-10-05 18:46:00,78.685,78.735,78.685,78.72,352100000.0
2009-10-05 18:47:00,78.72,78.72,78.69,78.7,375199999.0
2009-10-05 18:48:00,78.7,78.71,78.685,78.695,419100001.0
2009-10-05 18:49:00,78.695,78.715,78.68,78.68,722800001.0
2009-10-05 18:50:00,78.695,78.7,78.675,78.68,463300000.0
2009-10-05 18:51:00,78.68,78.685,78.665,78.675,223500000.0
2009-10-05 18:52:00,78.675,78.685,78.675,78.68,242400000.0
2009-10-05 18:53:00,78.68,78.69,78.65,78.655,292700000.0
2009-10-05 18:54:00,78.655,78.675,78.655,78.665,341200000.0
2009-10-05 18:55:00,78.665,78.705,78.665,78.69,391900000.0
2009-10-05 18:56:00,78.685,78.69,78.665,78.67,516499999.0
2009-10-05 18:57:00,78.665,78.68,78.665,78.68,297399999.0
2009-10-05 18:58:00,78.68,78.69,78.65,78.66,381600000.0
2009-10-05 18:59:00,78.665,78.705,78.66,78.685,653200001.0
2009-10-05 19:00:00,78.69,78.69,78.66,78.665,171700000.0
2009-10-05 19:01:00,78.655,78.68,78.635,78.665,530100000.0
2009-10-05 19:02:00,78.67,78.68,78.65,78.655,262700000.0
2009-10-05 19:03:00,78.655,78.655,78.64,78.645,217100000.0
2009-10-05 19:04:00,78.645,78.675,78.645,78.67,484400000.0
2009-10-05 19:05:00,78.675,78.68,78.66,78.675,300500000.0
2009-10-05 19:06:00,78.675,78.675,78.655,78.655,332899998.0
2009-10-05 19:07:00,78.655,78.66,78.65,78.655,281600000.0
2009-10-05 19:08:00,78.665,78.695,78.66,78.69,296600000.0
2009-10-05 19:09:00,78.69,78.705,78.68,78.705,422000000.0
2009-10-05 19:10:00,78.705,78.725,78.69,78.7,543100000.0
2009-10-05 19:11:00,78.7,78.7,78.675,78.675,252300000.0
2009-10-05 19:12:00,78.675,78.685,78.67,78.68,423899999.0
2009-10-05 19:13:00,78.675,78.695,78.67,78.69,330699998.0
2009-10-05 19:14:00,78.69,78.71,78.68,78.71,273900000.0
2009-10-05 19:15:00,78.68,78.685,78.65,78.65,218600000.0
2009-10-05 19:16:00,78.65,78.66,78.625,78.635,536099999.0
2009-10-05 19:17:00,78.635,78.65,78.63,78.645,285300001.0
2009-10-05 19:18:00,78.645,78.645,78.61,78.615,374000000.0
2009-10-05 19:19:00,78.61,78.655,78.605,78.655,278200000.0
2009-10-05 19:20:00,78.64,78.655,78.64,78.65,84500000.0
2009-10-05 19:21:00,78.65,78.695,78.65,78.68,209900000.0
2009-10-05 19:22:00,78.68,78.685,78.66,78.675,307999999.0
2009-10-05 19:23:00,78.675,78.685,78.645,78.645,323899999.0
2009-10-05 19:24:00,78.645,78.675,78.645,78.675,390600002.0
2009-10-05 19:25:00,78.67,78.68,78.665,78.68,312600000.0
2009-10-05 19:26:00,78.68,78.695,78.68,78.685,116499999.0
2009-10-05 19:27:00,78.685,78.705,78.685,78.69,372900000.0
2009-10-05 19:28:00,78.69,78.695,78.68,78.69,476800000.0
2009-10-05 19:29:00,78.69,78.715,78.68,78.685,456200000.0
2009-10-05 19:30:00,78.685,78.69,78.65,78.665,626999998.0
2009-10-05 19:31:00,78.665,78.675,78.65,78.65,569700001.0
2009-10-05 19:32:00,78.655,78.66,78.635,78.635,554200000.0
2009-10-05 19:33:00,78.645,78.655,78.63,78.63,540599998.0
2009-10-05 19:34:00,78.63,78.635,78.605,78.62,536499999.0
2009-10-05 19:35:00,78.62,78.66,78.62,78.645,487800000.0
2009-10-05 19:36:00,78.645,78.645,78.62,78.62,436100001.0
2009-10-05 19:37:00,78.61,78.62,78.605,78.615,384300000.0
2009-10-05 19:38:00,78.615,78.615,78.6,78.6,220300000.0
2009-10-05 19:39:00,78.6,78.61,78.595,78.6,348300000.0
2009-10-05 19:40:00,78.6,78.615,78.595,78.595,476700000.0
2009-10-05 19:41:00,78.595,78.615,78.59,78.615,302499999.0
2009-10-05 19:42:00,78.615,78.635,78.615,78.63,150200000.0
2009-10-05 19:43:00,78.63,78.635,78.59,78.59,139200000.0
2009-10-05 19:44:00,78.585,78.595,78.565,78.585,516200000.0
2009-10-05 19:45:00,78.585,78.605,78.58,78.59,312700000.0
2009-10-05 19:46:00,78.585,78.595,78.57,78.59,545100001.0
2009-10-05 19:47:00,78.59,78.605,78.575,78.58,374500001.0
2009-10-05 19:48:00,78.575,78.58,78.575,78.58,264199999.0
2009-10-05 19:49:00,78.58,78.585,78.58,78.58,177400000.0
2009-10-05 19:50:00,78.58,78.585,78.56,78.57,328900000.0
2009-10-05 19:51:00,78.57,78.58,78.545,78.55,366300000.0
2009-10-05 19:52:00,78.55,78.565,78.545,78.545,343100000.0
2009-10-05 19:53:00,78.535,78.535,78.505,78.53,350200000.0
2009-10-05 19:54:00,78.535,78.56,78.535,78.555,467699999.0
2009-10-05 19:55:00,78.55,78.565,78.545,78.56,268500000.0
2009-10-05 19:56:00,78.56,78.575,78.555,78.57,277999999.0
2009-10-05 19:57:00,78.58,78.59,78.58,78.58,262400000.0
2009-10-05 19:58:00,78.575,78.585,78.565,78.565,498800000.0
2009-10-05 19:59:00,78.56,78.58,78.56,78.575,114600000.0
2009-10-05 20:00:00,78.575,78.58,78.57,78.57,200200000.0
2009-10-05 20:01:00,78.58,78.58,78.57,78.575,124700000.0
2009-10-05 20:02:00,78.575,78.58,78.57,78.575,221300000.0
2009-10-05 20:03:00,78.575,78.585,78.57,78.57,151100000.0
2009-10-05 20:04:00,78.57,78.57,78.57,78.57,97500000.0
2009-10-05 20:05:00,78.57,78.57,78.56,78.57,109200000.0
2009-10-05 20:06:00,78.57,78.575,78.57,78.57,222000000.0
2009-10-05 20:07:00,78.57,78.57,78.55,78.55,217600000.0
2009-10-05 20:08:00,78.55,78.57,78.55,78.555,170100000.0
2009-10-05 20:09:00,78.555,78.555,78.51,78.515,289600000.0
2009-10-05 20:10:00,78.52,78.525,78.515,78.52,416599998.0
2009-10-05 20:11:00,78.52,78.525,78.49,78.5,352000000.0
2009-10-05 20:12:00,78.5,78.505,78.485,78.485,458999999.0
2009-10-05 20:13:00,78.485,78.505,78.485,78.505,251200000.0
2009-10-05 20:14:00,78.51,78.51,78.495,78.505,219500001.0
2009-10-05 20:15:00,78.505,78.525,78.505,78.525,487100001.0
2009-10-05 20:16:00,78.525,78.54,78.52,78.53,390199999.0
2009-10-05 20:17:00,78.53,78.54,78.525,78.54,223500000.0
2009-10-05 20:18:00,78.54,78.54,78.515,78.515,126700000.0
2009-10-05 20:19:00,78.515,78.52,78.495,78.495,338800000.0
2009-10-05 20:20:00,78.5,78.515,78.475,78.51,622300001.0
2009-10-05 20:21:00,78.51,78.525,78.51,78.525,358600001.0
2009-10-05 20:22:00,78.53,78.535,78.525,78.535,76000000.0
2009-10-05 20:23:00,78.54,78.545,78.525,78.545,137200000.0
2009-10-05 20:24:00,78.54,78.54,78.5,78.505,182300000.0
2009-10-05 20:25:00,78.51,78.52,78.465,78.48,470100000.0
2009-10-05 20:26:00,78.485,78.505,78.48,78.485,463000000.0
2009-10-05 20:27:00,78.49,78.495,78.49,78.495,227800000.0
2009-10-05 20:28:00,78.495,78.515,78.49,78.515,472100000.0
2009-10-05 20:29:00,78.508,78.514,78.487,78.488,360600000.0
2009-10-05 20:30:00,78.515,78.575,78.515,78.575,442000001.0
2009-10-05 20:31:00,78.575,78.585,78.575,78.585,334699999.0
2009-10-05 20:32:00,78.585,78.62,78.585,78.615,248100000.0
2009-10-05 20:33:00,78.615,78.615,78.6,78.6,221600000.0
2009-10-05 20:34:00,78.6,78.6,78.585,78.59,205599999.0
2009-10-05 20:35:00,78.59,78.59,78.585,78.59,110200001.0
2009-10-05 20:36:00,78.59,78.605,78.59,78.595,163800002.0
2009-10-05 20:37:00,78.595,78.595,78.575,78.575,456999997.0
2009-10-05 20:38:00,78.575,78.605,78.575,78.6,203999999.0
2009-10-05 20:39:00,78.595,78.61,78.595,78.61,103200000.0
2009-10-05 20:40:00,78.61,78.62,78.61,78.615,157700000.0
2009-10-05 20:41:00,78.615,78.625,78.6,78.605,76300000.0
2009-10-05 20:42:00,78.605,78.61,78.6,78.605,180300000.0
2009-10-05 20:43:00,78.6,78.635,78.595,78.635,529099999.0
2009-10-05 20:44:00,78.635,78.685,78.635,78.685,444300000.0
2009-10-05 20:45:00,78.685,78.705,78.68,78.705,346200000.0
2009-10-05 20:46:00,78.7,78.7,78.68,78.695,403300000.0
2009-10-05 20:47:00,78.695,78.71,78.69,78.69,333500002.0
2009-10-05 20:48:00,78.685,78.71,78.685,78.69,295800000.0
2009-10-05 20:49:00,78.695,78.72,78.685,78.705,316199999.0
2009-10-05 20:50:00,78.705,78.72,78.705,78.705,316600000.0
2009-10-05 20:51:00,78.705,78.71,78.695,78.71,544299995.0
2009-10-05 20:52:00,78.71,78.71,78.685,78.695,370600002.0
2009-10-05 20:53:00,78.695,78.7,78.695,78.7,64000000.0
2009-10-05 20:54:00,78.7,78.7,78.665,78.665,368700000.0
2009-10-05 20:55:00,78.665,78.71,78.665,78.71,576699999.0
2009-10-05 20:56:00,78.71,78.72,78.7,78.7,526500001.0
2009-10-05 20:57:00,78.7,78.71,78.69,78.69,303000000.0
2009-10-05 20:58:00,78.7,78.705,78.695,78.7,203399999.0
2009-10-05 20:59:00,78.7,78.705,78.67,78.68,305000000.0
2009-10-05 21:00:00,78.68,78.695,78.675,78.69,358600001.0
2009-10-05 21:01:00,78.695,78.695,78.65,78.66,304599999.0
2009-10-05 21:02:00,78.66,78.66,78.635,78.635,391699999.0
2009-10-05 21:03:00,78.635,78.635,78.61,78.615,477800000.0
2009-10-05 21:04:00,78.615,78.63,78.615,78.625,200399999.0
2009-10-05 21:05:00,78.63,78.635,78.62,78.62,359700000.0
2009-10-05 21:06:00,78.62,78.635,78.62,78.625,178399999.0
2009-10-05 21:07:00,78.62,78.65,78.62,78.65,293100000.0
2009-10-05 21:08:00,78.655,78.66,78.615,78.615,426500000.0
2009-10-05 21:09:00,78.615,78.615,78.595,78.61,308800000.0
2009-10-05 21:10:00,78.61,78.62,78.605,78.605,196800000.0
2009-10-05 21:11:00,78.605,78.605,78.59,78.595,201600000.0
2009-10-05 21:12:00,78.59,78.605,78.585,78.585,287700000.0
2009-10-05 21:13:00,78.585,78.595,78.58,78.595,240100000.0
2009-10-05 21:14:00,78.6,78.6,78.59,78.59,238400000.0
2009-10-05 21:15:00,78.595,78.595,78.58,78.585,203300000.0
2009-10-05 21:16:00,78.585,78.585,78.585,78.585,132000000.0
2009-10-05 21:17:00,78.585,78.59,78.585,78.585,202600002.0
2009-10-05 21:18:00,78.585,78.59,78.57,78.575,52000000.0
2009-10-05 21:19:00,78.57,78.575,78.57,78.575,106700000.0
2009-10-05 21:20:00,78.575,78.605,78.575,78.6,262300000.0
2009-10-05 21:21:00,78.6,78.6,78.575,78.58,147200000.0
2009-10-05 21:22:00,78.575,78.58,78.56,78.57,245900000.0
2009-10-05 21:23:00,78.575,78.585,78.57,78.585,133699999.0
2009-10-05 21:24:00,78.585,78.59,78.57,78.57,326199998.0
2009-10-05 21:25:00,78.57,78.57,78.545,78.545,360599999.0
2009-10-05 21:26:00,78.55,78.55,78.53,78.54,139000000.0
2009-10-05 21:27:00,78.54,78.55,78.525,78.53,297899997.0
2009-10-05 21:28:00,78.535,78.55,78.53,78.545,278200000.0
2009-10-05 21:29:00,78.545,78.545,78.535,78.54,282399998.0
2009-10-05 21:30:00,78.54,78.545,78.53,78.54,407100001.0
2009-10-05 21:31:00,78.54,78.545,78.52,78.52,277500000.0
2009-10-05 21:32:00,78.52,78.53,78.51,78.515,408400000.0
2009-10-05 21:33:00,78.515,78.535,78.515,78.52,462999998.0
2009-10-05 21:34:00,78.52,78.535,78.505,78.505,400800000.0
2009-10-05 21:35:00,78.505,78.51,78.5,78.5,337300000.0
2009-10-05 21:36:00,78.5,78.535,78.5,78.53,465700001.0
2009-10-05 21:37:00,78.525,78.545,78.525,78.54,254500000.0
2009-10-05 21:38:00,78.54,78.575,78.53,78.565,401299998.0
2009-10-05 21:39:00,78.56,78.595,78.56,78.59,371800001.0
2009-10-05 21:40:00,78.59,78.61,78.58,78.585,245000000.0
2009-10-05 21:41:00,78.58,78.585,78.56,78.56,171700000.0
2009-10-05 21:42:00,78.56,78.565,78.555,78.555,298599999.0
2009-10-05 21:43:00,78.56,78.57,78.56,78.565,67500000.0
2009-10-05 21:44:00,78.565,78.57,78.56,78.56,43900000.0
2009-10-05 21:45:00,78.56,78.56,78.54,78.54,107200001.0
2009-10-05 21:46:00,78.545,78.545,78.54,78.545,291099999.0
2009-10-05 21:47:00,78.545,78.55,78.53,78.53,176300000.0
2009-10-05 21:48:00,78.53,78.535,78.52,78.535,281600000.0
2009-10-05 21:49:00,78.535,78.54,78.525,78.53,237300000.0
2009-10-05 21:50:00,78.52,78.52,78.515,78.52,326699999.0
2009-10-05 21:51:00,78.52,78.545,78.515,78.54,303600000.0
2009-10-05 21:52:00,78.54,78.55,78.525,78.54,499100000.0
2009-10-05 21:53:00,78.54,78.54,78.535,78.54,247300000.0
2009-10-05 21:54:00,78.54,78.545,78.525,78.53,174500000.0
2009-10-05 21:55:00,78.525,78.53,78.515,78.515,151300000.0
2009-10-05 21:56:00,78.515,78.525,78.515,78.525,138900000.0
2009-10-05 21:57:00,78.525,78.53,78.515,78.515,330699999.0
2009-10-05 21:58:00,78.51,78.515,78.49,78.495,397400000.0
2009-10-05 21:59:00,78.495,78.525,78.49,78.52,415400000.0
2009-10-05 22:00:00,78.52,78.55,78.52,78.535,223400000.0
2009-10-05 22:01:00,78.535,78.55,78.53,78.545,200800000.0
2009-10-05 22:02:00,78.545,78.55,78.53,78.545,222700000.0
2009-10-05 22:03:00,78.545,78.55,78.54,78.545,135800000.0
2009-10-05 22:04:00,78.55,78.56,78.545,78.55,160400000.0
2009-10-05 22:05:00,78.55,78.55,78.535,78.535,62600000.0
2009-10-05 22:06:00,78.535,78.55,78.535,78.55,43400000.0
2009-10-05 22:07:00,78.55,78.55,78.54,78.545,37900000.0
2009-10-05 22:08:00,78.54,78.555,78.54,78.555,53200000.0
2009-10-05 22:09:00,78.55,78.55,78.535,78.535,62400000.0
2009-10-05 22:10:00,78.54,78.54,78.53,78.53,99700000.0
2009-10-05 22:11:00,78.535,78.54,78.53,78.54,58700000.0
2009-10-05 22:12:00,78.54,78.545,78.535,78.535,223800000.0
2009-10-05 22:13:00,78.535,78.535,78.53,78.53,107400000.0
2009-10-05 22:14:00,78.545,78.55,78.535,78.535,93400000.0
2009-10-05 22:15:00,78.535,78.555,78.535,78.555,81100000.0
2009-10-05 22:16:00,78.55,78.55,78.535,78.545,136800000.0
2009-10-05 22:17:00,78.545,78.55,78.54,78.55,86600000.0
2009-10-05 22:18:00,78.55,78.56,78.535,78.535,83400000.0
2009-10-05 22:19:00,78.54,78.565,78.535,78.565,62500000.0
2009-10-05 22:20:00,78.565,78.57,78.55,78.565,53900000.0
2009-10-05 22:21:00,78.555,78.555,78.55,78.555,26800000.0
2009-10-05 22:22:00,78.56,78.56,78.54,78.545,64500000.0
2009-10-05 22:23:00,78.535,78.54,78.535,78.54,9400000.0
2009-10-05 22:24:00,78.535,78.545,78.535,78.545,89200000.0
2009-10-05 22:25:00,78.545,78.57,78.545,78.555,131300000.0
2009-10-05 22:26:00,78.56,78.565,78.54,78.56,163700000.0
2009-10-05 22:27:00,78.545,78.555,78.545,78.55,41400000.0
2009-10-05 22:28:00,78.54,78.56,78.54,78.56,57600000.0
2009-10-05 22:29:00,78.56,78.56,78.555,78.555,32200000.0
2009-10-05 22:30:00,78.535,78.545,78.535,78.545,40400000.0
2009-10-05 22:31:00,78.55,78.565,78.55,78.56,27500000.0
2009-10-05 22:32:00,78.555,78.565,78.555,78.565,21000000.0
2009-10-05 22:33:00,78.565,78.565,78.55,78.55,20700000.0
2009-10-05 22:34:00,78.545,78.55,78.545,78.545,24000000.0
2009-10-05 22:35:00,78.555,78.565,78.55,78.55,68800000.0
2009-10-05 22:36:00,78.555,78.56,78.545,78.545,66400000.0
2009-10-05 22:37:00,78.545,78.545,78.53,78.54,89300000.0
2009-10-05 22:38:00,78.54,78.545,78.54,78.545,43500000.0
2009-10-05 22:39:00,78.545,78.55,78.545,78.545,102000000.0
2009-10-05 22:40:00,78.545,78.545,78.545,78.545,24500000.0
2009-10-05 22:41:00,78.545,78.545,78.53,78.535,50600000.0
2009-10-05 22:42:00,78.54,78.55,78.535,78.54,85600000.0
2009-10-05 22:43:00,78.54,78.55,78.54,78.545,23100000.0
2009-10-05 22:44:00,78.54,78.56,78.54,78.545,46900000.0
2009-10-05 22:45:00,78.545,78.56,78.545,78.56,107700000.0
2009-10-05 22:46:00,78.555,78.575,78.55,78.575,46900000.0
2009-10-05 22:47:00,78.575,78.575,78.565,78.57,12800000.0
2009-10-05 22:48:00,78.57,78.575,78.565,78.575,35800000.0
2009-10-05 22:49:00,78.575,78.575,78.565,78.57,37900000.0
2009-10-05 22:50:00,78.565,78.565,78.54,78.54,112000000.0
2009-10-05 22:51:00,78.54,78.545,78.535,78.545,106100000.0
2009-10-05 22:52:00,78.545,78.57,78.545,78.57,40200000.0
2009-10-05 22:53:00,78.57,78.585,78.555,78.585,71000000.0
2009-10-05 22:54:00,78.58,78.58,78.57,78.57,11000000.0
2009-10-05 22:55:00,78.565,78.565,78.56,78.56,20200000.0
2009-10-05 22:56:00,78.56,78.56,78.56,78.56,3500000.0
2009-10-05 22:57:00,78.56,78.575,78.555,78.565,41000000.0
2009-10-05 22:58:00,78.56,78.575,78.56,78.575,13200000.0
2009-10-05 22:59:00,78.575,78.59,78.565,78.59,26600000.0
2009-10-05 23:00:00,78.585,78.585,78.55,78.555,19000000.0
2009-10-05 23:01:00,78.55,78.57,78.545,78.57,23200000.0
2009-10-05 23:02:00,78.57,78.645,78.555,78.645,36000000.0
2009-10-05 23:03:00,78.63,78.65,78.605,78.615,31600000.0
2009-10-05 23:04:00,78.615,78.66,78.615,78.62,16200000.0
2009-10-05 23:05:00,78.62,78.62,78.62,78.62,3000000.0
2009-10-05 23:06:00,78.62,78.62,78.61,78.615,10000000.0
2009-10-05 23:07:00,78.615,78.645,78.61,78.62,62300000.0
2009-10-05 23:08:00,78.615,78.615,78.615,78.615,1000000.0
2009-10-05 23:09:00,78.6,78.601,78.589,78.59,551000000.0
2009-10-05 23:10:00,78.625,78.63,78.615,78.62,18400000.0
2009-10-05 23:11:00,78.62,78.625,78.605,78.605,11600000.0
2009-10-05 23:12:00,78.605,78.605,78.6,78.6,4000000.0
2009-10-05 23:13:00,78.6,78.6,78.59,78.595,9600000.0
2009-10-05 23:14:00,78.595,78.605,78.57,78.605,56000000.0
2009-10-05 23:15:00,78.605,78.605,78.59,78.59,29400000.0
2009-10-05 23:16:00,78.595,78.595,78.59,78.59,10000000.0
2009-10-05 23:17:00,78.59,78.6,78.59,78.6,23200000.0
2009-10-05 23:18:00,78.59,78.595,78.585,78.585,27600000.0
2009-10-05 23:19:00,78.585,78.585,78.58,78.585,35500000.0
2009-10-05 23:20:00,78.585,78.59,78.585,78.585,50800000.0
2009-10-05 23:21:00,78.58,78.585,78.56,78.56,55100000.0
2009-10-05 23:22:00,78.56,78.57,78.55,78.57,41000000.0
2009-10-05 23:23:00,78.57,78.57,78.56,78.565,66900000.0
2009-10-05 23:24:00,78.57,78.57,78.565,78.565,27500000.0
2009-10-05 23:25:00,78.565,78.57,78.565,78.57,21100000.0
2009-10-05 23:26:00,78.565,78.575,78.565,78.57,44700000.0
2009-10-05 23:27:00,78.56,78.568,78.547,78.568,31200000.0
2009-10-05 23:28:00,78.57,78.575,78.57,78.57,26700000.0
2009-10-05 23:29:00,78.565,78.565,78.565,78.565,12800000.0
2009-10-05 23:30:00,78.565,78.6,78.56,78.6,42200000.0
2009-10-05 23:31:00,78.556,78.584,78.551,78.584,266900000.0
2009-10-05 23:32:00,78.59,78.595,78.59,78.595,15000000.0
2009-10-05 23:33:00,78.59,78.59,78.565,78.565,8900000.0
2009-10-05 23:34:00,78.56,78.59,78.56,78.58,37000000.0
2009-10-05 23:35:00,78.58,78.58,78.565,78.58,53400000.0
2009-10-05 23:36:00,78.58,78.59,78.58,78.59,10400000.0
2009-10-05 23:37:00,78.59,78.59,78.59,78.59,5900000.0
2009-10-05 23:38:00,78.59,78.59,78.585,78.59,20100000.0
2009-10-05 23:39:00,78.59,78.6,78.59,78.6,13700000.0
2009-10-05 23:40:00,78.6,78.6,78.6,78.6,2700000.0
2009-10-05 23:41:00,78.6,78.62,78.6,78.605,56400000.0
2009-10-05 23:42:00,78.615,78.62,78.61,78.615,91800000.0
2009-10-05 23:43:00,78.615,78.64,78.615,78.625,29400000.0
2009-10-05 23:44:00,78.625,78.625,78.625,78.625,4500000.0
2009-10-05 23:45:00,78.62,78.62,78.61,78.62,40200000.0
2009-10-05 23:46:00,78.61,78.615,78.595,78.595,53900000.0
2009-10-05 23:47:00,78.595,78.61,78.595,78.61,27600000.0
2009-10-05 23:48:00,78.61,78.615,78.6,78.615,52400000.0
2009-10-05 23:49:00,78.61,78.61,78.61,78.61,24800000.0
2009-10-05 23:50:00,78.61,78.61,78.605,78.605,23100000.0
2009-10-05 23:51:00,78.605,78.605,78.6,78.605,18500000.0
2009-10-05 23:52:00,78.605,78.605,78.595,78.6,47000000.0
2009-10-05 23:53:00,78.605,78.605,78.6,78.6,40500000.0
2009-10-05 23:54:00,78.6,78.61,78.6,78.605,27000000.0
2009-10-05 23:55:00,78.605,78.61,78.59,78.6,80700000.0
2009-10-05 23:56:00,78.6,78.605,78.595,78.605,49200000.0
2009-10-05 23:57:00,78.6,78.605,78.595,78.6,49000000.0
2009-10-05 23:58:00,78.6,78.61,78.6,78.6,23100000.0
2009-10-05 23:59:00,78.6,78.605,78.6,78.6,48200000.0
2009-10-06 00:00:00,78.595,78.595,78.57,78.57,56500000.0
2009-10-06 00:01:00,78.57,78.575,78.57,78.575,11200000.0
2009-10-06 00:02:00,78.57,78.58,78.56,78.56,43600000.0
2009-10-06 00:03:00,78.555,78.58,78.555,78.555,142600000.0
2009-10-06 00:04:00,78.555,78.555,78.53,78.53,76500000.0
2009-10-06 00:05:00,78.53,78.535,78.515,78.53,120000000.0
2009-10-06 00:06:00,78.53,78.535,78.505,78.51,70400000.0
2009-10-06 00:07:00,78.51,78.51,78.495,78.505,107600000.0
2009-10-06 00:08:00,78.5,78.515,78.495,78.515,45700000.0
2009-10-06 00:09:00,78.52,78.525,78.515,78.515,14000000.0
2009-10-06 00:10:00,78.515,78.515,78.505,78.51,12000000.0
2009-10-06 00:11:00,78.505,78.505,78.465,78.475,67900000.0
2009-10-06 00:12:00,78.475,78.49,78.475,78.485,125400000.0
2009-10-06 00:13:00,78.48,78.485,78.465,78.465,68800000.0
2009-10-06 00:14:00,78.47,78.475,78.455,78.455,38800000.0
2009-10-06 00:15:00,78.455,78.5,78.455,78.495,123600000.0
2009-10-06 00:16:00,78.5,78.51,78.495,78.495,63500000.0
2009-10-06 00:17:00,78.495,78.51,78.485,78.485,74000000.0
2009-10-06 00:18:00,78.495,78.505,78.485,78.495,46500000.0
2009-10-06 00:19:00,78.515,78.525,78.5,78.525,58100000.0
2009-10-06 00:20:00,78.525,78.535,78.51,78.52,35300000.0
2009-10-06 00:21:00,78.52,78.53,78.495,78.5,85800000.0
2009-10-06 00:22:00,78.5,78.525,78.5,78.52,23700000.0
2009-10-06 00:23:00,78.52,78.54,78.51,78.52,126700000.0
2009-10-06 00:24:00,78.515,78.53,78.51,78.525,56100000.0
2009-10-06 00:25:00,78.52,78.53,78.52,78.53,17200000.0
2009-10-06 00:26:00,78.53,78.53,78.505,78.52,129300000.0
2009-10-06 00:27:00,78.52,78.53,78.505,78.525,85200000.0
2009-10-06 00:28:00,78.515,78.52,78.49,78.505,106200000.0
2009-10-06 00:29:00,78.51,78.51,78.495,78.5,58400000.0
2009-10-06 00:30:00,78.505,78.525,78.5,78.525,42100000.0
2009-10-06 00:31:00,78.525,78.555,78.505,78.53,223700000.0
2009-10-06 00:32:00,78.53,78.54,78.52,78.525,96200000.0
2009-10-06 00:33:00,78.525,78.525,78.515,78.515,135000000.0
2009-10-06 00:34:00,78.515,78.53,78.51,78.515,64200000.0
2009-10-06 00:35:00,78.515,78.52,78.515,78.515,33000000.0
2009-10-06 00:36:00,78.515,78.515,78.505,78.51,73400000.0
2009-10-06 00:37:00,78.515,78.53,78.51,78.52,52900000.0
2009-10-06 00:38:00,78.515,78.515,78.49,78.495,105000000.0
2009-10-06 00:39:00,78.495,78.495,78.495,78.495,23200000.0
2009-10-06 00:40:00,78.495,78.5,78.495,78.495,26400000.0
2009-10-06 00:41:00,78.495,78.505,78.495,78.495,36000000.0
2009-10-06 00:42:00,78.495,78.495,78.495,78.495,11200000.0
2009-10-06 00:43:00,78.495,78.505,78.495,78.505,116900000.0
2009-10-06 00:44:00,78.515,78.54,78.515,78.535,111700000.0
2009-10-06 00:45:00,78.535,78.555,78.535,78.535,120200000.0
2009-10-06 00:46:00,78.535,78.54,78.535,78.54,28800000.0
2009-10-06 00:47:00,78.54,78.54,78.535,78.54,19200000.0
2009-10-06 00:48:00,78.54,78.54,78.525,78.525,68800000.0
2009-10-06 00:49:00,78.53,78.535,78.53,78.535,9600000.0
2009-10-06 00:50:00,78.53,78.54,78.53,78.54,10800000.0
2009-10-06 00:51:00,78.54,78.54,78.525,78.53,20000000.0
2009-10-06 00:52:00,78.492,78.511,78.492,78.496,201000000.0
2009-10-06 00:53:00,78.53,78.53,78.53,78.53,15200000.0
2009-10-06 00:54:00,78.53,78.53,78.53,78.53,6000000.0
2009-10-06 00:55:00,78.53,78.545,78.525,78.545,70500000.0
2009-10-06 00:56:00,78.545,78.545,78.545,78.545,36100000.0
2009-10-06 00:57:00,78.545,78.55,78.53,78.53,100200000.0
2009-10-06 00:58:00,78.525,78.525,78.515,78.525,71400000.0
2009-10-06 00:59:00,78.52,78.525,78.5,78.5,202600000.0
2009-10-06 01:00:00,78.5,78.51,78.495,78.51,105600000.0
2009-10-06 01:01:00,78.51,78.515,78.5,78.51,153600000.0
2009-10-06 01:02:00,78.515,78.52,78.505,78.51,52400000.0
2009-10-06 01:03:00,78.505,78.53,78.505,78.52,120400000.0
2009-10-06 01:04:00,78.525,78.53,78.525,78.525,46400000.0
2009-10-06 01:05:00,78.525,78.525,78.52,78.52,20400000.0
2009-10-06 01:06:00,78.52,78.52,78.51,78.515,48200000.0
2009-10-06 01:07:00,78.515,78.515,78.515,78.515,2000000.0
2009-10-06 01:08:00,78.515,78.515,78.515,78.515,16800000.0
2009-10-06 01:09:00,78.515,78.545,78.51,78.525,82900000.0
2009-10-06 01:10:00,78.52,78.535,78.515,78.535,28800000.0
2009-10-06 01:11:00,78.54,78.54,78.515,78.53,211000000.0
2009-10-06 01:12:00,78.53,78.555,78.525,78.55,111200000.0
2009-10-06 01:13:00,78.55,78.555,78.535,78.55,124700000.0
2009-10-06 01:14:00,78.54,78.56,78.54,78.56,125700000.0
2009-10-06 01:15:00,78.56,78.56,78.55,78.55,63200000.0
2009-10-06 01:16:00,78.55,78.55,78.54,78.55,123200000.0
2009-10-06 01:17:00,78.56,78.56,78.545,78.545,44200000.0
2009-10-06 01:18:00,78.55,78.55,78.525,78.535,41400000.0
2009-10-06 01:19:00,78.535,78.545,78.53,78.545,65600000.0
2009-10-06 01:20:00,78.545,78.555,78.54,78.555,66400000.0
2009-10-06 01:21:00,78.555,78.565,78.555,78.555,96800000.0
2009-10-06 01:22:00,78.555,78.555,78.555,78.555,19200000.0
2009-10-06 01:23:00,78.555,78.565,78.545,78.555,128800000.0
2009-10-06 01:24:00,78.555,78.56,78.555,78.56,53600000.0
2009-10-06 01:25:00,78.56,78.56,78.555,78.555,14400000.0
2009-10-06 01:26:00,78.555,78.57,78.55,78.57,48000000.0
2009-10-06 01:27:00,78.565,78.57,78.55,78.565,102400000.0
2009-10-06 01:28:00,78.575,78.575,78.56,78.57,42400000.0
2009-10-06 01:29:00,78.57,78.57,78.555,78.555,43200000.0
2009-10-06 01:30:00,78.55,78.55,78.55,78.55,4800000.0
2009-10-06 01:31:00,78.555,78.565,78.555,78.56,51200000.0
2009-10-06 01:32:00,78.56,78.565,78.55,78.56,87300000.0
2009-10-06 01:33:00,78.565,78.57,78.56,78.56,57300000.0
2009-10-06 01:34:00,78.56,78.565,78.55,78.555,73600000.0
2009-10-06 01:35:00,78.555,78.58,78.545,78.58,80100000.0
2009-10-06 01:36:00,78.585,78.595,78.585,78.595,40000000.0
2009-10-06 01:37:00,78.595,78.595,78.565,78.57,178400000.0
2009-10-06 01:38:00,78.575,78.585,78.57,78.575,104000000.0
2009-10-06 01:39:00,78.575,78.585,78.57,78.585,64800000.0
2009-10-06 01:40:00,78.585,78.59,78.58,78.58,28000000.0
2009-10-06 01:41:00,78.59,78.59,78.575,78.585,31200000.0
2009-10-06 01:42:00,78.585,78.585,78.575,78.585,45700000.0
2009-10-06 01:43:00,78.585,78.585,78.575,78.575,27200000.0
2009-10-06 01:44:00,78.585,78.6,78.575,78.6,47200000.0
2009-10-06 01:45:00,78.6,78.605,78.59,78.59,37600000.0
2009-10-06 01:46:00,78.59,78.595,78.575,78.585,67000000.0
2009-10-06 01:47:00,78.59,78.6,78.565,78.58,160400000.0
2009-10-06 01:48:00,78.58,78.585,78.57,78.58,132700000.0
2009-10-06 01:49:00,78.585,78.645,78.585,78.63,116000000.0
2009-10-06 01:50:00,78.635,78.635,78.61,78.61,91200000.0
2009-10-06 01:51:00,78.615,78.615,78.605,78.605,31200000.0
2009-10-06 01:52:00,78.61,78.635,78.61,78.62,109600000.0
2009-10-06 01:53:00,78.62,78.625,78.62,78.62,78400000.0
2009-10-06 01:54:00,78.62,78.625,78.61,78.615,96500000.0
2009-10-06 01:55:00,78.615,78.625,78.615,78.62,105800000.0
2009-10-06 01:56:00,78.625,78.625,78.62,78.625,37600000.0
2009-10-06 01:57:00,78.62,78.63,78.61,78.625,69600000.0
2009-10-06 01:58:00,78.625,78.63,78.615,78.625,41600000.0
2009-10-06 01:59:00,78.62,78.63,78.615,78.62,48800000.0
2009-10-06 02:00:00,78.625,78.625,78.615,78.615,93800000.0
2009-10-06 02:01:00,78.615,78.62,78.605,78.61,66800000.0
2009-10-06 02:02:00,78.61,78.64,78.575,78.58,231700000.0
2009-10-06 02:03:00,78.585,78.605,78.58,78.58,196000000.0
2009-10-06 02:04:00,78.58,78.59,78.575,78.59,210800000.0
2009-10-06 02:05:00,78.59,78.61,78.585,78.605,190900000.0
2009-10-06 02:06:00,78.61,78.62,78.61,78.61,69500000.0
2009-10-06 02:07:00,78.61,78.61,78.58,78.595,149300000.0
2009-10-06 02:08:00,78.595,78.615,78.59,78.615,234200000.0
2009-10-06 02:09:00,78.615,78.615,78.595,78.6,104900000.0
2009-10-06 02:10:00,78.595,78.6,78.565,78.59,207900000.0
2009-10-06 02:11:00,78.59,78.625,78.58,78.615,150200000.0
2009-10-06 02:12:00,78.615,78.62,78.605,78.605,67000000.0
2009-10-06 02:13:00,78.61,78.61,78.56,78.56,221900000.0
2009-10-06 02:14:00,78.56,78.565,78.55,78.56,140700000.0
2009-10-06 02:15:00,78.57,78.575,78.555,78.575,85900000.0
2009-10-06 02:16:00,78.575,78.58,78.56,78.58,90600000.0
2009-10-06 02:17:00,78.58,78.585,78.565,78.585,57600000.0
2009-10-06 02:18:00,78.575,78.575,78.54,78.555,232400000.0
2009-10-06 02:19:00,78.555,78.565,78.55,78.56,76400000.0
2009-10-06 02:20:00,78.56,78.56,78.545,78.55,93500000.0
2009-10-06 02:21:00,78.545,78.545,78.525,78.525,49600000.0
2009-10-06 02:22:00,78.525,78.54,78.505,78.52,232800001.0
2009-10-06 02:23:00,78.515,78.515,78.505,78.505,23200000.0
2009-10-06 02:24:00,78.505,78.505,78.49,78.49,113100000.0
2009-10-06 02:25:00,78.49,78.5,78.485,78.49,68300000.0
2009-10-06 02:26:00,78.5,78.505,78.49,78.505,99100000.0
2009-10-06 02:27:00,78.51,78.52,78.495,78.5,190600000.0
2009-10-06 02:28:00,78.5,78.54,78.49,78.525,86100000.0
2009-10-06 02:29:00,78.525,78.545,78.515,78.54,94300000.0
2009-10-06 02:30:00,78.535,78.54,78.44,78.495,169200000.0
2009-10-06 02:31:00,78.49,78.52,78.48,78.515,254100000.0
2009-10-06 02:32:00,78.505,78.515,78.505,78.515,148200000.0
2009-10-06 02:33:00,78.515,78.515,78.475,78.49,206300000.0
2009-10-06 02:34:00,78.485,78.5,78.455,78.455,263300000.0
2009-10-06 02:35:00,78.46,78.47,78.46,78.47,132400000.0
2009-10-06 02:36:00,78.485,78.485,78.47,78.47,56000000.0
2009-10-06 02:37:00,78.47,78.47,78.455,78.47,200199999.0
2009-10-06 02:38:00,78.47,78.49,78.46,78.49,139700000.0
2009-10-06 02:39:00,78.49,78.49,78.475,78.475,122400000.0
2009-10-06 02:40:00,78.465,78.49,78.46,78.48,97800000.0
2009-10-06 02:41:00,78.47,78.49,78.47,78.475,12800000.0
2009-10-06 02:42:00,78.48,78.49,78.465,78.47,26000000.0
2009-10-06 02:43:00,78.475,78.475,78.46,78.46,108800000.0
2009-10-06 02:44:00,78.46,78.465,78.415,78.415,150100000.0
2009-10-06 02:45:00,78.415,78.415,78.35,78.355,310499999.0
2009-10-06 02:46:00,78.355,78.395,78.355,78.38,290600000.0
2009-10-06 02:47:00,78.38,78.385,78.375,78.385,178500000.0
2009-10-06 02:48:00,78.375,78.38,78.37,78.375,116300000.0
2009-10-06 02:49:00,78.37,78.395,78.37,78.38,111500000.0
2009-10-06 02:50:00,78.38,78.38,78.36,78.37,114200000.0
2009-10-06 02:51:00,78.37,78.395,78.37,78.39,141600000.0
2009-10-06 02:52:00,78.395,78.405,78.345,78.355,208400000.0
2009-10-06 02:53:00,78.36,78.395,78.33,78.395,299500000.0
2009-10-06 02:54:00,78.395,78.395,78.315,78.33,197000000.0
2009-10-06 02:55:00,78.33,78.41,78.33,78.385,195000000.0
2009-10-06 02:56:00,78.375,78.395,78.37,78.37,76000000.0
2009-10-06 02:57:00,78.385,78.395,78.375,78.38,185600000.0
2009-10-06 02:58:00,78.38,78.41,78.38,78.405,189900000.0
2009-10-06 02:59:00,78.41,78.415,78.39,78.4,172000000.0
2009-10-06 03:00:00,78.4,78.405,78.38,78.39,164700000.0
2009-10-06 03:01:00,78.39,78.42,78.39,78.4,169500000.0
2009-10-06 03:02:00,78.395,78.43,78.395,78.43,118700000.0
2009-10-06 03:03:00,78.435,78.45,78.41,78.41,296700000.0
2009-10-06 03:04:00,78.415,78.475,78.4,78.47,252100000.0
2009-10-06 03:05:00,78.47,78.47,78.45,78.465,130400000.0
2009-10-06 03:06:00,78.465,78.465,78.43,78.43,47400000.0
2009-10-06 03:07:00,78.43,78.43,78.415,78.415,207800000.0
2009-10-06 03:08:00,78.415,78.415,78.385,78.395,164000000.0
2009-10-06 03:09:00,78.4,78.4,78.335,78.355,342000000.0
2009-10-06 03:10:00,78.355,78.395,78.335,78.335,382899999.0
2009-10-06 03:11:00,78.335,78.355,78.3,78.355,394799999.0
2009-10-06 03:12:00,78.355,78.385,78.35,78.36,359399999.0
2009-10-06 03:13:00,78.355,78.36,78.17,78.195,538800000.0
2009-10-06 03:14:00,78.195,78.265,78.195,78.25,376899999.0
2009-10-06 03:15:00,78.245,78.25,78.195,78.23,335000000.0
2009-10-06 03:16:00,78.245,78.31,78.2,78.275,301100000.0
2009-10-06 03:17:00,78.275,78.285,78.255,78.275,229700000.0
2009-10-06 03:18:00,78.28,78.3,78.26,78.275,269600000.0
2009-10-06 03:19:00,78.27,78.285,78.27,78.28,221900000.0
2009-10-06 03:20:00,78.28,78.305,78.255,78.27,255500000.0
2009-10-06 03:21:00,78.27,78.315,78.25,78.3,267000000.0
2009-10-06 03:22:00,78.3,78.315,78.3,78.31,89200000.0
2009-10-06 03:23:00,78.31,78.31,78.215,78.22,259100000.0
2009-10-06 03:24:00,78.22,78.28,78.22,78.275,404400000.0
2009-10-06 03:25:00,78.275,78.28,78.245,78.265,221900000.0
2009-10-06 03:26:00,78.265,78.315,78.26,78.28,290900000.0
2009-10-06 03:27:00,78.275,78.315,78.245,78.245,261200000.0
2009-10-06 03:28:00,78.24,78.275,78.215,78.25,402400000.0
2009-10-06 03:29:00,78.245,78.345,78.24,78.345,423200000.0
2009-10-06 03:30:00,78.345,78.365,78.27,78.325,295400000.0
2009-10-06 03:31:00,78.325,78.36,78.325,78.34,194600000.0
2009-10-06 03:32:00,78.335,78.365,78.33,78.345,270500000.0
2009-10-06 03:33:00,78.34,78.34,78.315,78.32,274600000.0
2009-10-06 03:34:00,78.315,78.315,78.285,78.285,235000000.0
2009-10-06 03:35:00,78.29,78.3,78.28,78.29,121600000.0
2009-10-06 03:36:00,78.29,78.32,78.285,78.295,138400000.0
2009-10-06 03:37:00,78.285,78.335,78.285,78.33,174700000.0
2009-10-06 03:38:00,78.33,78.365,78.33,78.35,170300000.0
2009-10-06 03:39:00,78.35,78.35,78.305,78.31,85000000.0
2009-10-06 03:40:00,78.31,78.345,78.295,78.33,288100000.0
2009-10-06 03:41:00,78.33,78.35,78.33,78.33,248300000.0
2009-10-06 03:42:00,78.33,78.34,78.305,78.32,130500000.0
2009-10-06 03:43:00,78.315,78.34,78.31,78.34,157000000.0
2009-10-06 03:44:00,78.34,78.405,78.34,78.4,125900000.0
2009-10-06 03:45:00,78.4,78.415,78.38,78.385,265300000.0
2009-10-06 03:46:00,78.385,78.385,78.355,78.355,185700000.0
2009-10-06 03:47:00,78.35,78.35,78.22,78.245,444800000.0
2009-10-06 03:48:00,78.25,78.28,78.245,78.245,314100000.0
2009-10-06 03:49:00,78.245,78.255,78.21,78.255,349700000.0
2009-10-06 03:50:00,78.255,78.28,78.205,78.205,334100000.0
2009-10-06 03:51:00,78.205,78.23,78.18,78.205,316800000.0
2009-10-06 03:52:00,78.205,78.23,78.205,78.22,402800000.0
2009-10-06 03:53:00,78.22,78.225,78.175,78.2,334700001.0
2009-10-06 03:54:00,78.2,78.23,78.195,78.22,385300000.0
2009-10-06 03:55:00,78.22,78.235,78.21,78.21,292800000.0
2009-10-06 03:56:00,78.21,78.225,78.2,78.2,442300001.0
2009-10-06 03:57:00,78.205,78.215,78.195,78.2,226100000.0
2009-10-06 03:58:00,78.2,78.23,78.2,78.225,101100000.0
2009-10-06 03:59:00,78.225,78.225,78.195,78.2,219700000.0
2009-10-06 04:00:00,78.2,78.225,78.19,78.205,213400000.0
2009-10-06 04:01:00,78.21,78.215,78.195,78.205,168700000.0
2009-10-06 04:02:00,78.205,78.205,78.145,78.18,279200001.0
2009-10-06 04:03:00,78.18,78.205,78.18,78.2,153200000.0
2009-10-06 04:04:00,78.2,78.225,78.2,78.215,224000000.0
2009-10-06 04:05:00,78.205,78.22,78.19,78.2,213600000.0
2009-10-06 04:06:00,78.21,78.245,78.195,78.195,308200000.0
2009-10-06 04:07:00,78.19,78.215,78.185,78.205,77300000.0
2009-10-06 04:08:00,78.205,78.215,78.185,78.2,212700000.0
2009-10-06 04:09:00,78.2,78.22,78.195,78.22,61200000.0
2009-10-06 04:10:00,78.195,78.225,78.195,78.215,86400000.0
2009-10-06 04:11:00,78.225,78.235,78.19,78.19,77200000.0
2009-10-06 04:12:00,78.19,78.195,78.16,78.19,277900000.0
2009-10-06 04:13:00,78.19,78.225,78.19,78.2,298500000.0
2009-10-06 04:14:00,78.22,78.24,78.2,78.205,117800000.0
2009-10-06 04:15:00,78.2,78.225,78.19,78.21,101700000.0
2009-10-06 04:16:00,78.21,78.235,78.21,78.215,205400000.0
2009-10-06 04:17:00,78.215,78.25,78.21,78.25,403000000.0
2009-10-06 04:18:00,78.245,78.295,78.235,78.27,132300000.0
2009-10-06 04:19:00,78.255,78.265,78.235,78.25,286300000.0
2009-10-06 04:20:00,78.245,78.27,78.225,78.235,179800000.0
2009-10-06 04:21:00,78.24,78.26,78.24,78.255,99500000.0
2009-10-06 04:22:00,78.235,78.245,78.195,78.205,144500000.0
2009-10-06 04:23:00,78.205,78.225,78.195,78.205,166000000.0
2009-10-06 04:24:00,78.205,78.21,78.175,78.19,185200000.0
2009-10-06 04:25:00,78.19,78.21,78.185,78.19,236000000.0
2009-10-06 04:26:00,78.19,78.2,78.185,78.195,87600000.0
2009-10-06 04:27:00,78.195,78.195,78.185,78.19,145300000.0
2009-10-06 04:28:00,78.19,78.205,78.175,78.185,301700000.0
2009-10-06 04:29:00,78.18,78.18,78.145,78.165,336800000.0
2009-10-06 04:30:00,78.165,78.215,78.16,78.21,265300000.0
2009-10-06 04:31:00,78.205,78.21,78.2,78.21,106000000.0
2009-10-06 04:32:00,78.21,78.21,78.21,78.21,4800000.0
2009-10-06 04:33:00,78.21,78.21,78.195,78.205,58300000.0
2009-10-06 04:34:00,78.205,78.21,78.195,78.2,169700000.0
2009-10-06 04:35:00,78.2,78.22,78.2,78.22,278700000.0
2009-10-06 04:36:00,78.22,78.25,78.195,78.245,424699999.0
2009-10-06 04:37:00,78.245,78.245,78.215,78.22,491099999.0
2009-10-06 04:38:00,78.225,78.27,78.21,78.255,415600000.0
2009-10-06 04:39:00,78.265,78.28,78.26,78.265,206300000.0
2009-10-06 04:40:00,78.265,78.27,78.26,78.26,179700000.0
2009-10-06 04:41:00,78.26,78.3,78.255,78.29,199700000.0
2009-10-06 04:42:00,78.29,78.29,78.23,78.25,546399999.0
2009-10-06 04:43:00,78.245,78.265,78.245,78.245,349100001.0
2009-10-06 04:44:00,78.245,78.245,78.215,78.215,416700000.0
2009-10-06 04:45:00,78.215,78.215,78.195,78.21,326200000.0
2009-10-06 04:46:00,78.205,78.235,78.19,78.23,375600000.0
2009-10-06 04:47:00,78.23,78.31,78.23,78.31,518400000.0
2009-10-06 04:48:00,78.31,78.31,78.215,78.235,426799999.0
2009-10-06 04:49:00,78.23,78.25,78.23,78.235,389100000.0
2009-10-06 04:50:00,78.24,78.255,78.22,78.225,560400000.0
2009-10-06 04:51:00,78.225,78.255,78.225,78.235,333800000.0
2009-10-06 04:52:00,78.235,78.245,78.21,78.215,401500000.0
2009-10-06 04:53:00,78.22,78.22,78.21,78.215,155000000.0
2009-10-06 04:54:00,78.215,78.215,78.18,78.195,305799999.0
2009-10-06 04:55:00,78.2,78.22,78.175,78.19,336700000.0
2009-10-06 04:56:00,78.19,78.205,78.175,78.18,149800000.0
2009-10-06 04:57:00,78.185,78.19,78.175,78.175,290700000.0
2009-10-06 04:58:00,78.175,78.19,78.165,78.165,177300000.0
2009-10-06 04:59:00,78.165,78.17,78.125,78.17,329100001.0
2009-10-06 05:00:00,78.175,78.175,78.125,78.14,202000000.0
2009-10-06 05:01:00,78.145,78.15,78.135,78.135,107300000.0
2009-10-06 05:02:00,78.135,78.135,78.11,78.125,91300000.0
2009-10-06 05:03:00,78.125,78.135,78.12,78.12,104600000.0
2009-10-06 05:04:00,78.12,78.16,78.11,78.145,425500000.0
2009-10-06 05:05:00,78.15,78.18,78.105,78.11,266800000.0
2009-10-06 05:06:00,78.11,78.135,78.085,78.11,225700001.0
2009-10-06 05:07:00,78.11,78.125,78.105,78.125,159500000.0
2009-10-06 05:08:00,78.125,78.135,78.08,78.095,203700000.0
2009-10-06 05:09:00,78.1,78.12,78.1,78.12,182300000.0
2009-10-06 05:10:00,78.115,78.115,78.095,78.095,70400000.0
2009-10-06 05:11:00,78.09,78.095,78.085,78.09,74200000.0
2009-10-06 05:12:00,78.09,78.115,78.09,78.105,90700000.0
2009-10-06 05:13:00,78.105,78.115,78.105,78.105,100100000.0
2009-10-06 05:14:00,78.105,78.115,78.085,78.085,96400000.0
2009-10-06 05:15:00,78.085,78.095,78.075,78.09,96700000.0
2009-10-06 05:16:00,78.09,78.09,78.05,78.07,301300000.0
2009-10-06 05:17:00,78.07,78.07,78.045,78.06,244500000.0
2009-10-06 05:18:00,78.06,78.08,78.04,78.04,391300000.0
2009-10-06 05:19:00,78.04,78.06,78.035,78.06,128200000.0
2009-10-06 05:20:00,78.06,78.09,78.06,78.075,185800000.0
2009-10-06 05:21:00,78.075,78.11,78.07,78.085,219800000.0
2009-10-06 05:22:00,78.085,78.105,78.08,78.1,159700000.0
2009-10-06 05:23:00,78.1,78.14,78.095,78.11,376900000.0
2009-10-06 05:24:00,78.11,78.135,78.105,78.12,176500001.0
2009-10-06 05:25:00,78.12,78.12,78.06,78.06,228300000.0
2009-10-06 05:26:00,78.06,78.085,78.06,78.065,233800000.0
2009-10-06 05:27:00,78.06,78.085,78.05,78.055,432200002.0
2009-10-06 05:28:00,78.065,78.095,78.04,78.095,321400000.0
2009-10-06 05:29:00,78.095,78.095,77.98,77.985,164700000.0
2009-10-06 05:30:00,77.99,78.575,77.98,78.48,274600000.0
2009-10-06 05:31:00,78.47,78.56,78.45,78.54,356100000.0
2009-10-06 05:32:00,78.54,78.545,78.495,78.545,368700000.0
2009-10-06 05:33:00,78.535,78.61,78.53,78.605,250900000.0
2009-10-06 05:34:00,78.605,78.695,78.605,78.69,352600000.0
2009-10-06 05:35:00,78.695,78.77,78.685,78.74,416200000.0
2009-10-06 05:36:00,78.74,78.8,78.695,78.8,443300000.0
2009-10-06 05:37:00,78.795,78.82,78.745,78.775,353900000.0
2009-10-06 05:38:00,78.765,78.765,78.65,78.67,283500000.0
2009-10-06 05:39:00,78.67,78.68,78.58,78.615,355800000.0
2009-10-06 05:40:00,78.615,78.73,78.615,78.68,546500000.0
2009-10-06 05:41:00,78.68,78.725,78.675,78.705,388200000.0
2009-10-06 05:42:00,78.71,78.725,78.605,78.64,592900000.0
2009-10-06 05:43:00,78.64,78.645,78.625,78.63,286100000.0
2009-10-06 05:44:00,78.63,78.63,78.59,78.615,383000000.0
2009-10-06 05:45:00,78.615,78.62,78.605,78.615,201700000.0
2009-10-06 05:46:00,78.615,78.615,78.59,78.595,226000000.0
2009-10-06 05:47:00,78.59,78.605,78.585,78.6,229600000.0
2009-10-06 05:48:00,78.595,78.605,78.595,78.6,181400000.0
2009-10-06 05:49:00,78.595,78.61,78.595,78.595,123600000.0
2009-10-06 05:50:00,78.6,78.645,78.6,78.64,259600000.0
2009-10-06 05:51:00,78.64,78.65,78.59,78.63,406100000.0
2009-10-06 05:52:00,78.63,78.63,78.575,78.6,191600000.0
2009-10-06 05:53:00,78.605,78.61,78.58,78.58,267200000.0
2009-10-06 05:54:00,78.58,78.595,78.54,78.54,321900000.0
2009-10-06 05:55:00,78.545,78.595,78.545,78.595,272200000.0
2009-10-06 05:56:00,78.59,78.595,78.535,78.54,260900000.0
2009-10-06 05:57:00,78.54,78.6,78.52,78.59,456700000.0
2009-10-06 05:58:00,78.59,78.6,78.55,78.56,304700000.0
2009-10-06 05:59:00,78.56,78.615,78.56,78.61,260400000.0
2009-10-06 06:00:00,78.62,78.635,78.6,78.625,194900000.0
2009-10-06 06:01:00,78.61,78.655,78.61,78.645,167800000.0
2009-10-06 06:02:00,78.645,78.665,78.625,78.635,116800000.0
2009-10-06 06:03:00,78.635,78.64,78.6,78.6,132800000.0
2009-10-06 06:04:00,78.6,78.61,78.59,78.595,52800000.0
2009-10-06 06:05:00,78.595,78.61,78.595,78.61,69500000.0
2009-10-06 06:06:00,78.61,78.66,78.61,78.645,255000000.0
2009-10-06 06:07:00,78.64,78.64,78.625,78.625,44200000.0
2009-10-06 06:08:00,78.63,78.68,78.63,78.68,338100000.0
2009-10-06 06:09:00,78.68,78.74,78.68,78.72,290400000.0
2009-10-06 06:10:00,78.72,78.725,78.69,78.705,322800000.0
2009-10-06 06:11:00,78.705,78.785,78.705,78.785,375100000.0
2009-10-06 06:12:00,78.785,78.785,78.74,78.74,355500000.0
2009-10-06 06:13:00,78.74,78.745,78.705,78.74,313800000.0
2009-10-06 06:14:00,78.75,78.765,78.74,78.75,474700000.0
2009-10-06 06:15:00,78.745,78.78,78.73,78.745,228000000.0
2009-10-06 06:16:00,78.745,78.76,78.735,78.745,111800000.0
2009-10-06 06:17:00,78.745,78.745,78.72,78.725,629200000.0
2009-10-06 06:18:00,78.725,78.74,78.725,78.725,364000000.0
2009-10-06 06:19:00,78.725,78.725,78.7,78.71,441300000.0
2009-10-06 06:20:00,78.71,78.735,78.7,78.7,334900000.0
2009-10-06 06:21:00,78.695,78.7,78.685,78.7,95700000.0
2009-10-06 06:22:00,78.7,78.725,78.695,78.705,332200000.0
2009-10-06 06:23:00,78.705,78.73,78.705,78.71,123200000.0
2009-10-06 06:24:00,78.71,78.745,78.71,78.745,213600000.0
2009-10-06 06:25:00,78.75,78.755,78.735,78.735,184900000.0
2009-10-06 06:26:00,78.735,78.765,78.735,78.755,258000000.0
2009-10-06 06:27:00,78.755,78.76,78.735,78.735,336600000.0
2009-10-06 06:28:00,78.735,78.765,78.735,78.765,69700000.0
2009-10-06 06:29:00,78.76,78.775,78.745,78.775,203600000.0
2009-10-06 06:30:00,78.775,78.785,78.75,78.76,469100000.0
2009-10-06 06:31:00,78.76,78.8,78.755,78.785,328700000.0
2009-10-06 06:32:00,78.785,78.795,78.77,78.775,341100000.0
2009-10-06 06:33:00,78.775,78.78,78.755,78.76,143100000.0
2009-10-06 06:34:00,78.76,78.775,78.74,78.77,148600000.0
2009-10-06 06:35:00,78.765,78.795,78.765,78.795,349100000.0
2009-10-06 06:36:00,78.795,78.85,78.795,78.83,534300000.0
2009-10-06 06:37:00,78.825,78.835,78.795,78.8,328600000.0
2009-10-06 06:38:00,78.8,78.825,78.79,78.825,359700000.0
2009-10-06 06:39:00,78.83,78.85,78.825,78.825,265500000.0
2009-10-06 06:40:00,78.825,78.835,78.81,78.835,204100000.0
2009-10-06 06:41:00,78.845,78.86,78.83,78.845,157100000.0
2009-10-06 06:42:00,78.845,78.87,78.845,78.855,341100000.0
2009-10-06 06:43:00,78.855,78.855,78.83,78.85,253600000.0
2009-10-06 06:44:00,78.85,78.875,78.85,78.865,277400000.0
2009-10-06 06:45:00,78.87,78.87,78.855,78.86,176400000.0
2009-10-06 06:46:00,78.855,78.865,78.845,78.85,136600000.0
2009-10-06 06:47:00,78.845,78.845,78.825,78.845,263200001.0
2009-10-06 06:48:00,78.845,78.885,78.84,78.885,238599999.0
2009-10-06 06:49:00,78.88,78.895,78.87,78.87,170200000.0
2009-10-06 06:50:00,78.87,78.875,78.85,78.87,215500000.0
2009-10-06 06:51:00,78.87,78.92,78.865,78.87,360400000.0
2009-10-06 06:52:00,78.875,78.905,78.87,78.885,325300000.0
2009-10-06 06:53:00,78.885,78.955,78.88,78.9,429900000.0
2009-10-06 06:54:00,78.9,78.9,78.88,78.88,229600000.0
2009-10-06 06:55:00,78.885,78.89,78.86,78.865,230100000.0
2009-10-06 06:56:00,78.87,78.915,78.87,78.9,121100000.0
2009-10-06 06:57:00,78.9,78.905,78.88,78.9,166999999.0
2009-10-06 06:58:00,78.9,78.905,78.875,78.875,128700000.0
2009-10-06 06:59:00,78.875,78.885,78.845,78.85,440700000.0
2009-10-06 07:00:00,78.85,78.86,78.845,78.85,269600000.0
2009-10-06 07:01:00,78.85,78.895,78.85,78.865,292600000.0
2009-10-06 07:02:00,78.865,78.885,78.86,78.885,393500000.0
2009-10-06 07:03:00,78.885,78.89,78.875,78.885,267000000.0
2009-10-06 07:04:00,78.885,78.885,78.88,78.88,92800000.0
2009-10-06 07:05:00,78.875,78.89,78.85,78.89,288400000.0
2009-10-06 07:06:00,78.89,78.93,78.88,78.915,416300000.0
2009-10-06 07:07:00,78.915,79.01,78.915,78.975,589800000.0
2009-10-06 07:08:00,78.965,78.965,78.935,78.95,553800000.0
2009-10-06 07:09:00,78.945,78.95,78.925,78.925,276500000.0
2009-10-06 07:10:00,78.925,78.94,78.915,78.92,443100000.0
2009-10-06 07:11:00,78.92,78.975,78.915,78.97,439000000.0
2009-10-06 07:12:00,78.97,79.01,78.97,78.98,651700000.0
2009-10-06 07:13:00,78.98,78.98,78.93,78.93,418900000.0
2009-10-06 07:14:00,78.93,78.945,78.885,78.92,569400001.0
2009-10-06 07:15:00,78.915,78.93,78.895,78.91,524100000.0
2009-10-06 07:16:00,78.92,78.935,78.905,78.905,562200000.0
2009-10-06 07:17:00,78.9,78.925,78.895,78.925,461300000.0
2009-10-06 07:18:00,78.92,78.925,78.91,78.915,113200000.0
2009-10-06 07:19:00,78.915,78.975,78.915,78.965,542900000.0
2009-10-06 07:20:00,78.965,78.97,78.935,78.96,450100000.0
2009-10-06 07:21:00,78.97,78.97,78.94,78.95,229400000.0
2009-10-06 07:22:00,78.95,78.96,78.93,78.94,312400000.0
2009-10-06 07:23:00,78.935,78.935,78.9,78.915,187000000.0
2009-10-06 07:24:00,78.915,78.93,78.86,78.865,549600000.0
2009-10-06 07:25:00,78.865,78.89,78.865,78.875,354100000.0
2009-10-06 07:26:00,78.875,78.905,78.875,78.875,379300000.0
2009-10-06 07:27:00,78.875,78.915,78.875,78.91,232500000.0
2009-10-06 07:28:00,78.92,78.92,78.895,78.905,105800000.0
2009-10-06 07:29:00,78.91,78.93,78.905,78.92,370400000.0
2009-10-06 07:30:00,78.905,78.91,78.855,78.86,345300000.0
2009-10-06 07:31:00,78.855,78.87,78.85,78.86,416200000.0
2009-10-06 07:32:00,78.86,78.875,78.835,78.85,579600000.0
2009-10-06 07:33:00,78.85,78.87,78.845,78.85,614900000.0
2009-10-06 07:34:00,78.85,78.875,78.845,78.86,354300001.0
2009-10-06 07:35:00,78.865,78.875,78.86,78.865,223100000.0
2009-10-06 07:36:00,78.86,78.86,78.835,78.855,319000000.0
2009-10-06 07:37:00,78.855,78.89,78.855,78.875,209200000.0
2009-10-06 07:38:00,78.875,78.875,78.865,78.865,161100000.0
2009-10-06 07:39:00,78.865,78.895,78.855,78.89,374000000.0
2009-10-06 07:40:00,78.89,78.91,78.885,78.89,292500000.0
2009-10-06 07:41:00,78.89,78.895,78.87,78.87,252700000.0
2009-10-06 07:42:00,78.875,78.875,78.86,78.865,280500000.0
2009-10-06 07:43:00,78.87,78.89,78.865,78.87,419600000.0
2009-10-06 07:44:00,78.87,78.89,78.87,78.88,257000000.0
2009-10-06 07:45:00,78.885,78.9,78.885,78.89,228100000.0
2009-10-06 07:46:00,78.89,78.9,78.855,78.88,349300000.0
2009-10-06 07:47:00,78.875,78.88,78.86,78.86,224200000.0
2009-10-06 07:48:00,78.86,78.875,78.835,78.85,457100000.0
2009-10-06 07:49:00,78.85,78.87,78.85,78.87,554400000.0
2009-10-06 07:50:00,78.88,78.925,78.87,78.925,220300000.0
2009-10-06 07:51:00,78.925,78.935,78.905,78.905,159200000.0
2009-10-06 07:52:00,78.905,78.92,78.88,78.89,257900000.0
2009-10-06 07:53:00,78.89,78.905,78.89,78.89,381300000.0
2009-10-06 07:54:00,78.89,78.93,78.89,78.92,421600000.0
2009-10-06 07:55:00,78.92,78.94,78.905,78.92,475100000.0
2009-10-06 07:56:00,78.92,78.975,78.91,78.955,272800000.0
2009-10-06 07:57:00,78.955,78.975,78.91,78.925,493800000.0
2009-10-06 07:58:00,78.925,78.935,78.9,78.91,458400000.0
2009-10-06 07:59:00,78.905,78.915,78.905,78.905,234500000.0
2009-10-06 08:00:00,78.91,78.93,78.885,78.885,1006900000.0
2009-10-06 08:01:00,78.88,78.895,78.845,78.885,802699998.0
2009-10-06 08:02:00,78.885,78.885,78.85,78.875,381700000.0
2009-10-06 08:03:00,78.875,78.9,78.865,78.88,454900000.0
2009-10-06 08:04:00,78.895,78.91,78.86,78.91,232200000.0
2009-10-06 08:05:00,78.91,78.925,78.875,78.88,718600000.0
2009-10-06 08:06:00,78.885,78.91,78.87,78.875,528099999.0
2009-10-06 08:07:00,78.875,78.885,78.84,78.845,730399998.0
2009-10-06 08:08:00,78.845,78.87,78.845,78.845,436700000.0
2009-10-06 08:09:00,78.845,78.875,78.845,78.87,592400000.0
2009-10-06 08:10:00,78.87,78.87,78.84,78.845,492900000.0
2009-10-06 08:11:00,78.84,78.875,78.84,78.875,461400002.0
2009-10-06 08:12:00,78.875,78.875,78.84,78.84,298500000.0
2009-10-06 08:13:00,78.84,78.895,78.835,78.89,472399999.0
2009-10-06 08:14:00,78.89,78.895,78.85,78.85,583700000.0
2009-10-06 08:15:00,78.85,78.88,78.845,78.87,582999998.0
2009-10-06 08:16:00,78.875,78.89,78.86,78.87,430600000.0
2009-10-06 08:17:00,78.87,78.875,78.855,78.86,167500001.0
2009-10-06 08:18:00,78.86,78.905,78.84,78.89,523300000.0
2009-10-06 08:19:00,78.89,78.905,78.88,78.905,706300000.0
2009-10-06 08:20:00,78.905,78.93,78.9,78.925,458000000.0
2009-10-06 08:21:00,78.93,78.955,78.925,78.95,378500000.0
2009-10-06 08:22:00,78.955,78.965,78.935,78.94,515299999.0
2009-10-06 08:23:00,78.94,78.945,78.92,78.93,593400000.0
2009-10-06 08:24:00,78.93,78.995,78.93,78.995,674100001.0
2009-10-06 08:25:00,78.99,79.01,78.98,78.985,592400000.0
2009-10-06 08:26:00,78.98,78.985,78.96,78.965,472500000.0
2009-10-06 08:27:00,78.975,78.975,78.95,78.95,455299999.0
2009-10-06 08:28:00,78.95,78.96,78.92,78.925,253600000.0
2009-10-06 08:29:00,78.925,78.99,78.925,78.96,432800002.0
2009-10-06 08:30:00,78.96,78.97,78.935,78.945,657300000.0
2009-10-06 08:31:00,78.94,78.955,78.935,78.94,450100000.0
2009-10-06 08:32:00,78.945,78.97,78.945,78.96,514100001.0
2009-10-06 08:33:00,78.96,78.98,78.94,78.955,455000000.0
2009-10-06 08:34:00,78.955,78.975,78.955,78.965,784100003.0
2009-10-06 08:35:00,78.96,78.995,78.955,78.97,720899999.0
2009-10-06 08:36:00,78.97,78.98,78.955,78.965,324400000.0
2009-10-06 08:37:00,78.97,78.99,78.97,78.975,288000000.0
2009-10-06 08:38:00,78.98,79.025,78.98,79.02,398600000.0
2009-10-06 08:39:00,79.025,79.04,79.005,79.025,424600002.0
2009-10-06 08:40:00,79.025,79.055,78.985,79.03,725399999.0
2009-10-06 08:41:00,79.03,79.105,79.025,79.075,826000000.0
2009-10-06 08:42:00,79.075,79.1,79.055,79.07,753900001.0
2009-10-06 08:43:00,79.065,79.065,79.04,79.065,896999999.0
2009-10-06 08:44:00,79.065,79.085,79.04,79.065,991199998.0
2009-10-06 08:45:00,79.065,79.09,79.05,79.055,1023600001.0
2009-10-06 08:46:00,79.05,79.06,79.03,79.04,818899997.0
2009-10-06 08:47:00,79.035,79.05,78.99,79.02,855900001.0
2009-10-06 08:48:00,79.02,79.025,78.98,78.99,914600005.0
2009-10-06 08:49:00,79.0,79.1,79.0,79.085,1010299999.0
2009-10-06 08:50:00,79.085,79.145,79.07,79.145,649200000.0
2009-10-06 08:51:00,79.145,79.23,79.12,79.145,966599998.0
2009-10-06 08:52:00,79.14,79.145,79.11,79.125,987900000.0
2009-10-06 08:53:00,79.125,79.16,79.115,79.145,1028100001.0
2009-10-06 08:54:00,79.145,79.15,79.12,79.135,764600001.0
2009-10-06 08:55:00,79.135,79.155,79.105,79.14,606999999.0
2009-10-06 08:56:00,79.14,79.14,79.1,79.1,708500000.0
2009-10-06 08:57:00,79.1,79.135,79.07,79.115,578600000.0
2009-10-06 08:58:00,79.115,79.12,79.085,79.1,488399999.0
2009-10-06 08:59:00,79.1,79.15,79.095,79.125,755300000.0
2009-10-06 09:00:00,79.13,79.145,79.1,79.1,741000000.0
2009-10-06 09:01:00,79.1,79.135,79.095,79.125,735200000.0
2009-10-06 09:02:00,79.125,79.15,79.115,79.135,510900000.0
2009-10-06 09:03:00,79.135,79.155,79.13,79.15,522000000.0
2009-10-06 09:04:00,79.15,79.18,79.1,79.1,767399999.0
2009-10-06 09:05:00,79.1,79.145,79.1,79.1,736599998.0
2009-10-06 09:06:00,79.105,79.11,79.075,79.095,507700000.0
2009-10-06 09:07:00,79.11,79.13,79.08,79.12,836499999.0
2009-10-06 09:08:00,79.12,79.13,79.09,79.09,530900000.0
2009-10-06 09:09:00,79.09,79.1,79.065,79.09,1015600000.0
2009-10-06 09:10:00,79.085,79.11,79.065,79.09,968500000.0
2009-10-06 09:11:00,79.09,79.09,79.055,79.075,883099998.0
2009-10-06 09:12:00,79.075,79.08,79.05,79.075,746899997.0
2009-10-06 09:13:00,79.075,79.09,79.045,79.045,605499992.0
2009-10-06 09:14:00,79.05,79.07,79.04,79.065,625099998.0
2009-10-06 09:15:00,79.065,79.09,79.06,79.07,764200000.0
2009-10-06 09:16:00,79.065,79.085,79.055,79.08,571399999.0
2009-10-06 09:17:00,79.08,79.08,79.065,79.075,593499999.0
2009-10-06 09:18:00,79.075,79.075,79.055,79.065,608999993.0
2009-10-06 09:19:00,79.065,79.07,79.03,79.03,345700000.0
2009-10-06 09:20:00,79.03,79.05,79.03,79.04,771500000.0
2009-10-06 09:21:00,79.04,79.055,79.03,79.035,595200000.0
2009-10-06 09:22:00,79.035,79.045,79.035,79.045,270200000.0
2009-10-06 09:23:00,79.045,79.085,79.04,79.08,385100000.0
2009-10-06 09:24:00,79.08,79.08,79.05,79.06,648199999.0
2009-10-06 09:25:00,79.05,79.065,79.04,79.045,476400002.0
2009-10-06 09:26:00,79.05,79.06,79.035,79.045,490500000.0
2009-10-06 09:27:00,79.04,79.045,79.005,79.025,526800001.0
2009-10-06 09:28:00,79.025,79.035,79.02,79.035,687200000.0
2009-10-06 09:29:00,79.035,79.05,79.02,79.045,727400002.0
2009-10-06 09:30:00,79.045,79.055,79.04,79.05,593700001.0
2009-10-06 09:31:00,79.05,79.065,79.045,79.06,743199999.0
2009-10-06 09:32:00,79.06,79.08,79.055,79.06,786200003.0
2009-10-06 09:33:00,79.06,79.08,79.05,79.065,517400000.0
2009-10-06 09:34:00,79.06,79.065,79.015,79.015,888499994.0
2009-10-06 09:35:00,79.015,79.045,78.995,79.04,995100000.0
2009-10-06 09:36:00,79.045,79.075,79.045,79.075,834200000.0
2009-10-06 09:37:00,79.075,79.09,79.065,79.065,652300000.0
2009-10-06 09:38:00,79.07,79.075,79.03,79.045,591500001.0
2009-10-06 09:39:00,79.05,79.055,79.04,79.055,390899998.0
2009-10-06 09:40:00,79.055,79.095,79.055,79.085,633700002.0
2009-10-06 09:41:00,79.085,79.085,79.055,79.065,841599998.0
2009-10-06 09:42:00,79.065,79.08,79.055,79.065,617799998.0
2009-10-06 09:43:00,79.075,79.09,79.065,79.075,279999999.0
2009-10-06 09:44:00,79.075,79.08,79.05,79.055,710099997.0
2009-10-06 09:45:00,79.055,79.075,79.055,79.075,341500000.0
2009-10-06 09:46:00,79.075,79.09,79.07,79.075,413200000.0
2009-10-06 09:47:00,79.075,79.085,79.07,79.085,369400001.0
2009-10-06 09:48:00,79.085,79.09,79.06,79.075,598600000.0
2009-10-06 09:49:00,79.075,79.105,79.07,79.105,787399997.0
2009-10-06 09:50:00,79.105,79.165,79.105,79.165,772800001.0
2009-10-06 09:51:00,79.16,79.165,79.135,79.155,495099999.0
2009-10-06 09:52:00,79.155,79.17,79.15,79.16,457000001.0
2009-10-06 09:53:00,79.165,79.17,79.145,79.145,260700000.0
2009-10-06 09:54:00,79.145,79.185,79.145,79.175,671000000.0
2009-10-06 09:55:00,79.17,79.185,79.15,79.15,662800000.0
2009-10-06 09:56:00,79.15,79.16,79.145,79.155,392000000.0
2009-10-06 09:57:00,79.155,79.165,79.15,79.155,573799999.0
2009-10-06 09:58:00,79.155,79.16,79.15,79.16,494600000.0
2009-10-06 09:59:00,79.16,79.175,79.145,79.15,775499999.0
2009-10-06 10:00:00,79.16,79.17,79.135,79.16,704000002.0
2009-10-06 10:01:00,79.16,79.17,79.135,79.155,568400001.0
2009-10-06 10:02:00,79.155,79.17,79.135,79.15,531400000.0
2009-10-06 10:03:00,79.15,79.165,79.135,79.145,453300000.0
2009-10-06 10:04:00,79.145,79.155,79.14,79.14,81400000.0
2009-10-06 10:05:00,79.15,79.15,79.115,79.12,157500000.0
2009-10-06 10:06:00,79.12,79.145,79.11,79.135,696600000.0
2009-10-06 10:07:00,79.135,79.135,79.11,79.115,340100000.0
2009-10-06 10:08:00,79.115,79.115,79.065,79.1,566000000.0
2009-10-06 10:09:00,79.1,79.105,79.085,79.095,293300000.0
2009-10-06 10:10:00,79.09,79.105,79.08,79.08,688499999.0
2009-10-06 10:11:00,79.08,79.085,79.065,79.08,323000001.0
2009-10-06 10:12:00,79.075,79.105,79.075,79.095,553799999.0
2009-10-06 10:13:00,79.095,79.095,79.075,79.08,520600000.0
2009-10-06 10:14:00,79.08,79.08,79.055,79.065,502900000.0
2009-10-06 10:15:00,79.06,79.08,79.055,79.07,263599998.0
2009-10-06 10:16:00,79.07,79.075,79.04,79.04,346299999.0
2009-10-06 10:17:00,79.04,79.065,79.035,79.05,443500001.0
2009-10-06 10:18:00,79.05,79.05,79.005,79.02,450100000.0
2009-10-06 10:19:00,79.02,79.035,79.015,79.02,237900000.0
2009-10-06 10:20:00,79.015,79.04,79.015,79.03,402000000.0
2009-10-06 10:21:00,79.035,79.04,78.995,79.01,366900000.0
2009-10-06 10:22:00,79.005,79.05,79.005,79.03,414100000.0
2009-10-06 10:23:00,79.035,79.045,79.025,79.04,379699998.0
2009-10-06 10:24:00,79.04,79.05,79.025,79.04,244599999.0
2009-10-06 10:25:00,79.04,79.05,79.035,79.035,376800000.0
2009-10-06 10:26:00,79.035,79.04,79.005,79.01,491300000.0
2009-10-06 10:27:00,79.01,79.01,78.96,78.97,516899999.0
2009-10-06 10:28:00,78.97,78.99,78.965,78.975,614800000.0
2009-10-06 10:29:00,78.975,78.995,78.975,78.99,781300002.0
2009-10-06 10:30:00,78.99,78.99,78.91,78.98,764500000.0
2009-10-06 10:31:00,78.98,78.985,78.935,78.95,851699997.0
2009-10-06 10:32:00,78.95,78.96,78.91,78.945,589800000.0
2009-10-06 10:33:00,78.945,78.95,78.92,78.94,505400001.0
2009-10-06 10:34:00,78.94,78.95,78.93,78.93,382300000.0
2009-10-06 10:35:00,78.93,78.93,78.92,78.92,368900000.0
2009-10-06 10:36:00,78.92,78.935,78.88,78.935,741499999.0
2009-10-06 10:37:00,78.935,78.955,78.92,78.955,703599999.0
2009-10-06 10:38:00,78.955,78.97,78.955,78.955,494300000.0
2009-10-06 10:39:00,78.96,78.98,78.945,78.98,502100000.0
2009-10-06 10:40:00,78.98,79.0,78.97,78.98,605599999.0
2009-10-06 10:41:00,78.98,78.985,78.96,78.965,642100002.0
2009-10-06 10:42:00,78.965,78.99,78.965,78.975,637699999.0
2009-10-06 10:43:00,78.975,78.995,78.975,78.995,323599999.0
2009-10-06 10:44:00,78.99,78.99,78.975,78.98,382300000.0
2009-10-06 10:45:00,78.98,79.005,78.98,78.995,544500000.0
2009-10-06 10:46:00,78.995,78.995,78.965,78.965,371899999.0
2009-10-06 10:47:00,78.965,78.97,78.94,78.945,841199999.0
2009-10-06 10:48:00,78.945,78.955,78.9,78.9,693700000.0
2009-10-06 10:49:00,78.9,78.94,78.9,78.94,408500001.0
2009-10-06 10:50:00,78.94,78.965,78.94,78.96,552600000.0
2009-10-06 10:51:00,78.96,78.97,78.96,78.965,346700000.0
2009-10-06 10:52:00,78.965,78.98,78.96,78.98,343900000.0
2009-10-06 10:53:00,78.98,78.985,78.98,78.98,196800000.0
2009-10-06 10:54:00,78.98,79.045,78.98,79.03,475200000.0
2009-10-06 10:55:00,79.03,79.07,79.03,79.05,486800000.0
2009-10-06 10:56:00,79.05,79.05,78.995,78.995,484899999.0
2009-10-06 10:57:00,79.0,79.0,78.965,78.975,420700000.0
2009-10-06 10:58:00,78.98,78.98,78.965,78.965,125600000.0
2009-10-06 10:59:00,78.965,78.98,78.96,78.98,489000000.0
2009-10-06 11:00:00,78.98,78.985,78.92,78.93,389200001.0
2009-10-06 11:01:00,78.93,78.97,78.93,78.96,339300000.0
2009-10-06 11:02:00,78.96,78.97,78.925,78.925,372800000.0
2009-10-06 11:03:00,78.925,78.955,78.915,78.95,370600000.0
2009-10-06 11:04:00,78.955,78.965,78.94,78.94,309999999.0
2009-10-06 11:05:00,78.94,78.975,78.94,78.97,536400000.0
2009-10-06 11:06:00,78.97,79.035,78.97,79.02,754000001.0
2009-10-06 11:07:00,79.015,79.02,78.99,78.995,510900000.0
2009-10-06 11:08:00,78.995,79.0,78.98,78.99,783499999.0
2009-10-06 11:09:00,78.99,78.995,78.975,78.985,629499999.0
2009-10-06 11:10:00,78.985,79.0,78.98,78.995,604100000.0
2009-10-06 11:11:00,78.995,78.995,78.975,78.975,1015700000.0
2009-10-06 11:12:00,78.975,79.01,78.97,78.995,770599999.0
2009-10-06 11:13:00,78.995,79.02,78.995,79.01,609299999.0
2009-10-06 11:14:00,79.015,79.02,79.005,79.01,379499999.0
2009-10-06 11:15:00,79.005,79.015,78.97,78.98,569300000.0
2009-10-06 11:16:00,78.975,79.015,78.975,79.015,581800000.0
2009-10-06 11:17:00,79.01,79.02,79.0,79.015,479999999.0
2009-10-06 11:18:00,79.015,79.055,79.015,79.05,837200000.0
2009-10-06 11:19:00,79.05,79.055,79.035,79.045,694199998.0
2009-10-06 11:20:00,79.045,79.08,79.045,79.08,760700003.0
2009-10-06 11:21:00,79.08,79.09,79.065,79.085,505099999.0
2009-10-06 11:22:00,79.085,79.095,79.075,79.085,592099999.0
2009-10-06 11:23:00,79.085,79.095,79.085,79.09,233100000.0
2009-10-06 11:24:00,79.095,79.12,79.085,79.115,512500001.0
2009-10-06 11:25:00,79.115,79.12,79.09,79.095,458600000.0
2009-10-06 11:26:00,79.09,79.105,79.085,79.1,430999999.0
2009-10-06 11:27:00,79.1,79.13,79.095,79.125,440500000.0
2009-10-06 11:28:00,79.13,79.13,79.105,79.115,702200002.0
2009-10-06 11:29:00,79.115,79.115,79.09,79.095,442700000.0
2009-10-06 11:30:00,79.095,79.12,79.095,79.12,481500002.0
2009-10-06 11:31:00,79.12,79.12,79.095,79.11,423599999.0
2009-10-06 11:32:00,79.105,79.115,79.095,79.1,397300001.0
2009-10-06 11:33:00,79.1,79.105,79.09,79.09,280300000.0
2009-10-06 11:34:00,79.085,79.095,79.08,79.085,196300000.0
2009-10-06 11:35:00,79.09,79.09,79.07,79.075,331600000.0
2009-10-06 11:36:00,79.075,79.085,79.035,79.04,476400000.0
2009-10-06 11:37:00,79.045,79.045,79.03,79.035,320900000.0
2009-10-06 11:38:00,79.035,79.035,79.02,79.02,541999998.0
2009-10-06 11:39:00,79.02,79.03,79.005,79.005,616000001.0
2009-10-06 11:40:00,79.015,79.035,79.0,79.015,692600003.0
2009-10-06 11:41:00,79.015,79.015,78.995,79.0,549099999.0
2009-10-06 11:42:00,79.0,79.015,78.98,79.0,643399997.0
2009-10-06 11:43:00,79.0,79.015,78.99,79.01,489399999.0
2009-10-06 11:44:00,79.005,79.03,78.995,79.01,409100001.0
2009-10-06 11:45:00,79.005,79.02,78.995,79.01,641400001.0
2009-10-06 11:46:00,79.01,79.025,79.005,79.01,383400000.0
2009-10-06 11:47:00,79.005,79.015,79.005,79.005,321700000.0
2009-10-06 11:48:00,79.005,79.03,78.98,79.01,705000000.0
2009-10-06 11:49:00,79.01,79.01,78.99,79.005,626299998.0
2009-10-06 11:50:00,79.005,79.035,79.005,79.035,413699999.0
2009-10-06 11:51:00,79.035,79.04,79.025,79.025,407900000.0
2009-10-06 11:52:00,79.025,79.03,79.01,79.01,195900000.0
2009-10-06 11:53:00,79.01,79.04,79.005,79.03,192600000.0
2009-10-06 11:54:00,79.03,79.04,79.02,79.025,275400000.0
2009-10-06 11:55:00,79.025,79.07,79.025,79.065,546800000.0
2009-10-06 11:56:00,79.07,79.07,79.04,79.045,232900000.0
2009-10-06 11:57:00,79.045,79.09,79.045,79.08,272500000.0
2009-10-06 11:58:00,79.075,79.105,79.07,79.09,195400000.0
2009-10-06 11:59:00,79.09,79.095,79.075,79.08,181400000.0
2009-10-06 12:00:00,79.085,79.115,79.085,79.095,301399999.0
2009-10-06 12:01:00,79.09,79.105,79.06,79.07,497700000.0
2009-10-06 12:02:00,79.07,79.085,79.055,79.065,285700000.0
2009-10-06 12:03:00,79.075,79.085,79.065,79.075,325200000.0
2009-10-06 12:04:00,79.07,79.07,79.035,79.04,564000001.0
2009-10-06 12:05:00,79.035,79.035,79.01,79.015,326800000.0
2009-10-06 12:06:00,79.015,79.04,78.995,79.015,813499999.0
2009-10-06 12:07:00,79.015,79.025,78.995,79.005,768400000.0
2009-10-06 12:08:00,79.005,79.01,79.0,79.01,435199998.0
2009-10-06 12:09:00,79.005,79.02,79.005,79.015,130100000.0
2009-10-06 12:10:00,79.015,79.015,79.0,79.005,66800000.0
2009-10-06 12:11:00,79.005,79.005,78.965,78.98,226600000.0
2009-10-06 12:12:00,78.98,78.985,78.96,78.965,281900000.0
2009-10-06 12:13:00,78.965,78.97,78.96,78.965,122000000.0
2009-10-06 12:14:00,78.965,78.99,78.96,78.99,119900000.0
2009-10-06 12:15:00,78.985,79.015,78.985,79.015,163000000.0
2009-10-06 12:16:00,79.015,79.02,79.01,79.015,156800000.0
2009-10-06 12:17:00,79.015,79.03,79.005,79.015,412400000.0
2009-10-06 12:18:00,79.015,79.035,79.015,79.03,111200000.0
2009-10-06 12:19:00,79.025,79.03,79.02,79.03,58000000.0
2009-10-06 12:20:00,79.025,79.03,79.015,79.025,258200000.0
2009-10-06 12:21:00,79.025,79.04,79.02,79.04,171700000.0
2009-10-06 12:22:00,79.035,79.04,79.015,79.015,104100000.0
2009-10-06 12:23:00,79.01,79.035,79.01,79.025,285300000.0
2009-10-06 12:24:00,79.025,79.025,79.01,79.01,283200000.0
2009-10-06 12:25:00,79.015,79.015,78.99,79.015,222299999.0
2009-10-06 12:26:00,79.015,79.03,79.005,79.025,161600000.0
2009-10-06 12:27:00,79.025,79.035,79.015,79.02,285299999.0
2009-10-06 12:28:00,79.015,79.015,79.015,79.015,67500000.0
2009-10-06 12:29:00,79.015,79.015,79.005,79.005,165499999.0
2009-10-06 12:30:00,79.005,79.035,79.0,79.03,380200000.0
2009-10-06 12:31:00,79.03,79.035,79.01,79.015,349800000.0
2009-10-06 12:32:00,79.015,79.025,79.01,79.015,428799999.0
2009-10-06 12:33:00,79.02,79.02,79.01,79.02,143100000.0
2009-10-06 12:34:00,79.02,79.02,79.005,79.02,288900001.0
2009-10-06 12:35:00,79.02,79.05,79.02,79.05,323800000.0
2009-10-06 12:36:00,79.05,79.08,79.05,79.08,284100001.0
2009-10-06 12:37:00,79.08,79.12,79.08,79.105,370800000.0
2009-10-06 12:38:00,79.11,79.11,79.095,79.095,185600000.0
2009-10-06 12:39:00,79.1,79.1,79.07,79.07,272700000.0
2009-10-06 12:40:00,79.07,79.08,79.06,79.065,608600002.0
2009-10-06 12:41:00,79.06,79.075,79.055,79.06,574800000.0
2009-10-06 12:42:00,79.06,79.08,79.055,79.075,519800003.0
2009-10-06 12:43:00,79.075,79.08,79.06,79.06,176900000.0
2009-10-06 12:44:00,79.055,79.055,79.03,79.03,384299999.0
2009-10-06 12:45:00,79.03,79.035,79.025,79.025,89000000.0
2009-10-06 12:46:00,79.025,79.03,79.0,79.015,595100001.0
2009-10-06 12:47:00,79.015,79.03,79.015,79.015,375700000.0
2009-10-06 12:48:00,79.015,79.015,78.995,78.995,577400001.0
2009-10-06 12:49:00,78.995,79.005,78.98,78.98,395900000.0
2009-10-06 12:50:00,78.98,78.99,78.98,78.99,434300000.0
2009-10-06 12:51:00,78.985,78.995,78.98,78.995,177400000.0
2009-10-06 12:52:00,78.995,78.995,78.98,78.985,502699999.0
2009-10-06 12:53:00,78.99,78.99,78.965,78.985,674500006.0
2009-10-06 12:54:00,78.985,79.01,78.975,79.005,253300000.0
2009-10-06 12:55:00,79.005,79.01,78.99,78.99,316800001.0
2009-10-06 12:56:00,78.99,79.015,78.99,79.015,457100002.0
2009-10-06 12:57:00,79.015,79.03,79.01,79.015,186700000.0
2009-10-06 12:58:00,79.005,79.015,79.005,79.01,127800000.0
2009-10-06 12:59:00,79.01,79.015,79.0,79.01,548800002.0
2009-10-06 13:00:00,79.005,79.035,79.0,79.03,668700000.0
2009-10-06 13:01:00,79.03,79.05,79.02,79.05,392500000.0
2009-10-06 13:02:00,79.05,79.06,79.04,79.05,251400000.0
2009-10-06 13:03:00,79.045,79.055,79.03,79.035,299200000.0
2009-10-06 13:04:00,79.035,79.035,78.995,79.005,375700000.0
2009-10-06 13:05:00,79.005,79.02,79.005,79.02,376600000.0
2009-10-06 13:06:00,79.02,79.02,79.005,79.01,546300002.0
2009-10-06 13:07:00,79.01,79.025,79.0,79.025,437699999.0
2009-10-06 13:08:00,79.025,79.035,79.0,79.015,459600000.0
2009-10-06 13:09:00,79.015,79.02,79.0,79.005,375600001.0
2009-10-06 13:10:00,79.005,79.005,78.995,78.995,318599999.0
2009-10-06 13:11:00,78.995,79.035,78.995,79.025,596800003.0
2009-10-06 13:12:00,79.025,79.05,79.02,79.045,491800000.0
2009-10-06 13:13:00,79.045,79.045,79.035,79.035,540400000.0
2009-10-06 13:14:00,79.035,79.045,79.03,79.035,746200000.0
2009-10-06 13:15:00,79.035,79.055,79.035,79.035,539999996.0
2009-10-06 13:16:00,79.035,79.07,79.035,79.065,376099999.0
2009-10-06 13:17:00,79.065,79.07,79.055,79.065,284799999.0
2009-10-06 13:18:00,79.06,79.065,79.045,79.055,412600000.0
2009-10-06 13:19:00,79.06,79.09,79.06,79.07,646699998.0
2009-10-06 13:20:00,79.07,79.075,79.055,79.055,144500000.0
2009-10-06 13:21:00,79.055,79.075,79.05,79.07,234299999.0
2009-10-06 13:22:00,79.07,79.075,79.035,79.06,478500001.0
2009-10-06 13:23:00,79.055,79.065,79.05,79.065,254899999.0
2009-10-06 13:24:00,79.06,79.065,79.035,79.04,377699999.0
2009-10-06 13:25:00,79.045,79.045,79.04,79.04,95800000.0
2009-10-06 13:26:00,79.04,79.045,79.035,79.045,239800000.0
2009-10-06 13:27:00,79.05,79.055,79.045,79.05,104999999.0
2009-10-06 13:28:00,79.055,79.065,79.055,79.065,215900000.0
2009-10-06 13:29:00,79.065,79.09,79.06,79.085,385500000.0
2009-10-06 13:30:00,79.09,79.09,79.075,79.075,493599999.0
2009-10-06 13:31:00,79.08,79.08,79.065,79.075,283000000.0
2009-10-06 13:32:00,79.08,79.09,79.08,79.085,502499999.0
2009-10-06 13:33:00,79.09,79.09,79.07,79.085,269899998.0
2009-10-06 13:34:00,79.085,79.095,79.08,79.095,229500000.0
2009-10-06 13:35:00,79.095,79.1,79.085,79.09,651899999.0
2009-10-06 13:36:00,79.09,79.095,79.075,79.09,419999999.0
2009-10-06 13:37:00,79.09,79.09,79.065,79.08,557900000.0
2009-10-06 13:38:00,79.08,79.09,79.08,79.08,222600000.0
2009-10-06 13:39:00,79.08,79.095,79.075,79.085,343600000.0
2009-10-06 13:40:00,79.09,79.105,79.085,79.1,245100000.0
2009-10-06 13:41:00,79.1,79.1,79.085,79.09,257500000.0
2009-10-06 13:42:00,79.09,79.095,79.075,79.09,326300000.0
2009-10-06 13:43:00,79.085,79.105,79.085,79.095,512600001.0
2009-10-06 13:44:00,79.1,79.1,79.075,79.08,289700000.0
2009-10-06 13:45:00,79.075,79.095,79.065,79.095,370100000.0
2009-10-06 13:46:00,79.095,79.125,79.085,79.12,724300000.0
2009-10-06 13:47:00,79.12,79.15,79.11,79.115,567000000.0
2009-10-06 13:48:00,79.12,79.13,79.11,79.115,344700000.0
2009-10-06 13:49:00,79.115,79.13,79.115,79.13,356399999.0
2009-10-06 13:50:00,79.125,79.14,79.115,79.115,494899998.0
2009-10-06 13:51:00,79.12,79.145,79.12,79.14,313900000.0
2009-10-06 13:52:00,79.145,79.15,79.14,79.14,377000000.0
2009-10-06 13:53:00,79.145,79.15,79.135,79.145,408800001.0
2009-10-06 13:54:00,79.145,79.16,79.145,79.16,457800000.0
2009-10-06 13:55:00,79.16,79.17,79.145,79.15,345500000.0
2009-10-06 13:56:00,79.145,79.165,79.14,79.155,546000000.0
2009-10-06 13:57:00,79.155,79.165,79.135,79.14,159000001.0
2009-10-06 13:58:00,79.135,79.135,79.125,79.135,335100000.0
2009-10-06 13:59:00,79.135,79.155,79.135,79.155,290600000.0
2009-10-06 14:00:00,79.15,79.155,79.115,79.125,528199999.0
2009-10-06 14:01:00,79.115,79.125,79.115,79.115,227400000.0
2009-10-06 14:02:00,79.115,79.13,79.11,79.115,571000000.0
2009-10-06 14:03:00,79.115,79.125,79.09,79.09,289700000.0
2009-10-06 14:04:00,79.09,79.11,79.085,79.1,298000000.0
2009-10-06 14:05:00,79.1,79.12,79.1,79.115,497800000.0
2009-10-06 14:06:00,79.115,79.13,79.11,79.12,167399999.0
2009-10-06 14:07:00,79.12,79.13,79.115,79.115,357800001.0
2009-10-06 14:08:00,79.115,79.125,79.11,79.125,261700000.0
2009-10-06 14:09:00,79.125,79.125,79.115,79.12,336000000.0
2009-10-06 14:10:00,79.12,79.145,79.12,79.12,486300001.0
2009-10-06 14:11:00,79.12,79.15,79.12,79.14,409899999.0
2009-10-06 14:12:00,79.14,79.15,79.13,79.135,584900000.0
2009-10-06 14:13:00,79.13,79.135,79.115,79.135,475200000.0
2009-10-06 14:14:00,79.135,79.155,79.135,79.145,502100000.0
2009-10-06 14:15:00,79.15,79.15,79.125,79.125,742400001.0
2009-10-06 14:16:00,79.125,79.15,79.125,79.14,369099999.0
2009-10-06 14:17:00,79.14,79.17,79.14,79.15,630200001.0
2009-10-06 14:18:00,79.15,79.155,79.135,79.145,189999999.0
2009-10-06 14:19:00,79.145,79.16,79.12,79.155,553900000.0
2009-10-06 14:20:00,79.155,79.165,79.125,79.145,701099998.0
2009-10-06 14:21:00,79.14,79.175,79.14,79.175,469700000.0
2009-10-06 14:22:00,79.175,79.195,79.165,79.195,303900000.0
2009-10-06 14:23:00,79.195,79.2,79.17,79.18,618200000.0
2009-10-06 14:24:00,79.18,79.19,79.17,79.18,512800000.0
2009-10-06 14:25:00,79.18,79.18,79.17,79.17,198000000.0
2009-10-06 14:26:00,79.17,79.19,79.17,79.17,211400000.0
2009-10-06 14:27:00,79.17,79.185,79.16,79.16,333300000.0
2009-10-06 14:28:00,79.16,79.17,79.16,79.165,217200000.0
2009-10-06 14:29:00,79.165,79.2,79.165,79.2,585299999.0
2009-10-06 14:30:00,79.2,79.205,79.175,79.175,361300000.0
2009-10-06 14:31:00,79.175,79.175,79.155,79.16,422500002.0
2009-10-06 14:32:00,79.16,79.195,79.16,79.185,495799999.0
2009-10-06 14:33:00,79.185,79.2,79.18,79.19,325100000.0
2009-10-06 14:34:00,79.195,79.23,79.19,79.205,585199999.0
2009-10-06 14:35:00,79.21,79.22,79.205,79.21,492800001.0
2009-10-06 14:36:00,79.21,79.24,79.205,79.21,527600001.0
2009-10-06 14:37:00,79.21,79.215,79.205,79.21,311900003.0
2009-10-06 14:38:00,79.21,79.21,79.185,79.2,671100001.0
2009-10-06 14:39:00,79.2,79.2,79.17,79.175,861099999.0
2009-10-06 14:40:00,79.175,79.175,79.16,79.165,569400000.0
2009-10-06 14:41:00,79.17,79.17,79.105,79.105,691499999.0
2009-10-06 14:42:00,79.105,79.135,79.105,79.11,357700000.0
2009-10-06 14:43:00,79.105,79.155,79.105,79.15,530299998.0
2009-10-06 14:44:00,79.15,79.15,79.105,79.11,748700001.0
2009-10-06 14:45:00,79.11,79.11,79.095,79.1,560000000.0
2009-10-06 14:46:00,79.1,79.12,79.095,79.11,454499999.0
2009-10-06 14:47:00,79.11,79.115,79.105,79.11,477100001.0
2009-10-06 14:48:00,79.11,79.12,79.09,79.11,574899999.0
2009-10-06 14:49:00,79.115,79.12,79.105,79.12,344200000.0
2009-10-06 14:50:00,79.125,79.165,79.12,79.125,702999998.0
2009-10-06 14:51:00,79.12,79.14,79.105,79.135,657400001.0
2009-10-06 14:52:00,79.145,79.165,79.14,79.14,426600000.0
2009-10-06 14:53:00,79.14,79.155,79.14,79.145,371299999.0
2009-10-06 14:54:00,79.145,79.175,79.145,79.16,317700000.0
2009-10-06 14:55:00,79.16,79.175,79.145,79.175,417400000.0
2009-10-06 14:56:00,79.18,79.195,79.18,79.19,528300000.0
2009-10-06 14:57:00,79.19,79.2,79.18,79.19,601799999.0
2009-10-06 14:58:00,79.19,79.2,79.155,79.155,652299999.0
2009-10-06 14:59:00,79.155,79.175,79.125,79.135,514600000.0
2009-10-06 15:00:00,79.14,79.155,79.12,79.145,766600002.0
2009-10-06 15:01:00,79.145,79.15,79.115,79.13,767299999.0
2009-10-06 15:02:00,79.13,79.13,79.075,79.115,622200000.0
2009-10-06 15:03:00,79.115,79.115,79.05,79.05,568100000.0
2009-10-06 15:04:00,79.05,79.07,79.045,79.065,618499999.0
2009-10-06 15:05:00,79.065,79.07,79.025,79.045,514800000.0
2009-10-06 15:06:00,79.045,79.065,79.035,79.055,724100000.0
2009-10-06 15:07:00,79.06,79.12,79.055,79.1,609300001.0
2009-10-06 15:08:00,79.1,79.11,79.09,79.11,826599999.0
2009-10-06 15:09:00,79.11,79.11,79.09,79.105,463900000.0
2009-10-06 15:10:00,79.105,79.12,79.08,79.085,557200000.0
2009-10-06 15:11:00,79.085,79.105,79.08,79.095,503600000.0
2009-10-06 15:12:00,79.095,79.13,79.07,79.07,709299999.0
2009-10-06 15:13:00,79.07,79.085,79.065,79.085,863600001.0
2009-10-06 15:14:00,79.085,79.13,79.08,79.13,647400000.0
2009-10-06 15:15:00,79.135,79.16,79.125,79.135,661200000.0
2009-10-06 15:16:00,79.135,79.165,79.12,79.135,388600000.0
2009-10-06 15:17:00,79.145,79.155,79.115,79.115,588400000.0
2009-10-06 15:18:00,79.125,79.125,79.075,79.08,651400000.0
2009-10-06 15:19:00,79.085,79.145,79.085,79.135,611200000.0
2009-10-06 15:20:00,79.135,79.135,79.095,79.095,593400000.0
2009-10-06 15:21:00,79.095,79.12,79.08,79.115,722500000.0
2009-10-06 15:22:00,79.115,79.125,79.1,79.125,478599999.0
2009-10-06 15:23:00,79.125,79.14,79.11,79.13,398500000.0
2009-10-06 15:24:00,79.13,79.135,79.095,79.1,628299998.0
2009-10-06 15:25:00,79.1,79.105,79.075,79.075,999599999.0
2009-10-06 15:26:00,79.075,79.08,79.04,79.04,618899999.0
2009-10-06 15:27:00,79.04,79.055,79.015,79.045,889100001.0
2009-10-06 15:28:00,79.045,79.045,79.0,79.015,718700000.0
2009-10-06 15:29:00,79.01,79.03,78.98,78.985,617600001.0
2009-10-06 15:30:00,78.985,79.025,78.975,79.025,1125899997.0
2009-10-06 15:31:00,79.025,79.04,79.0,79.025,882100000.0
2009-10-06 15:32:00,79.025,79.035,79.015,79.02,786299999.0
2009-10-06 15:33:00,79.02,79.03,79.005,79.015,706400000.0
2009-10-06 15:34:00,79.015,79.035,78.965,78.995,749600000.0
2009-10-06 15:35:00,78.99,79.01,78.965,78.995,833099999.0
2009-10-06 15:36:00,78.99,78.99,78.905,78.905,933899998.0
2009-10-06 15:37:00,78.91,78.92,78.87,78.905,913300000.0
2009-10-06 15:38:00,78.905,78.905,78.835,78.86,818700000.0
2009-10-06 15:39:00,78.87,78.89,78.865,78.88,937199998.0
2009-10-06 15:40:00,78.875,78.95,78.875,78.94,797299999.0
2009-10-06 15:41:00,78.94,78.945,78.87,78.885,814900001.0
2009-10-06 15:42:00,78.885,78.895,78.855,78.865,828999998.0
2009-10-06 15:43:00,78.865,78.875,78.855,78.865,921899999.0
2009-10-06 15:44:00,78.865,78.865,78.825,78.835,772500000.0
2009-10-06 15:45:00,78.835,78.895,78.835,78.89,526399999.0
2009-10-06 15:46:00,78.89,78.895,78.865,78.875,557500001.0
2009-10-06 15:47:00,78.875,78.885,78.84,78.855,890899999.0
2009-10-06 15:48:00,78.86,78.865,78.81,78.82,944800001.0
2009-10-06 15:49:00,78.835,78.84,78.815,78.82,786800000.0
2009-10-06 15:50:00,78.815,78.875,78.815,78.86,953199999.0
2009-10-06 15:51:00,78.86,78.905,78.835,78.885,727000000.0
2009-10-06 15:52:00,78.885,78.89,78.85,78.87,717600000.0
2009-10-06 15:53:00,78.875,78.88,78.845,78.865,811300000.0
2009-10-06 15:54:00,78.865,78.875,78.835,78.84,818000000.0
2009-10-06 15:55:00,78.84,78.865,78.835,78.845,719900001.0
2009-10-06 15:56:00,78.84,78.855,78.835,78.84,563899999.0
2009-10-06 15:57:00,78.84,78.86,78.84,78.85,568200000.0
2009-10-06 15:58:00,78.85,78.9,78.85,78.9,457700000.0
2009-10-06 15:59:00,78.9,78.905,78.885,78.905,428900000.0
2009-10-06 16:00:00,78.9,78.935,78.895,78.91,657400000.0
2009-10-06 16:01:00,78.92,78.925,78.9,78.92,576400000.0
2009-10-06 16:02:00,78.92,78.975,78.915,78.965,572100001.0
2009-10-06 16:03:00,78.965,79.005,78.95,78.995,488900000.0
2009-10-06 16:04:00,78.995,79.02,78.975,78.985,672200001.0
2009-10-06 16:05:00,78.995,79.045,78.995,79.04,564299997.0
2009-10-06 16:06:00,79.045,79.055,79.025,79.025,751200000.0
2009-10-06 16:07:00,79.025,79.025,78.995,78.995,749100000.0
2009-10-06 16:08:00,78.995,79.005,78.935,78.95,955999998.0
2009-10-06 16:09:00,78.95,79.045,78.93,79.035,705200000.0
2009-10-06 16:10:00,79.04,79.045,79.01,79.02,898399999.0
2009-10-06 16:11:00,79.02,79.02,78.98,78.995,704000000.0
2009-10-06 16:12:00,79.0,79.005,78.96,78.97,791400003.0
2009-10-06 16:13:00,78.97,78.985,78.96,78.97,642200000.0
2009-10-06 16:14:00,78.97,78.99,78.965,78.975,657600000.0
2009-10-06 16:15:00,78.975,78.995,78.96,78.99,844599999.0
2009-10-06 16:16:00,78.99,79.035,78.99,79.02,780599999.0
2009-10-06 16:17:00,79.02,79.055,79.0,79.03,738300000.0
2009-10-06 16:18:00,79.035,79.035,79.0,79.025,623800000.0
2009-10-06 16:19:00,79.02,79.05,79.015,79.025,790999999.0
2009-10-06 16:20:00,79.025,79.065,79.025,79.06,709700001.0
2009-10-06 16:21:00,79.055,79.065,79.015,79.015,793800000.0
2009-10-06 16:22:00,79.015,79.03,78.995,79.0,806200000.0
2009-10-06 16:23:00,79.0,79.01,78.985,78.995,892200000.0
2009-10-06 16:24:00,78.995,79.03,78.99,79.025,814800002.0
2009-10-06 16:25:00,79.02,79.055,79.02,79.02,722100002.0
2009-10-06 16:26:00,79.02,79.03,79.0,79.025,585200000.0
2009-10-06 16:27:00,79.02,79.045,79.015,79.04,762700000.0
2009-10-06 16:28:00,79.03,79.065,79.03,79.045,863800001.0
2009-10-06 16:29:00,79.045,79.07,79.035,79.045,698899997.0
2009-10-06 16:30:00,79.045,79.05,79.015,79.015,833900001.0
2009-10-06 16:31:00,79.015,79.045,79.01,79.04,737399999.0
2009-10-06 16:32:00,79.04,79.08,79.035,79.055,613500000.0
2009-10-06 16:33:00,79.055,79.085,79.05,79.06,588900000.0
2009-10-06 16:34:00,79.055,79.07,79.03,79.035,836300001.0
2009-10-06 16:35:00,79.035,79.035,79.01,79.03,670800001.0
2009-10-06 16:36:00,79.03,79.045,79.015,79.045,684099999.0
2009-10-06 16:37:00,79.04,79.055,79.025,79.04,594199999.0
2009-10-06 16:38:00,79.045,79.075,79.04,79.06,633000000.0
2009-10-06 16:39:00,79.055,79.075,79.03,79.04,769200000.0
2009-10-06 16:40:00,79.045,79.055,79.035,79.035,599999999.0
2009-10-06 16:41:00,79.035,79.04,79.01,79.01,735399999.0
2009-10-06 16:42:00,79.01,79.03,79.005,79.03,672100000.0
2009-10-06 16:43:00,79.03,79.06,79.03,79.04,833199999.0
2009-10-06 16:44:00,79.04,79.07,79.03,79.065,543800001.0
2009-10-06 16:45:00,79.065,79.08,79.055,79.06,529800000.0
2009-10-06 16:46:00,79.06,79.075,79.04,79.06,777200000.0
2009-10-06 16:47:00,79.06,79.06,79.025,79.03,565700001.0
2009-10-06 16:48:00,79.025,79.04,78.995,79.015,463700000.0
2009-10-06 16:49:00,79.015,79.035,78.995,79.025,670199999.0
2009-10-06 16:50:00,79.025,79.035,79.01,79.025,519000000.0
2009-10-06 16:51:00,79.025,79.075,79.015,79.07,567600000.0
2009-10-06 16:52:00,79.07,79.085,79.06,79.065,804700001.0
2009-10-06 16:53:00,79.06,79.08,79.05,79.075,736999999.0
2009-10-06 16:54:00,79.065,79.07,79.045,79.07,860700002.0
2009-10-06 16:55:00,79.07,79.09,79.065,79.075,805699997.0
2009-10-06 16:56:00,79.075,79.1,79.075,79.1,339100000.0
2009-10-06 16:57:00,79.1,79.11,79.085,79.095,545000000.0
2009-10-06 16:58:00,79.095,79.125,79.085,79.085,838299998.0
2009-10-06 16:59:00,79.09,79.145,79.08,79.08,706000000.0
2009-10-06 17:00:00,79.08,79.095,79.055,79.09,829900001.0
2009-10-06 17:01:00,79.09,79.095,79.07,79.085,719900000.0
2009-10-06 17:02:00,79.09,79.095,79.08,79.08,461300001.0
2009-10-06 17:03:00,79.09,79.1,79.075,79.095,634600001.0
2009-10-06 17:04:00,79.095,79.16,79.095,79.14,643500000.0
2009-10-06 17:05:00,79.145,79.18,79.135,79.145,980300000.0
2009-10-06 17:06:00,79.15,79.185,79.14,79.16,655899999.0
2009-10-06 17:07:00,79.165,79.18,79.155,79.17,738799997.0
2009-10-06 17:08:00,79.17,79.225,79.165,79.205,658499999.0
2009-10-06 17:09:00,79.21,79.24,79.205,79.24,711699997.0
2009-10-06 17:10:00,79.255,79.255,79.19,79.19,794399996.0
2009-10-06 17:11:00,79.19,79.205,79.18,79.185,738799999.0
2009-10-06 17:12:00,79.19,79.205,79.175,79.195,844900002.0
2009-10-06 17:13:00,79.195,79.205,79.17,79.175,479500000.0
2009-10-06 17:14:00,79.17,79.19,79.165,79.17,680699999.0
2009-10-06 17:15:00,79.17,79.2,79.16,79.16,937899996.0
2009-10-06 17:16:00,79.16,79.17,79.15,79.155,743999997.0
2009-10-06 17:17:00,79.155,79.165,79.145,79.145,474999999.0
2009-10-06 17:18:00,79.145,79.165,79.14,79.145,702199998.0
2009-10-06 17:19:00,79.145,79.15,79.115,79.14,807299999.0
2009-10-06 17:20:00,79.14,79.145,79.105,79.105,608600000.0
2009-10-06 17:21:00,79.105,79.135,79.105,79.125,702900000.0
2009-10-06 17:22:00,79.125,79.145,79.125,79.135,764800000.0
2009-10-06 17:23:00,79.14,79.145,79.115,79.135,700699999.0
2009-10-06 17:24:00,79.14,79.145,79.12,79.125,559099999.0
2009-10-06 17:25:00,79.13,79.14,79.105,79.105,694699997.0
2009-10-06 17:26:00,79.105,79.125,79.105,79.12,470100000.0
2009-10-06 17:27:00,79.12,79.125,79.085,79.09,415500000.0
2009-10-06 17:28:00,79.09,79.105,79.09,79.095,486500000.0
2009-10-06 17:29:00,79.1,79.1,79.065,79.075,528900000.0
2009-10-06 17:30:00,79.075,79.08,79.045,79.06,858500001.0
2009-10-06 17:31:00,79.06,79.06,79.015,79.025,463500000.0
2009-10-06 17:32:00,79.03,79.06,79.015,79.06,452100001.0
2009-10-06 17:33:00,79.06,79.065,79.035,79.045,646200000.0
2009-10-06 17:34:00,79.045,79.065,79.035,79.06,358300002.0
2009-10-06 17:35:00,79.06,79.075,79.045,79.06,825200003.0
2009-10-06 17:36:00,79.06,79.065,79.05,79.05,577699999.0
2009-10-06 17:37:00,79.05,79.065,79.03,79.04,707299999.0
2009-10-06 17:38:00,79.05,79.06,79.025,79.06,755200000.0
2009-10-06 17:39:00,79.06,79.075,79.045,79.075,524100001.0
2009-10-06 17:40:00,79.075,79.1,79.075,79.075,726000000.0
2009-10-06 17:41:00,79.075,79.085,79.06,79.06,760199999.0
2009-10-06 17:42:00,79.06,79.08,79.045,79.065,519700000.0
2009-10-06 17:43:00,79.07,79.08,79.065,79.065,516900002.0
2009-10-06 17:44:00,79.065,79.075,79.04,79.065,902900001.0
2009-10-06 17:45:00,79.065,79.07,79.04,79.065,888000000.0
2009-10-06 17:46:00,79.065,79.09,79.05,79.06,355300000.0
2009-10-06 17:47:00,79.065,79.09,79.055,79.085,484799999.0
2009-10-06 17:48:00,79.09,79.11,79.08,79.11,422500000.0
2009-10-06 17:49:00,79.11,79.11,79.045,79.055,313900000.0
2009-10-06 17:50:00,79.055,79.075,79.05,79.07,448600000.0
2009-10-06 17:51:00,79.075,79.1,79.075,79.09,524300000.0
2009-10-06 17:52:00,79.09,79.095,79.03,79.03,367399999.0
2009-10-06 17:53:00,79.03,79.085,79.03,79.065,489799997.0
2009-10-06 17:54:00,79.07,79.085,79.06,79.065,668000001.0
2009-10-06 17:55:00,79.065,79.11,79.065,79.11,679400000.0
2009-10-06 17:56:00,79.11,79.11,79.085,79.1,602200000.0
2009-10-06 17:57:00,79.1,79.105,79.07,79.105,348500000.0
2009-10-06 17:58:00,79.1,79.105,79.09,79.1,359400000.0
2009-10-06 17:59:00,79.1,79.105,79.085,79.095,387400000.0
2009-10-06 18:00:00,79.095,79.11,79.08,79.08,291600000.0
2009-10-06 18:01:00,79.08,79.11,79.075,79.11,374300000.0
2009-10-06 18:02:00,79.11,79.14,79.11,79.125,424300000.0
2009-10-06 18:03:00,79.115,79.12,79.11,79.11,434400000.0
2009-10-06 18:04:00,79.11,79.125,79.105,79.125,517500001.0
2009-10-06 18:05:00,79.125,79.13,79.1,79.1,422400001.0
2009-10-06 18:06:00,79.115,79.125,79.11,79.115,136800000.0
2009-10-06 18:07:00,79.11,79.15,79.11,79.14,392100000.0
2009-10-06 18:08:00,79.14,79.14,79.1,79.105,202200000.0
2009-10-06 18:09:00,79.105,79.115,79.1,79.1,567900001.0
2009-10-06 18:10:00,79.1,79.135,79.1,79.135,317600000.0
2009-10-06 18:11:00,79.135,79.135,79.11,79.11,267099999.0
2009-10-06 18:12:00,79.11,79.13,79.11,79.125,360299998.0
2009-10-06 18:13:00,79.125,79.125,79.1,79.1,364299996.0
2009-10-06 18:14:00,79.1,79.11,79.095,79.11,412100003.0
2009-10-06 18:15:00,79.11,79.12,79.085,79.105,562600000.0
2009-10-06 18:16:00,79.095,79.11,79.08,79.095,665500000.0
2009-10-06 18:17:00,79.095,79.115,79.095,79.1,274600000.0
2009-10-06 18:18:00,79.1,79.12,79.1,79.105,507400001.0
2009-10-06 18:19:00,79.105,79.125,79.095,79.115,378800000.0
2009-10-06 18:20:00,79.115,79.14,79.115,79.13,606300001.0
2009-10-06 18:21:00,79.13,79.13,79.115,79.125,199000000.0
2009-10-06 18:22:00,79.125,79.125,79.1,79.125,543800000.0
2009-10-06 18:23:00,79.125,79.125,79.11,79.125,225500000.0
2009-10-06 18:24:00,79.125,79.135,79.12,79.12,85800000.0
2009-10-06 18:25:00,79.12,79.125,79.095,79.12,381099999.0
2009-10-06 18:26:00,79.125,79.13,79.125,79.125,209600000.0
2009-10-06 18:27:00,79.125,79.135,79.11,79.11,354900000.0
2009-10-06 18:28:00,79.11,79.12,79.1,79.12,187300000.0
2009-10-06 18:29:00,79.12,79.12,79.09,79.095,222700000.0
2009-10-06 18:30:00,79.095,79.095,79.055,79.055,384500000.0
2009-10-06 18:31:00,79.055,79.08,79.055,79.07,347800000.0
2009-10-06 18:32:00,79.07,79.07,79.065,79.07,92400000.0
2009-10-06 18:33:00,79.07,79.075,79.03,79.03,451600000.0
2009-10-06 18:34:00,79.03,79.045,79.025,79.03,243300000.0
2009-10-06 18:35:00,79.03,79.075,79.025,79.055,738299998.0
2009-10-06 18:36:00,79.06,79.08,79.055,79.075,461400001.0
2009-10-06 18:37:00,79.08,79.105,79.075,79.095,427500000.0
2009-10-06 18:38:00,79.095,79.1,79.08,79.08,446500000.0
2009-10-06 18:39:00,79.08,79.09,79.075,79.09,492100000.0
2009-10-06 18:40:00,79.09,79.09,79.05,79.06,315100000.0
2009-10-06 18:41:00,79.06,79.085,79.055,79.065,521700000.0
2009-10-06 18:42:00,79.055,79.06,79.035,79.045,429500003.0
2009-10-06 18:43:00,79.045,79.05,79.035,79.05,184200000.0
2009-10-06 18:44:00,79.045,79.055,79.035,79.04,155700000.0
2009-10-06 18:45:00,79.045,79.055,79.025,79.035,556800001.0
2009-10-06 18:46:00,79.035,79.06,79.025,79.045,532100001.0
2009-10-06 18:47:00,79.045,79.045,79.03,79.04,274600000.0
2009-10-06 18:48:00,79.04,79.045,79.02,79.02,329999999.0
2009-10-06 18:49:00,79.02,79.04,79.02,79.04,312900000.0
2009-10-06 18:50:00,79.045,79.065,79.04,79.06,542600001.0
2009-10-06 18:51:00,79.05,79.055,79.025,79.025,318400000.0
2009-10-06 18:52:00,79.02,79.04,79.015,79.04,422000000.0
2009-10-06 18:53:00,79.04,79.055,79.035,79.05,309900000.0
2009-10-06 18:54:00,79.05,79.065,79.05,79.06,124700000.0
2009-10-06 18:55:00,79.05,79.055,79.04,79.045,207100000.0
2009-10-06 18:56:00,79.04,79.05,79.035,79.04,227000000.0
2009-10-06 18:57:00,79.04,79.05,79.02,79.02,444799998.0
2009-10-06 18:58:00,79.03,79.03,79.0,79.0,353699999.0
2009-10-06 18:59:00,79.005,79.015,78.98,78.99,744300002.0
2009-10-06 19:00:00,78.99,79.0,78.975,78.98,539899999.0
2009-10-06 19:01:00,78.98,79.01,78.98,79.01,327300000.0
2009-10-06 19:02:00,79.01,79.015,78.995,79.0,187300001.0
2009-10-06 19:03:00,79.005,79.005,78.99,79.005,276000000.0
2009-10-06 19:04:00,79.015,79.015,78.99,78.995,467400000.0
2009-10-06 19:05:00,79.0,79.0,78.995,79.0,144800000.0
2009-10-06 19:06:00,78.995,79.0,78.965,78.98,484800002.0
2009-10-06 19:07:00,78.985,78.985,78.965,78.975,504200000.0
2009-10-06 19:08:00,78.98,78.99,78.96,78.99,566900000.0
2009-10-06 19:09:00,78.99,79.015,78.985,78.995,320300001.0
2009-10-06 19:10:00,78.995,78.995,78.95,78.97,435499998.0
2009-10-06 19:11:00,78.985,78.985,78.96,78.975,311400000.0
2009-10-06 19:12:00,78.975,79.015,78.975,79.01,529600000.0
2009-10-06 19:13:00,79.01,79.01,78.985,78.99,652799998.0
2009-10-06 19:14:00,78.99,79.065,78.99,79.065,703400000.0
2009-10-06 19:15:00,79.06,79.075,79.045,79.045,394300005.0
2009-10-06 19:16:00,79.05,79.055,79.04,79.05,282399999.0
2009-10-06 19:17:00,79.045,79.045,79.005,79.025,218800000.0
2009-10-06 19:18:00,79.025,79.06,79.01,79.055,439500001.0
2009-10-06 19:19:00,79.055,79.07,79.04,79.05,417800000.0
2009-10-06 19:20:00,79.06,79.065,79.045,79.05,224700000.0
2009-10-06 19:21:00,79.055,79.075,79.04,79.045,239200000.0
2009-10-06 19:22:00,79.04,79.04,79.01,79.025,179100000.0
2009-10-06 19:23:00,79.025,79.03,79.0,79.0,234700000.0
2009-10-06 19:24:00,79.0,79.025,79.0,79.02,190700000.0
2009-10-06 19:25:00,79.02,79.045,79.005,79.03,309699998.0
2009-10-06 19:26:00,79.025,79.035,79.01,79.025,460400003.0
2009-10-06 19:27:00,79.025,79.035,79.005,79.015,272000000.0
2009-10-06 19:28:00,79.015,79.02,78.99,78.99,227100002.0
2009-10-06 19:29:00,78.995,79.01,78.965,78.965,355200001.0
2009-10-06 19:30:00,78.965,79.01,78.96,79.01,320100001.0
2009-10-06 19:31:00,79.01,79.015,78.99,78.99,343600000.0
2009-10-06 19:32:00,78.99,78.99,78.97,78.975,107000000.0
2009-10-06 19:33:00,78.98,78.98,78.98,78.98,60300000.0
2009-10-06 19:34:00,78.98,79.015,78.98,79.015,183500001.0
2009-10-06 19:35:00,79.015,79.02,79.005,79.005,262000000.0
2009-10-06 19:36:00,79.005,79.005,79.0,79.0,43800000.0
2009-10-06 19:37:00,79.005,79.05,79.005,79.025,357300001.0
2009-10-06 19:38:00,79.03,79.03,79.015,79.02,166600000.0
2009-10-06 19:39:00,79.02,79.02,79.0,79.005,208600001.0
2009-10-06 19:40:00,79.005,79.005,78.995,79.005,89500000.0
2009-10-06 19:41:00,79.005,79.005,78.97,78.97,272800000.0
2009-10-06 19:42:00,78.97,78.98,78.935,78.945,511700000.0
2009-10-06 19:43:00,78.955,78.96,78.94,78.955,178700000.0
2009-10-06 19:44:00,78.955,78.965,78.94,78.955,300700000.0
2009-10-06 19:45:00,78.955,78.955,78.925,78.935,204300000.0
2009-10-06 19:46:00,78.935,78.945,78.93,78.935,344300001.0
2009-10-06 19:47:00,78.935,78.96,78.935,78.96,208400000.0
2009-10-06 19:48:00,78.96,78.96,78.96,78.96,28800000.0
2009-10-06 19:49:00,78.96,78.965,78.945,78.945,409200000.0
2009-10-06 19:50:00,78.945,78.95,78.94,78.95,728500003.0
2009-10-06 19:51:00,78.945,78.965,78.94,78.96,470199999.0
2009-10-06 19:52:00,78.96,78.96,78.94,78.95,571700001.0
2009-10-06 19:53:00,78.945,78.97,78.94,78.965,631699998.0
2009-10-06 19:54:00,78.965,78.975,78.95,78.965,599999997.0
2009-10-06 19:55:00,78.96,78.995,78.96,78.985,512200000.0
2009-10-06 19:56:00,78.985,79.015,78.985,79.005,361500000.0
2009-10-06 19:57:00,79.0,79.015,78.99,78.99,328800000.0
2009-10-06 19:58:00,78.99,79.015,78.99,79.01,511100002.0
2009-10-06 19:59:00,79.015,79.015,78.975,78.975,189800001.0
2009-10-06 20:00:00,78.975,78.99,78.975,78.975,218399999.0
2009-10-06 20:01:00,78.98,78.98,78.95,78.95,349700000.0
2009-10-06 20:02:00,78.95,78.96,78.925,78.925,629899997.0
2009-10-06 20:03:00,78.925,78.935,78.915,78.935,374600000.0
2009-10-06 20:04:00,78.935,78.95,78.93,78.93,386900000.0
2009-10-06 20:05:00,78.93,78.95,78.925,78.95,411300000.0
2009-10-06 20:06:00,78.95,78.955,78.945,78.955,295199999.0
2009-10-06 20:07:00,78.955,78.975,78.93,78.945,565300000.0
2009-10-06 20:08:00,78.945,78.96,78.94,78.94,403000000.0
2009-10-06 20:09:00,78.94,78.96,78.94,78.95,231100001.0
2009-10-06 20:10:00,78.95,78.95,78.925,78.93,376100000.0
2009-10-06 20:11:00,78.935,78.94,78.93,78.935,134600001.0
2009-10-06 20:12:00,78.94,78.96,78.94,78.96,217500000.0
2009-10-06 20:13:00,78.96,78.98,78.95,78.95,433700000.0
2009-10-06 20:14:00,78.955,78.96,78.94,78.95,141700000.0
2009-10-06 20:15:00,78.95,78.95,78.94,78.945,229200000.0
2009-10-06 20:16:00,78.94,78.95,78.94,78.945,198400000.0
2009-10-06 20:17:00,78.945,78.96,78.945,78.96,230200000.0
2009-10-06 20:18:00,78.96,78.965,78.96,78.965,23000000.0
2009-10-06 20:19:00,78.965,78.965,78.925,78.95,475199999.0
2009-10-06 20:20:00,78.95,78.97,78.95,78.96,271000000.0
2009-10-06 20:21:00,78.965,78.965,78.915,78.915,549700000.0
2009-10-06 20:22:00,78.915,78.915,78.87,78.895,699599996.0
2009-10-06 20:23:00,78.89,78.9,78.885,78.885,591999999.0
2009-10-06 20:24:00,78.885,78.9,78.88,78.88,442500000.0
2009-10-06 20:25:00,78.88,78.885,78.855,78.855,562000000.0
2009-10-06 20:26:00,78.855,78.875,78.855,78.865,305400000.0
2009-10-06 20:27:00,78.865,78.865,78.835,78.85,463599998.0
2009-10-06 20:28:00,78.845,78.85,78.82,78.82,269600000.0
2009-10-06 20:29:00,78.81,78.845,78.81,78.83,383099999.0
2009-10-06 20:30:00,78.83,78.835,78.795,78.8,705800000.0
2009-10-06 20:31:00,78.805,78.845,78.805,78.835,502500000.0
2009-10-06 20:32:00,78.83,78.835,78.815,78.82,393000000.0
2009-10-06 20:33:00,78.82,78.83,78.805,78.82,555099998.0
2009-10-06 20:34:00,78.82,78.855,78.82,78.845,419700000.0
2009-10-06 20:35:00,78.845,78.845,78.815,78.845,233100000.0
2009-10-06 20:36:00,78.845,78.855,78.83,78.83,298200000.0
2009-10-06 20:37:00,78.83,78.83,78.805,78.805,590400000.0
2009-10-06 20:38:00,78.82,78.84,78.81,78.825,477699999.0
2009-10-06 20:39:00,78.825,78.86,78.82,78.86,601300001.0
2009-10-06 20:40:00,78.86,78.865,78.835,78.845,586800001.0
2009-10-06 20:41:00,78.845,78.85,78.845,78.845,321700000.0
2009-10-06 20:42:00,78.84,78.865,78.84,78.845,382100000.0
2009-10-06 20:43:00,78.845,78.855,78.84,78.84,94500000.0
2009-10-06 20:44:00,78.84,78.85,78.83,78.83,291500001.0
2009-10-06 20:45:00,78.825,78.845,78.825,78.845,380499999.0
2009-10-06 20:46:00,78.84,78.91,78.84,78.905,774399998.0
2009-10-06 20:47:00,78.91,78.91,78.89,78.895,347900001.0
2009-10-06 20:48:00,78.895,78.9,78.89,78.895,341900000.0
2009-10-06 20:49:00,78.9,78.9,78.885,78.89,163400001.0
2009-10-06 20:50:00,78.89,78.905,78.89,78.895,302400000.0
2009-10-06 20:51:00,78.885,78.89,78.865,78.87,253800000.0
2009-10-06 20:52:00,78.87,78.885,78.865,78.885,449600000.0
2009-10-06 20:53:00,78.885,78.91,78.885,78.895,416199997.0
2009-10-06 20:54:00,78.895,78.915,78.895,78.9,582300000.0
2009-10-06 20:55:00,78.9,78.91,78.88,78.89,306100000.0
2009-10-06 20:56:00,78.895,78.905,78.88,78.88,488199999.0
2009-10-06 20:57:00,78.88,78.895,78.87,78.885,638100000.0
2009-10-06 20:58:00,78.885,78.92,78.88,78.92,504399997.0
2009-10-06 20:59:00,78.915,78.975,78.915,78.965,976199994.0
2009-10-06 21:00:00,78.97,78.975,78.95,78.95,243000002.0
2009-10-06 21:01:00,78.95,78.965,78.95,78.95,402599998.0
2009-10-06 21:02:00,78.95,78.965,78.945,78.965,254600000.0
2009-10-06 21:03:00,78.965,78.965,78.95,78.95,133000000.0
2009-10-06 21:04:00,78.95,78.95,78.94,78.94,101800000.0
2009-10-06 21:05:00,78.94,78.97,78.94,78.955,122200000.0
2009-10-06 21:06:00,78.965,79.005,78.965,79.005,477000001.0
2009-10-06 21:07:00,79.01,79.04,79.005,79.02,596500001.0
2009-10-06 21:08:00,79.02,79.025,79.0,79.0,232200000.0
2009-10-06 21:09:00,79.0,79.015,78.99,79.005,231600000.0
2009-10-06 21:10:00,79.005,79.035,79.005,79.035,333899997.0
2009-10-06 21:11:00,79.035,79.06,79.025,79.06,356600001.0
2009-10-06 21:12:00,79.065,79.075,79.055,79.06,397300002.0
2009-10-06 21:13:00,79.06,79.07,79.045,79.05,107300000.0
2009-10-06 21:14:00,79.05,79.05,79.015,79.015,305000000.0
2009-10-06 21:15:00,79.015,79.025,79.005,79.015,321800001.0
2009-10-06 21:16:00,79.015,79.04,79.0,79.04,395699999.0
2009-10-06 21:17:00,79.04,79.06,79.04,79.055,298800000.0
2009-10-06 21:18:00,79.055,79.055,79.035,79.035,251600000.0
2009-10-06 21:19:00,79.035,79.045,79.035,79.035,214100001.0
2009-10-06 21:20:00,79.04,79.04,79.0,79.01,417500002.0
2009-10-06 21:21:00,79.005,79.015,79.005,79.015,249999997.0
2009-10-06 21:22:00,79.015,79.02,79.005,79.015,480299999.0
2009-10-06 21:23:00,79.025,79.025,79.0,79.0,264500000.0
2009-10-06 21:24:00,79.0,79.0,78.975,78.975,281600000.0
2009-10-06 21:25:00,78.975,78.99,78.975,78.99,212100000.0
2009-10-06 21:26:00,78.99,79.03,78.99,79.0,385700000.0
2009-10-06 21:27:00,79.005,79.035,78.985,79.025,551800000.0
2009-10-06 21:28:00,79.025,79.035,79.02,79.03,448800000.0
2009-10-06 21:29:00,79.03,79.03,78.995,79.0,347599999.0
2009-10-06 21:30:00,79.0,79.01,78.995,79.005,210900000.0
2009-10-06 21:31:00,79.0,79.0,78.98,78.995,117800000.0
2009-10-06 21:32:00,78.985,78.995,78.985,78.985,169100000.0
2009-10-06 21:33:00,78.99,78.995,78.99,78.995,236700001.0
2009-10-06 21:34:00,78.995,79.035,78.99,79.03,345900000.0
2009-10-06 21:35:00,79.03,79.03,78.995,78.995,484000000.0
2009-10-06 21:36:00,78.995,78.995,78.98,78.99,399099999.0
2009-10-06 21:37:00,78.985,78.99,78.96,78.975,478800000.0
2009-10-06 21:38:00,78.975,78.98,78.975,78.98,260699997.0
2009-10-06 21:39:00,78.98,78.99,78.975,78.99,127400000.0
2009-10-06 21:40:00,78.99,78.99,78.955,78.965,431599999.0
2009-10-06 21:41:00,78.96,78.96,78.945,78.945,153200000.0
2009-10-06 21:42:00,78.945,78.945,78.92,78.925,357400000.0
2009-10-06 21:43:00,78.92,78.95,78.92,78.945,369000001.0
2009-10-06 21:44:00,78.95,78.95,78.94,78.94,180600000.0
2009-10-06 21:45:00,78.935,78.94,78.91,78.94,729399999.0
2009-10-06 21:46:00,78.945,78.945,78.93,78.94,392399999.0
2009-10-06 21:47:00,78.94,78.975,78.94,78.975,426600000.0
2009-10-06 21:48:00,78.975,78.985,78.975,78.98,103700000.0
2009-10-06 21:49:00,78.98,78.98,78.97,78.97,357900000.0
2009-10-06 21:50:00,78.975,78.975,78.94,78.94,148900000.0
2009-10-06 21:51:00,78.94,78.945,78.935,78.935,134300000.0
2009-10-06 21:52:00,78.935,78.965,78.93,78.965,101200000.0
2009-10-06 21:53:00,78.97,78.97,78.955,78.955,149700000.0
2009-10-06 21:54:00,78.955,78.97,78.955,78.965,254500000.0
2009-10-06 21:55:00,78.965,78.965,78.95,78.95,48500000.0
2009-10-06 21:56:00,78.945,78.96,78.945,78.95,338400000.0
2009-10-06 21:57:00,78.95,78.965,78.95,78.965,110500000.0
2009-10-06 21:58:00,78.965,78.99,78.965,78.98,260000000.0
2009-10-06 21:59:00,78.98,79.005,78.98,78.99,407400001.0
2009-10-06 22:00:00,78.985,78.995,78.97,78.97,186900000.0
2009-10-06 22:01:00,78.975,78.975,78.97,78.975,17100000.0
2009-10-06 22:02:00,78.975,78.985,78.975,78.985,95200000.0
2009-10-06 22:03:00,78.985,78.99,78.975,78.985,115900000.0
2009-10-06 22:04:00,78.985,78.995,78.975,78.99,200200000.0
2009-10-06 22:05:00,78.99,78.99,78.975,78.985,327700000.0
2009-10-06 22:06:00,78.985,78.985,78.97,78.98,51100000.0
2009-10-06 22:07:00,78.975,78.975,78.965,78.975,87300000.0
2009-10-06 22:08:00,78.975,78.975,78.965,78.965,28800000.0
2009-10-06 22:09:00,78.965,78.975,78.95,78.97,131300000.0
2009-10-06 22:10:00,78.97,78.97,78.96,78.96,49600000.0
2009-10-06 22:11:00,78.96,78.97,78.955,78.96,86400000.0
2009-10-06 22:12:00,78.955,78.975,78.955,78.965,50700000.0
2009-10-06 22:13:00,78.965,78.965,78.95,78.96,120200000.0
2009-10-06 22:14:00,78.96,78.96,78.945,78.955,180100000.0
2009-10-06 22:15:00,78.955,78.96,78.945,78.95,92700000.0
2009-10-06 22:16:00,78.95,78.95,78.95,78.95,76100000.0
2009-10-06 22:17:00,78.95,78.955,78.95,78.95,9600000.0
2009-10-06 22:18:00,78.95,78.96,78.95,78.955,40000000.0
2009-10-06 22:19:00,78.955,78.955,78.945,78.95,29700000.0
2009-10-06 22:20:00,78.94,78.955,78.94,78.95,25800000.0
2009-10-06 22:21:00,78.95,78.96,78.925,78.955,90800000.0
2009-10-06 22:22:00,78.96,78.965,78.955,78.955,51100000.0
2009-10-06 22:23:00,78.96,78.97,78.955,78.955,53600000.0
2009-10-06 22:24:00,78.955,78.98,78.955,78.965,159000000.0
2009-10-06 22:25:00,78.965,78.965,78.96,78.96,45900000.0
2009-10-06 22:26:00,78.96,78.965,78.96,78.965,86800000.0
2009-10-06 22:27:00,78.965,78.98,78.965,78.97,102900000.0
2009-10-06 22:28:00,78.97,78.97,78.96,78.96,35000000.0
2009-10-06 22:29:00,78.96,79.0,78.96,78.965,103600000.0
2009-10-06 22:30:00,78.97,78.97,78.95,78.97,137100000.0
2009-10-06 22:31:00,78.97,78.98,78.97,78.975,111500000.0
2009-10-06 22:32:00,78.975,78.995,78.975,78.98,84800000.0
2009-10-06 22:33:00,78.98,78.985,78.975,78.985,94700000.0
2009-10-06 22:34:00,78.985,78.995,78.97,78.97,87600000.0
2009-10-06 22:35:00,78.975,78.975,78.975,78.975,30100000.0
2009-10-06 22:36:00,78.975,78.99,78.975,78.975,162100000.0
2009-10-06 22:37:00,78.975,78.98,78.975,78.975,64200000.0
2009-10-06 22:38:00,78.975,78.985,78.975,78.985,30800000.0
2009-10-06 22:39:00,78.975,78.985,78.975,78.975,151400000.0
2009-10-06 22:40:00,78.98,78.985,78.98,78.985,18200000.0
2009-10-06 22:41:00,78.985,78.99,78.985,78.985,81700000.0
2009-10-06 22:42:00,78.985,78.99,78.985,78.985,46900000.0
2009-10-06 22:43:00,78.99,79.02,78.99,79.01,77400000.0
2009-10-06 22:44:00,79.0,79.005,79.0,79.0,31700000.0
2009-10-06 22:45:00,79.0,79.0,79.0,79.0,21300000.0
2009-10-06 22:46:00,79.0,79.025,79.0,79.025,26300000.0
2009-10-06 22:47:00,79.02,79.02,79.005,79.01,31600000.0
2009-10-06 22:48:00,79.005,79.015,79.005,79.015,82900000.0
2009-10-06 22:49:00,79.01,79.025,79.01,79.02,112200000.0
2009-10-06 22:50:00,79.02,79.02,79.015,79.02,40300000.0
2009-10-06 22:51:00,79.025,79.025,79.02,79.02,9700000.0
2009-10-06 22:52:00,79.025,79.025,79.025,79.025,20100000.0
2009-10-06 22:53:00,79.025,79.055,79.025,79.035,65500000.0
2009-10-06 22:54:00,79.035,79.04,79.035,79.035,41500000.0
2009-10-06 22:55:00,79.035,79.055,79.035,79.05,67600000.0
2009-10-06 22:56:00,79.05,79.055,79.05,79.055,62300000.0
2009-10-06 22:57:00,79.06,79.06,79.05,79.05,70700000.0
2009-10-06 22:58:00,79.05,79.055,79.04,79.05,155500000.0
2009-10-06 22:59:00,79.05,79.06,79.045,79.06,60200000.0
2009-10-06 23:00:00,79.045,79.05,79.03,79.03,28000000.0
2009-10-06 23:01:00,79.04,79.06,79.035,79.05,27600000.0
2009-10-06 23:02:00,79.055,79.09,79.05,79.09,22200000.0
2009-10-06 23:03:00,79.09,79.105,79.09,79.095,17800000.0
2009-10-06 23:04:00,79.1,79.11,79.09,79.1,13000000.0
2009-10-06 23:05:00,79.1,79.1,79.045,79.065,21200000.0
2009-10-06 23:06:00,79.065,79.07,79.045,79.045,95200000.0
2009-10-06 23:07:00,79.05,79.055,79.045,79.05,48100000.0
2009-10-06 23:08:00,79.055,79.085,79.055,79.08,29200000.0
2009-10-06 23:09:00,79.085,79.09,79.08,79.09,12200000.0
2009-10-06 23:10:00,79.08,79.08,79.08,79.08,4000000.0
2009-10-06 23:11:00,79.08,79.085,79.06,79.085,21000000.0
2009-10-06 23:12:00,79.085,79.085,79.08,79.085,5200000.0
2009-10-06 23:13:00,79.085,79.09,79.085,79.09,7500000.0
2009-10-06 23:14:00,79.085,79.085,79.085,79.085,11300000.0
2009-10-06 23:15:00,79.07,79.08,79.06,79.065,54900000.0
2009-10-06 23:16:00,79.065,79.065,79.06,79.065,17100000.0
2009-10-06 23:17:00,79.031,79.031,78.957,79.001,497200000.0
2009-10-06 23:18:00,79.065,79.065,79.06,79.06,3000000.0
2009-10-06 23:19:00,79.06,79.065,79.055,79.06,29600000.0
2009-10-06 23:20:00,79.06,79.06,79.055,79.055,7500000.0
2009-10-06 23:21:00,79.05,79.05,79.05,79.05,7000000.0
2009-10-06 23:22:00,79.05,79.06,79.05,79.06,15800000.0
2009-10-06 23:23:00,79.06,79.07,79.06,79.065,23500000.0
2009-10-06 23:24:00,79.065,79.065,79.065,79.065,17100000.0
2009-10-06 23:25:00,79.07,79.07,79.07,79.07,11600000.0
2009-10-06 23:26:00,79.08,79.08,79.07,79.07,18300000.0
2009-10-06 23:27:00,79.07,79.075,79.065,79.065,80300000.0
2009-10-06 23:28:00,79.019,79.036,79.007,79.007,95600000.0
2009-10-06 23:29:00,79.022,79.042,79.022,79.032,255200000.0
2009-10-06 23:30:00,79.065,79.065,79.06,79.06,3000000.0
2009-10-06 23:31:00,79.055,79.06,79.055,79.06,12100000.0
2009-10-06 23:32:00,79.06,79.065,79.06,79.065,21200000.0
2009-10-06 23:33:00,79.044,79.047,79.017,79.023,84800000.0
2009-10-06 23:34:00,79.065,79.065,79.06,79.065,19100000.0
2009-10-06 23:35:00,79.065,79.065,79.06,79.06,21300000.0
2009-10-06 23:36:00,79.06,79.06,79.05,79.05,26600000.0
2009-10-06 23:37:00,79.05,79.05,79.05,79.05,3500000.0
2009-10-06 23:38:00,79.045,79.045,79.04,79.04,44100000.0
2009-10-06 23:39:00,79.04,79.055,79.04,79.055,341100000.0
2009-10-06 23:40:00,79.055,79.055,79.05,79.05,9400000.0
2009-10-06 23:41:00,79.065,79.065,79.065,79.065,3500000.0
2009-10-06 23:42:00,79.045,79.051,79.029,79.04,413800000.0
2009-10-06 23:43:00,79.065,79.065,79.065,79.065,4500000.0
2009-10-06 23:44:00,79.065,79.065,79.05,79.05,26800000.0
2009-10-06 23:45:00,79.05,79.05,79.045,79.045,50300000.0
2009-10-06 23:46:00,79.045,79.05,79.045,79.05,25400000.0
2009-10-06 23:47:00,79.018,79.028,79.01,79.015,289000000.0
2009-10-06 23:48:00,79.055,79.055,79.045,79.045,26800000.0
2009-10-06 23:49:00,79.019,79.029,79.001,79.026,80800000.0
2009-10-06 23:50:00,79.005,79.026,79.005,79.02,61600000.0
2009-10-06 23:51:00,79.045,79.055,79.04,79.055,48300000.0
2009-10-06 23:52:00,79.05,79.05,79.05,79.05,11100000.0
2009-10-06 23:53:00,79.05,79.06,79.045,79.06,122100000.0
2009-10-06 23:54:00,79.06,79.06,79.05,79.05,11200000.0
2009-10-06 23:55:00,79.05,79.05,79.05,79.05,9400000.0
2009-10-06 23:56:00,79.05,79.06,79.05,79.06,51800000.0
2009-10-06 23:57:00,79.065,79.075,79.06,79.065,42600000.0
2009-10-06 23:58:00,79.065,79.075,79.065,79.07,36700000.0
2009-10-06 23:59:00,79.07,79.07,79.04,79.04,35200000.0
2009-10-07 00:00:00,79.045,79.05,79.04,79.045,108700000.0
2009-10-07 00:01:00,79.045,79.045,79.045,79.045,9000000.0
2009-10-07 00:02:00,79.045,79.045,79.045,79.045,21100000.0
2009-10-07 00:03:00,79.045,79.055,79.045,79.055,5000000.0
2009-10-07 00:04:00,79.055,79.065,79.035,79.045,61000000.0
2009-10-07 00:05:00,79.045,79.075,79.045,79.075,25700000.0
2009-10-07 00:06:00,79.075,79.075,79.065,79.065,11000000.0
2009-10-07 00:07:00,79.065,79.065,79.065,79.065,9000000.0
2009-10-07 00:08:00,79.065,79.065,79.045,79.05,23400000.0
2009-10-07 00:09:00,79.05,79.05,79.04,79.045,26600000.0
2009-10-07 00:10:00,79.045,79.05,79.025,79.045,81100000.0
2009-10-07 00:11:00,79.045,79.055,79.045,79.045,9700000.0
2009-10-07 00:12:00,79.045,79.045,79.045,79.045,13900000.0
2009-10-07 00:13:00,79.045,79.055,79.045,79.055,5700000.0
2009-10-07 00:14:00,79.045,79.045,79.045,79.045,26700000.0
2009-10-07 00:15:00,79.055,79.075,79.055,79.065,21600000.0
2009-10-07 00:16:00,79.065,79.075,79.045,79.075,45900000.0
2009-10-07 00:17:00,79.075,79.075,79.045,79.055,35700000.0
2009-10-07 00:18:00,79.055,79.055,79.055,79.055,19800000.0
2009-10-07 00:19:00,79.055,79.065,79.055,79.065,9000000.0
2009-10-07 00:20:00,79.065,79.065,79.065,79.065,28000000.0
2009-10-07 00:21:00,79.065,79.065,79.015,79.015,42600000.0
2009-10-07 00:22:00,79.015,79.015,78.95,78.95,135700000.0
2009-10-07 00:23:00,78.95,78.97,78.93,78.96,185200000.0
2009-10-07 00:24:00,78.965,78.975,78.965,78.975,26600000.0
2009-10-07 00:25:00,78.98,78.985,78.97,78.975,56400000.0
2009-10-07 00:26:00,78.975,78.99,78.975,78.985,51400000.0
2009-10-07 00:27:00,78.99,79.005,78.985,79.005,81900000.0
2009-10-07 00:28:00,79.005,79.005,78.995,79.0,57100000.0
2009-10-07 00:29:00,79.0,79.005,78.995,79.0,42200000.0
2009-10-07 00:30:00,79.0,79.0,78.955,78.98,137500000.0
2009-10-07 00:31:00,78.99,78.99,78.975,78.975,20100000.0
2009-10-07 00:32:00,78.98,78.98,78.98,78.98,3200000.0
2009-10-07 00:33:00,78.985,78.985,78.985,78.985,4800000.0
2009-10-07 00:34:00,78.98,78.98,78.94,78.95,81500000.0
2009-10-07 00:35:00,78.94,78.945,78.91,78.925,149900000.0
2009-10-07 00:36:00,78.92,78.955,78.92,78.95,101400000.0
2009-10-07 00:37:00,78.955,78.96,78.945,78.955,79500000.0
2009-10-07 00:38:00,78.96,78.96,78.955,78.96,28000000.0
2009-10-07 00:39:00,78.965,78.97,78.965,78.97,41600000.0
2009-10-07 00:40:00,78.97,78.97,78.955,78.965,69400000.0
2009-10-07 00:41:00,78.97,78.99,78.97,78.98,74800000.0
2009-10-07 00:42:00,78.98,78.99,78.98,78.99,50600000.0
2009-10-07 00:43:00,78.99,78.995,78.99,78.995,65200000.0
2009-10-07 00:44:00,78.995,79.01,78.995,79.01,68500000.0
2009-10-07 00:45:00,79.01,79.01,79.01,79.01,2400000.0
2009-10-07 00:46:00,79.01,79.01,79.01,79.01,4900000.0
2009-10-07 00:47:00,78.983,78.988,78.971,78.972,347300000.0
2009-10-07 00:48:00,79.01,79.015,79.01,79.015,7600000.0
2009-10-07 00:49:00,79.015,79.02,79.015,79.02,7300000.0
2009-10-07 00:50:00,78.994,79.003,78.989,78.994,337200000.0
2009-10-07 00:51:00,78.992,78.992,78.981,78.981,158400000.0
2009-10-07 00:52:00,79.025,79.03,79.02,79.03,14400000.0
2009-10-07 00:53:00,79.03,79.03,79.03,79.03,9600000.0
2009-10-07 00:54:00,79.03,79.03,79.025,79.025,26600000.0
2009-10-07 00:55:00,79.025,79.025,79.0,79.005,42200000.0
2009-10-07 00:56:00,79.01,79.01,78.985,78.99,76500000.0
2009-10-07 00:57:00,78.99,78.99,78.965,78.975,88200000.0
2009-10-07 00:58:00,78.965,78.965,78.95,78.955,44800000.0
2009-10-07 00:59:00,78.95,78.96,78.94,78.95,56800000.0
2009-10-07 01:00:00,78.955,78.955,78.925,78.93,104100000.0
2009-10-07 01:01:00,78.93,78.945,78.895,78.945,149400000.0
2009-10-07 01:02:00,78.945,78.945,78.915,78.915,21400000.0
2009-10-07 01:03:00,78.915,78.925,78.915,78.925,68800000.0
2009-10-07 01:04:00,78.925,78.925,78.925,78.925,1000000.0
2009-10-07 01:05:00,78.925,78.97,78.925,78.965,162800000.0
2009-10-07 01:06:00,78.965,78.975,78.96,78.975,69700000.0
2009-10-07 01:07:00,78.975,78.975,78.94,78.96,91200000.0
2009-10-07 01:08:00,78.955,78.975,78.95,78.97,100400000.0
2009-10-07 01:09:00,78.97,78.985,78.965,78.985,77000000.0
2009-10-07 01:10:00,78.99,79.0,78.985,78.995,51600000.0
2009-10-07 01:11:00,78.99,78.99,78.98,78.99,35200000.0
2009-10-07 01:12:00,78.99,78.99,78.97,78.985,197800000.0
2009-10-07 01:13:00,78.985,78.985,78.985,78.985,2000000.0
2009-10-07 01:14:00,78.985,79.005,78.985,79.005,116700000.0
2009-10-07 01:15:00,79.005,79.005,78.985,78.995,44100000.0
2009-10-07 01:16:00,79.0,79.0,78.965,78.985,48000000.0
2009-10-07 01:17:00,78.985,79.005,78.985,79.005,69600000.0
2009-10-07 01:18:00,79.005,79.015,78.975,78.99,126400000.0
2009-10-07 01:19:00,78.99,78.99,78.965,78.975,49600000.0
2009-10-07 01:20:00,78.975,78.98,78.96,78.98,91400000.0
2009-10-07 01:21:00,78.98,79.005,78.98,78.995,139500000.0
2009-10-07 01:22:00,78.995,78.995,78.97,78.975,46200000.0
2009-10-07 01:23:00,78.975,78.985,78.975,78.985,32200000.0
2009-10-07 01:24:00,78.985,79.005,78.975,78.975,161200000.0
2009-10-07 01:25:00,78.975,79.0,78.975,79.0,94800000.0
2009-10-07 01:26:00,79.0,79.005,78.98,78.98,93300000.0
2009-10-07 01:27:00,78.98,78.985,78.98,78.985,74200000.0
2009-10-07 01:28:00,78.985,78.99,78.985,78.99,57600000.0
2009-10-07 01:29:00,78.995,79.01,78.99,78.99,206300000.0
2009-10-07 01:30:00,78.99,78.995,78.97,78.975,120100000.0
2009-10-07 01:31:00,78.975,78.975,78.94,78.945,241800000.0
2009-10-07 01:32:00,78.95,78.955,78.945,78.955,94800000.0
2009-10-07 01:33:00,78.955,78.965,78.95,78.95,298700000.0
2009-10-07 01:34:00,78.95,78.965,78.95,78.965,86900000.0
2009-10-07 01:35:00,78.965,78.98,78.965,78.98,107100000.0
2009-10-07 01:36:00,78.98,79.01,78.98,79.005,51200000.0
2009-10-07 01:37:00,79.01,79.015,78.995,79.005,149300000.0
2009-10-07 01:38:00,79.005,79.005,79.005,79.005,12000000.0
2009-10-07 01:39:00,79.035,79.04,79.035,79.035,51600000.0
2009-10-07 01:40:00,79.025,79.025,79.025,79.025,9600000.0
2009-10-07 01:41:00,79.03,79.035,79.025,79.035,5800000.0
2009-10-07 01:42:00,79.035,79.045,79.035,79.035,17600000.0
2009-10-07 01:43:00,79.035,79.04,79.03,79.035,110700000.0
2009-10-07 01:44:00,79.035,79.035,79.02,79.025,129100000.0
2009-10-07 01:45:00,79.025,79.035,79.02,79.035,132100000.0
2009-10-07 01:46:00,79.04,79.04,79.025,79.04,124300000.0
2009-10-07 01:47:00,79.04,79.05,79.035,79.045,75600000.0
2009-10-07 01:48:00,79.045,79.045,79.035,79.04,48100000.0
2009-10-07 01:49:00,79.04,79.065,79.04,79.065,13200000.0
2009-10-07 01:50:00,79.04,79.085,79.04,79.085,215800000.0
2009-10-07 01:51:00,79.085,79.105,79.085,79.105,162800000.0
2009-10-07 01:52:00,79.105,79.115,79.1,79.1,109700000.0
2009-10-07 01:53:00,79.095,79.105,79.08,79.08,92200000.0
2009-10-07 01:54:00,79.08,79.08,79.035,79.065,251200000.0
2009-10-07 01:55:00,79.07,79.085,79.065,79.065,272500000.0
2009-10-07 01:56:00,79.065,79.065,79.02,79.025,162700000.0
2009-10-07 01:57:00,79.025,79.025,79.005,79.015,113400000.0
2009-10-07 01:58:00,79.025,79.045,79.015,79.045,94100000.0
2009-10-07 01:59:00,79.04,79.055,79.035,79.045,139300000.0
2009-10-07 02:00:00,79.045,79.075,79.035,79.04,240000000.0
2009-10-07 02:01:00,79.04,79.07,79.04,79.065,172600000.0
2009-10-07 02:02:00,79.065,79.085,79.065,79.065,161600000.0
2009-10-07 02:03:00,79.06,79.07,79.045,79.065,196200000.0
2009-10-07 02:04:00,79.065,79.1,79.065,79.08,142400000.0
2009-10-07 02:05:00,79.08,79.135,79.08,79.115,400000001.0
2009-10-07 02:06:00,79.11,79.12,79.1,79.105,169900000.0
2009-10-07 02:07:00,79.105,79.125,79.09,79.12,298900000.0
2009-10-07 02:08:00,79.12,79.14,79.11,79.135,200000000.0
2009-10-07 02:09:00,79.135,79.15,79.1,79.1,150200000.0
2009-10-07 02:10:00,79.1,79.1,79.085,79.09,121200000.0
2009-10-07 02:11:00,79.09,79.09,79.07,79.09,162900000.0
2009-10-07 02:12:00,79.08,79.105,79.075,79.09,184000000.0
2009-10-07 02:13:00,79.1,79.125,79.09,79.12,128400000.0
2009-10-07 02:14:00,79.12,79.12,79.105,79.11,313200000.0
2009-10-07 02:15:00,79.11,79.11,79.07,79.07,166300000.0
2009-10-07 02:16:00,79.07,79.115,79.07,79.115,198100000.0
2009-10-07 02:17:00,79.085,79.115,79.065,79.065,185400000.0
2009-10-07 02:18:00,79.075,79.09,79.055,79.065,179000000.0
2009-10-07 02:19:00,79.07,79.085,79.035,79.035,179500000.0
2009-10-07 02:20:00,79.035,79.045,79.015,79.02,215700000.0
2009-10-07 02:21:00,79.02,79.025,79.01,79.015,144300000.0
2009-10-07 02:22:00,79.015,79.015,78.98,78.985,233700000.0
2009-10-07 02:23:00,78.985,79.01,78.98,78.995,273400000.0
2009-10-07 02:24:00,79.0,79.02,78.985,79.02,226600000.0
2009-10-07 02:25:00,79.02,79.02,78.995,79.0,111400000.0
2009-10-07 02:26:00,79.0,79.02,78.995,79.02,309500001.0
2009-10-07 02:27:00,79.02,79.03,79.0,79.01,182200000.0
2009-10-07 02:28:00,79.01,79.01,78.98,78.99,117600000.0
2009-10-07 02:29:00,78.99,78.99,78.975,78.985,54900000.0
2009-10-07 02:30:00,78.98,79.01,78.975,78.995,256900000.0
2009-10-07 02:31:00,78.995,79.02,78.97,78.975,162100000.0
2009-10-07 02:32:00,78.97,78.975,78.96,78.975,97500000.0
2009-10-07 02:33:00,78.98,79.0,78.97,78.975,106400000.0
2009-10-07 02:34:00,78.97,79.0,78.97,78.985,156300000.0
2009-10-07 02:35:00,78.985,79.02,78.985,79.01,148300000.0
2009-10-07 02:36:00,79.01,79.015,79.0,79.01,56000000.0
2009-10-07 02:37:00,79.01,79.01,78.96,78.97,251800000.0
2009-10-07 02:38:00,78.975,79.1,78.97,79.065,425000000.0
2009-10-07 02:39:00,79.065,79.09,79.035,79.05,306600000.0
2009-10-07 02:40:00,79.05,79.06,79.01,79.02,224400000.0
2009-10-07 02:41:00,79.02,79.035,79.02,79.03,107400000.0
2009-10-07 02:42:00,79.03,79.07,79.02,79.025,210500000.0
2009-10-07 02:43:00,79.025,79.025,79.0,79.01,314300000.0
2009-10-07 02:44:00,79.005,79.025,79.0,79.025,327500000.0
2009-10-07 02:45:00,79.025,79.035,78.98,78.98,204800000.0
2009-10-07 02:46:00,78.98,78.985,78.96,78.965,290700000.0
2009-10-07 02:47:00,78.965,79.0,78.965,78.995,256300000.0
2009-10-07 02:48:00,78.995,79.025,78.98,79.01,262600000.0
2009-10-07 02:49:00,79.01,79.05,79.0,79.035,218200000.0
2009-10-07 02:50:00,79.035,79.075,79.03,79.045,180300000.0
2009-10-07 02:51:00,79.04,79.04,79.01,79.02,184100000.0
2009-10-07 02:52:00,79.035,79.055,79.01,79.055,147800000.0
2009-10-07 02:53:00,79.055,79.075,79.04,79.06,272200000.0
2009-10-07 02:54:00,79.06,79.065,79.03,79.04,315900000.0
2009-10-07 02:55:00,79.04,79.05,78.99,79.0,438200000.0
2009-10-07 02:56:00,79.0,79.015,78.975,79.0,318900000.0
2009-10-07 02:57:00,79.005,79.02,78.99,79.02,129300000.0
2009-10-07 02:58:00,79.02,79.05,79.02,79.03,276000000.0
2009-10-07 02:59:00,79.03,79.055,79.025,79.045,274600000.0
2009-10-07 03:00:00,79.045,79.06,79.02,79.025,205500000.0
2009-10-07 03:01:00,79.025,79.05,79.015,79.025,290600000.0
2009-10-07 03:02:00,79.025,79.03,79.015,79.015,219800000.0
2009-10-07 03:03:00,79.02,79.035,79.0,79.0,185800000.0
2009-10-07 03:04:00,79.0,79.035,78.98,78.99,349500000.0
2009-10-07 03:05:00,78.99,79.005,78.975,78.985,236800000.0
2009-10-07 03:06:00,78.985,79.015,78.985,78.995,266600000.0
2009-10-07 03:07:00,78.995,79.005,78.955,78.955,345200000.0
2009-10-07 03:08:00,78.955,78.975,78.95,78.965,234000000.0
2009-10-07 03:09:00,78.98,79.01,78.975,78.985,199800000.0
2009-10-07 03:10:00,78.995,79.03,78.99,79.005,140800000.0
2009-10-07 03:11:00,79.005,79.035,79.005,79.03,388100000.0
2009-10-07 03:12:00,79.025,79.025,78.995,79.005,186400000.0
2009-10-07 03:13:00,79.0,79.03,78.985,79.03,201900000.0
2009-10-07 03:14:00,79.035,79.045,79.0,79.005,119100000.0
2009-10-07 03:15:00,78.995,78.995,78.98,78.99,124900000.0
2009-10-07 03:16:00,78.985,79.05,78.975,78.975,280900000.0
2009-10-07 03:17:00,78.98,79.005,78.98,78.995,85000000.0
2009-10-07 03:18:00,78.995,78.995,78.965,78.965,183700000.0
2009-10-07 03:19:00,78.965,78.995,78.955,78.98,160600000.0
2009-10-07 03:20:00,78.99,78.99,78.975,78.975,34700000.0
2009-10-07 03:21:00,78.965,78.965,78.945,78.945,101900000.0
2009-10-07 03:22:00,78.945,78.975,78.945,78.96,187100000.0
2009-10-07 03:23:00,78.96,78.96,78.915,78.95,243700000.0
2009-10-07 03:24:00,78.95,78.965,78.93,78.95,292900000.0
2009-10-07 03:25:00,78.955,78.97,78.95,78.97,204100000.0
2009-10-07 03:26:00,78.97,78.975,78.95,78.95,143200000.0
2009-10-07 03:27:00,78.95,78.955,78.945,78.955,76700000.0
2009-10-07 03:28:00,78.955,78.955,78.935,78.935,115800000.0
2009-10-07 03:29:00,78.935,78.955,78.915,78.945,310100000.0
2009-10-07 03:30:00,78.945,78.945,78.915,78.915,279100000.0
2009-10-07 03:31:00,78.915,78.945,78.89,78.905,354800000.0
2009-10-07 03:32:00,78.905,78.925,78.89,78.89,315600000.0
2009-10-07 03:33:00,78.9,78.92,78.895,78.915,334700000.0
2009-10-07 03:34:00,78.92,78.93,78.885,78.885,324600000.0
2009-10-07 03:35:00,78.885,78.895,78.875,78.89,157000000.0
2009-10-07 03:36:00,78.89,78.91,78.88,78.895,152600000.0
2009-10-07 03:37:00,78.895,78.91,78.89,78.905,228900000.0
2009-10-07 03:38:00,78.905,78.93,78.9,78.925,153000000.0
2009-10-07 03:39:00,78.93,78.93,78.905,78.91,280200000.0
2009-10-07 03:40:00,78.905,78.92,78.895,78.92,258600000.0
2009-10-07 03:41:00,78.92,78.93,78.9,78.905,200700000.0
2009-10-07 03:42:00,78.9,78.91,78.895,78.905,150700000.0
2009-10-07 03:43:00,78.905,78.905,78.885,78.89,145200000.0
2009-10-07 03:44:00,78.89,78.895,78.87,78.895,160800000.0
2009-10-07 03:45:00,78.895,78.915,78.855,78.865,241200000.0
2009-10-07 03:46:00,78.87,78.895,78.865,78.865,111400000.0
2009-10-07 03:47:00,78.865,78.885,78.86,78.885,168900000.0
2009-10-07 03:48:00,78.885,78.89,78.865,78.88,136700000.0
2009-10-07 03:49:00,78.875,78.895,78.875,78.895,88900000.0
2009-10-07 03:50:00,78.895,78.935,78.895,78.905,205400000.0
2009-10-07 03:51:00,78.91,78.93,78.905,78.925,198900000.0
2009-10-07 03:52:00,78.925,78.94,78.91,78.94,236800000.0
2009-10-07 03:53:00,78.94,78.965,78.935,78.94,187000000.0
2009-10-07 03:54:00,78.94,78.94,78.89,78.905,365000000.0
2009-10-07 03:55:00,78.905,78.905,78.9,78.905,98600000.0
2009-10-07 03:56:00,78.895,78.915,78.885,78.915,107600000.0
2009-10-07 03:57:00,78.915,78.95,78.915,78.935,105100000.0
2009-10-07 03:58:00,78.94,78.96,78.93,78.955,173000000.0
2009-10-07 03:59:00,78.955,78.965,78.955,78.96,180200000.0
2009-10-07 04:00:00,78.96,78.96,78.89,78.92,311200000.0
2009-10-07 04:01:00,78.92,78.93,78.92,78.92,107400000.0
2009-10-07 04:02:00,78.92,78.92,78.885,78.885,152800000.0
2009-10-07 04:03:00,78.885,78.895,78.885,78.895,114200000.0
2009-10-07 04:04:00,78.895,78.895,78.88,78.895,65000000.0
2009-10-07 04:05:00,78.895,78.895,78.88,78.885,55300000.0
2009-10-07 04:06:00,78.89,78.895,78.875,78.885,160900000.0
2009-10-07 04:07:00,78.885,78.885,78.875,78.88,83700000.0
2009-10-07 04:08:00,78.88,78.895,78.875,78.895,68700000.0
2009-10-07 04:09:00,78.89,78.895,78.88,78.88,52600000.0
2009-10-07 04:10:00,78.88,78.89,78.875,78.89,109200000.0
2009-10-07 04:11:00,78.895,78.895,78.87,78.88,141200000.0
2009-10-07 04:12:00,78.88,78.88,78.875,78.88,59700000.0
2009-10-07 04:13:00,78.88,78.895,78.87,78.87,115800000.0
2009-10-07 04:14:00,78.87,78.875,78.855,78.87,123200000.0
2009-10-07 04:15:00,78.865,78.875,78.86,78.875,52600000.0
2009-10-07 04:16:00,78.885,78.885,78.86,78.865,225500000.0
2009-10-07 04:17:00,78.865,78.88,78.865,78.88,167300000.0
2009-10-07 04:18:00,78.875,78.88,78.87,78.88,53300000.0
2009-10-07 04:19:00,78.88,78.88,78.88,78.88,14200000.0
2009-10-07 04:20:00,78.88,78.905,78.88,78.905,16200000.0
2009-10-07 04:21:00,78.905,78.915,78.885,78.895,46400000.0
2009-10-07 04:22:00,78.895,78.905,78.88,78.885,36200000.0
2009-10-07 04:23:00,78.875,78.885,78.87,78.885,70900000.0
2009-10-07 04:24:00,78.885,78.91,78.88,78.885,91700000.0
2009-10-07 04:25:00,78.885,78.895,78.885,78.895,48900000.0
2009-10-07 04:26:00,78.89,78.895,78.865,78.87,231300000.0
2009-10-07 04:27:00,78.875,78.935,78.87,78.905,299200000.0
2009-10-07 04:28:00,78.905,78.935,78.895,78.93,116400000.0
2009-10-07 04:29:00,78.93,78.95,78.925,78.95,154700000.0
2009-10-07 04:30:00,78.945,78.95,78.895,78.9,164400000.0
2009-10-07 04:31:00,78.9,78.9,78.88,78.88,111700000.0
2009-10-07 04:32:00,78.88,78.895,78.875,78.875,141500000.0
2009-10-07 04:33:00,78.885,78.905,78.875,78.9,76200000.0
2009-10-07 04:34:00,78.9,78.915,78.88,78.88,170700000.0
2009-10-07 04:35:00,78.88,78.89,78.875,78.875,161100000.0
2009-10-07 04:36:00,78.88,78.885,78.87,78.87,86800000.0
2009-10-07 04:37:00,78.87,78.895,78.87,78.895,141400000.0
2009-10-07 04:38:00,78.895,78.905,78.895,78.9,87700000.0
2009-10-07 04:39:00,78.91,78.955,78.91,78.95,215900000.0
2009-10-07 04:40:00,78.955,78.97,78.945,78.95,186900000.0
2009-10-07 04:41:00,78.955,78.96,78.935,78.935,116800000.0
2009-10-07 04:42:00,78.94,78.945,78.935,78.945,114400000.0
2009-10-07 04:43:00,78.945,78.97,78.945,78.965,92500000.0
2009-10-07 04:44:00,78.965,78.97,78.95,78.965,119500000.0
2009-10-07 04:45:00,78.965,78.965,78.94,78.94,88700000.0
2009-10-07 04:46:00,78.95,78.955,78.94,78.94,38900000.0
2009-10-07 04:47:00,78.945,78.955,78.94,78.94,75200000.0
2009-10-07 04:48:00,78.94,78.95,78.935,78.94,75700000.0
2009-10-07 04:49:00,78.935,78.935,78.93,78.93,12800000.0
2009-10-07 04:50:00,78.93,78.935,78.925,78.925,116900000.0
2009-10-07 04:51:00,78.925,78.93,78.915,78.915,266800000.0
2009-10-07 04:52:00,78.915,78.925,78.915,78.925,34400000.0
2009-10-07 04:53:00,78.92,78.93,78.91,78.91,79200000.0
2009-10-07 04:54:00,78.91,78.93,78.91,78.925,205900000.0
2009-10-07 04:55:00,78.925,78.93,78.92,78.93,364300000.0
2009-10-07 04:56:00,78.925,78.94,78.925,78.94,166000000.0
2009-10-07 04:57:00,78.94,78.95,78.935,78.94,164100000.0
2009-10-07 04:58:00,78.94,79.005,78.94,78.995,126400000.0
2009-10-07 04:59:00,78.995,78.995,78.935,78.94,148800000.0
2009-10-07 05:00:00,78.935,78.955,78.925,78.95,107200000.0
2009-10-07 05:01:00,78.95,78.955,78.94,78.945,152100000.0
2009-10-07 05:02:00,78.945,78.99,78.94,78.985,211300000.0
2009-10-07 05:03:00,78.985,78.995,78.975,78.98,202800000.0
2009-10-07 05:04:00,78.98,78.985,78.98,78.985,58600000.0
2009-10-07 05:05:00,78.985,78.99,78.98,78.98,80800000.0
2009-10-07 05:06:00,78.985,78.995,78.955,78.955,298800000.0
2009-10-07 05:07:00,78.955,78.99,78.955,78.99,213400000.0
2009-10-07 05:08:00,78.995,79.0,78.975,78.985,269200000.0
2009-10-07 05:09:00,78.985,78.985,78.96,78.97,244700000.0
2009-10-07 05:10:00,78.97,78.975,78.965,78.965,161100000.0
2009-10-07 05:11:00,78.965,78.965,78.95,78.965,102000000.0
2009-10-07 05:12:00,78.965,79.025,78.965,79.01,391600000.0
2009-10-07 05:13:00,79.01,79.01,79.0,79.0,169500000.0
2009-10-07 05:14:00,79.0,79.035,79.0,79.03,281400000.0
2009-10-07 05:15:00,79.025,79.025,79.0,79.015,534300000.0
2009-10-07 05:16:00,79.01,79.01,78.99,78.99,215500000.0
2009-10-07 05:17:00,78.985,79.01,78.985,79.005,168600000.0
2009-10-07 05:18:00,79.005,79.01,78.995,78.995,165300000.0
2009-10-07 05:19:00,79.005,79.02,79.0,79.015,228899999.0
2009-10-07 05:20:00,79.015,79.015,79.01,79.015,119900000.0
2009-10-07 05:21:00,79.015,79.015,79.01,79.01,163400000.0
2009-10-07 05:22:00,79.01,79.015,79.01,79.01,71000000.0
2009-10-07 05:23:00,79.015,79.02,79.015,79.015,140700000.0
2009-10-07 05:24:00,79.01,79.015,79.005,79.01,102400000.0
2009-10-07 05:25:00,79.005,79.01,79.0,79.0,97000000.0
2009-10-07 05:26:00,79.0,79.0,78.985,78.985,86500000.0
2009-10-07 05:27:00,79.01,79.01,78.985,78.99,169500000.0
2009-10-07 05:28:00,78.99,79.0,78.985,79.0,108800000.0
2009-10-07 05:29:00,79.0,79.01,78.985,79.01,190700000.0
2009-10-07 05:30:00,79.01,79.015,79.0,79.01,100400000.0
2009-10-07 05:31:00,79.005,79.01,79.005,79.01,240500000.0
2009-10-07 05:32:00,79.01,79.01,79.0,79.0,126600000.0
2009-10-07 05:33:00,79.01,79.015,79.0,79.005,343400000.0
2009-10-07 05:34:00,79.005,79.01,79.0,79.005,65200000.0
2009-10-07 05:35:00,79.0,79.005,78.98,78.995,268300000.0
2009-10-07 05:36:00,78.99,79.01,78.99,78.995,143500000.0
2009-10-07 05:37:00,79.0,79.0,78.99,78.995,258700000.0
2009-10-07 05:38:00,79.0,79.045,78.995,79.035,383500000.0
2009-10-07 05:39:00,79.035,79.04,79.015,79.03,409200000.0
2009-10-07 05:40:00,79.025,79.05,79.025,79.05,214800000.0
2009-10-07 05:41:00,79.045,79.06,79.025,79.025,275700000.0
2009-10-07 05:42:00,79.03,79.04,79.02,79.025,433200001.0
2009-10-07 05:43:00,79.03,79.04,79.015,79.035,347300000.0
2009-10-07 05:44:00,79.04,79.045,79.03,79.035,168100000.0
2009-10-07 05:45:00,79.035,79.035,79.015,79.02,634400000.0
2009-10-07 05:46:00,79.025,79.045,79.02,79.035,227800000.0
2009-10-07 05:47:00,79.035,79.035,79.0,79.005,306500000.0
2009-10-07 05:48:00,79.005,79.03,79.0,79.0,143100000.0
2009-10-07 05:49:00,79.0,79.0,78.975,78.975,317800000.0
2009-10-07 05:50:00,78.975,78.975,78.965,78.975,399800000.0
2009-10-07 05:51:00,78.975,78.98,78.92,78.935,468600000.0
2009-10-07 05:52:00,78.935,78.96,78.915,78.92,585000000.0
2009-10-07 05:53:00,78.915,78.93,78.9,78.925,608600000.0
2009-10-07 05:54:00,78.925,78.935,78.885,78.905,616000000.0
2009-10-07 05:55:00,78.895,78.94,78.89,78.915,510299999.0
2009-10-07 05:56:00,78.915,78.935,78.905,78.925,376900000.0
2009-10-07 05:57:00,78.925,78.925,78.905,78.91,514500000.0
2009-10-07 05:58:00,78.905,78.93,78.905,78.925,288399998.0
2009-10-07 05:59:00,78.925,78.96,78.925,78.955,629500000.0
2009-10-07 06:00:00,78.955,78.975,78.93,78.935,576800000.0
2009-10-07 06:01:00,78.935,78.95,78.915,78.935,387400000.0
2009-10-07 06:02:00,78.935,78.94,78.925,78.925,160000000.0
2009-10-07 06:03:00,78.925,78.95,78.925,78.95,67400000.0
2009-10-07 06:04:00,78.945,78.975,78.945,78.955,546500000.0
2009-10-07 06:05:00,78.955,78.97,78.955,78.97,374400000.0
2009-10-07 06:06:00,78.97,79.005,78.96,79.0,508100000.0
2009-10-07 06:07:00,79.0,79.005,78.965,78.97,243300000.0
2009-10-07 06:08:00,78.97,78.995,78.97,78.995,227700000.0
2009-10-07 06:09:00,78.995,79.01,78.995,79.005,161900000.0
2009-10-07 06:10:00,79.01,79.045,79.0,79.015,361299999.0
2009-10-07 06:11:00,79.015,79.02,78.995,78.995,144100000.0
2009-10-07 06:12:00,78.995,78.995,78.985,78.99,93200000.0
2009-10-07 06:13:00,78.99,79.03,78.985,79.03,267600000.0
2009-10-07 06:14:00,79.03,79.05,79.03,79.05,228800000.0
2009-10-07 06:15:00,79.05,79.06,79.03,79.03,272900000.0
2009-10-07 06:16:00,79.025,79.025,79.005,79.015,331200000.0
2009-10-07 06:17:00,79.01,79.01,78.995,79.005,141600000.0
2009-10-07 06:18:00,79.005,79.015,79.0,79.015,103300000.0
2009-10-07 06:19:00,79.015,79.015,79.0,79.01,155600000.0
2009-10-07 06:20:00,79.01,79.01,78.995,79.0,144300000.0
2009-10-07 06:21:00,78.995,79.02,78.995,79.02,210100000.0
2009-10-07 06:22:00,79.02,79.045,79.015,79.015,245800000.0
2009-10-07 06:23:00,79.015,79.04,79.015,79.04,126400000.0
2009-10-07 06:24:00,79.045,79.05,79.02,79.035,220800000.0
2009-10-07 06:25:00,79.035,79.045,79.035,79.045,284300000.0
2009-10-07 06:26:00,79.045,79.045,79.025,79.03,179300000.0
2009-10-07 06:27:00,79.03,79.04,79.03,79.035,81000000.0
2009-10-07 06:28:00,79.035,79.05,79.015,79.015,237900000.0
2009-10-07 06:29:00,79.015,79.02,78.935,78.95,399700000.0
2009-10-07 06:30:00,78.94,78.97,78.935,78.965,421700000.0
2009-10-07 06:31:00,78.965,79.005,78.965,78.98,304500000.0
2009-10-07 06:32:00,78.98,79.005,78.975,79.005,280600000.0
2009-10-07 06:33:00,78.995,79.005,78.995,79.005,25600000.0
2009-10-07 06:34:00,78.995,79.0,78.98,79.0,214600000.0
2009-10-07 06:35:00,79.0,79.005,79.0,79.0,64000000.0
2009-10-07 06:36:00,79.0,79.015,79.0,79.005,114400000.0
2009-10-07 06:37:00,79.005,79.005,79.0,79.0,91800000.0
2009-10-07 06:38:00,79.0,79.005,79.0,79.005,68200000.0
2009-10-07 06:39:00,79.01,79.025,79.0,79.01,418800000.0
2009-10-07 06:40:00,79.01,79.02,79.005,79.01,169600000.0
2009-10-07 06:41:00,79.01,79.015,79.01,79.015,61600000.0
2009-10-07 06:42:00,79.015,79.02,78.995,78.995,129600000.0
2009-10-07 06:43:00,78.995,79.0,78.995,78.995,156300000.0
2009-10-07 06:44:00,79.0,79.0,78.995,78.995,190000000.0
2009-10-07 06:45:00,78.995,79.02,78.995,79.02,176800000.0
2009-10-07 06:46:00,79.02,79.02,79.015,79.015,38600000.0
2009-10-07 06:47:00,79.015,79.045,79.015,79.035,133500000.0
2009-10-07 06:48:00,79.03,79.04,79.025,79.04,323800000.0
2009-10-07 06:49:00,79.04,79.055,79.025,79.025,300300000.0
2009-10-07 06:50:00,79.025,79.03,79.015,79.03,465500000.0
2009-10-07 06:51:00,79.03,79.04,79.03,79.035,92400000.0
2009-10-07 06:52:00,79.035,79.04,79.03,79.035,218000000.0
2009-10-07 06:53:00,79.035,79.045,79.025,79.035,256700000.0
2009-10-07 06:54:00,79.035,79.04,79.01,79.035,361500000.0
2009-10-07 06:55:00,79.03,79.035,79.015,79.025,373200000.0
2009-10-07 06:56:00,79.025,79.03,78.995,79.015,324200000.0
2009-10-07 06:57:00,79.005,79.02,79.0,79.02,309400000.0
2009-10-07 06:58:00,79.02,79.03,79.015,79.025,181700000.0
2009-10-07 06:59:00,79.025,79.03,79.0,79.02,319800000.0
2009-10-07 07:00:00,79.015,79.02,79.005,79.02,292200000.0
2009-10-07 07:01:00,79.02,79.03,79.02,79.03,343100000.0
2009-10-07 07:02:00,79.03,79.045,79.03,79.035,387099999.0
2009-10-07 07:03:00,79.04,79.045,79.02,79.025,342400000.0
2009-10-07 07:04:00,79.025,79.03,79.01,79.015,235600000.0
2009-10-07 07:05:00,79.01,79.015,78.985,78.985,440600000.0
2009-10-07 07:06:00,78.985,78.99,78.98,78.98,283600000.0
2009-10-07 07:07:00,78.98,78.995,78.98,78.99,360000000.0
2009-10-07 07:08:00,78.995,79.0,78.98,78.985,526100000.0
2009-10-07 07:09:00,78.985,78.995,78.95,78.95,260200000.0
2009-10-07 07:10:00,78.945,78.985,78.945,78.95,462300000.0
2009-10-07 07:11:00,78.95,78.965,78.95,78.965,220800000.0
2009-10-07 07:12:00,78.965,78.97,78.95,78.955,282600000.0
2009-10-07 07:13:00,78.955,78.97,78.955,78.97,117700000.0
2009-10-07 07:14:00,78.97,79.005,78.96,78.96,327600000.0
2009-10-07 07:15:00,78.96,78.97,78.96,78.97,234600000.0
2009-10-07 07:16:00,78.97,78.985,78.965,78.975,248600000.0
2009-10-07 07:17:00,78.975,78.985,78.975,78.98,247900000.0
2009-10-07 07:18:00,78.98,78.985,78.96,78.96,353300000.0
2009-10-07 07:19:00,78.96,78.97,78.96,78.965,198100000.0
2009-10-07 07:20:00,78.965,78.97,78.955,78.965,208500000.0
2009-10-07 07:21:00,78.965,78.98,78.95,78.975,423200000.0
2009-10-07 07:22:00,78.975,78.975,78.95,78.955,200200000.0
2009-10-07 07:23:00,78.955,78.955,78.94,78.95,194100000.0
2009-10-07 07:24:00,78.95,78.95,78.94,78.95,221600000.0
2009-10-07 07:25:00,78.95,78.955,78.93,78.945,414200000.0
2009-10-07 07:26:00,78.95,78.96,78.94,78.95,394000000.0
2009-10-07 07:27:00,78.955,78.965,78.955,78.965,137300000.0
2009-10-07 07:28:00,78.965,79.005,78.965,78.975,563200000.0
2009-10-07 07:29:00,78.965,78.97,78.95,78.955,350199999.0
2009-10-07 07:30:00,78.955,78.975,78.945,78.965,470300000.0
2009-10-07 07:31:00,78.965,78.97,78.95,78.97,197000000.0
2009-10-07 07:32:00,78.975,78.995,78.965,78.985,236900000.0
2009-10-07 07:33:00,78.985,79.015,78.985,79.015,208300000.0
2009-10-07 07:34:00,79.01,79.03,78.985,79.03,554300000.0
2009-10-07 07:35:00,79.03,79.03,78.995,79.005,931600000.0
2009-10-07 07:36:00,79.005,79.055,79.005,79.03,616100000.0
2009-10-07 07:37:00,79.045,79.045,79.0,79.015,532300000.0
2009-10-07 07:38:00,79.015,79.025,79.01,79.02,254500000.0
2009-10-07 07:39:00,79.02,79.05,79.02,79.045,348300000.0
2009-10-07 07:40:00,79.045,79.045,79.025,79.025,138500000.0
2009-10-07 07:41:00,79.025,79.025,78.975,78.975,374000000.0
2009-10-07 07:42:00,78.975,78.985,78.965,78.97,317900000.0
2009-10-07 07:43:00,78.97,78.97,78.96,78.965,223400000.0
2009-10-07 07:44:00,78.965,78.985,78.965,78.98,206200000.0
2009-10-07 07:45:00,78.98,78.995,78.98,78.995,457900000.0
2009-10-07 07:46:00,78.995,78.995,78.995,78.995,62400000.0
2009-10-07 07:47:00,78.995,78.995,78.975,78.98,141000000.0
2009-10-07 07:48:00,78.98,78.985,78.955,78.955,244499999.0
2009-10-07 07:49:00,78.955,78.985,78.955,78.98,336600001.0
2009-10-07 07:50:00,78.98,79.0,78.975,78.99,389900001.0
2009-10-07 07:51:00,78.98,78.98,78.95,78.97,245000000.0
2009-10-07 07:52:00,78.97,78.98,78.95,78.955,315400000.0
2009-10-07 07:53:00,78.955,78.98,78.955,78.98,197000000.0
2009-10-07 07:54:00,78.975,78.98,78.96,78.965,219400000.0
2009-10-07 07:55:00,78.965,78.98,78.95,78.975,313800000.0
2009-10-07 07:56:00,78.97,78.97,78.96,78.96,156300000.0
2009-10-07 07:57:00,78.96,79.0,78.96,78.975,334700000.0
2009-10-07 07:58:00,78.975,79.005,78.96,78.96,288300000.0
2009-10-07 07:59:00,78.96,78.96,78.91,78.93,440500000.0
2009-10-07 08:00:00,78.925,78.94,78.89,78.9,622500000.0
2009-10-07 08:01:00,78.9,78.91,78.845,78.895,614500000.0
2009-10-07 08:02:00,78.89,78.89,78.86,78.86,416500000.0
2009-10-07 08:03:00,78.86,78.88,78.85,78.875,609899999.0
2009-10-07 08:04:00,78.875,78.895,78.875,78.885,311700000.0
2009-10-07 08:05:00,78.885,78.915,78.88,78.91,120300000.0
2009-10-07 08:06:00,78.91,78.945,78.9,78.945,615700001.0
2009-10-07 08:07:00,78.945,78.995,78.94,78.95,203700000.0
2009-10-07 08:08:00,78.95,78.965,78.935,78.96,324900000.0
2009-10-07 08:09:00,78.96,78.97,78.935,78.95,203100000.0
2009-10-07 08:10:00,78.95,78.97,78.845,78.875,449800000.0
2009-10-07 08:11:00,78.875,78.895,78.865,78.885,490600000.0
2009-10-07 08:12:00,78.88,78.915,78.87,78.9,372400000.0
2009-10-07 08:13:00,78.895,78.895,78.87,78.89,272500000.0
2009-10-07 08:14:00,78.895,78.935,78.86,78.925,609800000.0
2009-10-07 08:15:00,78.925,78.96,78.925,78.955,443400000.0
2009-10-07 08:16:00,78.955,78.995,78.955,78.955,670100001.0
2009-10-07 08:17:00,78.95,78.97,78.945,78.96,568300000.0
2009-10-07 08:18:00,78.965,79.02,78.955,79.01,587800000.0
2009-10-07 08:19:00,79.01,79.025,78.985,79.015,698399999.0
2009-10-07 08:20:00,79.015,79.015,78.985,78.99,719199998.0
2009-10-07 08:21:00,78.99,79.015,78.985,78.995,663999998.0
2009-10-07 08:22:00,78.995,79.0,78.955,78.96,471200000.0
2009-10-07 08:23:00,78.96,78.985,78.945,78.955,364699999.0
2009-10-07 08:24:00,78.955,78.97,78.935,78.95,596699998.0
2009-10-07 08:25:00,78.95,78.955,78.935,78.945,687299999.0
2009-10-07 08:26:00,78.945,78.97,78.935,78.94,526600000.0
2009-10-07 08:27:00,78.945,78.945,78.915,78.915,518100000.0
2009-10-07 08:28:00,78.915,78.955,78.915,78.955,367600000.0
2009-10-07 08:29:00,78.96,78.975,78.95,78.95,394499999.0
2009-10-07 08:30:00,78.95,78.95,78.915,78.925,604600000.0
2009-10-07 08:31:00,78.925,78.93,78.895,78.9,636299999.0
2009-10-07 08:32:00,78.9,78.925,78.88,78.925,672599999.0
2009-10-07 08:33:00,78.92,78.92,78.89,78.905,639500000.0
2009-10-07 08:34:00,78.905,78.935,78.905,78.935,379000000.0
2009-10-07 08:35:00,78.935,78.935,78.895,78.905,460200000.0
2009-10-07 08:36:00,78.905,78.93,78.905,78.915,505899998.0
2009-10-07 08:37:00,78.915,78.935,78.905,78.93,565500001.0
2009-10-07 08:38:00,78.925,78.945,78.92,78.94,638400000.0
2009-10-07 08:39:00,78.94,78.945,78.92,78.935,838000000.0
2009-10-07 08:40:00,78.935,78.945,78.925,78.925,663399996.0
2009-10-07 08:41:00,78.935,78.94,78.925,78.935,448900000.0
2009-10-07 08:42:00,78.935,78.935,78.895,78.91,515900000.0
2009-10-07 08:43:00,78.905,78.905,78.885,78.895,445599999.0
2009-10-07 08:44:00,78.895,78.91,78.875,78.91,408900000.0
2009-10-07 08:45:00,78.91,78.915,78.875,78.905,768799997.0
2009-10-07 08:46:00,78.905,78.905,78.845,78.875,805600000.0
2009-10-07 08:47:00,78.875,78.875,78.84,78.855,739900000.0
2009-10-07 08:48:00,78.85,78.86,78.83,78.83,883300000.0
2009-10-07 08:49:00,78.83,78.915,78.815,78.91,918599998.0
2009-10-07 08:50:00,78.91,78.915,78.85,78.86,701600004.0
2009-10-07 08:51:00,78.86,78.86,78.81,78.83,598700001.0
2009-10-07 08:52:00,78.825,78.835,78.81,78.81,1024899998.0
2009-10-07 08:53:00,78.81,78.83,78.77,78.83,1096399999.0
2009-10-07 08:54:00,78.83,78.855,78.825,78.845,954300002.0
2009-10-07 08:55:00,78.845,78.895,78.835,78.85,716000000.0
2009-10-07 08:56:00,78.85,78.85,78.825,78.83,969699999.0
2009-10-07 08:57:00,78.83,78.865,78.815,78.845,738799997.0
2009-10-07 08:58:00,78.845,78.845,78.81,78.825,722600001.0
2009-10-07 08:59:00,78.83,78.855,78.825,78.825,656000001.0
2009-10-07 09:00:00,78.825,78.825,78.795,78.805,725200000.0
2009-10-07 09:01:00,78.81,78.835,78.77,78.785,998399998.0
2009-10-07 09:02:00,78.785,78.785,78.745,78.76,715900001.0
2009-10-07 09:03:00,78.76,78.78,78.745,78.76,627099996.0
2009-10-07 09:04:00,78.76,78.76,78.745,78.75,600199999.0
2009-10-07 09:05:00,78.75,78.76,78.715,78.735,1009499996.0
2009-10-07 09:06:00,78.73,78.755,78.73,78.755,697799998.0
2009-10-07 09:07:00,78.755,78.775,78.735,78.775,373700000.0
2009-10-07 09:08:00,78.775,78.8,78.755,78.785,834700000.0
2009-10-07 09:09:00,78.785,78.79,78.74,78.75,859799999.0
2009-10-07 09:10:00,78.75,78.765,78.725,78.755,720700003.0
2009-10-07 09:11:00,78.755,78.805,78.75,78.795,813400001.0
2009-10-07 09:12:00,78.795,78.835,78.785,78.815,773900001.0
2009-10-07 09:13:00,78.815,78.85,78.815,78.85,932399996.0
2009-10-07 09:14:00,78.85,78.86,78.84,78.845,628100000.0
2009-10-07 09:15:00,78.85,78.875,78.85,78.86,791099999.0
2009-10-07 09:16:00,78.86,78.885,78.85,78.865,688700002.0
2009-10-07 09:17:00,78.87,78.87,78.85,78.86,818499998.0
2009-10-07 09:18:00,78.86,78.875,78.85,78.865,505400000.0
2009-10-07 09:19:00,78.865,78.91,78.865,78.895,585800001.0
2009-10-07 09:20:00,78.895,78.91,78.89,78.905,642999997.0
2009-10-07 09:21:00,78.91,78.945,78.91,78.925,652000000.0
2009-10-07 09:22:00,78.925,78.95,78.925,78.945,682900000.0
2009-10-07 09:23:00,78.94,78.955,78.915,78.955,731100000.0
2009-10-07 09:24:00,78.955,78.985,78.95,78.955,956499998.0
2009-10-07 09:25:00,78.955,78.965,78.94,78.96,729600003.0
2009-10-07 09:26:00,78.96,78.975,78.94,78.94,667200000.0
2009-10-07 09:27:00,78.945,78.945,78.895,78.905,468200000.0
2009-10-07 09:28:00,78.905,78.945,78.885,78.925,795400000.0
2009-10-07 09:29:00,78.92,78.92,78.895,78.9,301800000.0
2009-10-07 09:30:00,78.9,78.935,78.9,78.905,964900000.0
2009-10-07 09:31:00,78.905,78.945,78.905,78.935,871000001.0
2009-10-07 09:32:00,78.935,78.935,78.885,78.905,685500000.0
2009-10-07 09:33:00,78.905,78.935,78.9,78.92,720899998.0
2009-10-07 09:34:00,78.915,78.92,78.9,78.905,662400000.0
2009-10-07 09:35:00,78.905,78.915,78.875,78.875,562000000.0
2009-10-07 09:36:00,78.87,78.885,78.85,78.865,820000000.0
2009-10-07 09:37:00,78.855,78.87,78.825,78.825,654199996.0
2009-10-07 09:38:00,78.825,78.83,78.81,78.83,417499998.0
2009-10-07 09:39:00,78.83,78.835,78.815,78.825,605099999.0
2009-10-07 09:40:00,78.825,78.845,78.77,78.775,433800002.0
2009-10-07 09:41:00,78.775,78.795,78.74,78.755,853900000.0
2009-10-07 09:42:00,78.755,78.78,78.745,78.765,996500002.0
2009-10-07 09:43:00,78.765,78.775,78.76,78.765,865799999.0
2009-10-07 09:44:00,78.765,78.77,78.73,78.75,783200000.0
2009-10-07 09:45:00,78.75,78.755,78.68,78.69,670700000.0
2009-10-07 09:46:00,78.69,78.755,78.685,78.755,793700000.0
2009-10-07 09:47:00,78.75,78.775,78.745,78.77,674900000.0
2009-10-07 09:48:00,78.77,78.79,78.755,78.785,1001400002.0
2009-10-07 09:49:00,78.785,78.795,78.74,78.76,503200000.0
2009-10-07 09:50:00,78.76,78.785,78.76,78.765,411000001.0
2009-10-07 09:51:00,78.765,78.78,78.76,78.77,383600000.0
2009-10-07 09:52:00,78.77,78.785,78.76,78.77,760600000.0
2009-10-07 09:53:00,78.77,78.825,78.77,78.815,775700000.0
2009-10-07 09:54:00,78.82,78.82,78.775,78.785,621800000.0
2009-10-07 09:55:00,78.785,78.785,78.735,78.74,681599999.0
2009-10-07 09:56:00,78.74,78.76,78.715,78.735,805400001.0
2009-10-07 09:57:00,78.735,78.745,78.715,78.735,761500000.0
2009-10-07 09:58:00,78.735,78.74,78.705,78.735,849300003.0
2009-10-07 09:59:00,78.735,78.745,78.705,78.72,572400000.0
2009-10-07 10:00:00,78.72,78.735,78.695,78.72,535400000.0
2009-10-07 10:01:00,78.72,78.765,78.72,78.765,520800000.0
2009-10-07 10:02:00,78.765,78.775,78.75,78.775,262200000.0
2009-10-07 10:03:00,78.775,78.82,78.765,78.81,391000001.0
2009-10-07 10:04:00,78.81,78.81,78.73,78.74,547000000.0
2009-10-07 10:05:00,78.745,78.775,78.745,78.755,333000000.0
2009-10-07 10:06:00,78.755,78.795,78.755,78.785,389300000.0
2009-10-07 10:07:00,78.785,78.79,78.745,78.75,330000000.0
2009-10-07 10:08:00,78.75,78.765,78.73,78.745,451300001.0
2009-10-07 10:09:00,78.745,78.8,78.74,78.78,491000000.0
2009-10-07 10:10:00,78.78,78.8,78.765,78.785,661700000.0
2009-10-07 10:11:00,78.785,78.8,78.745,78.745,608799999.0
2009-10-07 10:12:00,78.745,78.76,78.705,78.735,562400000.0
2009-10-07 10:13:00,78.735,78.76,78.725,78.76,701400000.0
2009-10-07 10:14:00,78.75,78.785,78.75,78.775,585600000.0
2009-10-07 10:15:00,78.775,78.785,78.76,78.775,391100000.0
2009-10-07 10:16:00,78.775,78.79,78.775,78.78,177900000.0
2009-10-07 10:17:00,78.78,78.785,78.765,78.765,459900002.0
2009-10-07 10:18:00,78.765,78.785,78.75,78.775,566200000.0
2009-10-07 10:19:00,78.775,78.795,78.775,78.78,574400000.0
2009-10-07 10:20:00,78.78,78.785,78.735,78.74,850000001.0
2009-10-07 10:21:00,78.74,78.75,78.71,78.715,763800000.0
2009-10-07 10:22:00,78.715,78.73,78.7,78.73,846399999.0
2009-10-07 10:23:00,78.73,78.74,78.7,78.725,653899999.0
2009-10-07 10:24:00,78.725,78.75,78.715,78.73,590999999.0
2009-10-07 10:25:00,78.735,78.735,78.7,78.7,484200000.0
2009-10-07 10:26:00,78.705,78.715,78.695,78.7,495699999.0
2009-10-07 10:27:00,78.7,78.73,78.7,78.705,540000001.0
2009-10-07 10:28:00,78.705,78.735,78.705,78.735,864600000.0
2009-10-07 10:29:00,78.73,78.74,78.7,78.7,761700002.0
2009-10-07 10:30:00,78.7,78.78,78.7,78.78,420999999.0
2009-10-07 10:31:00,78.785,78.83,78.785,78.79,1012300002.0
2009-10-07 10:32:00,78.79,78.8,78.735,78.745,691900000.0
2009-10-07 10:33:00,78.74,78.755,78.73,78.745,681400001.0
2009-10-07 10:34:00,78.745,78.78,78.74,78.78,589200000.0
2009-10-07 10:35:00,78.78,78.825,78.77,78.82,819700000.0
2009-10-07 10:36:00,78.82,78.845,78.805,78.845,700900000.0
2009-10-07 10:37:00,78.84,78.865,78.835,78.855,416399999.0
2009-10-07 10:38:00,78.855,78.87,78.84,78.85,569000000.0
2009-10-07 10:39:00,78.85,78.855,78.835,78.845,523800000.0
2009-10-07 10:40:00,78.845,78.855,78.825,78.85,819000000.0
2009-10-07 10:41:00,78.845,78.855,78.83,78.845,494300000.0
2009-10-07 10:42:00,78.845,78.875,78.835,78.835,625400000.0
2009-10-07 10:43:00,78.835,78.865,78.83,78.85,633700000.0
2009-10-07 10:44:00,78.85,78.87,78.85,78.855,370500000.0
2009-10-07 10:45:00,78.855,78.87,78.845,78.855,565199999.0
2009-10-07 10:46:00,78.855,78.88,78.85,78.875,665000000.0
2009-10-07 10:47:00,78.87,78.89,78.865,78.88,375500000.0
2009-10-07 10:48:00,78.885,78.9,78.88,78.9,145200000.0
2009-10-07 10:49:00,78.895,78.905,78.88,78.89,576500000.0
2009-10-07 10:50:00,78.89,78.895,78.84,78.85,658199999.0
2009-10-07 10:51:00,78.85,78.86,78.84,78.86,468900000.0
2009-10-07 10:52:00,78.855,78.865,78.835,78.845,510600000.0
2009-10-07 10:53:00,78.845,78.85,78.84,78.845,275900000.0
2009-10-07 10:54:00,78.845,78.845,78.825,78.835,411400001.0
2009-10-07 10:55:00,78.835,78.865,78.835,78.865,411499999.0
2009-10-07 10:56:00,78.865,78.89,78.865,78.87,491600000.0
2009-10-07 10:57:00,78.87,78.88,78.855,78.865,365499999.0
2009-10-07 10:58:00,78.865,78.9,78.855,78.875,734999999.0
2009-10-07 10:59:00,78.865,78.885,78.865,78.865,542100000.0
2009-10-07 11:00:00,78.865,78.875,78.835,78.835,603300000.0
2009-10-07 11:01:00,78.835,78.865,78.815,78.85,856500000.0
2009-10-07 11:02:00,78.85,78.87,78.82,78.83,822800000.0
2009-10-07 11:03:00,78.83,78.855,78.82,78.83,733000001.0
2009-10-07 11:04:00,78.835,78.875,78.825,78.865,659699998.0
2009-10-07 11:05:00,78.87,78.89,78.85,78.89,665799999.0
2009-10-07 11:06:00,78.895,78.895,78.855,78.86,866999998.0
2009-10-07 11:07:00,78.86,78.865,78.845,78.855,311200000.0
2009-10-07 11:08:00,78.855,78.86,78.82,78.83,770099997.0
2009-10-07 11:09:00,78.83,78.84,78.825,78.83,354300000.0
2009-10-07 11:10:00,78.84,78.84,78.805,78.825,597800000.0
2009-10-07 11:11:00,78.825,78.84,78.815,78.825,460900001.0
2009-10-07 11:12:00,78.825,78.825,78.805,78.81,181100000.0
2009-10-07 11:13:00,78.81,78.82,78.8,78.8,445700000.0
2009-10-07 11:14:00,78.8,78.805,78.795,78.8,184900000.0
2009-10-07 11:15:00,78.8,78.825,78.8,78.815,349200000.0
2009-10-07 11:16:00,78.81,78.825,78.81,78.815,401800000.0
2009-10-07 11:17:00,78.81,78.855,78.81,78.85,290300000.0
2009-10-07 11:18:00,78.85,78.855,78.835,78.84,510000000.0
2009-10-07 11:19:00,78.84,78.855,78.835,78.85,804300000.0
2009-10-07 11:20:00,78.85,78.85,78.835,78.84,446700001.0
2009-10-07 11:21:00,78.84,78.84,78.825,78.825,502199998.0
2009-10-07 11:22:00,78.825,78.84,78.815,78.825,588100002.0
2009-10-07 11:23:00,78.825,78.845,78.82,78.84,607400001.0
2009-10-07 11:24:00,78.84,78.84,78.83,78.835,610000000.0
2009-10-07 11:25:00,78.83,78.845,78.82,78.84,651599998.0
2009-10-07 11:26:00,78.845,78.865,78.835,78.855,623500000.0
2009-10-07 11:27:00,78.85,78.87,78.84,78.855,434199999.0
2009-10-07 11:28:00,78.85,78.87,78.845,78.865,511100002.0
2009-10-07 11:29:00,78.86,78.87,78.85,78.865,299299999.0
2009-10-07 11:30:00,78.865,78.9,78.865,78.9,332700000.0
2009-10-07 11:31:00,78.9,78.945,78.89,78.945,878600001.0
2009-10-07 11:32:00,78.94,78.94,78.895,78.915,643499999.0
2009-10-07 11:33:00,78.915,78.92,78.895,78.905,792300000.0
2009-10-07 11:34:00,78.905,78.93,78.905,78.93,629399999.0
2009-10-07 11:35:00,78.93,78.945,78.915,78.915,698100000.0
2009-10-07 11:36:00,78.915,78.935,78.905,78.935,489300000.0
2009-10-07 11:37:00,78.93,78.955,78.92,78.935,646100001.0
2009-10-07 11:38:00,78.925,78.96,78.925,78.955,745099998.0
2009-10-07 11:39:00,78.955,78.96,78.935,78.94,513100000.0
2009-10-07 11:40:00,78.94,78.945,78.93,78.94,282000000.0
2009-10-07 11:41:00,78.94,78.945,78.93,78.945,372900001.0
2009-10-07 11:42:00,78.935,78.945,78.925,78.93,554099999.0
2009-10-07 11:43:00,78.93,78.935,78.905,78.91,730299999.0
2009-10-07 11:44:00,78.91,78.935,78.905,78.91,696399999.0
2009-10-07 11:45:00,78.91,78.915,78.89,78.9,756399994.0
2009-10-07 11:46:00,78.895,78.93,78.89,78.9,661299998.0
2009-10-07 11:47:00,78.9,78.905,78.88,78.88,519799995.0
2009-10-07 11:48:00,78.88,78.885,78.865,78.875,437699999.0
2009-10-07 11:49:00,78.88,78.88,78.855,78.86,584300000.0
2009-10-07 11:50:00,78.86,78.88,78.86,78.865,577300000.0
2009-10-07 11:51:00,78.87,78.885,78.865,78.88,663500000.0
2009-10-07 11:52:00,78.885,78.9,78.875,78.9,605300000.0
2009-10-07 11:53:00,78.895,78.9,78.89,78.9,258900000.0
2009-10-07 11:54:00,78.895,78.9,78.895,78.895,288500000.0
2009-10-07 11:55:00,78.895,78.895,78.875,78.895,370800000.0
2009-10-07 11:56:00,78.895,78.9,78.855,78.875,361300000.0
2009-10-07 11:57:00,78.87,78.885,78.86,78.865,658800001.0
2009-10-07 11:58:00,78.865,78.87,78.85,78.855,441300000.0
2009-10-07 11:59:00,78.86,78.865,78.845,78.85,468900000.0
2009-10-07 12:00:00,78.85,78.86,78.845,78.85,421499999.0
2009-10-07 12:01:00,78.845,78.87,78.83,78.85,446200000.0
2009-10-07 12:02:00,78.85,78.855,78.82,78.82,519400000.0
2009-10-07 12:03:00,78.82,78.835,78.815,78.835,553700000.0
2009-10-07 12:04:00,78.835,78.84,78.795,78.795,563400000.0
2009-10-07 12:05:00,78.795,78.795,78.765,78.765,619100001.0
2009-10-07 12:06:00,78.765,78.775,78.76,78.775,380400000.0
2009-10-07 12:07:00,78.775,78.795,78.755,78.755,350500000.0
2009-10-07 12:08:00,78.77,78.77,78.765,78.77,106000000.0
2009-10-07 12:09:00,78.775,78.785,78.755,78.785,254600000.0
2009-10-07 12:10:00,78.79,78.82,78.78,78.81,240200000.0
2009-10-07 12:11:00,78.815,78.86,78.805,78.855,338800000.0
2009-10-07 12:12:00,78.855,78.855,78.815,78.82,400100000.0
2009-10-07 12:13:00,78.815,78.82,78.78,78.78,298300000.0
2009-10-07 12:14:00,78.785,78.795,78.76,78.77,316600000.0
2009-10-07 12:15:00,78.775,78.785,78.75,78.77,468900000.0
2009-10-07 12:16:00,78.77,78.79,78.765,78.775,305500000.0
2009-10-07 12:17:00,78.78,78.855,78.78,78.84,617099999.0
2009-10-07 12:18:00,78.84,78.845,78.825,78.84,408300001.0
2009-10-07 12:19:00,78.845,78.855,78.84,78.845,169500000.0
2009-10-07 12:20:00,78.845,78.865,78.83,78.83,633099999.0
2009-10-07 12:21:00,78.825,78.835,78.805,78.805,446400000.0
2009-10-07 12:22:00,78.805,78.805,78.77,78.78,532300000.0
2009-10-07 12:23:00,78.78,78.795,78.775,78.78,781400000.0
2009-10-07 12:24:00,78.78,78.785,78.765,78.77,782900000.0
2009-10-07 12:25:00,78.775,78.795,78.76,78.765,879900000.0
2009-10-07 12:26:00,78.765,78.78,78.745,78.77,720599999.0
2009-10-07 12:27:00,78.765,78.785,78.755,78.765,445400000.0
2009-10-07 12:28:00,78.765,78.775,78.76,78.77,308800000.0
2009-10-07 12:29:00,78.77,78.77,78.745,78.75,582800001.0
2009-10-07 12:30:00,78.75,78.78,78.75,78.75,852600000.0
2009-10-07 12:31:00,78.755,78.765,78.75,78.755,522100000.0
2009-10-07 12:32:00,78.755,78.775,78.75,78.755,392199997.0
2009-10-07 12:33:00,78.765,78.77,78.745,78.745,598799999.0
2009-10-07 12:34:00,78.745,78.755,78.74,78.74,383399998.0
2009-10-07 12:35:00,78.74,78.75,78.72,78.73,565800001.0
2009-10-07 12:36:00,78.73,78.745,78.72,78.735,301900000.0
2009-10-07 12:37:00,78.735,78.75,78.715,78.74,458900002.0
2009-10-07 12:38:00,78.74,78.745,78.72,78.725,474399999.0
2009-10-07 12:39:00,78.725,78.74,78.7,78.71,470899999.0
2009-10-07 12:40:00,78.715,78.745,78.7,78.745,682000000.0
2009-10-07 12:41:00,78.74,78.74,78.685,78.69,563599997.0
2009-10-07 12:42:00,78.685,78.705,78.645,78.645,656299997.0
2009-10-07 12:43:00,78.65,78.67,78.62,78.67,570299999.0
2009-10-07 12:44:00,78.67,78.695,78.645,78.68,499700000.0
2009-10-07 12:45:00,78.685,78.76,78.66,78.755,919700000.0
2009-10-07 12:46:00,78.755,78.77,78.735,78.765,726400001.0
2009-10-07 12:47:00,78.765,78.77,78.75,78.765,573500000.0
2009-10-07 12:48:00,78.765,78.79,78.75,78.775,401100000.0
2009-10-07 12:49:00,78.775,78.79,78.76,78.78,596800000.0
2009-10-07 12:50:00,78.78,78.86,78.765,78.855,904900000.0
2009-10-07 12:51:00,78.855,78.97,78.845,78.895,950599998.0
2009-10-07 12:52:00,78.9,78.92,78.88,78.885,1080800000.0
2009-10-07 12:53:00,78.885,78.895,78.855,78.895,748400003.0
2009-10-07 12:54:00,78.895,78.97,78.88,78.89,974800001.0
2009-10-07 12:55:00,78.89,78.895,78.87,78.875,659699997.0
2009-10-07 12:56:00,78.87,78.89,78.86,78.885,706199998.0
2009-10-07 12:57:00,78.885,78.96,78.885,78.955,786100001.0
2009-10-07 12:58:00,78.96,79.085,78.96,79.04,1184800004.0
2009-10-07 12:59:00,79.035,79.045,78.88,78.885,1094299998.0
2009-10-07 13:00:00,78.885,78.9,78.86,78.87,841999999.0
2009-10-07 13:01:00,78.87,78.935,78.855,78.93,772700000.0
2009-10-07 13:02:00,78.93,79.07,78.93,79.06,840499999.0
2009-10-07 13:03:00,79.07,79.14,79.065,79.1,758600000.0
2009-10-07 13:04:00,79.1,79.11,79.025,79.04,1061100001.0
2009-10-07 13:05:00,79.035,79.135,79.03,79.115,973400000.0
2009-10-07 13:06:00,79.115,79.13,79.07,79.07,698999999.0
2009-10-07 13:07:00,79.075,79.075,79.02,79.025,1022499998.0
2009-10-07 13:08:00,79.025,79.04,79.0,79.01,982900000.0
2009-10-07 13:09:00,79.01,79.02,78.96,79.015,1171999999.0
2009-10-07 13:10:00,79.015,79.095,79.01,79.065,956300001.0
2009-10-07 13:11:00,79.06,79.075,79.045,79.045,759300001.0
2009-10-07 13:12:00,79.05,79.055,79.03,79.035,626799999.0
2009-10-07 13:13:00,79.04,79.05,78.995,79.005,410699999.0
2009-10-07 13:14:00,79.005,79.02,78.995,79.01,537299999.0
2009-10-07 13:15:00,79.01,79.02,79.0,79.015,489700001.0
2009-10-07 13:16:00,79.015,79.02,78.985,78.985,456600000.0
2009-10-07 13:17:00,78.99,79.05,78.97,79.05,424100000.0
2009-10-07 13:18:00,79.055,79.095,79.0,79.035,964699996.0
2009-10-07 13:19:00,79.04,79.1,79.0,79.09,802000002.0
2009-10-07 13:20:00,79.095,79.155,79.06,79.105,806900002.0
2009-10-07 13:21:00,79.105,79.12,79.075,79.1,1012400002.0
2009-10-07 13:22:00,79.1,79.16,79.095,79.12,895799999.0
2009-10-07 13:23:00,79.12,79.16,79.12,79.155,727700003.0
2009-10-07 13:24:00,79.15,79.215,79.125,79.205,952500000.0
2009-10-07 13:25:00,79.205,79.21,79.12,79.125,710599998.0
2009-10-07 13:26:00,79.12,79.125,79.03,79.035,991500003.0
2009-10-07 13:27:00,79.03,79.08,79.01,79.05,904599999.0
2009-10-07 13:28:00,79.04,79.07,79.04,79.065,936400004.0
2009-10-07 13:29:00,79.065,79.09,79.06,79.08,823200003.0
2009-10-07 13:30:00,79.08,79.1,79.025,79.08,689200000.0
2009-10-07 13:31:00,79.085,79.09,79.045,79.08,674699999.0
2009-10-07 13:32:00,79.08,79.08,79.045,79.06,909000001.0
2009-10-07 13:33:00,79.065,79.07,79.03,79.03,524800000.0
2009-10-07 13:34:00,79.03,79.04,79.005,79.02,876499994.0
2009-10-07 13:35:00,79.015,79.055,79.015,79.02,642600001.0
2009-10-07 13:36:00,79.02,79.04,79.015,79.025,578300000.0
2009-10-07 13:37:00,79.025,79.04,79.005,79.015,524000000.0
2009-10-07 13:38:00,79.02,79.035,79.02,79.03,271100000.0
2009-10-07 13:39:00,79.03,79.075,79.025,79.07,514599997.0
2009-10-07 13:40:00,79.07,79.08,79.055,79.06,556500000.0
2009-10-07 13:41:00,79.06,79.105,79.055,79.105,325999999.0
2009-10-07 13:42:00,79.105,79.11,79.075,79.075,655400000.0
2009-10-07 13:43:00,79.07,79.095,79.05,79.075,370000000.0
2009-10-07 13:44:00,79.075,79.115,79.065,79.115,569199999.0
2009-10-07 13:45:00,79.12,79.13,79.11,79.13,395400000.0
2009-10-07 13:46:00,79.12,79.125,79.105,79.105,789999999.0
2009-10-07 13:47:00,79.105,79.105,79.07,79.07,498899999.0
2009-10-07 13:48:00,79.07,79.1,79.07,79.09,450199997.0
2009-10-07 13:49:00,79.095,79.115,79.085,79.085,608700000.0
2009-10-07 13:50:00,79.085,79.1,79.085,79.085,323400000.0
2009-10-07 13:51:00,79.085,79.09,79.07,79.09,525800000.0
2009-10-07 13:52:00,79.09,79.095,79.045,79.045,560699999.0
2009-10-07 13:53:00,79.045,79.045,79.035,79.04,453700000.0
2009-10-07 13:54:00,79.035,79.035,79.02,79.03,340400000.0
2009-10-07 13:55:00,79.03,79.035,78.995,79.035,468800001.0
2009-10-07 13:56:00,79.03,79.035,79.015,79.015,839799999.0
2009-10-07 13:57:00,79.015,79.03,78.995,79.025,525799998.0
2009-10-07 13:58:00,79.025,79.025,78.99,78.99,386399999.0
2009-10-07 13:59:00,78.99,79.015,78.98,79.015,306299999.0
2009-10-07 14:00:00,79.01,79.02,78.975,78.98,739000000.0
2009-10-07 14:01:00,78.98,79.03,78.98,79.025,924400002.0
2009-10-07 14:02:00,79.025,79.14,79.01,79.115,659299999.0
2009-10-07 14:03:00,79.115,79.12,79.03,79.045,1075300000.0
2009-10-07 14:04:00,79.045,79.115,79.045,79.105,838099999.0
2009-10-07 14:05:00,79.105,79.125,79.07,79.12,843799999.0
2009-10-07 14:06:00,79.12,79.17,79.11,79.16,981300003.0
2009-10-07 14:07:00,79.16,79.185,79.135,79.185,1017800000.0
2009-10-07 14:08:00,79.185,79.195,79.16,79.175,904700001.0
2009-10-07 14:09:00,79.18,79.2,79.16,79.17,787100001.0
2009-10-07 14:10:00,79.17,79.18,79.145,79.145,627799998.0
2009-10-07 14:11:00,79.145,79.17,79.135,79.165,851599997.0
2009-10-07 14:12:00,79.165,79.175,79.145,79.165,845699999.0
2009-10-07 14:13:00,79.165,79.165,79.105,79.105,1014100000.0
2009-10-07 14:14:00,79.1,79.145,79.1,79.145,950099999.0
2009-10-07 14:15:00,79.15,79.15,79.11,79.11,888299999.0
2009-10-07 14:16:00,79.105,79.16,79.095,79.15,545200000.0
2009-10-07 14:17:00,79.15,79.155,79.125,79.15,762699996.0
2009-10-07 14:18:00,79.15,79.16,79.135,79.155,693299998.0
2009-10-07 14:19:00,79.155,79.235,79.15,79.215,1144499997.0
2009-10-07 14:20:00,79.215,79.225,79.175,79.225,753399994.0
2009-10-07 14:21:00,79.235,79.235,79.17,79.195,636799999.0
2009-10-07 14:22:00,79.19,79.195,79.125,79.125,575499998.0
2009-10-07 14:23:00,79.13,79.16,79.125,79.16,935400000.0
2009-10-07 14:24:00,79.16,79.165,79.135,79.145,724500000.0
2009-10-07 14:25:00,79.145,79.155,79.12,79.135,1133499993.0
2009-10-07 14:26:00,79.135,79.17,79.125,79.15,615799999.0
2009-10-07 14:27:00,79.15,79.18,79.14,79.17,840999995.0
2009-10-07 14:28:00,79.17,79.19,79.165,79.175,540600000.0
2009-10-07 14:29:00,79.175,79.19,79.165,79.185,711000002.0
2009-10-07 14:30:00,79.18,79.18,79.14,79.14,536399998.0
2009-10-07 14:31:00,79.145,79.165,79.13,79.13,438300000.0
2009-10-07 14:32:00,79.125,79.13,79.095,79.095,689100000.0
2009-10-07 14:33:00,79.095,79.105,79.075,79.095,682899999.0
2009-10-07 14:34:00,79.095,79.18,79.095,79.175,924900000.0
2009-10-07 14:35:00,79.175,79.175,79.14,79.145,914000001.0
2009-10-07 14:36:00,79.145,79.145,79.115,79.135,581300000.0
2009-10-07 14:37:00,79.135,79.17,79.12,79.17,745000000.0
2009-10-07 14:38:00,79.17,79.17,79.12,79.14,581899999.0
2009-10-07 14:39:00,79.15,79.225,79.135,79.225,701200001.0
2009-10-07 14:40:00,79.225,79.265,79.205,79.23,885300000.0
2009-10-07 14:41:00,79.235,79.32,79.23,79.29,1126500002.0
2009-10-07 14:42:00,79.29,79.315,79.255,79.255,792900001.0
2009-10-07 14:43:00,79.255,79.265,79.23,79.25,622700000.0
2009-10-07 14:44:00,79.25,79.285,79.235,79.25,673700000.0
2009-10-07 14:45:00,79.25,79.28,79.24,79.24,848499998.0
2009-10-07 14:46:00,79.245,79.265,79.225,79.225,774199998.0
2009-10-07 14:47:00,79.23,79.24,79.185,79.2,807499998.0
2009-10-07 14:48:00,79.195,79.205,79.175,79.195,716299997.0
2009-10-07 14:49:00,79.195,79.21,79.18,79.18,729599997.0
2009-10-07 14:50:00,79.18,79.22,79.17,79.205,917599999.0
2009-10-07 14:51:00,79.205,79.21,79.155,79.19,1049600001.0
2009-10-07 14:52:00,79.185,79.225,79.18,79.195,708200000.0
2009-10-07 14:53:00,79.195,79.2,79.16,79.165,806500001.0
2009-10-07 14:54:00,79.16,79.195,79.14,79.175,567200000.0
2009-10-07 14:55:00,79.175,79.185,79.15,79.18,686800000.0
2009-10-07 14:56:00,79.18,79.22,79.165,79.165,858599998.0
2009-10-07 14:57:00,79.165,79.165,79.14,79.145,736899999.0
2009-10-07 14:58:00,79.14,79.14,79.095,79.11,562899999.0
2009-10-07 14:59:00,79.11,79.17,79.11,79.16,708699998.0
2009-10-07 15:00:00,79.155,79.265,79.15,79.225,823300001.0
2009-10-07 15:01:00,79.23,79.27,79.225,79.25,780800000.0
2009-10-07 15:02:00,79.25,79.315,79.23,79.3,977499999.0
2009-10-07 15:03:00,79.305,79.355,79.285,79.33,755399998.0
2009-10-07 15:04:00,79.325,79.34,79.295,79.335,903199999.0
2009-10-07 15:05:00,79.34,79.35,79.31,79.34,623999999.0
2009-10-07 15:06:00,79.34,79.345,79.285,79.295,483000000.0
2009-10-07 15:07:00,79.295,79.33,79.28,79.315,699200000.0
2009-10-07 15:08:00,79.315,79.33,79.3,79.305,856400001.0
2009-10-07 15:09:00,79.305,79.315,79.275,79.275,862699997.0
2009-10-07 15:10:00,79.275,79.295,79.275,79.295,799600000.0
2009-10-07 15:11:00,79.295,79.315,79.295,79.305,500200002.0
2009-10-07 15:12:00,79.31,79.315,79.285,79.3,614899999.0
2009-10-07 15:13:00,79.305,79.315,79.275,79.275,805499996.0
2009-10-07 15:14:00,79.275,79.325,79.26,79.26,796499998.0
2009-10-07 15:15:00,79.26,79.315,79.26,79.3,590200000.0
2009-10-07 15:16:00,79.295,79.3,79.265,79.27,559400000.0
2009-10-07 15:17:00,79.27,79.275,79.245,79.265,515200000.0
2009-10-07 15:18:00,79.265,79.285,79.265,79.27,541400002.0
2009-10-07 15:19:00,79.27,79.31,79.265,79.305,689500001.0
2009-10-07 15:20:00,79.31,79.33,79.305,79.31,436900000.0
2009-10-07 15:21:00,79.31,79.31,79.295,79.295,596399999.0
2009-10-07 15:22:00,79.3,79.305,79.29,79.295,316100000.0
2009-10-07 15:23:00,79.295,79.305,79.275,79.275,387100000.0
2009-10-07 15:24:00,79.275,79.31,79.275,79.28,756799998.0
2009-10-07 15:25:00,79.28,79.315,79.28,79.305,430300000.0
2009-10-07 15:26:00,79.31,79.33,79.305,79.325,445200000.0
2009-10-07 15:27:00,79.325,79.325,79.3,79.315,547900002.0
2009-10-07 15:28:00,79.315,79.325,79.31,79.32,333600001.0
2009-10-07 15:29:00,79.32,79.32,79.29,79.31,525700000.0
2009-10-07 15:30:00,79.31,79.345,79.305,79.315,781099998.0
2009-10-07 15:31:00,79.32,79.33,79.28,79.28,839099999.0
2009-10-07 15:32:00,79.275,79.305,79.27,79.3,535399999.0
2009-10-07 15:33:00,79.3,79.325,79.29,79.315,659599998.0
2009-10-07 15:34:00,79.315,79.335,79.285,79.33,542300000.0
2009-10-07 15:35:00,79.34,79.41,79.33,79.395,881799999.0
2009-10-07 15:36:00,79.405,79.41,79.36,79.4,813999999.0
2009-10-07 15:37:00,79.395,79.395,79.365,79.375,785200000.0
2009-10-07 15:38:00,79.375,79.385,79.325,79.375,730400001.0
2009-10-07 15:39:00,79.375,79.375,79.325,79.335,618800000.0
2009-10-07 15:40:00,79.34,79.37,79.335,79.36,739699999.0
2009-10-07 15:41:00,79.36,79.36,79.285,79.295,869699999.0
2009-10-07 15:42:00,79.29,79.31,79.26,79.28,812000000.0
2009-10-07 15:43:00,79.28,79.3,79.24,79.295,695000001.0
2009-10-07 15:44:00,79.29,79.29,79.245,79.25,744600000.0
2009-10-07 15:45:00,79.255,79.295,79.255,79.275,625399999.0
2009-10-07 15:46:00,79.275,79.295,79.255,79.26,915699999.0
2009-10-07 15:47:00,79.26,79.28,79.225,79.225,705900000.0
2009-10-07 15:48:00,79.225,79.23,79.18,79.19,861999997.0
2009-10-07 15:49:00,79.19,79.24,79.19,79.195,789499999.0
2009-10-07 15:50:00,79.195,79.215,79.16,79.2,624100001.0
2009-10-07 15:51:00,79.195,79.24,79.18,79.24,579299999.0
2009-10-07 15:52:00,79.245,79.27,79.23,79.26,604200000.0
2009-10-07 15:53:00,79.26,79.27,79.23,79.265,833699999.0
2009-10-07 15:54:00,79.265,79.275,79.205,79.21,742999997.0
2009-10-07 15:55:00,79.21,79.31,79.21,79.29,765699998.0
2009-10-07 15:56:00,79.29,79.32,79.285,79.29,705799998.0
2009-10-07 15:57:00,79.29,79.3,79.26,79.275,816500000.0
2009-10-07 15:58:00,79.275,79.285,79.23,79.235,852999999.0
2009-10-07 15:59:00,79.235,79.235,79.155,79.155,636900000.0
2009-10-07 16:00:00,79.155,79.175,79.11,79.145,759200000.0
2009-10-07 16:01:00,79.145,79.16,79.125,79.135,673900000.0
2009-10-07 16:02:00,79.13,79.16,79.115,79.115,690099999.0
2009-10-07 16:03:00,79.115,79.135,79.1,79.105,863399999.0
2009-10-07 16:04:00,79.105,79.115,79.07,79.08,654899999.0
2009-10-07 16:05:00,79.075,79.1,79.055,79.1,906600000.0
2009-10-07 16:06:00,79.1,79.11,79.07,79.09,544200000.0
2009-10-07 16:07:00,79.09,79.095,79.06,79.065,559500000.0
2009-10-07 16:08:00,79.06,79.095,79.04,79.06,871900002.0
2009-10-07 16:09:00,79.06,79.075,79.03,79.07,726200000.0
2009-10-07 16:10:00,79.08,79.11,79.06,79.1,722299999.0
2009-10-07 16:11:00,79.1,79.14,79.075,79.135,536100000.0
2009-10-07 16:12:00,79.135,79.15,79.11,79.12,741499998.0
2009-10-07 16:13:00,79.125,79.13,79.095,79.115,681600000.0
2009-10-07 16:14:00,79.115,79.125,79.1,79.115,563100001.0
2009-10-07 16:15:00,79.115,79.13,79.11,79.125,571500000.0
2009-10-07 16:16:00,79.125,79.14,79.11,79.125,552200000.0
2009-10-07 16:17:00,79.125,79.175,79.115,79.16,642300001.0
2009-10-07 16:18:00,79.16,79.19,79.15,79.185,742000000.0
2009-10-07 16:19:00,79.19,79.19,79.16,79.175,844299999.0
2009-10-07 16:20:00,79.175,79.19,79.175,79.185,815999999.0
2009-10-07 16:21:00,79.185,79.2,79.175,79.18,564300001.0
2009-10-07 16:22:00,79.175,79.205,79.165,79.19,628300001.0
2009-10-07 16:23:00,79.185,79.21,79.165,79.2,616499998.0
2009-10-07 16:24:00,79.2,79.21,79.18,79.2,875199997.0
2009-10-07 16:25:00,79.2,79.205,79.165,79.165,850400000.0
2009-10-07 16:26:00,79.175,79.19,79.165,79.17,373200000.0
2009-10-07 16:27:00,79.17,79.18,79.16,79.16,379600000.0
2009-10-07 16:28:00,79.16,79.18,79.145,79.175,437600000.0
2009-10-07 16:29:00,79.175,79.225,79.175,79.225,506099999.0
2009-10-07 16:30:00,79.225,79.225,79.14,79.155,728700001.0
2009-10-07 16:31:00,79.155,79.18,79.1,79.1,622200000.0
2009-10-07 16:32:00,79.1,79.115,79.075,79.1,942400000.0
2009-10-07 16:33:00,79.1,79.11,79.055,79.06,796500000.0
2009-10-07 16:34:00,79.06,79.08,79.055,79.075,759400002.0
2009-10-07 16:35:00,79.075,79.115,79.055,79.055,617699999.0
2009-10-07 16:36:00,79.065,79.09,79.055,79.06,683200000.0
2009-10-07 16:37:00,79.065,79.095,79.04,79.09,683299998.0
2009-10-07 16:38:00,79.09,79.095,79.06,79.065,726199999.0
2009-10-07 16:39:00,79.065,79.115,79.06,79.06,674300000.0
2009-10-07 16:40:00,79.06,79.085,79.035,79.055,958199997.0
2009-10-07 16:41:00,79.055,79.075,79.045,79.045,783199998.0
2009-10-07 16:42:00,79.045,79.07,79.035,79.055,627600003.0
2009-10-07 16:43:00,79.055,79.075,79.055,79.065,627100000.0
2009-10-07 16:44:00,79.06,79.115,79.05,79.105,528199999.0
2009-10-07 16:45:00,79.105,79.135,79.1,79.105,269000000.0
2009-10-07 16:46:00,79.11,79.135,79.1,79.13,428700000.0
2009-10-07 16:47:00,79.13,79.145,79.11,79.12,503900001.0
2009-10-07 16:48:00,79.125,79.14,79.105,79.105,573700000.0
2009-10-07 16:49:00,79.11,79.12,79.09,79.095,604000003.0
2009-10-07 16:50:00,79.095,79.11,79.06,79.06,680800002.0
2009-10-07 16:51:00,79.06,79.115,79.06,79.085,482500001.0
2009-10-07 16:52:00,79.09,79.1,79.085,79.095,289700000.0
2009-10-07 16:53:00,79.095,79.135,79.095,79.13,773800001.0
2009-10-07 16:54:00,79.13,79.145,79.13,79.14,547000000.0
2009-10-07 16:55:00,79.14,79.15,79.135,79.135,312300000.0
2009-10-07 16:56:00,79.13,79.145,79.115,79.125,786799997.0
2009-10-07 16:57:00,79.125,79.135,79.1,79.105,494300000.0
2009-10-07 16:58:00,79.11,79.12,79.06,79.1,562600000.0
2009-10-07 16:59:00,79.1,79.15,79.095,79.105,672899999.0
2009-10-07 17:00:00,79.1,79.14,79.085,79.135,715699998.0
2009-10-07 17:01:00,79.135,79.135,79.105,79.105,494999999.0
2009-10-07 17:02:00,79.105,79.135,79.095,79.125,735199999.0
2009-10-07 17:03:00,79.125,79.145,79.12,79.14,678400001.0
2009-10-07 17:04:00,79.14,79.155,79.135,79.14,556399998.0
2009-10-07 17:05:00,79.135,79.155,79.125,79.135,785199998.0
2009-10-07 17:06:00,79.145,79.155,79.115,79.13,715200000.0
2009-10-07 17:07:00,79.125,79.14,79.095,79.095,483499999.0
2009-10-07 17:08:00,79.095,79.1,79.06,79.065,650400000.0
2009-10-07 17:09:00,79.06,79.07,79.04,79.045,962000001.0
2009-10-07 17:10:00,79.04,79.055,79.03,79.03,404500001.0
2009-10-07 17:11:00,79.03,79.065,79.03,79.06,586800001.0
2009-10-07 17:12:00,79.06,79.065,79.045,79.055,486999999.0
2009-10-07 17:13:00,79.055,79.075,79.045,79.065,341600000.0
2009-10-07 17:14:00,79.065,79.075,79.045,79.05,351800000.0
2009-10-07 17:15:00,79.05,79.065,79.03,79.065,632999996.0
2009-10-07 17:16:00,79.065,79.07,79.03,79.03,536699995.0
2009-10-07 17:17:00,79.035,79.065,79.03,79.06,594400002.0
2009-10-07 17:18:00,79.06,79.06,79.02,79.025,517300000.0
2009-10-07 17:19:00,79.03,79.04,79.01,79.015,625399999.0
2009-10-07 17:20:00,79.01,79.015,78.975,78.975,462300001.0
2009-10-07 17:21:00,78.98,78.985,78.9,78.905,691300001.0
2009-10-07 17:22:00,78.91,78.96,78.91,78.93,985200001.0
2009-10-07 17:23:00,78.925,78.94,78.895,78.91,532400000.0
2009-10-07 17:24:00,78.91,78.915,78.895,78.915,526699997.0
2009-10-07 17:25:00,78.915,78.92,78.89,78.89,652300001.0
2009-10-07 17:26:00,78.89,78.915,78.89,78.895,619100000.0
2009-10-07 17:27:00,78.895,78.905,78.875,78.89,695799998.0
2009-10-07 17:28:00,78.89,78.89,78.865,78.88,722600000.0
2009-10-07 17:29:00,78.89,78.915,78.865,78.91,440599998.0
2009-10-07 17:30:00,78.91,78.91,78.875,78.885,532600000.0
2009-10-07 17:31:00,78.885,78.9,78.88,78.88,609600001.0
2009-10-07 17:32:00,78.88,78.89,78.87,78.87,511499999.0
2009-10-07 17:33:00,78.87,78.88,78.865,78.88,613099999.0
2009-10-07 17:34:00,78.88,78.885,78.85,78.855,635900001.0
2009-10-07 17:35:00,78.855,78.88,78.855,78.855,526100000.0
2009-10-07 17:36:00,78.855,78.855,78.83,78.84,597199998.0
2009-10-07 17:37:00,78.84,78.855,78.83,78.845,779299996.0
2009-10-07 17:38:00,78.845,78.88,78.835,78.87,754800000.0
2009-10-07 17:39:00,78.87,78.87,78.845,78.86,589000000.0
2009-10-07 17:40:00,78.855,78.855,78.84,78.845,182100000.0
2009-10-07 17:41:00,78.845,78.86,78.84,78.85,476800000.0
2009-10-07 17:42:00,78.845,78.86,78.84,78.84,584100000.0
2009-10-07 17:43:00,78.84,78.855,78.82,78.835,837799999.0
2009-10-07 17:44:00,78.835,78.84,78.81,78.83,628600000.0
2009-10-07 17:45:00,78.835,78.84,78.815,78.815,575400003.0
2009-10-07 17:46:00,78.815,78.815,78.79,78.795,737299999.0
2009-10-07 17:47:00,78.8,78.815,78.79,78.8,911499997.0
2009-10-07 17:48:00,78.805,78.84,78.79,78.82,682499998.0
2009-10-07 17:49:00,78.815,78.83,78.775,78.775,678899999.0
2009-10-07 17:50:00,78.775,78.805,78.775,78.8,723000000.0
2009-10-07 17:51:00,78.8,78.83,78.8,78.805,343600000.0
2009-10-07 17:52:00,78.805,78.82,78.8,78.805,580299998.0
2009-10-07 17:53:00,78.805,78.82,78.795,78.81,532900002.0
2009-10-07 17:54:00,78.815,78.815,78.78,78.805,593000000.0
2009-10-07 17:55:00,78.805,78.82,78.785,78.8,481399999.0
2009-10-07 17:56:00,78.8,78.82,78.795,78.82,447200000.0
2009-10-07 17:57:00,78.815,78.82,78.79,78.795,539499998.0
2009-10-07 17:58:00,78.795,78.815,78.785,78.795,429400002.0
2009-10-07 17:59:00,78.795,78.795,78.775,78.775,570000003.0
2009-10-07 18:00:00,78.775,78.8,78.77,78.8,543800000.0
2009-10-07 18:01:00,78.8,78.82,78.8,78.82,182300001.0
2009-10-07 18:02:00,78.815,78.825,78.805,78.815,209000000.0
2009-10-07 18:03:00,78.815,78.82,78.81,78.81,320200006.0
2009-10-07 18:04:00,78.815,78.84,78.815,78.82,361799999.0
2009-10-07 18:05:00,78.82,78.845,78.82,78.835,373800000.0
2009-10-07 18:06:00,78.835,78.845,78.825,78.84,378200000.0
2009-10-07 18:07:00,78.835,78.835,78.795,78.82,514000001.0
2009-10-07 18:08:00,78.82,78.855,78.82,78.855,292600000.0
2009-10-07 18:09:00,78.86,78.87,78.845,78.85,335800000.0
2009-10-07 18:10:00,78.85,78.855,78.835,78.845,393500000.0
2009-10-07 18:11:00,78.845,78.885,78.84,78.88,432699999.0
2009-10-07 18:12:00,78.88,78.905,78.88,78.9,352399999.0
2009-10-07 18:13:00,78.9,78.905,78.875,78.88,397200000.0
2009-10-07 18:14:00,78.88,78.895,78.87,78.875,562099999.0
2009-10-07 18:15:00,78.875,78.91,78.87,78.895,440400000.0
2009-10-07 18:16:00,78.895,78.905,78.875,78.875,458999999.0
2009-10-07 18:17:00,78.88,78.885,78.87,78.87,286299999.0
2009-10-07 18:18:00,78.875,78.895,78.87,78.895,252800000.0
2009-10-07 18:19:00,78.895,78.925,78.88,78.92,479900002.0
2009-10-07 18:20:00,78.92,78.93,78.915,78.925,293299999.0
2009-10-07 18:21:00,78.925,78.95,78.92,78.94,517100001.0
2009-10-07 18:22:00,78.94,78.95,78.9,78.91,343300000.0
2009-10-07 18:23:00,78.91,78.91,78.9,78.91,160400000.0
2009-10-07 18:24:00,78.91,78.935,78.91,78.935,223300000.0
2009-10-07 18:25:00,78.935,78.935,78.915,78.92,275900000.0
2009-10-07 18:26:00,78.92,78.92,78.905,78.91,358499999.0
2009-10-07 18:27:00,78.91,78.91,78.89,78.905,129000000.0
2009-10-07 18:28:00,78.905,78.905,78.865,78.865,448600000.0
2009-10-07 18:29:00,78.865,78.875,78.865,78.87,61900000.0
2009-10-07 18:30:00,78.87,78.875,78.815,78.815,311100000.0
2009-10-07 18:31:00,78.815,78.835,78.81,78.835,448299999.0
2009-10-07 18:32:00,78.835,78.85,78.835,78.845,217900000.0
2009-10-07 18:33:00,78.845,78.855,78.82,78.82,277600000.0
2009-10-07 18:34:00,78.825,78.845,78.815,78.845,216299999.0
2009-10-07 18:35:00,78.845,78.865,78.84,78.845,418100000.0
2009-10-07 18:36:00,78.845,78.86,78.84,78.85,355700000.0
2009-10-07 18:37:00,78.85,78.85,78.83,78.84,276300001.0
2009-10-07 18:38:00,78.84,78.845,78.835,78.835,257599999.0
2009-10-07 18:39:00,78.83,78.83,78.82,78.82,181700000.0
2009-10-07 18:40:00,78.82,78.845,78.82,78.835,688599999.0
2009-10-07 18:41:00,78.835,78.845,78.825,78.835,423599999.0
2009-10-07 18:42:00,78.835,78.87,78.835,78.865,301600000.0
2009-10-07 18:43:00,78.865,78.87,78.855,78.865,330500000.0
2009-10-07 18:44:00,78.87,78.885,78.865,78.865,217200000.0
2009-10-07 18:45:00,78.865,78.865,78.86,78.86,137400000.0
2009-10-07 18:46:00,78.865,78.87,78.84,78.84,273700000.0
2009-10-07 18:47:00,78.84,78.855,78.83,78.83,266800000.0
2009-10-07 18:48:00,78.835,78.84,78.825,78.84,537799997.0
2009-10-07 18:49:00,78.845,78.855,78.83,78.845,316900001.0
2009-10-07 18:50:00,78.85,78.86,78.845,78.86,388800000.0
2009-10-07 18:51:00,78.865,78.9,78.855,78.895,399900000.0
2009-10-07 18:52:00,78.89,78.9,78.885,78.89,413700000.0
2009-10-07 18:53:00,78.89,78.89,78.865,78.87,275500000.0
2009-10-07 18:54:00,78.87,78.88,78.855,78.86,220299999.0
2009-10-07 18:55:00,78.865,78.865,78.84,78.84,166799999.0
2009-10-07 18:56:00,78.84,78.865,78.84,78.865,175100000.0
2009-10-07 18:57:00,78.86,78.865,78.83,78.855,170200000.0
2009-10-07 18:58:00,78.875,78.895,78.87,78.88,373300000.0
2009-10-07 18:59:00,78.88,78.88,78.85,78.85,237100000.0
2009-10-07 19:00:00,78.85,78.86,78.815,78.845,476699999.0
2009-10-07 19:01:00,78.845,78.865,78.845,78.85,271199999.0
2009-10-07 19:02:00,78.85,78.87,78.845,78.865,291700000.0
2009-10-07 19:03:00,78.865,78.89,78.86,78.885,415600001.0
2009-10-07 19:04:00,78.885,78.9,78.88,78.895,146200000.0
2009-10-07 19:05:00,78.895,78.895,78.88,78.88,139000000.0
2009-10-07 19:06:00,78.88,78.885,78.855,78.87,303600000.0
2009-10-07 19:07:00,78.87,78.875,78.845,78.85,156800000.0
2009-10-07 19:08:00,78.85,78.855,78.825,78.835,333300000.0
2009-10-07 19:09:00,78.83,78.83,78.805,78.81,253100001.0
2009-10-07 19:10:00,78.805,78.81,78.75,78.755,364800000.0
2009-10-07 19:11:00,78.755,78.775,78.74,78.75,399400000.0
2009-10-07 19:12:00,78.75,78.75,78.74,78.74,118600000.0
2009-10-07 19:13:00,78.74,78.74,78.72,78.73,274500000.0
2009-10-07 19:14:00,78.73,78.74,78.725,78.74,288000000.0
2009-10-07 19:15:00,78.74,78.77,78.74,78.755,239300000.0
2009-10-07 19:16:00,78.755,78.77,78.745,78.77,203800000.0
2009-10-07 19:17:00,78.765,78.775,78.765,78.765,26900000.0
2009-10-07 19:18:00,78.765,78.785,78.765,78.78,150900000.0
2009-10-07 19:19:00,78.78,78.785,78.735,78.745,297400000.0
2009-10-07 19:20:00,78.75,78.76,78.73,78.73,154900000.0
2009-10-07 19:21:00,78.725,78.74,78.71,78.71,290299999.0
2009-10-07 19:22:00,78.71,78.725,78.685,78.685,364599998.0
2009-10-07 19:23:00,78.685,78.7,78.67,78.7,517899998.0
2009-10-07 19:24:00,78.695,78.715,78.695,78.71,155200000.0
2009-10-07 19:25:00,78.71,78.715,78.705,78.71,136400000.0
2009-10-07 19:26:00,78.71,78.72,78.71,78.71,375300000.0
2009-10-07 19:27:00,78.705,78.72,78.7,78.7,220900000.0
2009-10-07 19:28:00,78.7,78.71,78.685,78.695,267500000.0
2009-10-07 19:29:00,78.695,78.705,78.69,78.7,217900000.0
2009-10-07 19:30:00,78.69,78.69,78.63,78.63,359300000.0
2009-10-07 19:31:00,78.63,78.66,78.63,78.655,250400000.0
2009-10-07 19:32:00,78.655,78.655,78.62,78.63,269300000.0
2009-10-07 19:33:00,78.63,78.665,78.63,78.655,179200000.0
2009-10-07 19:34:00,78.655,78.66,78.645,78.66,217300000.0
2009-10-07 19:35:00,78.66,78.675,78.65,78.665,213600000.0
2009-10-07 19:36:00,78.665,78.675,78.66,78.675,422700000.0
2009-10-07 19:37:00,78.67,78.675,78.64,78.665,678599999.0
2009-10-07 19:38:00,78.665,78.7,78.645,78.66,346999999.0
2009-10-07 19:39:00,78.66,78.66,78.645,78.645,240200000.0
2009-10-07 19:40:00,78.645,78.665,78.64,78.66,297400000.0
2009-10-07 19:41:00,78.66,78.67,78.63,78.63,638600001.0
2009-10-07 19:42:00,78.63,78.645,78.615,78.64,322000000.0
2009-10-07 19:43:00,78.64,78.655,78.62,78.625,237900000.0
2009-10-07 19:44:00,78.62,78.675,78.62,78.63,627500000.0
2009-10-07 19:45:00,78.635,78.64,78.605,78.61,384100000.0
2009-10-07 19:46:00,78.605,78.65,78.605,78.64,567900001.0
2009-10-07 19:47:00,78.64,78.68,78.64,78.68,455300000.0
2009-10-07 19:48:00,78.685,78.7,78.675,78.675,284699999.0
2009-10-07 19:49:00,78.675,78.675,78.63,78.64,361400000.0
2009-10-07 19:50:00,78.64,78.65,78.63,78.645,174700000.0
2009-10-07 19:51:00,78.65,78.655,78.62,78.62,390400000.0
2009-10-07 19:52:00,78.62,78.62,78.605,78.605,192900000.0
2009-10-07 19:53:00,78.605,78.645,78.605,78.625,427200000.0
2009-10-07 19:54:00,78.62,78.655,78.62,78.645,324900000.0
2009-10-07 19:55:00,78.665,78.665,78.63,78.645,384100000.0
2009-10-07 19:56:00,78.645,78.645,78.63,78.63,307900000.0
2009-10-07 19:57:00,78.63,78.645,78.63,78.645,211500000.0
2009-10-07 19:58:00,78.65,78.66,78.64,78.645,222300000.0
2009-10-07 19:59:00,78.645,78.665,78.635,78.66,392900000.0
2009-10-07 20:00:00,78.655,78.655,78.63,78.645,502100000.0
2009-10-07 20:01:00,78.645,78.66,78.635,78.645,272300001.0
2009-10-07 20:02:00,78.65,78.66,78.625,78.625,274999999.0
2009-10-07 20:03:00,78.625,78.645,78.625,78.625,352100000.0
2009-10-07 20:04:00,78.625,78.665,78.625,78.655,250599999.0
2009-10-07 20:05:00,78.65,78.65,78.64,78.64,316100000.0
2009-10-07 20:06:00,78.635,78.64,78.62,78.62,162100000.0
2009-10-07 20:07:00,78.62,78.64,78.615,78.625,228700000.0
2009-10-07 20:08:00,78.625,78.635,78.615,78.615,235500000.0
2009-10-07 20:09:00,78.615,78.615,78.615,78.615,79400000.0
2009-10-07 20:10:00,78.615,78.625,78.615,78.615,195200000.0
2009-10-07 20:11:00,78.615,78.615,78.58,78.595,446600000.0
2009-10-07 20:12:00,78.595,78.64,78.585,78.63,743300001.0
2009-10-07 20:13:00,78.625,78.63,78.615,78.62,402800000.0
2009-10-07 20:14:00,78.62,78.645,78.605,78.635,686200000.0
2009-10-07 20:15:00,78.635,78.64,78.62,78.63,635300001.0
2009-10-07 20:16:00,78.63,78.645,78.615,78.625,423000001.0
2009-10-07 20:17:00,78.625,78.655,78.625,78.65,263500000.0
2009-10-07 20:18:00,78.65,78.67,78.645,78.655,266400000.0
2009-10-07 20:19:00,78.66,78.66,78.625,78.635,502399999.0
2009-10-07 20:20:00,78.64,78.655,78.615,78.625,321100000.0
2009-10-07 20:21:00,78.62,78.62,78.595,78.6,308400000.0
2009-10-07 20:22:00,78.6,78.635,78.595,78.635,238100000.0
2009-10-07 20:23:00,78.635,78.635,78.615,78.615,415000001.0
2009-10-07 20:24:00,78.62,78.635,78.61,78.625,182900000.0
2009-10-07 20:25:00,78.62,78.645,78.62,78.64,385300000.0
2009-10-07 20:26:00,78.64,78.65,78.635,78.64,242099998.0
2009-10-07 20:27:00,78.64,78.645,78.63,78.63,438600001.0
2009-10-07 20:28:00,78.63,78.665,78.63,78.665,229500000.0
2009-10-07 20:29:00,78.66,78.66,78.615,78.625,229200000.0
2009-10-07 20:30:00,78.625,78.625,78.615,78.615,288900000.0
2009-10-07 20:31:00,78.615,78.62,78.61,78.61,149000000.0
2009-10-07 20:32:00,78.61,78.62,78.595,78.6,413100000.0
2009-10-07 20:33:00,78.6,78.62,78.6,78.61,266000001.0
2009-10-07 20:34:00,78.61,78.62,78.595,78.62,299800000.0
2009-10-07 20:35:00,78.62,78.625,78.6,78.6,206700001.0
2009-10-07 20:36:00,78.6,78.6,78.595,78.6,122100000.0
2009-10-07 20:37:00,78.6,78.63,78.6,78.62,239200000.0
2009-10-07 20:38:00,78.62,78.63,78.62,78.63,104700000.0
2009-10-07 20:39:00,78.63,78.635,78.63,78.635,100100000.0
2009-10-07 20:40:00,78.635,78.645,78.63,78.64,261700000.0
2009-10-07 20:41:00,78.64,78.645,78.625,78.63,277800000.0
2009-10-07 20:42:00,78.63,78.65,78.63,78.65,205600000.0
2009-10-07 20:43:00,78.65,78.65,78.625,78.63,459399998.0
2009-10-07 20:44:00,78.63,78.63,78.605,78.62,420000001.0
2009-10-07 20:45:00,78.62,78.63,78.615,78.62,230100000.0
2009-10-07 20:46:00,78.625,78.675,78.61,78.67,381700000.0
2009-10-07 20:47:00,78.675,78.705,78.665,78.695,433700001.0
2009-10-07 20:48:00,78.69,78.69,78.66,78.66,519500000.0
2009-10-07 20:49:00,78.66,78.66,78.645,78.655,288200000.0
2009-10-07 20:50:00,78.655,78.66,78.645,78.655,143900000.0
2009-10-07 20:51:00,78.655,78.685,78.655,78.685,272400000.0
2009-10-07 20:52:00,78.685,78.695,78.675,78.675,225800000.0
2009-10-07 20:53:00,78.675,78.685,78.665,78.665,234600000.0
2009-10-07 20:54:00,78.665,78.67,78.665,78.67,378900000.0
2009-10-07 20:55:00,78.67,78.715,78.67,78.71,374700000.0
2009-10-07 20:56:00,78.71,78.745,78.71,78.725,318000000.0
2009-10-07 20:57:00,78.72,78.735,78.71,78.715,223000000.0
2009-10-07 20:58:00,78.705,78.715,78.695,78.715,164600000.0
2009-10-07 20:59:00,78.715,78.765,78.715,78.74,485600000.0
2009-10-07 21:00:00,78.74,78.745,78.73,78.74,259000000.0
2009-10-07 21:01:00,78.74,78.745,78.725,78.725,185400000.0
2009-10-07 21:02:00,78.725,78.735,78.695,78.695,334500000.0
2009-10-07 21:03:00,78.695,78.735,78.695,78.735,363700000.0
2009-10-07 21:04:00,78.735,78.735,78.725,78.725,359799999.0
2009-10-07 21:05:00,78.72,78.735,78.695,78.705,537300000.0
2009-10-07 21:06:00,78.7,78.715,78.68,78.71,539900000.0
2009-10-07 21:07:00,78.72,78.725,78.705,78.705,186000000.0
2009-10-07 21:08:00,78.705,78.72,78.705,78.72,89800000.0
2009-10-07 21:09:00,78.72,78.73,78.72,78.725,97700000.0
2009-10-07 21:10:00,78.725,78.775,78.725,78.76,475000000.0
2009-10-07 21:11:00,78.755,78.775,78.74,78.76,401400000.0
2009-10-07 21:12:00,78.76,78.765,78.745,78.755,226800000.0
2009-10-07 21:13:00,78.755,78.755,78.735,78.745,344300000.0
2009-10-07 21:14:00,78.75,78.78,78.75,78.775,256600001.0
2009-10-07 21:15:00,78.77,78.79,78.755,78.77,264000000.0
2009-10-07 21:16:00,78.785,78.805,78.77,78.8,496700000.0
2009-10-07 21:17:00,78.8,78.81,78.8,78.8,216400000.0
2009-10-07 21:18:00,78.805,78.805,78.795,78.795,115500000.0
2009-10-07 21:19:00,78.795,78.81,78.76,78.76,603100001.0
2009-10-07 21:20:00,78.76,78.77,78.755,78.755,371600000.0
2009-10-07 21:21:00,78.755,78.77,78.75,78.76,298500001.0
2009-10-07 21:22:00,78.76,78.765,78.745,78.745,462400000.0
2009-10-07 21:23:00,78.745,78.75,78.725,78.725,307300000.0
2009-10-07 21:24:00,78.725,78.74,78.715,78.725,366900000.0
2009-10-07 21:25:00,78.725,78.735,78.7,78.71,361300000.0
2009-10-07 21:26:00,78.71,78.72,78.7,78.72,168500000.0
2009-10-07 21:27:00,78.72,78.74,78.71,78.74,292500001.0
2009-10-07 21:28:00,78.74,78.775,78.74,78.76,485199999.0
2009-10-07 21:29:00,78.76,78.77,78.745,78.75,319299999.0
2009-10-07 21:30:00,78.75,78.765,78.75,78.765,359800001.0
2009-10-07 21:31:00,78.765,78.77,78.75,78.75,218800000.0
2009-10-07 21:32:00,78.75,78.75,78.735,78.75,156700000.0
2009-10-07 21:33:00,78.75,78.75,78.74,78.74,50700000.0
2009-10-07 21:34:00,78.74,78.75,78.74,78.74,65100000.0
2009-10-07 21:35:00,78.745,78.785,78.745,78.785,465800001.0
2009-10-07 21:36:00,78.785,78.79,78.765,78.78,427300000.0
2009-10-07 21:37:00,78.78,78.785,78.765,78.775,312100000.0
2009-10-07 21:38:00,78.775,78.78,78.77,78.77,180500000.0
2009-10-07 21:39:00,78.765,78.77,78.76,78.765,287000000.0
2009-10-07 21:40:00,78.765,78.79,78.76,78.79,284700000.0
2009-10-07 21:41:00,78.79,78.795,78.78,78.79,276400000.0
2009-10-07 21:42:00,78.79,78.79,78.78,78.78,69100000.0
2009-10-07 21:43:00,78.78,78.785,78.78,78.78,202400000.0
2009-10-07 21:44:00,78.78,78.78,78.775,78.775,109300000.0
2009-10-07 21:45:00,78.775,78.78,78.765,78.78,363099999.0
2009-10-07 21:46:00,78.785,78.79,78.765,78.765,513599997.0
2009-10-07 21:47:00,78.77,78.78,78.77,78.775,72300000.0
2009-10-07 21:48:00,78.77,78.77,78.755,78.76,267300000.0
2009-10-07 21:49:00,78.76,78.795,78.76,78.775,201199999.0
2009-10-07 21:50:00,78.775,78.795,78.775,78.785,381500000.0
2009-10-07 21:51:00,78.785,78.8,78.785,78.8,221300000.0
2009-10-07 21:52:00,78.805,78.815,78.805,78.81,54800000.0
2009-10-07 21:53:00,78.81,78.815,78.79,78.795,300500000.0
2009-10-07 21:54:00,78.795,78.81,78.79,78.805,218300000.0
2009-10-07 21:55:00,78.805,78.815,78.795,78.805,177500000.0
2009-10-07 21:56:00,78.805,78.84,78.8,78.835,470099999.0
2009-10-07 21:57:00,78.835,78.845,78.835,78.845,106600000.0
2009-10-07 21:58:00,78.855,78.855,78.85,78.855,116900001.0
2009-10-07 21:59:00,78.86,78.865,78.83,78.835,341500000.0
2009-10-07 22:00:00,78.83,78.835,78.815,78.815,311400000.0
2009-10-07 22:01:00,78.815,78.82,78.805,78.805,59400000.0
2009-10-07 22:02:00,78.805,78.815,78.8,78.815,62100000.0
2009-10-07 22:03:00,78.815,78.835,78.81,78.835,142700000.0
2009-10-07 22:04:00,78.835,78.84,78.83,78.835,128500000.0
2009-10-07 22:05:00,78.84,78.895,78.84,78.89,199000000.0
2009-10-07 22:06:00,78.89,78.94,78.885,78.925,196100000.0
2009-10-07 22:07:00,78.92,78.93,78.91,78.915,56900000.0
2009-10-07 22:08:00,78.91,78.91,78.91,78.91,29600000.0
2009-10-07 22:09:00,78.91,78.915,78.9,78.9,44100000.0
2009-10-07 22:10:00,78.9,78.9,78.875,78.875,26200000.0
2009-10-07 22:11:00,78.885,78.885,78.86,78.87,197500000.0
2009-10-07 22:12:00,78.87,78.875,78.865,78.875,54700000.0
2009-10-07 22:13:00,78.875,78.88,78.875,78.875,47300000.0
2009-10-07 22:14:00,78.875,78.885,78.875,78.875,82500000.0
2009-10-07 22:15:00,78.875,78.89,78.87,78.885,17900000.0
2009-10-07 22:16:00,78.885,78.885,78.875,78.875,12700000.0
2009-10-07 22:17:00,78.875,78.88,78.875,78.88,39200000.0
2009-10-07 22:18:00,78.88,78.885,78.86,78.87,132300000.0
2009-10-07 22:19:00,78.87,78.88,78.84,78.845,76700000.0
2009-10-07 22:20:00,78.845,78.845,78.845,78.845,18200000.0
2009-10-07 22:21:00,78.815,78.825,78.81,78.825,78100000.0
2009-10-07 22:22:00,78.825,78.83,78.825,78.83,19500000.0
2009-10-07 22:23:00,78.83,78.83,78.825,78.825,4500000.0
2009-10-07 22:24:00,78.825,78.83,78.825,78.83,54400000.0
2009-10-07 22:25:00,78.83,78.83,78.83,78.83,7500000.0
2009-10-07 22:26:00,78.83,78.83,78.83,78.83,27700000.0
2009-10-07 22:27:00,78.83,78.84,78.825,78.83,89300000.0
2009-10-07 22:28:00,78.825,78.825,78.82,78.82,30800000.0
2009-10-07 22:29:00,78.82,78.825,78.82,78.82,36500000.0
2009-10-07 22:30:00,78.82,78.82,78.815,78.82,11900000.0
2009-10-07 22:31:00,78.82,78.82,78.81,78.815,39600000.0
2009-10-07 22:32:00,78.815,78.815,78.81,78.81,11000000.0
2009-10-07 22:33:00,78.805,78.805,78.805,78.805,28400000.0
2009-10-07 22:34:00,78.805,78.835,78.805,78.835,58900000.0
2009-10-07 22:35:00,78.835,78.845,78.835,78.84,88600000.0
2009-10-07 22:36:00,78.84,78.845,78.84,78.845,18500000.0
2009-10-07 22:37:00,78.86,78.865,78.86,78.865,38400000.0
2009-10-07 22:38:00,78.865,78.88,78.85,78.85,173900000.0
2009-10-07 22:39:00,78.85,78.85,78.835,78.84,123500000.0
2009-10-07 22:40:00,78.84,78.885,78.84,78.885,180900000.0
2009-10-07 22:41:00,78.89,78.93,78.89,78.93,247300000.0
2009-10-07 22:42:00,78.925,78.925,78.885,78.89,276400000.0
2009-10-07 22:43:00,78.89,78.9,78.89,78.9,144300000.0
2009-10-07 22:44:00,78.9,78.905,78.895,78.895,66000000.0
2009-10-07 22:45:00,78.895,78.905,78.895,78.9,65300000.0
2009-10-07 22:46:00,78.9,78.91,78.9,78.91,57900000.0
2009-10-07 22:47:00,78.915,78.915,78.915,78.915,69000000.0
2009-10-07 22:48:00,78.915,78.92,78.915,78.92,44600000.0
2009-10-07 22:49:00,78.92,78.92,78.915,78.915,60800000.0
2009-10-07 22:50:00,78.915,78.935,78.915,78.92,63100000.0
2009-10-07 22:51:00,78.925,78.945,78.925,78.94,120200000.0
2009-10-07 22:52:00,78.94,78.945,78.94,78.94,54400000.0
2009-10-07 22:53:00,78.945,78.95,78.94,78.94,58300000.0
2009-10-07 22:54:00,78.94,78.955,78.93,78.935,185700000.0
2009-10-07 22:55:00,78.945,78.97,78.94,78.97,195700000.0
2009-10-07 22:56:00,78.975,78.985,78.945,78.945,126100000.0
2009-10-07 22:57:00,78.945,78.975,78.945,78.97,86900000.0
2009-10-07 22:58:00,78.97,78.975,78.95,78.965,102000000.0
2009-10-07 22:59:00,78.965,78.965,78.93,78.93,76700000.0
2009-10-07 23:00:00,78.925,78.925,78.895,78.9,31000000.0
2009-10-07 23:01:00,78.905,78.905,78.895,78.895,8500000.0
2009-10-07 23:02:00,78.895,78.91,78.85,78.91,33500000.0
2009-10-07 23:03:00,78.91,78.94,78.91,78.94,18000000.0
2009-10-07 23:04:00,78.935,78.935,78.93,78.935,12000000.0
2009-10-07 23:05:00,78.94,78.945,78.925,78.93,64700000.0
2009-10-07 23:06:00,78.915,78.93,78.895,78.93,87300000.0
2009-10-07 23:07:00,78.935,78.935,78.895,78.895,44600000.0
2009-10-07 23:08:00,78.89,78.955,78.89,78.94,45600000.0
2009-10-07 23:09:00,78.945,78.945,78.945,78.945,3400000.0
2009-10-07 23:10:00,78.945,78.95,78.93,78.93,26600000.0
2009-10-07 23:11:00,78.935,78.95,78.935,78.935,22400000.0
2009-10-07 23:12:00,78.95,78.955,78.94,78.95,66700000.0
2009-10-07 23:13:00,78.95,78.965,78.95,78.96,124500000.0
2009-10-07 23:14:00,78.955,78.96,78.95,78.95,28700000.0
2009-10-07 23:15:00,78.95,78.95,78.945,78.95,37500000.0
2009-10-07 23:16:00,78.95,78.95,78.94,78.94,11000000.0
2009-10-07 23:17:00,78.945,78.95,78.945,78.95,13600000.0
2009-10-07 23:18:00,78.955,78.955,78.955,78.955,24500000.0
2009-10-07 23:19:00,78.955,78.955,78.94,78.95,41700000.0
2009-10-07 23:20:00,78.945,78.945,78.945,78.945,29000000.0
2009-10-07 23:21:00,78.945,78.945,78.935,78.945,45800000.0
2009-10-07 23:22:00,78.955,78.96,78.945,78.945,36200000.0
2009-10-07 23:23:00,78.945,78.945,78.94,78.94,31100000.0
2009-10-07 23:24:00,78.94,78.94,78.925,78.925,140600000.0
2009-10-07 23:25:00,78.925,78.935,78.925,78.935,22500000.0
2009-10-07 23:26:00,78.935,78.94,78.935,78.935,9300000.0
2009-10-07 23:27:00,78.915,78.919,78.883,78.917,58800000.0
2009-10-07 23:28:00,78.935,78.95,78.935,78.94,39900000.0
2009-10-07 23:29:00,78.94,78.94,78.91,78.915,82800000.0
2009-10-07 23:30:00,78.915,78.935,78.91,78.915,75400000.0
2009-10-07 23:31:00,78.915,78.92,78.905,78.905,111000000.0
2009-10-07 23:32:00,78.905,78.905,78.905,78.905,6700000.0
2009-10-07 23:33:00,78.905,78.905,78.89,78.89,118100000.0
2009-10-07 23:34:00,78.89,78.89,78.89,78.89,23400000.0
2009-10-07 23:35:00,78.895,78.895,78.89,78.89,18500000.0
2009-10-07 23:36:00,78.89,78.9,78.89,78.9,54600000.0
2009-10-07 23:37:00,78.9,78.9,78.88,78.88,28800000.0
2009-10-07 23:38:00,78.885,78.89,78.88,78.88,12700000.0
2009-10-07 23:39:00,78.875,78.875,78.875,78.875,13700000.0
2009-10-07 23:40:00,78.875,78.875,78.875,78.875,6900000.0
2009-10-07 23:41:00,78.87,78.87,78.846,78.87,139400000.0
2009-10-07 23:42:00,78.875,78.88,78.875,78.88,25400000.0
2009-10-07 23:43:00,78.875,78.89,78.875,78.885,71700000.0
2009-10-07 23:44:00,78.885,78.915,78.885,78.905,105700000.0
2009-10-07 23:45:00,78.9,78.9,78.89,78.89,52800000.0
2009-10-07 23:46:00,78.89,78.89,78.88,78.88,44100000.0
2009-10-07 23:47:00,78.855,78.868,78.843,78.859,229000000.0
2009-10-07 23:48:00,78.817,78.85,78.817,78.85,81600000.0
2009-10-07 23:49:00,78.88,78.91,78.88,78.905,26200000.0
2009-10-07 23:50:00,78.91,78.915,78.895,78.905,67500000.0
2009-10-07 23:51:00,78.905,78.905,78.9,78.9,26400000.0
2009-10-07 23:52:00,78.9,78.9,78.89,78.89,106500000.0
2009-10-07 23:53:00,78.89,78.89,78.88,78.88,4500000.0
2009-10-07 23:54:00,78.89,78.89,78.89,78.89,2000000.0
2009-10-07 23:55:00,78.868,78.868,78.855,78.855,238200000.0
2009-10-07 23:56:00,78.89,78.89,78.88,78.885,22400000.0
2009-10-07 23:57:00,78.875,78.875,78.875,78.875,7000000.0
2009-10-07 23:58:00,78.88,78.885,78.875,78.875,86800000.0
2009-10-07 23:59:00,78.875,78.885,78.875,78.885,44600000.0
2009-10-08 00:00:00,78.89,78.905,78.89,78.895,104500000.0
2009-10-08 00:01:00,78.895,78.925,78.895,78.915,100300000.0
2009-10-08 00:02:00,78.915,78.915,78.875,78.9,167000000.0
2009-10-08 00:03:00,78.895,78.905,78.895,78.9,77100000.0
2009-10-08 00:04:00,78.9,78.925,78.9,78.915,91200000.0
2009-10-08 00:05:00,78.915,78.915,78.915,78.915,11200000.0
2009-10-08 00:06:00,78.915,78.915,78.915,78.915,58400000.0
2009-10-08 00:07:00,78.915,78.925,78.915,78.92,40200000.0
2009-10-08 00:08:00,78.925,78.925,78.92,78.925,10400000.0
2009-10-08 00:09:00,78.925,78.925,78.925,78.925,7200000.0
2009-10-08 00:10:00,78.889,78.909,78.879,78.901,331800000.0
2009-10-08 00:11:00,78.902,78.905,78.883,78.901,311000000.0
2009-10-08 00:12:00,78.92,78.92,78.92,78.92,2400000.0
2009-10-08 00:13:00,78.92,78.92,78.91,78.915,22000000.0
2009-10-08 00:14:00,78.915,78.92,78.905,78.92,54600000.0
2009-10-08 00:15:00,78.915,78.915,78.905,78.915,45400000.0
2009-10-08 00:16:00,78.915,78.915,78.905,78.905,63200000.0
2009-10-08 00:17:00,78.905,78.91,78.905,78.91,8600000.0
2009-10-08 00:18:00,78.915,78.915,78.915,78.915,12000000.0
2009-10-08 00:19:00,78.915,78.92,78.915,78.92,24000000.0
2009-10-08 00:20:00,78.92,78.92,78.92,78.92,7300000.0
2009-10-08 00:21:00,78.92,78.935,78.92,78.935,45400000.0
2009-10-08 00:22:00,78.935,78.955,78.93,78.935,126700000.0
2009-10-08 00:23:00,78.935,78.94,78.92,78.925,124900000.0
2009-10-08 00:24:00,78.925,78.93,78.915,78.925,106200000.0
2009-10-08 00:25:00,78.93,78.94,78.93,78.935,42300000.0
2009-10-08 00:26:00,78.935,78.935,78.925,78.935,68500000.0
2009-10-08 00:27:00,78.935,78.94,78.935,78.94,9100000.0
2009-10-08 00:28:00,78.945,78.945,78.915,78.915,71900000.0
2009-10-08 00:29:00,78.915,78.92,78.91,78.915,65600000.0
2009-10-08 00:30:00,78.915,78.915,78.88,78.885,206900000.0
2009-10-08 00:31:00,78.885,78.9,78.885,78.89,19400000.0
2009-10-08 00:32:00,78.885,78.9,78.88,78.9,45900000.0
2009-10-08 00:33:00,78.895,78.9,78.875,78.885,30100000.0
2009-10-08 00:34:00,78.885,78.895,78.88,78.895,81300000.0
2009-10-08 00:35:00,78.905,78.905,78.895,78.895,13300000.0
2009-10-08 00:36:00,78.895,78.895,78.88,78.895,36100000.0
2009-10-08 00:37:00,78.895,78.9,78.895,78.9,28300000.0
2009-10-08 00:38:00,78.905,78.905,78.905,78.905,30000000.0
2009-10-08 00:39:00,78.91,78.935,78.91,78.915,75400000.0
2009-10-08 00:40:00,78.925,78.955,78.925,78.955,51500000.0
2009-10-08 00:41:00,78.95,78.95,78.94,78.94,9600000.0
2009-10-08 00:42:00,78.945,78.96,78.945,78.945,42000000.0
2009-10-08 00:43:00,78.945,78.97,78.945,78.97,29000000.0
2009-10-08 00:44:00,78.975,79.0,78.975,78.975,85800000.0
2009-10-08 00:45:00,78.975,78.985,78.975,78.985,24800000.0
2009-10-08 00:46:00,78.985,78.985,78.97,78.975,41600000.0
2009-10-08 00:47:00,78.975,78.975,78.97,78.97,63600000.0
2009-10-08 00:48:00,78.965,78.965,78.96,78.96,10400000.0
2009-10-08 00:49:00,78.965,78.965,78.94,78.94,62200000.0
2009-10-08 00:50:00,78.935,78.95,78.935,78.945,35200000.0
2009-10-08 00:51:00,78.94,78.94,78.895,78.9,140100000.0
2009-10-08 00:52:00,78.895,78.92,78.895,78.92,64600000.0
2009-10-08 00:53:00,78.915,78.96,78.915,78.96,126800000.0
2009-10-08 00:54:00,78.96,78.96,78.945,78.95,63000000.0
2009-10-08 00:55:00,78.945,78.95,78.94,78.94,66500000.0
2009-10-08 00:56:00,78.935,78.95,78.935,78.935,68000000.0
2009-10-08 00:57:00,78.93,78.945,78.93,78.94,32600000.0
2009-10-08 00:58:00,78.94,78.955,78.94,78.945,123100000.0
2009-10-08 00:59:00,78.94,78.95,78.94,78.95,92900000.0
2009-10-08 01:00:00,78.95,78.965,78.95,78.965,83000000.0
2009-10-08 01:01:00,78.965,78.985,78.945,78.955,68100000.0
2009-10-08 01:02:00,78.955,78.955,78.93,78.93,22600000.0
2009-10-08 01:03:00,78.925,78.98,78.925,78.97,106000000.0
2009-10-08 01:04:00,78.96,78.975,78.96,78.975,72900000.0
2009-10-08 01:05:00,78.975,78.975,78.96,78.96,56400000.0
2009-10-08 01:06:00,78.96,78.965,78.92,78.92,104200000.0
2009-10-08 01:07:00,78.915,78.945,78.91,78.94,129000000.0
2009-10-08 01:08:00,78.94,78.945,78.93,78.93,66400000.0
2009-10-08 01:09:00,78.93,78.94,78.93,78.93,33000000.0
2009-10-08 01:10:00,78.94,78.94,78.93,78.94,47000000.0
2009-10-08 01:11:00,78.935,78.94,78.935,78.94,38400000.0
2009-10-08 01:12:00,78.94,78.955,78.94,78.95,40600000.0
2009-10-08 01:13:00,78.945,78.95,78.945,78.95,92200000.0
2009-10-08 01:14:00,78.95,78.965,78.95,78.95,32400000.0
2009-10-08 01:15:00,78.95,78.995,78.95,78.985,238800000.0
2009-10-08 01:16:00,78.985,79.01,78.985,79.0,224300000.0
2009-10-08 01:17:00,79.0,79.005,78.995,79.005,28000000.0
2009-10-08 01:18:00,79.005,79.015,79.005,79.015,28000000.0
2009-10-08 01:19:00,79.015,79.025,79.015,79.02,85600000.0
2009-10-08 01:20:00,79.025,79.035,79.005,79.005,65600000.0
2009-10-08 01:21:00,79.015,79.02,79.005,79.02,90400000.0
2009-10-08 01:22:00,79.02,79.035,79.02,79.03,146400000.0
2009-10-08 01:23:00,79.035,79.08,79.035,79.06,342400000.0
2009-10-08 01:24:00,79.05,79.06,79.03,79.045,280900000.0
2009-10-08 01:25:00,79.045,79.05,79.035,79.035,242700000.0
2009-10-08 01:26:00,79.035,79.05,79.035,79.035,238500000.0
2009-10-08 01:27:00,79.03,79.03,79.03,79.03,45600000.0
2009-10-08 01:28:00,79.03,79.03,79.02,79.03,114400000.0
2009-10-08 01:29:00,79.025,79.06,79.005,79.04,500300000.0
2009-10-08 01:30:00,79.04,79.09,79.04,79.055,606200000.0
2009-10-08 01:31:00,79.055,79.085,79.055,79.07,563800000.0
2009-10-08 01:32:00,79.07,79.075,79.03,79.03,490600000.0
2009-10-08 01:33:00,79.03,79.04,79.02,79.02,239900000.0
2009-10-08 01:34:00,79.015,79.055,79.015,79.04,541500000.0
2009-10-08 01:35:00,79.04,79.045,79.03,79.035,146200000.0
2009-10-08 01:36:00,79.035,79.065,79.035,79.065,228500000.0
2009-10-08 01:37:00,79.075,79.075,79.06,79.065,109800000.0
2009-10-08 01:38:00,79.07,79.075,79.04,79.055,306400000.0
2009-10-08 01:39:00,79.055,79.09,79.05,79.09,302200000.0
2009-10-08 01:40:00,79.09,79.09,79.08,79.08,92900000.0
2009-10-08 01:41:00,79.08,79.085,79.065,79.085,378000000.0
2009-10-08 01:42:00,79.085,79.095,79.085,79.09,43000000.0
2009-10-08 01:43:00,79.09,79.09,79.07,79.07,46500000.0
2009-10-08 01:44:00,79.07,79.07,79.045,79.055,150000000.0
2009-10-08 01:45:00,79.055,79.09,79.055,79.09,241600000.0
2009-10-08 01:46:00,79.095,79.1,79.09,79.09,154700000.0
2009-10-08 01:47:00,79.09,79.09,79.055,79.065,159200000.0
2009-10-08 01:48:00,79.065,79.065,79.05,79.05,11400000.0
2009-10-08 01:49:00,79.05,79.06,79.05,79.055,77000000.0
2009-10-08 01:50:00,79.055,79.065,79.045,79.045,254000000.0
2009-10-08 01:51:00,79.04,79.055,79.04,79.055,41900000.0
2009-10-08 01:52:00,79.055,79.055,79.05,79.055,21700000.0
2009-10-08 01:53:00,79.055,79.06,79.04,79.045,80300000.0
2009-10-08 01:54:00,79.045,79.045,79.025,79.035,143600000.0
2009-10-08 01:55:00,79.035,79.04,79.035,79.035,69700000.0
2009-10-08 01:56:00,79.035,79.06,79.025,79.06,191800000.0
2009-10-08 01:57:00,79.06,79.09,79.06,79.09,101100000.0
2009-10-08 01:58:00,79.09,79.09,79.08,79.085,40600000.0
2009-10-08 01:59:00,79.09,79.09,79.07,79.075,57500000.0
2009-10-08 02:00:00,79.075,79.085,79.055,79.08,120000000.0
2009-10-08 02:01:00,79.075,79.08,79.06,79.08,116100000.0
2009-10-08 02:02:00,79.075,79.075,79.065,79.07,89200000.0
2009-10-08 02:03:00,79.075,79.095,79.07,79.09,192300000.0
2009-10-08 02:04:00,79.09,79.105,79.08,79.085,172100000.0
2009-10-08 02:05:00,79.085,79.095,79.08,79.08,157700000.0
2009-10-08 02:06:00,79.08,79.09,79.075,79.085,208100000.0
2009-10-08 02:07:00,79.08,79.105,79.08,79.095,298700000.0
2009-10-08 02:08:00,79.095,79.125,79.085,79.12,144200000.0
2009-10-08 02:09:00,79.12,79.12,79.065,79.065,162200000.0
2009-10-08 02:10:00,79.065,79.07,79.025,79.07,167100000.0
2009-10-08 02:11:00,79.07,79.09,79.065,79.065,393400000.0
2009-10-08 02:12:00,79.065,79.08,79.05,79.075,253600000.0
2009-10-08 02:13:00,79.075,79.075,79.045,79.055,241200000.0
2009-10-08 02:14:00,79.06,79.06,79.035,79.05,91800000.0
2009-10-08 02:15:00,79.05,79.07,79.05,79.06,165000000.0
2009-10-08 02:16:00,79.065,79.09,79.06,79.07,168600000.0
2009-10-08 02:17:00,79.07,79.085,79.065,79.075,219600000.0
2009-10-08 02:18:00,79.075,79.08,79.035,79.08,212800000.0
2009-10-08 02:19:00,79.075,79.08,79.05,79.075,141900000.0
2009-10-08 02:20:00,79.075,79.085,79.025,79.03,187600000.0
2009-10-08 02:21:00,79.03,79.035,79.005,79.005,334100000.0
2009-10-08 02:22:00,79.01,79.035,79.01,79.015,154700000.0
2009-10-08 02:23:00,79.015,79.035,79.01,79.02,177700000.0
2009-10-08 02:24:00,79.02,79.02,79.01,79.02,95400000.0
2009-10-08 02:25:00,79.02,79.055,79.02,79.05,178700000.0
2009-10-08 02:26:00,79.03,79.045,78.99,78.995,195900000.0
2009-10-08 02:27:00,78.995,79.06,78.99,79.04,276200000.0
2009-10-08 02:28:00,79.04,79.045,79.035,79.04,150100000.0
2009-10-08 02:29:00,79.04,79.05,79.015,79.02,226800000.0
2009-10-08 02:30:00,79.015,79.685,79.015,79.42,210900000.0
2009-10-08 02:31:00,79.42,79.43,79.28,79.42,248600000.0
2009-10-08 02:32:00,79.42,79.455,79.36,79.37,427400000.0
2009-10-08 02:33:00,79.375,79.385,79.325,79.375,419600000.0
2009-10-08 02:34:00,79.375,79.435,79.36,79.415,480400001.0
2009-10-08 02:35:00,79.415,79.455,79.4,79.43,290300000.0
2009-10-08 02:36:00,79.425,79.485,79.405,79.41,390800000.0
2009-10-08 02:37:00,79.41,79.475,79.405,79.47,381600000.0
2009-10-08 02:38:00,79.47,79.59,79.465,79.575,427300000.0
2009-10-08 02:39:00,79.58,79.6,79.525,79.525,466600000.0
2009-10-08 02:40:00,79.525,79.555,79.485,79.5,367900000.0
2009-10-08 02:41:00,79.515,79.545,79.49,79.505,441700000.0
2009-10-08 02:42:00,79.505,79.54,79.505,79.53,272300000.0
2009-10-08 02:43:00,79.53,79.53,79.475,79.49,351600000.0
2009-10-08 02:44:00,79.49,79.525,79.49,79.525,311400000.0
2009-10-08 02:45:00,79.52,79.53,79.51,79.52,252200000.0
2009-10-08 02:46:00,79.52,79.52,79.49,79.495,218800000.0
2009-10-08 02:47:00,79.495,79.5,79.485,79.485,120600000.0
2009-10-08 02:48:00,79.485,79.485,79.41,79.42,242800000.0
2009-10-08 02:49:00,79.42,79.48,79.42,79.465,282900000.0
2009-10-08 02:50:00,79.47,79.52,79.465,79.51,321800000.0
2009-10-08 02:51:00,79.51,79.545,79.51,79.545,175100000.0
2009-10-08 02:52:00,79.545,79.575,79.535,79.535,446200000.0
2009-10-08 02:53:00,79.54,79.555,79.52,79.555,249800000.0
2009-10-08 02:54:00,79.555,79.575,79.545,79.565,389000000.0
2009-10-08 02:55:00,79.575,79.6,79.56,79.595,317200000.0
2009-10-08 02:56:00,79.595,79.595,79.555,79.565,296200000.0
2009-10-08 02:57:00,79.56,79.605,79.56,79.585,286400000.0
2009-10-08 02:58:00,79.585,79.625,79.585,79.615,333600000.0
2009-10-08 02:59:00,79.605,79.62,79.575,79.575,285400000.0
2009-10-08 03:00:00,79.585,79.605,79.575,79.605,86500000.0
2009-10-08 03:01:00,79.605,79.625,79.595,79.625,210700000.0
2009-10-08 03:02:00,79.625,79.625,79.57,79.605,278300000.0
2009-10-08 03:03:00,79.605,79.625,79.6,79.6,158400000.0
2009-10-08 03:04:00,79.6,79.64,79.595,79.635,170300000.0
2009-10-08 03:05:00,79.63,79.66,79.625,79.66,221000000.0
2009-10-08 03:06:00,79.66,79.66,79.62,79.625,188400000.0
2009-10-08 03:07:00,79.625,79.7,79.625,79.675,360100000.0
2009-10-08 03:08:00,79.675,79.69,79.645,79.69,331700000.0
2009-10-08 03:09:00,79.69,79.7,79.67,79.7,195100000.0
2009-10-08 03:10:00,79.7,79.725,79.68,79.69,208100000.0
2009-10-08 03:11:00,79.7,79.73,79.7,79.705,281700000.0
2009-10-08 03:12:00,79.705,79.705,79.685,79.69,176600000.0
2009-10-08 03:13:00,79.695,79.705,79.685,79.705,64000000.0
2009-10-08 03:14:00,79.705,79.725,79.69,79.69,248800000.0
2009-10-08 03:15:00,79.695,79.7,79.685,79.69,123400000.0
2009-10-08 03:16:00,79.69,79.69,79.67,79.68,275200000.0
2009-10-08 03:17:00,79.68,79.695,79.645,79.65,310100000.0
2009-10-08 03:18:00,79.655,79.655,79.6,79.6,361700000.0
2009-10-08 03:19:00,79.6,79.62,79.565,79.59,503000000.0
2009-10-08 03:20:00,79.59,79.59,79.555,79.575,568200000.0
2009-10-08 03:21:00,79.575,79.605,79.57,79.595,353400000.0
2009-10-08 03:22:00,79.59,79.605,79.57,79.585,275700000.0
2009-10-08 03:23:00,79.585,79.585,79.555,79.56,413300000.0
2009-10-08 03:24:00,79.565,79.6,79.545,79.585,430400000.0
2009-10-08 03:25:00,79.585,79.59,79.555,79.58,297300000.0
2009-10-08 03:26:00,79.58,79.595,79.575,79.59,110100000.0
2009-10-08 03:27:00,79.59,79.66,79.59,79.64,481200000.0
2009-10-08 03:28:00,79.64,79.725,79.64,79.725,285600000.0
2009-10-08 03:29:00,79.725,79.745,79.67,79.69,268500000.0
2009-10-08 03:30:00,79.69,79.715,79.635,79.65,419200000.0
2009-10-08 03:31:00,79.65,79.65,79.62,79.63,370000000.0
2009-10-08 03:32:00,79.63,79.665,79.63,79.665,172100000.0
2009-10-08 03:33:00,79.665,79.665,79.64,79.655,123400000.0
2009-10-08 03:34:00,79.635,79.65,79.62,79.635,427700000.0
2009-10-08 03:35:00,79.625,79.655,79.625,79.64,291800000.0
2009-10-08 03:36:00,79.64,79.655,79.63,79.655,257300000.0
2009-10-08 03:37:00,79.655,79.655,79.62,79.625,247600000.0
2009-10-08 03:38:00,79.625,79.655,79.625,79.645,247500000.0
2009-10-08 03:39:00,79.645,79.66,79.625,79.66,204700000.0
2009-10-08 03:40:00,79.655,79.68,79.65,79.68,199800000.0
2009-10-08 03:41:00,79.68,79.69,79.665,79.69,190000000.0
2009-10-08 03:42:00,79.69,79.715,79.68,79.715,104500000.0
2009-10-08 03:43:00,79.715,79.735,79.715,79.73,121500000.0
2009-10-08 03:44:00,79.73,79.73,79.67,79.67,99900000.0
2009-10-08 03:45:00,79.67,79.675,79.67,79.67,75000000.0
2009-10-08 03:46:00,79.685,79.695,79.665,79.675,124600000.0
2009-10-08 03:47:00,79.675,79.7,79.675,79.69,330200000.0
2009-10-08 03:48:00,79.685,79.685,79.66,79.68,249800000.0
2009-10-08 03:49:00,79.68,79.685,79.67,79.685,73600000.0
2009-10-08 03:50:00,79.685,79.705,79.665,79.67,171400000.0
2009-10-08 03:51:00,79.67,79.675,79.65,79.67,171500000.0
2009-10-08 03:52:00,79.67,79.67,79.64,79.65,179000000.0
2009-10-08 03:53:00,79.65,79.705,79.65,79.705,149000000.0
2009-10-08 03:54:00,79.705,79.725,79.69,79.705,165500000.0
2009-10-08 03:55:00,79.705,79.725,79.7,79.715,157000000.0
2009-10-08 03:56:00,79.715,79.725,79.705,79.715,194500000.0
2009-10-08 03:57:00,79.715,79.73,79.715,79.715,116100000.0
2009-10-08 03:58:00,79.715,79.715,79.69,79.695,139400000.0
2009-10-08 03:59:00,79.7,79.7,79.68,79.7,231400000.0
2009-10-08 04:00:00,79.695,79.705,79.68,79.69,274200000.0
2009-10-08 04:01:00,79.685,79.69,79.675,79.68,181500000.0
2009-10-08 04:02:00,79.69,79.715,79.68,79.695,229500000.0
2009-10-08 04:03:00,79.695,79.715,79.695,79.71,223100000.0
2009-10-08 04:04:00,79.71,79.72,79.7,79.72,119800000.0
2009-10-08 04:05:00,79.725,79.725,79.69,79.7,99300000.0
2009-10-08 04:06:00,79.69,79.705,79.68,79.68,209500000.0
2009-10-08 04:07:00,79.68,79.685,79.645,79.66,264900000.0
2009-10-08 04:08:00,79.66,79.685,79.66,79.68,258900000.0
2009-10-08 04:09:00,79.68,79.715,79.68,79.705,321900000.0
2009-10-08 04:10:00,79.705,79.71,79.695,79.71,56800000.0
2009-10-08 04:11:00,79.71,79.71,79.665,79.675,318000000.0
2009-10-08 04:12:00,79.68,79.69,79.68,79.69,93100000.0
2009-10-08 04:13:00,79.69,79.695,79.68,79.68,168700000.0
2009-10-08 04:14:00,79.68,79.72,79.66,79.715,396300000.0
2009-10-08 04:15:00,79.715,79.72,79.705,79.705,135800000.0
2009-10-08 04:16:00,79.705,79.735,79.705,79.735,124100000.0
2009-10-08 04:17:00,79.725,79.765,79.72,79.725,282800000.0
2009-10-08 04:18:00,79.725,79.73,79.715,79.72,203300000.0
2009-10-08 04:19:00,79.72,79.74,79.7,79.735,390000000.0
2009-10-08 04:20:00,79.735,79.75,79.725,79.735,328800000.0
2009-10-08 04:21:00,79.735,79.74,79.73,79.73,111000000.0
2009-10-08 04:22:00,79.725,79.73,79.7,79.7,366000000.0
2009-10-08 04:23:00,79.7,79.71,79.69,79.69,343000000.0
2009-10-08 04:24:00,79.69,79.7,79.68,79.68,74200000.0
2009-10-08 04:25:00,79.68,79.68,79.64,79.64,507600000.0
2009-10-08 04:26:00,79.64,79.65,79.63,79.635,296300000.0
2009-10-08 04:27:00,79.63,79.635,79.625,79.625,358200000.0
2009-10-08 04:28:00,79.63,79.635,79.575,79.615,278700000.0
2009-10-08 04:29:00,79.61,79.615,79.59,79.605,150000000.0
2009-10-08 04:30:00,79.605,79.63,79.585,79.605,246700000.0
2009-10-08 04:31:00,79.605,79.635,79.6,79.62,221000000.0
2009-10-08 04:32:00,79.615,79.635,79.59,79.6,81700000.0
2009-10-08 04:33:00,79.6,79.615,79.6,79.61,186800000.0
2009-10-08 04:34:00,79.61,79.615,79.585,79.595,286500000.0
2009-10-08 04:35:00,79.595,79.605,79.595,79.605,237900000.0
2009-10-08 04:36:00,79.605,79.605,79.58,79.595,55800000.0
2009-10-08 04:37:00,79.595,79.6,79.585,79.595,150200000.0
2009-10-08 04:38:00,79.595,79.62,79.595,79.615,134400000.0
2009-10-08 04:39:00,79.62,79.63,79.6,79.6,129900000.0
2009-10-08 04:40:00,79.6,79.665,79.6,79.65,286400000.0
2009-10-08 04:41:00,79.65,79.685,79.64,79.665,224000000.0
2009-10-08 04:42:00,79.665,79.67,79.655,79.67,273200001.0
2009-10-08 04:43:00,79.665,79.685,79.66,79.685,274800000.0
2009-10-08 04:44:00,79.685,79.71,79.65,79.705,312400000.0
2009-10-08 04:45:00,79.7,79.705,79.675,79.685,254300000.0
2009-10-08 04:46:00,79.685,79.72,79.67,79.68,286500000.0
2009-10-08 04:47:00,79.68,79.71,79.65,79.705,414000000.0
2009-10-08 04:48:00,79.705,79.705,79.665,79.67,486200000.0
2009-10-08 04:49:00,79.665,79.68,79.65,79.655,388700000.0
2009-10-08 04:50:00,79.665,79.67,79.615,79.615,201300000.0
2009-10-08 04:51:00,79.615,79.64,79.595,79.63,279800000.0
2009-10-08 04:52:00,79.63,79.635,79.625,79.63,122300000.0
2009-10-08 04:53:00,79.63,79.66,79.625,79.655,187800002.0
2009-10-08 04:54:00,79.665,79.69,79.655,79.67,278700000.0
2009-10-08 04:55:00,79.67,79.71,79.67,79.685,165800000.0
2009-10-08 04:56:00,79.68,79.695,79.67,79.69,153900000.0
2009-10-08 04:57:00,79.69,79.71,79.685,79.69,286600000.0
2009-10-08 04:58:00,79.69,79.69,79.675,79.685,166000000.0
2009-10-08 04:59:00,79.68,79.69,79.665,79.665,231600000.0
2009-10-08 05:00:00,79.665,79.675,79.65,79.665,195500000.0
2009-10-08 05:01:00,79.665,79.675,79.61,79.625,208600000.0
2009-10-08 05:02:00,79.625,79.66,79.615,79.66,243100000.0
2009-10-08 05:03:00,79.66,79.66,79.64,79.65,167100000.0
2009-10-08 05:04:00,79.65,79.655,79.635,79.645,144100000.0
2009-10-08 05:05:00,79.645,79.66,79.645,79.645,102600000.0
2009-10-08 05:06:00,79.645,79.66,79.64,79.645,165800000.0
2009-10-08 05:07:00,79.645,79.645,79.62,79.625,232500000.0
2009-10-08 05:08:00,79.625,79.63,79.61,79.62,169200000.0
2009-10-08 05:09:00,79.62,79.635,79.62,79.625,24000000.0
2009-10-08 05:10:00,79.625,79.635,79.615,79.635,99200000.0
2009-10-08 05:11:00,79.635,79.635,79.625,79.635,79300000.0
2009-10-08 05:12:00,79.63,79.645,79.63,79.645,31900000.0
2009-10-08 05:13:00,79.645,79.66,79.635,79.65,318500000.0
2009-10-08 05:14:00,79.65,79.67,79.645,79.665,103200000.0
2009-10-08 05:15:00,79.665,79.665,79.65,79.66,69300000.0
2009-10-08 05:16:00,79.665,79.685,79.66,79.66,188300000.0
2009-10-08 05:17:00,79.66,79.66,79.64,79.64,139899999.0
2009-10-08 05:18:00,79.645,79.65,79.635,79.65,188100001.0
2009-10-08 05:19:00,79.66,79.665,79.66,79.66,93600000.0
2009-10-08 05:20:00,79.66,79.67,79.65,79.665,140600000.0
2009-10-08 05:21:00,79.665,79.675,79.645,79.67,185800000.0
2009-10-08 05:22:00,79.67,79.675,79.66,79.66,257200000.0
2009-10-08 05:23:00,79.66,79.675,79.65,79.675,260400000.0
2009-10-08 05:24:00,79.675,79.69,79.63,79.635,243700000.0
2009-10-08 05:25:00,79.635,79.66,79.63,79.655,236100000.0
2009-10-08 05:26:00,79.66,79.67,79.655,79.665,162700000.0
2009-10-08 05:27:00,79.66,79.66,79.645,79.645,69400000.0
2009-10-08 05:28:00,79.64,79.645,79.635,79.64,80600000.0
2009-10-08 05:29:00,79.64,79.67,79.62,79.655,417700000.0
2009-10-08 05:30:00,79.66,79.665,79.655,79.665,98300000.0
2009-10-08 05:31:00,79.67,79.68,79.67,79.68,38900000.0
2009-10-08 05:32:00,79.685,79.715,79.68,79.68,84600000.0
2009-10-08 05:33:00,79.675,79.685,79.67,79.68,61100000.0
2009-10-08 05:34:00,79.68,79.68,79.635,79.645,182200000.0
2009-10-08 05:35:00,79.645,79.665,79.645,79.655,66700000.0
2009-10-08 05:36:00,79.665,79.665,79.625,79.635,175900000.0
2009-10-08 05:37:00,79.63,79.645,79.63,79.64,107300000.0
2009-10-08 05:38:00,79.64,79.64,79.625,79.635,123500000.0
2009-10-08 05:39:00,79.635,79.645,79.63,79.64,141000000.0
2009-10-08 05:40:00,79.64,79.66,79.635,79.66,227000000.0
2009-10-08 05:41:00,79.66,79.69,79.66,79.675,189400000.0
2009-10-08 05:42:00,79.675,79.7,79.675,79.7,98500000.0
2009-10-08 05:43:00,79.695,79.695,79.685,79.685,133700000.0
2009-10-08 05:44:00,79.685,79.685,79.645,79.665,439300000.0
2009-10-08 05:45:00,79.67,79.68,79.67,79.67,151200000.0
2009-10-08 05:46:00,79.67,79.675,79.645,79.65,168500000.0
2009-10-08 05:47:00,79.645,79.65,79.615,79.645,246200000.0
2009-10-08 05:48:00,79.635,79.635,79.61,79.615,168000000.0
2009-10-08 05:49:00,79.615,79.675,79.615,79.655,295000000.0
2009-10-08 05:50:00,79.655,79.66,79.63,79.63,245800000.0
2009-10-08 05:51:00,79.63,79.68,79.625,79.67,153100000.0
2009-10-08 05:52:00,79.675,79.675,79.655,79.665,95600000.0
2009-10-08 05:53:00,79.665,79.67,79.645,79.645,150400000.0
2009-10-08 05:54:00,79.65,79.665,79.645,79.65,143900000.0
2009-10-08 05:55:00,79.65,79.66,79.64,79.64,124800000.0
2009-10-08 05:56:00,79.645,79.645,79.615,79.615,293500000.0
2009-10-08 05:57:00,79.615,79.635,79.615,79.625,168500000.0
2009-10-08 05:58:00,79.625,79.635,79.62,79.63,139100000.0
2009-10-08 05:59:00,79.635,79.645,79.625,79.64,192400000.0
2009-10-08 06:00:00,79.64,79.66,79.64,79.66,101700000.0
2009-10-08 06:01:00,79.66,79.665,79.65,79.66,50300000.0
2009-10-08 06:02:00,79.655,79.66,79.64,79.645,184300000.0
2009-10-08 06:03:00,79.64,79.66,79.635,79.66,62600000.0
2009-10-08 06:04:00,79.665,79.67,79.655,79.655,144199999.0
2009-10-08 06:05:00,79.655,79.665,79.645,79.66,155400000.0
2009-10-08 06:06:00,79.655,79.67,79.655,79.66,235800000.0
2009-10-08 06:07:00,79.66,79.685,79.66,79.675,62700000.0
2009-10-08 06:08:00,79.675,79.675,79.655,79.66,122100000.0
2009-10-08 06:09:00,79.665,79.67,79.635,79.66,310900000.0
2009-10-08 06:10:00,79.665,79.67,79.64,79.67,192300000.0
2009-10-08 06:11:00,79.67,79.695,79.665,79.69,273100000.0
2009-10-08 06:12:00,79.69,79.7,79.685,79.7,143200000.0
2009-10-08 06:13:00,79.7,79.7,79.665,79.665,110000000.0
2009-10-08 06:14:00,79.665,79.665,79.645,79.65,125700000.0
2009-10-08 06:15:00,79.65,79.66,79.64,79.64,138000000.0
2009-10-08 06:16:00,79.64,79.66,79.625,79.65,253300000.0
2009-10-08 06:17:00,79.65,79.685,79.64,79.68,235700000.0
2009-10-08 06:18:00,79.68,79.685,79.665,79.665,203400000.0
2009-10-08 06:19:00,79.66,79.68,79.625,79.63,235700000.0
2009-10-08 06:20:00,79.625,79.645,79.625,79.635,173400000.0
2009-10-08 06:21:00,79.635,79.655,79.635,79.645,116100000.0
2009-10-08 06:22:00,79.645,79.645,79.635,79.635,68800000.0
2009-10-08 06:23:00,79.635,79.645,79.585,79.585,365500000.0
2009-10-08 06:24:00,79.585,79.625,79.585,79.625,241000000.0
2009-10-08 06:25:00,79.62,79.645,79.61,79.635,228200000.0
2009-10-08 06:26:00,79.635,79.64,79.615,79.615,238400000.0
2009-10-08 06:27:00,79.615,79.625,79.585,79.6,357600000.0
2009-10-08 06:28:00,79.605,79.605,79.56,79.56,378700000.0
2009-10-08 06:29:00,79.56,79.585,79.56,79.585,130700000.0
2009-10-08 06:30:00,79.585,79.59,79.585,79.59,63300000.0
2009-10-08 06:31:00,79.6,79.605,79.57,79.57,146800000.0
2009-10-08 06:32:00,79.565,79.58,79.555,79.565,240800000.0
2009-10-08 06:33:00,79.58,79.595,79.535,79.545,109000000.0
2009-10-08 06:34:00,79.545,79.58,79.545,79.58,292200000.0
2009-10-08 06:35:00,79.59,79.61,79.59,79.61,143800000.0
2009-10-08 06:36:00,79.605,79.61,79.59,79.59,249800000.0
2009-10-08 06:37:00,79.59,79.615,79.59,79.61,179500000.0
2009-10-08 06:38:00,79.61,79.615,79.585,79.59,120100000.0
2009-10-08 06:39:00,79.59,79.605,79.58,79.59,93300000.0
2009-10-08 06:40:00,79.59,79.595,79.575,79.58,67300000.0
2009-10-08 06:41:00,79.58,79.58,79.54,79.565,90400000.0
2009-10-08 06:42:00,79.575,79.58,79.52,79.525,109800000.0
2009-10-08 06:43:00,79.525,79.565,79.515,79.55,167700000.0
2009-10-08 06:44:00,79.555,79.555,79.535,79.535,255400000.0
2009-10-08 06:45:00,79.53,79.555,79.525,79.535,190100000.0
2009-10-08 06:46:00,79.535,79.55,79.535,79.535,210500000.0
2009-10-08 06:47:00,79.535,79.565,79.535,79.555,327500000.0
2009-10-08 06:48:00,79.555,79.6,79.555,79.585,431199999.0
2009-10-08 06:49:00,79.585,79.59,79.565,79.58,243700000.0
2009-10-08 06:50:00,79.58,79.615,79.58,79.61,212900000.0
2009-10-08 06:51:00,79.615,79.63,79.61,79.62,227800000.0
2009-10-08 06:52:00,79.625,79.63,79.59,79.62,387200000.0
2009-10-08 06:53:00,79.62,79.62,79.6,79.605,315900000.0
2009-10-08 06:54:00,79.61,79.61,79.585,79.59,254400000.0
2009-10-08 06:55:00,79.59,79.59,79.555,79.555,260000000.0
2009-10-08 06:56:00,79.555,79.6,79.555,79.59,349300001.0
2009-10-08 06:57:00,79.58,79.585,79.57,79.585,145000000.0
2009-10-08 06:58:00,79.585,79.59,79.575,79.58,223000000.0
2009-10-08 06:59:00,79.58,79.585,79.55,79.56,172700000.0
2009-10-08 07:00:00,79.56,79.565,79.525,79.56,490700000.0
2009-10-08 07:01:00,79.565,79.605,79.565,79.59,357300000.0
2009-10-08 07:02:00,79.585,79.59,79.575,79.58,124500000.0
2009-10-08 07:03:00,79.58,79.58,79.57,79.575,138700000.0
2009-10-08 07:04:00,79.58,79.58,79.565,79.565,389700000.0
2009-10-08 07:05:00,79.565,79.58,79.565,79.575,179700000.0
2009-10-08 07:06:00,79.575,79.605,79.575,79.585,247300000.0
2009-10-08 07:07:00,79.585,79.595,79.56,79.57,186400000.0
2009-10-08 07:08:00,79.57,79.58,79.555,79.56,370900000.0
2009-10-08 07:09:00,79.56,79.56,79.53,79.56,409800000.0
2009-10-08 07:10:00,79.555,79.58,79.55,79.57,366600000.0
2009-10-08 07:11:00,79.57,79.57,79.54,79.545,308700000.0
2009-10-08 07:12:00,79.55,79.555,79.535,79.545,435600000.0
2009-10-08 07:13:00,79.545,79.545,79.525,79.53,541999999.0
2009-10-08 07:14:00,79.535,79.555,79.535,79.54,469900001.0
2009-10-08 07:15:00,79.54,79.55,79.53,79.55,354900000.0
2009-10-08 07:16:00,79.55,79.575,79.545,79.57,393600000.0
2009-10-08 07:17:00,79.57,79.58,79.55,79.57,265400000.0
2009-10-08 07:18:00,79.57,79.6,79.565,79.595,113500000.0
2009-10-08 07:19:00,79.59,79.595,79.57,79.595,305000000.0
2009-10-08 07:20:00,79.59,79.61,79.59,79.61,255200000.0
2009-10-08 07:21:00,79.61,79.615,79.57,79.605,363400000.0
2009-10-08 07:22:00,79.6,79.61,79.59,79.595,239100000.0
2009-10-08 07:23:00,79.595,79.61,79.59,79.61,171300000.0
2009-10-08 07:24:00,79.61,79.625,79.6,79.62,290300000.0
2009-10-08 07:25:00,79.62,79.635,79.605,79.615,289200000.0
2009-10-08 07:26:00,79.615,79.635,79.595,79.625,529200000.0
2009-10-08 07:27:00,79.625,79.635,79.59,79.59,271700000.0
2009-10-08 07:28:00,79.59,79.6,79.575,79.58,619000001.0
2009-10-08 07:29:00,79.58,79.595,79.57,79.585,477900000.0
2009-10-08 07:30:00,79.585,79.61,79.585,79.595,531600000.0
2009-10-08 07:31:00,79.59,79.595,79.58,79.59,504000000.0
2009-10-08 07:32:00,79.59,79.59,79.57,79.57,356600000.0
2009-10-08 07:33:00,79.57,79.58,79.57,79.58,315800000.0
2009-10-08 07:34:00,79.58,79.6,79.58,79.585,472899999.0
2009-10-08 07:35:00,79.59,79.595,79.59,79.595,259500000.0
2009-10-08 07:36:00,79.595,79.605,79.595,79.6,261400000.0
2009-10-08 07:37:00,79.595,79.6,79.58,79.585,260200000.0
2009-10-08 07:38:00,79.59,79.615,79.59,79.615,132400000.0
2009-10-08 07:39:00,79.615,79.615,79.6,79.605,303300000.0
2009-10-08 07:40:00,79.605,79.625,79.605,79.62,311500000.0
2009-10-08 07:41:00,79.625,79.645,79.615,79.645,193600000.0
2009-10-08 07:42:00,79.64,79.65,79.625,79.625,245100000.0
2009-10-08 07:43:00,79.63,79.68,79.625,79.675,373400000.0
2009-10-08 07:44:00,79.67,79.68,79.645,79.645,308200000.0
2009-10-08 07:45:00,79.64,79.66,79.635,79.66,89000000.0
2009-10-08 07:46:00,79.66,79.665,79.645,79.665,99000000.0
2009-10-08 07:47:00,79.665,79.72,79.665,79.68,246900000.0
2009-10-08 07:48:00,79.68,79.695,79.67,79.67,255100000.0
2009-10-08 07:49:00,79.67,79.685,79.65,79.685,488500000.0
2009-10-08 07:50:00,79.69,79.715,79.66,79.7,914899999.0
2009-10-08 07:51:00,79.695,79.705,79.66,79.705,492100000.0
2009-10-08 07:52:00,79.695,79.715,79.685,79.71,388000000.0
2009-10-08 07:53:00,79.705,79.71,79.69,79.695,422199999.0
2009-10-08 07:54:00,79.695,79.725,79.695,79.725,448100000.0
2009-10-08 07:55:00,79.72,79.73,79.695,79.695,107200000.0
2009-10-08 07:56:00,79.695,79.695,79.685,79.695,81100000.0
2009-10-08 07:57:00,79.685,79.705,79.685,79.705,164100000.0
2009-10-08 07:58:00,79.705,79.715,79.705,79.705,101600000.0
2009-10-08 07:59:00,79.705,79.735,79.705,79.725,152400000.0
2009-10-08 08:00:00,79.725,79.74,79.715,79.715,398800001.0
2009-10-08 08:01:00,79.715,79.715,79.655,79.655,317600000.0
2009-10-08 08:02:00,79.655,79.655,79.605,79.635,301800000.0
2009-10-08 08:03:00,79.625,79.645,79.6,79.62,99800000.0
2009-10-08 08:04:00,79.635,79.645,79.615,79.62,218200000.0
2009-10-08 08:05:00,79.62,79.645,79.615,79.625,278700000.0
2009-10-08 08:06:00,79.625,79.645,79.615,79.645,360500000.0
2009-10-08 08:07:00,79.645,79.665,79.625,79.66,104800000.0
2009-10-08 08:08:00,79.655,79.73,79.655,79.7,450000000.0
2009-10-08 08:09:00,79.705,79.735,79.695,79.725,355100000.0
2009-10-08 08:10:00,79.725,79.735,79.705,79.72,652399999.0
2009-10-08 08:11:00,79.715,79.725,79.695,79.705,726699999.0
2009-10-08 08:12:00,79.7,79.74,79.695,79.735,444100001.0
2009-10-08 08:13:00,79.73,79.74,79.715,79.715,617600000.0
2009-10-08 08:14:00,79.715,79.72,79.69,79.69,491700000.0
2009-10-08 08:15:00,79.69,79.695,79.645,79.645,693200002.0
2009-10-08 08:16:00,79.645,79.66,79.635,79.645,758500000.0
2009-10-08 08:17:00,79.64,79.65,79.625,79.635,463900000.0
2009-10-08 08:18:00,79.635,79.65,79.635,79.65,235400000.0
2009-10-08 08:19:00,79.65,79.695,79.645,79.67,815399999.0
2009-10-08 08:20:00,79.67,79.7,79.66,79.695,567200000.0
2009-10-08 08:21:00,79.695,79.705,79.675,79.695,284500000.0
2009-10-08 08:22:00,79.695,79.7,79.685,79.7,321799999.0
2009-10-08 08:23:00,79.7,79.715,79.695,79.705,259600000.0
2009-10-08 08:24:00,79.705,79.715,79.695,79.705,501100000.0
2009-10-08 08:25:00,79.7,79.71,79.69,79.71,349700000.0
2009-10-08 08:26:00,79.71,79.73,79.695,79.72,371800000.0
2009-10-08 08:27:00,79.72,79.745,79.715,79.745,242600000.0
2009-10-08 08:28:00,79.74,79.745,79.695,79.695,430400001.0
2009-10-08 08:29:00,79.695,79.725,79.67,79.725,263300000.0
2009-10-08 08:30:00,79.725,79.76,79.725,79.75,446300000.0
2009-10-08 08:31:00,79.755,79.775,79.75,79.77,271500000.0
2009-10-08 08:32:00,79.765,79.78,79.765,79.78,409599999.0
2009-10-08 08:33:00,79.78,79.795,79.78,79.78,484400000.0
2009-10-08 08:34:00,79.78,79.78,79.765,79.765,615700000.0
2009-10-08 08:35:00,79.77,79.775,79.735,79.74,654900002.0
2009-10-08 08:36:00,79.74,79.755,79.73,79.745,637299999.0
2009-10-08 08:37:00,79.745,79.79,79.74,79.79,525900000.0
2009-10-08 08:38:00,79.795,79.8,79.745,79.76,591200001.0
2009-10-08 08:39:00,79.76,79.77,79.74,79.755,288899999.0
2009-10-08 08:40:00,79.755,79.795,79.755,79.79,637799997.0
2009-10-08 08:41:00,79.785,79.795,79.765,79.765,337699999.0
2009-10-08 08:42:00,79.765,79.765,79.74,79.755,503300000.0
2009-10-08 08:43:00,79.76,79.805,79.76,79.765,661199999.0
2009-10-08 08:44:00,79.765,79.77,79.73,79.735,358600000.0
2009-10-08 08:45:00,79.735,79.79,79.735,79.775,532099997.0
2009-10-08 08:46:00,79.775,79.775,79.74,79.76,578900000.0
2009-10-08 08:47:00,79.76,79.77,79.725,79.745,756399999.0
2009-10-08 08:48:00,79.745,79.775,79.73,79.775,579399999.0
2009-10-08 08:49:00,79.76,79.765,79.735,79.74,310900000.0
2009-10-08 08:50:00,79.74,79.785,79.74,79.765,573500001.0
2009-10-08 08:51:00,79.77,79.77,79.755,79.77,516800000.0
2009-10-08 08:52:00,79.765,79.77,79.75,79.76,612299999.0
2009-10-08 08:53:00,79.76,79.775,79.705,79.71,746300000.0
2009-10-08 08:54:00,79.715,79.735,79.705,79.71,574200001.0
2009-10-08 08:55:00,79.71,79.715,79.685,79.715,536600000.0
2009-10-08 08:56:00,79.715,79.73,79.705,79.715,395299999.0
2009-10-08 08:57:00,79.715,79.715,79.665,79.69,680100002.0
2009-10-08 08:58:00,79.69,79.705,79.685,79.685,436200000.0
2009-10-08 08:59:00,79.685,79.72,79.665,79.71,552800000.0
2009-10-08 09:00:00,79.715,79.725,79.69,79.71,527900001.0
2009-10-08 09:01:00,79.71,79.72,79.685,79.7,444499999.0
2009-10-08 09:02:00,79.7,79.74,79.7,79.72,613900000.0
2009-10-08 09:03:00,79.725,79.755,79.72,79.735,539000000.0
2009-10-08 09:04:00,79.73,79.765,79.725,79.765,451000000.0
2009-10-08 09:05:00,79.765,79.795,79.75,79.75,703399997.0
2009-10-08 09:06:00,79.75,79.76,79.73,79.735,702100000.0
2009-10-08 09:07:00,79.735,79.77,79.735,79.755,408299999.0
2009-10-08 09:08:00,79.755,79.755,79.74,79.74,481900000.0
2009-10-08 09:09:00,79.74,79.77,79.74,79.765,332099999.0
2009-10-08 09:10:00,79.765,79.8,79.76,79.77,530100000.0
2009-10-08 09:11:00,79.77,79.825,79.755,79.785,634500000.0
2009-10-08 09:12:00,79.785,79.79,79.765,79.775,537400000.0
2009-10-08 09:13:00,79.775,79.79,79.77,79.785,575599999.0
2009-10-08 09:14:00,79.785,79.785,79.735,79.735,793299998.0
2009-10-08 09:15:00,79.735,79.745,79.725,79.74,243100000.0
2009-10-08 09:16:00,79.73,79.73,79.7,79.725,352200000.0
2009-10-08 09:17:00,79.72,79.755,79.71,79.75,362300000.0
2009-10-08 09:18:00,79.75,79.76,79.725,79.74,338500000.0
2009-10-08 09:19:00,79.745,79.77,79.73,79.74,571500000.0
2009-10-08 09:20:00,79.74,79.755,79.715,79.73,710100001.0
2009-10-08 09:21:00,79.735,79.76,79.725,79.745,860099998.0
2009-10-08 09:22:00,79.745,79.745,79.71,79.71,354900000.0
2009-10-08 09:23:00,79.71,79.71,79.67,79.685,812699999.0
2009-10-08 09:24:00,79.685,79.73,79.68,79.73,624100000.0
2009-10-08 09:25:00,79.725,79.73,79.695,79.725,518299999.0
2009-10-08 09:26:00,79.72,79.73,79.715,79.725,229400000.0
2009-10-08 09:27:00,79.725,79.76,79.72,79.745,546399999.0
2009-10-08 09:28:00,79.745,79.76,79.72,79.725,707100001.0
2009-10-08 09:29:00,79.725,79.725,79.71,79.715,491200000.0
2009-10-08 09:30:00,79.715,79.785,79.715,79.775,376100000.0
2009-10-08 09:31:00,79.775,79.78,79.75,79.775,492700000.0
2009-10-08 09:32:00,79.78,79.78,79.745,79.77,336700000.0
2009-10-08 09:33:00,79.78,79.785,79.76,79.775,119300000.0
2009-10-08 09:34:00,79.775,79.785,79.735,79.745,164300000.0
2009-10-08 09:35:00,79.745,79.775,79.74,79.755,233300000.0
2009-10-08 09:36:00,79.755,79.77,79.745,79.76,131300000.0
2009-10-08 09:37:00,79.76,79.795,79.755,79.765,173900000.0
2009-10-08 09:38:00,79.765,79.77,79.74,79.77,409000000.0
2009-10-08 09:39:00,79.77,79.78,79.755,79.755,421999999.0
2009-10-08 09:40:00,79.765,79.765,79.725,79.735,320800000.0
2009-10-08 09:41:00,79.73,79.82,79.73,79.795,560400000.0
2009-10-08 09:42:00,79.795,79.81,79.76,79.79,524800000.0
2009-10-08 09:43:00,79.79,79.805,79.765,79.77,425500001.0
2009-10-08 09:44:00,79.77,79.79,79.765,79.79,450199998.0
2009-10-08 09:45:00,79.79,79.8,79.755,79.76,622099997.0
2009-10-08 09:46:00,79.76,79.78,79.755,79.76,413200000.0
2009-10-08 09:47:00,79.765,79.77,79.755,79.77,249500000.0
2009-10-08 09:48:00,79.77,79.79,79.76,79.77,463600000.0
2009-10-08 09:49:00,79.77,79.795,79.77,79.785,490399994.0
2009-10-08 09:50:00,79.79,79.79,79.75,79.77,775800001.0
2009-10-08 09:51:00,79.77,79.805,79.765,79.8,686499999.0
2009-10-08 09:52:00,79.8,79.8,79.775,79.785,776600001.0
2009-10-08 09:53:00,79.785,79.785,79.775,79.78,693400000.0
2009-10-08 09:54:00,79.785,79.81,79.775,79.775,597000000.0
2009-10-08 09:55:00,79.775,79.805,79.77,79.795,562200000.0
2009-10-08 09:56:00,79.8,79.81,79.79,79.79,540900000.0
2009-10-08 09:57:00,79.79,79.83,79.79,79.805,533699999.0
2009-10-08 09:58:00,79.82,79.825,79.8,79.805,473900000.0
2009-10-08 09:59:00,79.805,79.815,79.775,79.78,429100000.0
2009-10-08 10:00:00,79.785,79.805,79.775,79.785,809200000.0
2009-10-08 10:01:00,79.785,79.795,79.77,79.775,733700000.0
2009-10-08 10:02:00,79.775,79.8,79.765,79.785,838500000.0
2009-10-08 10:03:00,79.79,79.825,79.785,79.795,607600000.0
2009-10-08 10:04:00,79.795,79.8,79.785,79.795,399900000.0
2009-10-08 10:05:00,79.795,79.835,79.795,79.83,502399998.0
2009-10-08 10:06:00,79.83,79.84,79.805,79.82,588800000.0
2009-10-08 10:07:00,79.815,79.865,79.81,79.86,877099999.0
2009-10-08 10:08:00,79.865,79.865,79.835,79.85,575599998.0
2009-10-08 10:09:00,79.85,79.875,79.85,79.865,402800000.0
2009-10-08 10:10:00,79.865,79.89,79.84,79.85,506600000.0
2009-10-08 10:11:00,79.85,79.865,79.83,79.86,656600000.0
2009-10-08 10:12:00,79.86,79.865,79.835,79.835,558199998.0
2009-10-08 10:13:00,79.835,79.9,79.835,79.89,696599999.0
2009-10-08 10:14:00,79.89,79.89,79.84,79.845,496999999.0
2009-10-08 10:15:00,79.845,79.86,79.84,79.855,215400001.0
2009-10-08 10:16:00,79.865,79.87,79.845,79.845,454400000.0
2009-10-08 10:17:00,79.845,79.855,79.84,79.855,459700000.0
2009-10-08 10:18:00,79.855,79.87,79.845,79.87,201000000.0
2009-10-08 10:19:00,79.87,79.88,79.845,79.85,351500000.0
2009-10-08 10:20:00,79.845,79.855,79.815,79.825,457500000.0
2009-10-08 10:21:00,79.825,79.825,79.805,79.825,393200000.0
2009-10-08 10:22:00,79.825,79.825,79.75,79.75,698600000.0
2009-10-08 10:23:00,79.75,79.785,79.735,79.775,770599996.0
2009-10-08 10:24:00,79.775,79.79,79.745,79.77,758600001.0
2009-10-08 10:25:00,79.77,79.795,79.765,79.765,583900000.0
2009-10-08 10:26:00,79.765,79.77,79.75,79.755,333800000.0
2009-10-08 10:27:00,79.76,79.795,79.745,79.78,850299996.0
2009-10-08 10:28:00,79.78,79.785,79.75,79.75,641299997.0
2009-10-08 10:29:00,79.755,79.775,79.74,79.765,473000000.0
2009-10-08 10:30:00,79.76,79.76,79.73,79.745,371300000.0
2009-10-08 10:31:00,79.745,79.76,79.74,79.75,195100000.0
2009-10-08 10:32:00,79.75,79.755,79.73,79.735,240300000.0
2009-10-08 10:33:00,79.735,79.745,79.725,79.73,477600000.0
2009-10-08 10:34:00,79.73,79.76,79.73,79.755,616799999.0
2009-10-08 10:35:00,79.75,79.755,79.735,79.74,443800000.0
2009-10-08 10:36:00,79.735,79.745,79.72,79.735,253700000.0
2009-10-08 10:37:00,79.73,79.73,79.715,79.725,398699998.0
2009-10-08 10:38:00,79.725,79.745,79.72,79.745,355500000.0
2009-10-08 10:39:00,79.745,79.755,79.735,79.74,421400000.0
2009-10-08 10:40:00,79.74,79.74,79.715,79.725,336400000.0
2009-10-08 10:41:00,79.725,79.73,79.72,79.72,142800000.0
2009-10-08 10:42:00,79.72,79.75,79.71,79.73,680800001.0
2009-10-08 10:43:00,79.73,79.73,79.71,79.72,532200000.0
2009-10-08 10:44:00,79.72,79.725,79.71,79.715,441699998.0
2009-10-08 10:45:00,79.715,79.72,79.695,79.695,367200000.0
2009-10-08 10:46:00,79.695,79.71,79.695,79.705,586000000.0
2009-10-08 10:47:00,79.71,79.73,79.695,79.72,288200000.0
2009-10-08 10:48:00,79.72,79.735,79.715,79.73,432200000.0
2009-10-08 10:49:00,79.73,79.735,79.72,79.72,197700000.0
2009-10-08 10:50:00,79.72,79.73,79.715,79.725,197100000.0
2009-10-08 10:51:00,79.725,79.745,79.72,79.73,329100000.0
2009-10-08 10:52:00,79.73,79.76,79.73,79.76,246800000.0
2009-10-08 10:53:00,79.755,79.77,79.755,79.76,510900000.0
2009-10-08 10:54:00,79.76,79.765,79.74,79.745,491800000.0
2009-10-08 10:55:00,79.745,79.745,79.71,79.73,531100000.0
2009-10-08 10:56:00,79.73,79.735,79.71,79.715,601100000.0
2009-10-08 10:57:00,79.715,79.73,79.71,79.72,159700000.0
2009-10-08 10:58:00,79.72,79.73,79.715,79.725,322700000.0
2009-10-08 10:59:00,79.725,79.74,79.71,79.73,417300000.0
2009-10-08 11:00:00,79.735,79.755,79.725,79.75,539400000.0
2009-10-08 11:01:00,79.75,79.76,79.73,79.735,383800000.0
2009-10-08 11:02:00,79.735,79.74,79.73,79.735,200400000.0
2009-10-08 11:03:00,79.735,79.74,79.725,79.73,311300001.0
2009-10-08 11:04:00,79.725,79.735,79.695,79.7,783799999.0
2009-10-08 11:05:00,79.695,79.725,79.695,79.72,340300000.0
2009-10-08 11:06:00,79.715,79.725,79.715,79.72,125000000.0
2009-10-08 11:07:00,79.725,79.735,79.725,79.73,156000000.0
2009-10-08 11:08:00,79.73,79.73,79.72,79.73,252900000.0
2009-10-08 11:09:00,79.73,79.77,79.73,79.765,342900000.0
2009-10-08 11:10:00,79.765,79.79,79.765,79.77,484000000.0
2009-10-08 11:11:00,79.77,79.775,79.76,79.765,397300000.0
2009-10-08 11:12:00,79.765,79.765,79.76,79.765,272000000.0
2009-10-08 11:13:00,79.765,79.805,79.765,79.8,562800001.0
2009-10-08 11:14:00,79.805,79.835,79.795,79.82,919000000.0
2009-10-08 11:15:00,79.82,79.83,79.805,79.815,785900000.0
2009-10-08 11:16:00,79.82,79.835,79.815,79.825,416200000.0
2009-10-08 11:17:00,79.825,79.835,79.815,79.82,438299999.0
2009-10-08 11:18:00,79.82,79.855,79.815,79.825,372299999.0
2009-10-08 11:19:00,79.825,79.83,79.79,79.79,548500001.0
2009-10-08 11:20:00,79.795,79.795,79.775,79.775,685800000.0
2009-10-08 11:21:00,79.775,79.795,79.775,79.79,464500000.0
2009-10-08 11:22:00,79.785,79.8,79.785,79.8,200000000.0
2009-10-08 11:23:00,79.8,79.805,79.795,79.8,229000000.0
2009-10-08 11:24:00,79.8,79.805,79.785,79.79,459399995.0
2009-10-08 11:25:00,79.79,79.79,79.775,79.78,373700000.0
2009-10-08 11:26:00,79.78,79.79,79.78,79.785,253600000.0
2009-10-08 11:27:00,79.79,79.805,79.785,79.79,376899998.0
2009-10-08 11:28:00,79.785,79.82,79.78,79.81,681599996.0
2009-10-08 11:29:00,79.81,79.825,79.8,79.82,305400000.0
2009-10-08 11:30:00,79.825,79.835,79.81,79.815,426900000.0
2009-10-08 11:31:00,79.815,79.82,79.81,79.815,473600000.0
2009-10-08 11:32:00,79.815,79.815,79.8,79.81,472100000.0
2009-10-08 11:33:00,79.815,79.83,79.81,79.82,300900000.0
2009-10-08 11:34:00,79.82,79.825,79.815,79.815,122300000.0
2009-10-08 11:35:00,79.815,79.82,79.805,79.805,371299999.0
2009-10-08 11:36:00,79.805,79.815,79.79,79.805,525100000.0
2009-10-08 11:37:00,79.805,79.82,79.8,79.815,148500000.0
2009-10-08 11:38:00,79.815,79.825,79.81,79.81,309900000.0
2009-10-08 11:39:00,79.81,79.81,79.78,79.785,288800000.0
2009-10-08 11:40:00,79.785,79.795,79.765,79.765,236200000.0
2009-10-08 11:41:00,79.765,79.795,79.765,79.79,676399996.0
2009-10-08 11:42:00,79.79,79.79,79.76,79.76,417900000.0
2009-10-08 11:43:00,79.755,79.795,79.75,79.785,617500004.0
2009-10-08 11:44:00,79.785,79.785,79.775,79.775,512300000.0
2009-10-08 11:45:00,79.775,79.78,79.75,79.75,457200000.0
2009-10-08 11:46:00,79.75,79.765,79.74,79.76,580400001.0
2009-10-08 11:47:00,79.795,79.82,79.795,79.815,525600000.0
2009-10-08 11:48:00,79.815,79.815,79.77,79.775,523999999.0
2009-10-08 11:49:00,79.775,79.785,79.77,79.775,555400000.0
2009-10-08 11:50:00,79.775,79.795,79.77,79.79,564100001.0
2009-10-08 11:51:00,79.79,79.79,79.79,79.79,91500000.0
2009-10-08 11:52:00,79.79,79.795,79.78,79.795,333300000.0
2009-10-08 11:53:00,79.795,79.8,79.78,79.795,372700000.0
2009-10-08 11:54:00,79.79,79.8,79.785,79.785,164599999.0
2009-10-08 11:55:00,79.785,79.795,79.765,79.775,508199999.0
2009-10-08 11:56:00,79.77,79.775,79.765,79.775,130000000.0
2009-10-08 11:57:00,79.775,79.775,79.765,79.765,104500000.0
2009-10-08 11:58:00,79.77,79.785,79.76,79.785,352100000.0
2009-10-08 11:59:00,79.785,79.785,79.765,79.785,248299999.0
2009-10-08 12:00:00,79.785,79.795,79.765,79.79,416400000.0
2009-10-08 12:01:00,79.785,79.795,79.785,79.795,210400000.0
2009-10-08 12:02:00,79.795,79.81,79.785,79.785,519600000.0
2009-10-08 12:03:00,79.785,79.8,79.785,79.785,217100000.0
2009-10-08 12:04:00,79.78,79.78,79.77,79.775,186400000.0
2009-10-08 12:05:00,79.775,79.775,79.755,79.755,567600000.0
2009-10-08 12:06:00,79.755,79.755,79.72,79.73,679200000.0
2009-10-08 12:07:00,79.73,79.745,79.73,79.745,606600000.0
2009-10-08 12:08:00,79.745,79.755,79.74,79.745,506599998.0
2009-10-08 12:09:00,79.745,79.75,79.745,79.745,98300000.0
2009-10-08 12:10:00,79.745,79.745,79.74,79.74,190600000.0
2009-10-08 12:11:00,79.74,79.75,79.73,79.75,206900000.0
2009-10-08 12:12:00,79.745,79.75,79.74,79.74,281900000.0
2009-10-08 12:13:00,79.74,79.745,79.735,79.735,257000000.0
2009-10-08 12:14:00,79.735,79.765,79.735,79.76,356900000.0
2009-10-08 12:15:00,79.76,79.77,79.755,79.755,138300000.0
2009-10-08 12:16:00,79.755,79.76,79.755,79.755,86600000.0
2009-10-08 12:17:00,79.755,79.755,79.75,79.755,336100000.0
2009-10-08 12:18:00,79.755,79.77,79.75,79.765,445600000.0
2009-10-08 12:19:00,79.76,79.765,79.745,79.76,320500000.0
2009-10-08 12:20:00,79.755,79.82,79.75,79.81,898199997.0
2009-10-08 12:21:00,79.805,79.815,79.795,79.8,800500002.0
2009-10-08 12:22:00,79.805,79.845,79.8,79.84,812699999.0
2009-10-08 12:23:00,79.84,79.89,79.83,79.86,1016600004.0
2009-10-08 12:24:00,79.865,79.91,79.855,79.89,717499999.0
2009-10-08 12:25:00,79.89,79.985,79.89,79.94,783300000.0
2009-10-08 12:26:00,79.945,79.995,79.94,79.99,616300000.0
2009-10-08 12:27:00,79.985,80.0,79.965,79.97,570800000.0
2009-10-08 12:28:00,79.975,79.995,79.925,79.94,631800000.0
2009-10-08 12:29:00,79.94,79.98,79.94,79.965,493900000.0
2009-10-08 12:30:00,79.97,79.995,79.97,79.975,528500000.0
2009-10-08 12:31:00,79.975,79.995,79.975,79.985,520200001.0
2009-10-08 12:32:00,79.985,80.015,79.985,80.015,614299998.0
2009-10-08 12:33:00,80.015,80.015,79.99,80.0,195000000.0
2009-10-08 12:34:00,79.995,80.01,79.945,79.955,544700002.0
2009-10-08 12:35:00,79.95,79.95,79.895,79.9,783399996.0
2009-10-08 12:36:00,79.905,79.905,79.875,79.885,312300000.0
2009-10-08 12:37:00,79.885,79.935,79.885,79.93,675400000.0
2009-10-08 12:38:00,79.93,79.95,79.925,79.94,458500000.0
2009-10-08 12:39:00,79.94,79.95,79.93,79.935,163300000.0
2009-10-08 12:40:00,79.935,79.99,79.935,79.99,608600001.0
2009-10-08 12:41:00,79.985,79.99,79.97,79.985,590399998.0
2009-10-08 12:42:00,79.975,79.99,79.95,79.985,441399998.0
2009-10-08 12:43:00,79.99,79.99,79.95,79.955,261200000.0
2009-10-08 12:44:00,79.955,79.955,79.915,79.935,537100000.0
2009-10-08 12:45:00,79.935,79.965,79.935,79.945,308700000.0
2009-10-08 12:46:00,79.94,79.95,79.935,79.95,177100000.0
2009-10-08 12:47:00,79.955,79.96,79.94,79.94,253800000.0
2009-10-08 12:48:00,79.94,79.95,79.935,79.935,295900001.0
2009-10-08 12:49:00,79.935,79.94,79.925,79.935,257600000.0
2009-10-08 12:50:00,79.935,79.945,79.915,79.915,282400000.0
2009-10-08 12:51:00,79.905,79.91,79.885,79.9,567599997.0
2009-10-08 12:52:00,79.895,79.945,79.895,79.935,725500002.0
2009-10-08 12:53:00,79.93,79.96,79.93,79.955,354800000.0
2009-10-08 12:54:00,79.95,79.955,79.925,79.93,386500000.0
2009-10-08 12:55:00,79.93,79.935,79.905,79.92,549900001.0
2009-10-08 12:56:00,79.92,79.92,79.89,79.895,585900000.0
2009-10-08 12:57:00,79.895,79.9,79.88,79.88,538299999.0
2009-10-08 12:58:00,79.88,79.9,79.86,79.87,762200001.0
2009-10-08 12:59:00,79.87,79.88,79.855,79.87,576100000.0
2009-10-08 13:00:00,79.87,79.895,79.86,79.895,588200000.0
2009-10-08 13:01:00,79.895,79.895,79.855,79.855,434100000.0
2009-10-08 13:02:00,79.855,79.885,79.855,79.865,765599999.0
2009-10-08 13:03:00,79.865,79.88,79.865,79.875,255800000.0
2009-10-08 13:04:00,79.87,79.89,79.855,79.875,489500001.0
2009-10-08 13:05:00,79.875,79.885,79.86,79.865,354300000.0
2009-10-08 13:06:00,79.865,79.87,79.81,79.815,475100000.0
2009-10-08 13:07:00,79.815,79.84,79.815,79.835,428700000.0
2009-10-08 13:08:00,79.835,79.84,79.83,79.83,339999999.0
2009-10-08 13:09:00,79.83,79.84,79.83,79.835,414900000.0
2009-10-08 13:10:00,79.84,79.85,79.805,79.82,374400000.0
2009-10-08 13:11:00,79.825,79.84,79.815,79.815,348000000.0
2009-10-08 13:12:00,79.815,79.825,79.795,79.815,556499996.0
2009-10-08 13:13:00,79.815,79.815,79.775,79.775,604799994.0
2009-10-08 13:14:00,79.78,79.8,79.77,79.8,462000000.0
2009-10-08 13:15:00,79.8,79.825,79.8,79.825,514400000.0
2009-10-08 13:16:00,79.825,79.825,79.8,79.8,544000000.0
2009-10-08 13:17:00,79.8,79.82,79.8,79.815,372400000.0
2009-10-08 13:18:00,79.815,79.82,79.805,79.815,271000000.0
2009-10-08 13:19:00,79.815,79.815,79.8,79.805,356100001.0
2009-10-08 13:20:00,79.805,79.82,79.79,79.8,525500001.0
2009-10-08 13:21:00,79.805,79.83,79.805,79.82,504099998.0
2009-10-08 13:22:00,79.82,79.845,79.815,79.825,377700001.0
2009-10-08 13:23:00,79.825,79.835,79.815,79.825,532299999.0
2009-10-08 13:24:00,79.825,79.845,79.82,79.82,443600002.0
2009-10-08 13:25:00,79.82,79.82,79.8,79.815,248500002.0
2009-10-08 13:26:00,79.815,79.835,79.815,79.835,178800000.0
2009-10-08 13:27:00,79.84,79.845,79.835,79.84,141400000.0
2009-10-08 13:28:00,79.84,79.87,79.84,79.865,252100000.0
2009-10-08 13:29:00,79.865,79.87,79.865,79.865,72000000.0
2009-10-08 13:30:00,79.865,79.865,79.84,79.855,322300000.0
2009-10-08 13:31:00,79.855,79.855,79.835,79.845,285500000.0
2009-10-08 13:32:00,79.845,79.86,79.84,79.85,290199999.0
2009-10-08 13:33:00,79.85,79.865,79.85,79.865,370200000.0
2009-10-08 13:34:00,79.865,79.87,79.85,79.85,660800001.0
2009-10-08 13:35:00,79.85,79.855,79.84,79.845,490499999.0
2009-10-08 13:36:00,79.845,79.865,79.835,79.865,406200000.0
2009-10-08 13:37:00,79.865,79.865,79.84,79.84,174500000.0
2009-10-08 13:38:00,79.845,79.855,79.83,79.845,402199999.0
2009-10-08 13:39:00,79.845,79.855,79.835,79.84,288700000.0
2009-10-08 13:40:00,79.825,79.845,79.825,79.845,317700000.0
2009-10-08 13:41:00,79.845,79.85,79.825,79.84,331600003.0
2009-10-08 13:42:00,79.84,79.87,79.835,79.865,384300001.0
2009-10-08 13:43:00,79.86,79.87,79.845,79.87,519899999.0
2009-10-08 13:44:00,79.87,79.87,79.85,79.855,244799999.0
2009-10-08 13:45:00,79.85,79.875,79.83,79.835,680999998.0
2009-10-08 13:46:00,79.84,79.845,79.825,79.825,353300000.0
2009-10-08 13:47:00,79.825,79.85,79.825,79.84,582600001.0
2009-10-08 13:48:00,79.845,79.855,79.835,79.845,445199999.0
2009-10-08 13:49:00,79.845,79.865,79.825,79.825,331500000.0
2009-10-08 13:50:00,79.825,79.825,79.815,79.82,213300000.0
2009-10-08 13:51:00,79.815,79.82,79.805,79.81,277700000.0
2009-10-08 13:52:00,79.81,79.825,79.81,79.82,356900000.0
2009-10-08 13:53:00,79.825,79.835,79.815,79.835,370099999.0
2009-10-08 13:54:00,79.83,79.84,79.825,79.84,552599999.0
2009-10-08 13:55:00,79.835,79.835,79.83,79.83,191100000.0
2009-10-08 13:56:00,79.835,79.85,79.835,79.85,315199999.0
2009-10-08 13:57:00,79.85,79.875,79.845,79.865,417400001.0
2009-10-08 13:58:00,79.87,79.87,79.835,79.85,468700000.0
2009-10-08 13:59:00,79.845,79.85,79.845,79.845,213900000.0
2009-10-08 14:00:00,79.845,79.85,79.835,79.835,283700000.0
2009-10-08 14:01:00,79.84,79.84,79.825,79.83,255900000.0
2009-10-08 14:02:00,79.83,79.83,79.815,79.815,258400000.0
2009-10-08 14:03:00,79.82,79.835,79.815,79.835,196100000.0
2009-10-08 14:04:00,79.835,79.835,79.8,79.805,152699999.0
2009-10-08 14:05:00,79.805,79.81,79.78,79.79,575499997.0
2009-10-08 14:06:00,79.79,79.805,79.79,79.805,550700001.0
2009-10-08 14:07:00,79.805,79.805,79.795,79.805,431900000.0
2009-10-08 14:08:00,79.805,79.815,79.795,79.8,288900000.0
2009-10-08 14:09:00,79.8,79.8,79.79,79.79,167200000.0
2009-10-08 14:10:00,79.785,79.805,79.775,79.78,557000004.0
2009-10-08 14:11:00,79.79,79.79,79.775,79.775,369200001.0
2009-10-08 14:12:00,79.775,79.78,79.76,79.765,487499998.0
2009-10-08 14:13:00,79.765,79.785,79.765,79.78,329500000.0
2009-10-08 14:14:00,79.78,79.8,79.78,79.8,328800000.0
2009-10-08 14:15:00,79.8,79.81,79.79,79.805,370300000.0
2009-10-08 14:16:00,79.805,79.805,79.795,79.795,496499998.0
2009-10-08 14:17:00,79.8,79.83,79.8,79.825,338600000.0
2009-10-08 14:18:00,79.82,79.82,79.805,79.81,216500000.0
2009-10-08 14:19:00,79.81,79.82,79.8,79.81,558000001.0
2009-10-08 14:20:00,79.81,79.83,79.81,79.82,327800000.0
2009-10-08 14:21:00,79.82,79.865,79.82,79.84,545900000.0
2009-10-08 14:22:00,79.84,79.855,79.835,79.85,462300001.0
2009-10-08 14:23:00,79.85,79.85,79.83,79.84,408600000.0
2009-10-08 14:24:00,79.845,79.865,79.835,79.86,277700000.0
2009-10-08 14:25:00,79.86,79.87,79.855,79.865,334500000.0
2009-10-08 14:26:00,79.865,79.87,79.835,79.845,463400000.0
2009-10-08 14:27:00,79.845,79.86,79.835,79.84,428700000.0
2009-10-08 14:28:00,79.845,79.85,79.83,79.83,428000000.0
2009-10-08 14:29:00,79.825,79.83,79.765,79.795,467000001.0
2009-10-08 14:30:00,79.805,79.995,79.805,79.98,539400000.0
2009-10-08 14:31:00,79.98,79.98,79.935,79.935,646700001.0
2009-10-08 14:32:00,79.925,79.925,79.865,79.875,636399998.0
2009-10-08 14:33:00,79.87,79.895,79.825,79.865,738599999.0
2009-10-08 14:34:00,79.865,79.875,79.825,79.83,429800000.0
2009-10-08 14:35:00,79.83,79.865,79.825,79.855,420400000.0
2009-10-08 14:36:00,79.86,79.915,79.855,79.905,478300000.0
2009-10-08 14:37:00,79.905,79.905,79.875,79.88,482900000.0
2009-10-08 14:38:00,79.88,79.89,79.85,79.88,372700000.0
2009-10-08 14:39:00,79.88,79.885,79.845,79.845,349500000.0
2009-10-08 14:40:00,79.845,79.865,79.835,79.84,345000000.0
2009-10-08 14:41:00,79.84,79.87,79.84,79.855,425499999.0
2009-10-08 14:42:00,79.86,79.88,79.86,79.88,239200000.0
2009-10-08 14:43:00,79.88,79.88,79.84,79.865,190800000.0
2009-10-08 14:44:00,79.865,79.865,79.835,79.85,336300000.0
2009-10-08 14:45:00,79.85,79.87,79.85,79.865,508400000.0
2009-10-08 14:46:00,79.865,79.885,79.85,79.87,446199999.0
2009-10-08 14:47:00,79.87,79.88,79.85,79.85,491499999.0
2009-10-08 14:48:00,79.855,79.885,79.83,79.885,355300000.0
2009-10-08 14:49:00,79.885,79.885,79.86,79.88,565900001.0
2009-10-08 14:50:00,79.88,79.895,79.875,79.875,470999999.0
2009-10-08 14:51:00,79.87,79.875,79.86,79.86,462599999.0
2009-10-08 14:52:00,79.86,79.87,79.84,79.86,483900000.0
2009-10-08 14:53:00,79.86,79.89,79.855,79.89,161300000.0
2009-10-08 14:54:00,79.89,79.925,79.865,79.925,830600000.0
2009-10-08 14:55:00,79.925,79.945,79.865,79.89,736299999.0
2009-10-08 14:56:00,79.895,79.955,79.89,79.9,516200000.0
2009-10-08 14:57:00,79.91,79.92,79.86,79.89,630400000.0
2009-10-08 14:58:00,79.885,79.895,79.835,79.86,649700000.0
2009-10-08 14:59:00,79.865,79.89,79.85,79.875,650100000.0
2009-10-08 15:00:00,79.875,79.925,79.87,79.9,565600000.0
2009-10-08 15:01:00,79.9,79.905,79.85,79.86,469600000.0
2009-10-08 15:02:00,79.855,79.875,79.855,79.875,470400000.0
2009-10-08 15:03:00,79.875,79.875,79.825,79.87,424599999.0
2009-10-08 15:04:00,79.865,79.905,79.865,79.9,263200000.0
2009-10-08 15:05:00,79.9,79.9,79.855,79.89,582800000.0
2009-10-08 15:06:00,79.89,79.91,79.875,79.9,538100000.0
2009-10-08 15:07:00,79.9,79.935,79.88,79.915,675900003.0
2009-10-08 15:08:00,79.91,79.92,79.885,79.885,358100000.0
2009-10-08 15:09:00,79.885,79.945,79.885,79.945,502700000.0
2009-10-08 15:10:00,79.945,79.945,79.905,79.92,667600001.0
2009-10-08 15:11:00,79.92,79.935,79.895,79.915,483700001.0
2009-10-08 15:12:00,79.92,79.955,79.92,79.94,345300000.0
2009-10-08 15:13:00,79.94,79.945,79.915,79.925,537199999.0
2009-10-08 15:14:00,79.925,79.95,79.915,79.93,547000000.0
2009-10-08 15:15:00,79.93,79.935,79.91,79.915,575299999.0
2009-10-08 15:16:00,79.94,79.975,79.92,79.965,904900000.0
2009-10-08 15:17:00,79.965,80.02,79.935,80.005,718899999.0
2009-10-08 15:18:00,80.015,80.075,79.985,79.985,858500000.0
2009-10-08 15:19:00,79.985,80.01,79.98,80.0,683200000.0
2009-10-08 15:20:00,80.005,80.005,79.95,79.975,620400000.0
2009-10-08 15:21:00,79.97,79.99,79.92,79.935,704000001.0
2009-10-08 15:22:00,79.935,79.95,79.895,79.9,653700001.0
2009-10-08 15:23:00,79.91,79.915,79.895,79.895,438199998.0
2009-10-08 15:24:00,79.9,79.91,79.895,79.895,222900000.0
2009-10-08 15:25:00,79.895,79.94,79.875,79.93,394900000.0
2009-10-08 15:26:00,79.935,79.935,79.915,79.925,290700000.0
2009-10-08 15:27:00,79.925,79.945,79.895,79.92,759700000.0
2009-10-08 15:28:00,79.92,79.93,79.875,79.915,622599997.0
2009-10-08 15:29:00,79.91,79.935,79.9,79.925,421800000.0
2009-10-08 15:30:00,79.925,79.945,79.915,79.945,481999999.0
2009-10-08 15:31:00,79.945,79.96,79.925,79.96,464899999.0
2009-10-08 15:32:00,79.96,79.965,79.915,79.92,517100000.0
2009-10-08 15:33:00,79.92,79.92,79.875,79.875,813299998.0
2009-10-08 15:34:00,79.875,79.885,79.83,79.845,457400000.0
2009-10-08 15:35:00,79.85,79.89,79.85,79.865,582000000.0
2009-10-08 15:36:00,79.87,79.925,79.86,79.92,456100000.0
2009-10-08 15:37:00,79.92,79.92,79.89,79.91,616699998.0
2009-10-08 15:38:00,79.91,79.915,79.855,79.87,652800000.0
2009-10-08 15:39:00,79.87,79.89,79.855,79.865,492000000.0
2009-10-08 15:40:00,79.865,79.89,79.85,79.86,564100001.0
2009-10-08 15:41:00,79.86,79.865,79.835,79.85,597200000.0
2009-10-08 15:42:00,79.85,79.865,79.84,79.855,465300000.0
2009-10-08 15:43:00,79.855,79.88,79.85,79.875,398900000.0
2009-10-08 15:44:00,79.875,79.915,79.86,79.87,427400000.0
2009-10-08 15:45:00,79.875,79.915,79.87,79.905,598000000.0
2009-10-08 15:46:00,79.91,79.91,79.825,79.83,728599995.0
2009-10-08 15:47:00,79.83,79.9,79.83,79.885,660800000.0
2009-10-08 15:48:00,79.885,79.915,79.885,79.9,574900000.0
2009-10-08 15:49:00,79.895,79.91,79.875,79.875,439000000.0
2009-10-08 15:50:00,79.875,79.875,79.815,79.845,608200000.0
2009-10-08 15:51:00,79.845,79.865,79.815,79.835,981999999.0
2009-10-08 15:52:00,79.835,79.855,79.815,79.815,656000001.0
2009-10-08 15:53:00,79.82,79.87,79.815,79.835,720000000.0
2009-10-08 15:54:00,79.835,79.875,79.825,79.835,851000000.0
2009-10-08 15:55:00,79.835,79.865,79.815,79.855,656699999.0
2009-10-08 15:56:00,79.855,79.87,79.835,79.855,409100000.0
2009-10-08 15:57:00,79.855,79.86,79.83,79.835,561400000.0
2009-10-08 15:58:00,79.835,79.85,79.82,79.83,579200000.0
2009-10-08 15:59:00,79.83,79.855,79.8,79.8,400800000.0
2009-10-08 16:00:00,79.805,79.81,79.725,79.75,581600000.0
2009-10-08 16:01:00,79.765,79.785,79.745,79.775,651899999.0
2009-10-08 16:02:00,79.775,79.785,79.76,79.775,617900000.0
2009-10-08 16:03:00,79.775,79.8,79.755,79.785,415499997.0
2009-10-08 16:04:00,79.78,79.84,79.775,79.835,399100000.0
2009-10-08 16:05:00,79.82,79.855,79.805,79.825,654000001.0
2009-10-08 16:06:00,79.825,79.835,79.79,79.81,490899999.0
2009-10-08 16:07:00,79.81,79.82,79.785,79.785,430200000.0
2009-10-08 16:08:00,79.785,79.82,79.785,79.815,457600000.0
2009-10-08 16:09:00,79.815,79.87,79.81,79.86,545900000.0
2009-10-08 16:10:00,79.86,79.88,79.825,79.825,483200000.0
2009-10-08 16:11:00,79.825,79.85,79.805,79.85,369500001.0
2009-10-08 16:12:00,79.845,79.86,79.81,79.82,409400000.0
2009-10-08 16:13:00,79.82,79.875,79.82,79.875,399700000.0
2009-10-08 16:14:00,79.875,79.895,79.865,79.89,401000000.0
2009-10-08 16:15:00,79.89,79.935,79.885,79.895,500399999.0
2009-10-08 16:16:00,79.895,79.925,79.88,79.925,479300000.0
2009-10-08 16:17:00,79.925,79.935,79.885,79.895,431400000.0
2009-10-08 16:18:00,79.895,79.915,79.88,79.9,468600000.0
2009-10-08 16:19:00,79.9,79.905,79.885,79.895,522900000.0
2009-10-08 16:20:00,79.895,79.905,79.875,79.885,376800000.0
2009-10-08 16:21:00,79.885,79.925,79.875,79.905,633400000.0
2009-10-08 16:22:00,79.905,79.935,79.895,79.925,566500000.0
2009-10-08 16:23:00,79.925,79.94,79.905,79.935,734099999.0
2009-10-08 16:24:00,79.94,79.965,79.925,79.955,855900000.0
2009-10-08 16:25:00,79.955,79.97,79.915,79.945,661399999.0
2009-10-08 16:26:00,79.94,79.965,79.94,79.96,300100000.0
2009-10-08 16:27:00,79.965,79.975,79.94,79.945,537400000.0
2009-10-08 16:28:00,79.945,79.985,79.945,79.95,597899998.0
2009-10-08 16:29:00,79.96,79.965,79.955,79.955,578399999.0
2009-10-08 16:30:00,79.95,79.96,79.92,79.92,462900000.0
2009-10-08 16:31:00,79.92,79.965,79.92,79.93,613300000.0
2009-10-08 16:32:00,79.93,79.95,79.915,79.92,660100000.0
2009-10-08 16:33:00,79.92,79.93,79.89,79.89,487400000.0
2009-10-08 16:34:00,79.89,79.895,79.87,79.89,335400000.0
2009-10-08 16:35:00,79.89,79.91,79.875,79.91,468599999.0
2009-10-08 16:36:00,79.91,79.935,79.88,79.925,635200000.0
2009-10-08 16:37:00,79.925,79.925,79.87,79.905,685500001.0
2009-10-08 16:38:00,79.905,79.92,79.895,79.91,724900001.0
2009-10-08 16:39:00,79.91,79.92,79.895,79.91,601600000.0
2009-10-08 16:40:00,79.91,79.93,79.885,79.885,598200001.0
2009-10-08 16:41:00,79.885,79.9,79.885,79.89,479800000.0
2009-10-08 16:42:00,79.89,79.92,79.88,79.885,419300001.0
2009-10-08 16:43:00,79.885,79.895,79.865,79.87,547300000.0
2009-10-08 16:44:00,79.87,79.885,79.845,79.85,375100000.0
2009-10-08 16:45:00,79.86,79.875,79.85,79.865,328400000.0
2009-10-08 16:46:00,79.865,79.895,79.865,79.88,352700000.0
2009-10-08 16:47:00,79.88,79.94,79.88,79.905,599200000.0
2009-10-08 16:48:00,79.91,79.915,79.885,79.885,430100000.0
2009-10-08 16:49:00,79.885,79.905,79.885,79.9,279100000.0
2009-10-08 16:50:00,79.905,79.915,79.895,79.91,225800000.0
2009-10-08 16:51:00,79.905,79.915,79.89,79.905,426200000.0
2009-10-08 16:52:00,79.905,79.915,79.895,79.895,237400000.0
2009-10-08 16:53:00,79.9,79.905,79.885,79.89,331500000.0
2009-10-08 16:54:00,79.885,79.89,79.865,79.885,315000000.0
2009-10-08 16:55:00,79.89,79.93,79.89,79.93,487900000.0
2009-10-08 16:56:00,79.93,79.95,79.9,79.9,408899999.0
2009-10-08 16:57:00,79.9,79.91,79.89,79.9,644399998.0
2009-10-08 16:58:00,79.905,79.91,79.9,79.905,603800000.0
2009-10-08 16:59:00,79.905,79.91,79.86,79.86,605599999.0
2009-10-08 17:00:00,79.865,79.895,79.865,79.89,606899998.0
2009-10-08 17:01:00,79.885,79.95,79.88,79.935,448400000.0
2009-10-08 17:02:00,79.94,79.955,79.915,79.915,699100002.0
2009-10-08 17:03:00,79.915,79.935,79.895,79.895,733499999.0
2009-10-08 17:04:00,79.895,79.915,79.88,79.895,697900001.0
2009-10-08 17:05:00,79.895,79.925,79.89,79.925,445700001.0
2009-10-08 17:06:00,79.925,79.93,79.9,79.91,530100000.0
2009-10-08 17:07:00,79.91,79.965,79.91,79.955,821600001.0
2009-10-08 17:08:00,79.955,79.99,79.955,79.98,610599999.0
2009-10-08 17:09:00,79.98,80.005,79.98,79.99,845000000.0
2009-10-08 17:10:00,79.99,80.04,79.98,80.035,886300003.0
2009-10-08 17:11:00,80.035,80.035,79.965,79.98,751899999.0
2009-10-08 17:12:00,79.98,80.0,79.95,80.0,566599999.0
2009-10-08 17:13:00,79.995,80.05,79.995,80.04,450499999.0
2009-10-08 17:14:00,80.04,80.04,80.015,80.025,575299999.0
2009-10-08 17:15:00,80.025,80.08,80.025,80.07,577299999.0
2009-10-08 17:16:00,80.07,80.13,80.07,80.13,731100001.0
2009-10-08 17:17:00,80.13,80.17,80.13,80.145,696599998.0
2009-10-08 17:18:00,80.145,80.15,80.12,80.145,860000000.0
2009-10-08 17:19:00,80.145,80.215,80.145,80.215,679300000.0
2009-10-08 17:20:00,80.225,80.235,80.19,80.215,541599999.0
2009-10-08 17:21:00,80.215,80.255,80.21,80.245,349200000.0
2009-10-08 17:22:00,80.245,80.25,80.21,80.225,474400000.0
2009-10-08 17:23:00,80.235,80.265,80.205,80.245,668800001.0
2009-10-08 17:24:00,80.245,80.245,80.22,80.225,474500000.0
2009-10-08 17:25:00,80.225,80.235,80.21,80.22,424100000.0
2009-10-08 17:26:00,80.22,80.245,80.19,80.215,561800000.0
2009-10-08 17:27:00,80.215,80.215,80.185,80.185,446900000.0
2009-10-08 17:28:00,80.185,80.215,80.175,80.205,713699999.0
2009-10-08 17:29:00,80.2,80.22,80.185,80.21,573699999.0
2009-10-08 17:30:00,80.21,80.22,80.2,80.215,474500000.0
2009-10-08 17:31:00,80.215,80.26,80.215,80.25,600800002.0
2009-10-08 17:32:00,80.25,80.265,80.24,80.26,463000000.0
2009-10-08 17:33:00,80.26,80.27,80.245,80.255,542300000.0
2009-10-08 17:34:00,80.255,80.27,80.245,80.27,524500000.0
2009-10-08 17:35:00,80.27,80.3,80.265,80.275,860000001.0
2009-10-08 17:36:00,80.275,80.285,80.245,80.25,421900000.0
2009-10-08 17:37:00,80.245,80.26,80.235,80.245,320000000.0
2009-10-08 17:38:00,80.245,80.255,80.235,80.25,338800000.0
2009-10-08 17:39:00,80.255,80.27,80.24,80.25,476800001.0
2009-10-08 17:40:00,80.25,80.3,80.25,80.3,343000000.0
2009-10-08 17:41:00,80.3,80.315,80.285,80.285,418800000.0
2009-10-08 17:42:00,80.285,80.285,80.27,80.28,266700000.0
2009-10-08 17:43:00,80.28,80.285,80.25,80.25,751500002.0
2009-10-08 17:44:00,80.25,80.265,80.235,80.235,521300000.0
2009-10-08 17:45:00,80.235,80.26,80.235,80.26,185000000.0
2009-10-08 17:46:00,80.265,80.31,80.265,80.29,381099998.0
2009-10-08 17:47:00,80.29,80.295,80.26,80.265,434200000.0
2009-10-08 17:48:00,80.265,80.29,80.255,80.285,452600000.0
2009-10-08 17:49:00,80.285,80.285,80.245,80.245,422000000.0
2009-10-08 17:50:00,80.245,80.26,80.235,80.245,630999999.0
2009-10-08 17:51:00,80.245,80.29,80.245,80.265,350900001.0
2009-10-08 17:52:00,80.27,80.295,80.265,80.28,412500000.0
2009-10-08 17:53:00,80.27,80.29,80.255,80.255,273000000.0
2009-10-08 17:54:00,80.255,80.265,80.205,80.21,409500001.0
2009-10-08 17:55:00,80.21,80.21,80.175,80.175,415999999.0
2009-10-08 17:56:00,80.175,80.205,80.175,80.195,521100000.0
2009-10-08 17:57:00,80.205,80.205,80.175,80.175,185900000.0
2009-10-08 17:58:00,80.175,80.195,80.175,80.195,209900000.0
2009-10-08 17:59:00,80.21,80.22,80.195,80.2,259300000.0
2009-10-08 18:00:00,80.2,80.21,80.195,80.21,640699999.0
2009-10-08 18:01:00,80.21,80.225,80.18,80.18,300500000.0
2009-10-08 18:02:00,80.18,80.19,80.175,80.175,297300000.0
2009-10-08 18:03:00,80.175,80.18,80.155,80.16,416099999.0
2009-10-08 18:04:00,80.16,80.16,80.135,80.145,560000000.0
2009-10-08 18:05:00,80.14,80.155,80.135,80.14,490100000.0
2009-10-08 18:06:00,80.14,80.165,80.13,80.155,300300000.0
2009-10-08 18:07:00,80.15,80.15,80.14,80.15,245300000.0
2009-10-08 18:08:00,80.15,80.16,80.14,80.14,301900000.0
2009-10-08 18:09:00,80.135,80.15,80.135,80.14,380800000.0
2009-10-08 18:10:00,80.14,80.16,80.13,80.155,697200000.0
2009-10-08 18:11:00,80.155,80.19,80.155,80.18,418200001.0
2009-10-08 18:12:00,80.175,80.185,80.165,80.165,363700002.0
2009-10-08 18:13:00,80.18,80.18,80.16,80.17,298200000.0
2009-10-08 18:14:00,80.17,80.195,80.17,80.185,450000000.0
2009-10-08 18:15:00,80.185,80.19,80.165,80.17,310600000.0
2009-10-08 18:16:00,80.165,80.165,80.13,80.15,339700002.0
2009-10-08 18:17:00,80.15,80.15,80.12,80.135,303100000.0
2009-10-08 18:18:00,80.13,80.145,80.1,80.14,231100000.0
2009-10-08 18:19:00,80.145,80.145,80.135,80.145,175000000.0
2009-10-08 18:20:00,80.145,80.145,80.11,80.11,179500000.0
2009-10-08 18:21:00,80.11,80.135,80.105,80.125,282400000.0
2009-10-08 18:22:00,80.125,80.13,80.11,80.13,247400000.0
2009-10-08 18:23:00,80.13,80.19,80.125,80.19,497000000.0
2009-10-08 18:24:00,80.19,80.195,80.175,80.18,402900000.0
2009-10-08 18:25:00,80.18,80.24,80.175,80.23,612800000.0
2009-10-08 18:26:00,80.225,80.245,80.215,80.245,423000001.0
2009-10-08 18:27:00,80.245,80.26,80.235,80.255,730600000.0
2009-10-08 18:28:00,80.255,80.27,80.22,80.24,827899998.0
2009-10-08 18:29:00,80.24,80.25,80.2,80.2,623100000.0
2009-10-08 18:30:00,80.205,80.205,80.18,80.18,366100000.0
2009-10-08 18:31:00,80.18,80.225,80.155,80.155,650800001.0
2009-10-08 18:32:00,80.155,80.165,80.125,80.145,649499999.0
2009-10-08 18:33:00,80.145,80.155,80.115,80.12,527900000.0
2009-10-08 18:34:00,80.12,80.16,80.12,80.14,549700001.0
2009-10-08 18:35:00,80.14,80.165,80.125,80.135,633700000.0
2009-10-08 18:36:00,80.13,80.175,80.13,80.15,590499999.0
2009-10-08 18:37:00,80.15,80.155,80.14,80.145,690900001.0
2009-10-08 18:38:00,80.145,80.15,80.13,80.13,461900000.0
2009-10-08 18:39:00,80.135,80.15,80.115,80.135,513499999.0
2009-10-08 18:40:00,80.135,80.145,80.125,80.14,527399999.0
2009-10-08 18:41:00,80.145,80.18,80.145,80.175,541499998.0
2009-10-08 18:42:00,80.175,80.175,80.135,80.15,438900000.0
2009-10-08 18:43:00,80.15,80.165,80.14,80.16,304200002.0
2009-10-08 18:44:00,80.155,80.17,80.13,80.13,518799999.0
2009-10-08 18:45:00,80.13,80.15,80.12,80.15,253700000.0
2009-10-08 18:46:00,80.155,80.165,80.135,80.14,300500000.0
2009-10-08 18:47:00,80.14,80.155,80.14,80.145,189400000.0
2009-10-08 18:48:00,80.145,80.15,80.12,80.135,175900000.0
2009-10-08 18:49:00,80.135,80.16,80.135,80.14,386500000.0
2009-10-08 18:50:00,80.145,80.145,80.12,80.14,381000000.0
2009-10-08 18:51:00,80.135,80.14,80.11,80.13,279400000.0
2009-10-08 18:52:00,80.13,80.15,80.13,80.145,327000000.0
2009-10-08 18:53:00,80.145,80.175,80.14,80.155,188000000.0
2009-10-08 18:54:00,80.155,80.18,80.155,80.18,433300000.0
2009-10-08 18:55:00,80.18,80.18,80.16,80.16,466700000.0
2009-10-08 18:56:00,80.17,80.19,80.165,80.185,250600000.0
2009-10-08 18:57:00,80.19,80.19,80.16,80.17,396400000.0
2009-10-08 18:58:00,80.175,80.185,80.175,80.185,140000000.0
2009-10-08 18:59:00,80.18,80.18,80.16,80.18,517500001.0
2009-10-08 19:00:00,80.185,80.19,80.165,80.165,467400000.0
2009-10-08 19:01:00,80.165,80.25,80.16,80.25,572299999.0
2009-10-08 19:02:00,80.25,80.25,80.15,80.17,719500000.0
2009-10-08 19:03:00,80.175,80.175,80.14,80.175,672799999.0
2009-10-08 19:04:00,80.175,80.185,80.17,80.17,582500002.0
2009-10-08 19:05:00,80.17,80.18,80.15,80.17,486599999.0
2009-10-08 19:06:00,80.165,80.175,80.145,80.15,367199999.0
2009-10-08 19:07:00,80.15,80.195,80.145,80.17,641299999.0
2009-10-08 19:08:00,80.17,80.18,80.15,80.175,554799999.0
2009-10-08 19:09:00,80.18,80.195,80.155,80.18,436399998.0
2009-10-08 19:10:00,80.18,80.21,80.16,80.21,539900000.0
2009-10-08 19:11:00,80.21,80.215,80.17,80.17,770799999.0
2009-10-08 19:12:00,80.175,80.19,80.16,80.165,717400002.0
2009-10-08 19:13:00,80.165,80.185,80.16,80.185,626200000.0
2009-10-08 19:14:00,80.185,80.23,80.155,80.22,587799999.0
2009-10-08 19:15:00,80.22,80.23,80.215,80.215,522100002.0
2009-10-08 19:16:00,80.215,80.215,80.205,80.205,359700000.0
2009-10-08 19:17:00,80.195,80.205,80.195,80.205,293000000.0
2009-10-08 19:18:00,80.205,80.23,80.205,80.21,203200000.0
2009-10-08 19:19:00,80.21,80.22,80.2,80.215,421800000.0
2009-10-08 19:20:00,80.21,80.22,80.175,80.2,456400000.0
2009-10-08 19:21:00,80.2,80.2,80.19,80.2,140300000.0
2009-10-08 19:22:00,80.2,80.255,80.2,80.24,613999999.0
2009-10-08 19:23:00,80.24,80.24,80.235,80.235,64000000.0
2009-10-08 19:24:00,80.235,80.26,80.215,80.235,447800000.0
2009-10-08 19:25:00,80.235,80.235,80.19,80.2,602800000.0
2009-10-08 19:26:00,80.205,80.21,80.205,80.205,328000000.0
2009-10-08 19:27:00,80.205,80.225,80.2,80.22,354900000.0
2009-10-08 19:28:00,80.225,80.225,80.2,80.215,361200000.0
2009-10-08 19:29:00,80.22,80.22,80.19,80.195,156200001.0
2009-10-08 19:30:00,80.195,80.21,80.195,80.205,235300000.0
2009-10-08 19:31:00,80.205,80.26,80.205,80.22,462900000.0
2009-10-08 19:32:00,80.215,80.235,80.2,80.23,430300001.0
2009-10-08 19:33:00,80.23,80.245,80.22,80.225,569799998.0
2009-10-08 19:34:00,80.225,80.23,80.2,80.21,667400000.0
2009-10-08 19:35:00,80.21,80.235,80.2,80.23,725500002.0
2009-10-08 19:36:00,80.225,80.25,80.19,80.2,491000001.0
2009-10-08 19:37:00,80.2,80.23,80.19,80.215,727800000.0
2009-10-08 19:38:00,80.215,80.225,80.195,80.205,630200000.0
2009-10-08 19:39:00,80.205,80.205,80.17,80.17,413700000.0
2009-10-08 19:40:00,80.17,80.24,80.17,80.195,836999998.0
2009-10-08 19:41:00,80.195,80.205,80.185,80.2,396900000.0
2009-10-08 19:42:00,80.2,80.205,80.19,80.195,254400000.0
2009-10-08 19:43:00,80.2,80.22,80.185,80.195,353900001.0
2009-10-08 19:44:00,80.195,80.23,80.195,80.23,421500000.0
2009-10-08 19:45:00,80.225,80.245,80.18,80.18,391800000.0
2009-10-08 19:46:00,80.175,80.195,80.175,80.19,659699998.0
2009-10-08 19:47:00,80.195,80.195,80.18,80.185,231000000.0
2009-10-08 19:48:00,80.185,80.2,80.17,80.17,280900000.0
2009-10-08 19:49:00,80.17,80.17,80.155,80.165,120600000.0
2009-10-08 19:50:00,80.165,80.175,80.15,80.16,244300000.0
2009-10-08 19:51:00,80.16,80.165,80.15,80.16,219800000.0
2009-10-08 19:52:00,80.155,80.215,80.155,80.215,404100000.0
2009-10-08 19:53:00,80.215,80.22,80.21,80.21,175800000.0
2009-10-08 19:54:00,80.21,80.21,80.165,80.175,204400000.0
2009-10-08 19:55:00,80.175,80.215,80.175,80.205,152700000.0
2009-10-08 19:56:00,80.205,80.205,80.175,80.175,328200001.0
2009-10-08 19:57:00,80.175,80.195,80.175,80.18,149900000.0
2009-10-08 19:58:00,80.185,80.215,80.185,80.215,235600000.0
2009-10-08 19:59:00,80.215,80.215,80.195,80.205,374000000.0
2009-10-08 20:00:00,80.205,80.21,80.195,80.2,198600000.0
2009-10-08 20:01:00,80.195,80.2,80.16,80.16,194100000.0
2009-10-08 20:02:00,80.16,80.16,80.135,80.135,343600000.0
2009-10-08 20:03:00,80.145,80.155,80.135,80.145,431499998.0
2009-10-08 20:04:00,80.145,80.17,80.145,80.16,411500000.0
2009-10-08 20:05:00,80.16,80.18,80.155,80.18,270800000.0
2009-10-08 20:06:00,80.18,80.19,80.175,80.18,319900002.0
2009-10-08 20:07:00,80.18,80.19,80.175,80.185,471300001.0
2009-10-08 20:08:00,80.185,80.19,80.16,80.165,702300001.0
2009-10-08 20:09:00,80.165,80.185,80.14,80.145,531200000.0
2009-10-08 20:10:00,80.145,80.17,80.14,80.17,539600000.0
2009-10-08 20:11:00,80.17,80.185,80.155,80.155,351000000.0
2009-10-08 20:12:00,80.155,80.165,80.145,80.15,259200002.0
2009-10-08 20:13:00,80.145,80.16,80.14,80.145,324999999.0
2009-10-08 20:14:00,80.14,80.165,80.14,80.14,381500001.0
2009-10-08 20:15:00,80.14,80.165,80.135,80.165,318700000.0
2009-10-08 20:16:00,80.16,80.17,80.145,80.145,387900000.0
2009-10-08 20:17:00,80.15,80.17,80.145,80.145,424200001.0
2009-10-08 20:18:00,80.145,80.17,80.135,80.165,446300000.0
2009-10-08 20:19:00,80.165,80.165,80.135,80.15,464500001.0
2009-10-08 20:20:00,80.15,80.165,80.13,80.145,318700000.0
2009-10-08 20:21:00,80.145,80.16,80.145,80.155,580900001.0
2009-10-08 20:22:00,80.155,80.155,80.14,80.145,486000002.0
2009-10-08 20:23:00,80.15,80.17,80.15,80.165,601900002.0
2009-10-08 20:24:00,80.165,80.165,80.15,80.155,333500000.0
2009-10-08 20:25:00,80.155,80.155,80.1,80.125,487900000.0
2009-10-08 20:26:00,80.125,80.14,80.125,80.14,317600000.0
2009-10-08 20:27:00,80.14,80.16,80.13,80.15,461399999.0
2009-10-08 20:28:00,80.15,80.19,80.135,80.19,573300002.0
2009-10-08 20:29:00,80.195,80.195,80.17,80.17,522699999.0
2009-10-08 20:30:00,80.17,80.18,80.15,80.165,659400000.0
2009-10-08 20:31:00,80.165,80.17,80.135,80.15,359700000.0
2009-10-08 20:32:00,80.145,80.195,80.135,80.175,286700001.0
2009-10-08 20:33:00,80.175,80.195,80.175,80.185,578800001.0
2009-10-08 20:34:00,80.185,80.195,80.17,80.17,403000000.0
2009-10-08 20:35:00,80.175,80.18,80.14,80.15,413199999.0
2009-10-08 20:36:00,80.15,80.175,80.135,80.135,607800001.0
2009-10-08 20:37:00,80.135,80.16,80.135,80.145,489200000.0
2009-10-08 20:38:00,80.14,80.15,80.135,80.135,234799999.0
2009-10-08 20:39:00,80.135,80.135,80.105,80.105,550500000.0
2009-10-08 20:40:00,80.105,80.12,80.105,80.12,160400000.0
2009-10-08 20:41:00,80.115,80.12,80.095,80.1,102800000.0
2009-10-08 20:42:00,80.095,80.125,80.095,80.12,188000000.0
2009-10-08 20:43:00,80.12,80.13,80.1,80.1,133100000.0
2009-10-08 20:44:00,80.095,80.115,80.095,80.115,205400000.0
2009-10-08 20:45:00,80.115,80.145,80.115,80.125,349400000.0
2009-10-08 20:46:00,80.125,80.13,80.105,80.13,512500000.0
2009-10-08 20:47:00,80.13,80.13,80.13,80.13,172000000.0
2009-10-08 20:48:00,80.135,80.15,80.13,80.135,245300000.0
2009-10-08 20:49:00,80.135,80.135,80.125,80.135,111300000.0
2009-10-08 20:50:00,80.135,80.15,80.135,80.145,186500000.0
2009-10-08 20:51:00,80.14,80.145,80.14,80.145,95600000.0
2009-10-08 20:52:00,80.145,80.15,80.135,80.14,341299999.0
2009-10-08 20:53:00,80.14,80.165,80.14,80.155,465700000.0
2009-10-08 20:54:00,80.155,80.175,80.155,80.165,290800000.0
2009-10-08 20:55:00,80.165,80.165,80.145,80.155,174000000.0
2009-10-08 20:56:00,80.155,80.19,80.155,80.19,269700003.0
2009-10-08 20:57:00,80.185,80.19,80.175,80.19,144100000.0
2009-10-08 20:58:00,80.19,80.19,80.19,80.19,26400000.0
2009-10-08 20:59:00,80.185,80.19,80.18,80.18,548899999.0
2009-10-08 21:00:00,80.18,80.185,80.16,80.16,261400000.0
2009-10-08 21:01:00,80.16,80.22,80.16,80.22,402300000.0
2009-10-08 21:02:00,80.22,80.22,80.205,80.205,419500000.0
2009-10-08 21:03:00,80.205,80.215,80.175,80.185,244900000.0
2009-10-08 21:04:00,80.185,80.2,80.185,80.195,155100000.0
2009-10-08 21:05:00,80.195,80.2,80.18,80.185,252600000.0
2009-10-08 21:06:00,80.19,80.195,80.175,80.195,255000000.0
2009-10-08 21:07:00,80.185,80.205,80.185,80.2,220499999.0
2009-10-08 21:08:00,80.2,80.21,80.19,80.21,222300000.0
2009-10-08 21:09:00,80.215,80.22,80.185,80.21,362800000.0
2009-10-08 21:10:00,80.21,80.225,80.2,80.22,165000000.0
2009-10-08 21:11:00,80.22,80.225,80.215,80.215,84400000.0
2009-10-08 21:12:00,80.225,80.225,80.21,80.21,36000000.0
2009-10-08 21:13:00,80.205,80.21,80.195,80.195,149199999.0
2009-10-08 21:14:00,80.195,80.195,80.15,80.175,410600000.0
2009-10-08 21:15:00,80.185,80.2,80.175,80.185,203900000.0
2009-10-08 21:16:00,80.185,80.19,80.16,80.16,160000000.0
2009-10-08 21:17:00,80.16,80.17,80.145,80.145,149000000.0
2009-10-08 21:18:00,80.145,80.16,80.135,80.155,201800000.0
2009-10-08 21:19:00,80.155,80.17,80.15,80.155,275200000.0
2009-10-08 21:20:00,80.155,80.205,80.155,80.195,211199999.0
2009-10-08 21:21:00,80.19,80.19,80.175,80.185,123000000.0
2009-10-08 21:22:00,80.185,80.185,80.185,80.185,9600000.0
2009-10-08 21:23:00,80.175,80.19,80.165,80.165,157400000.0
2009-10-08 21:24:00,80.165,80.175,80.165,80.17,31200000.0
2009-10-08 21:25:00,80.17,80.17,80.135,80.165,136200000.0
2009-10-08 21:26:00,80.165,80.165,80.14,80.155,240300000.0
2009-10-08 21:27:00,80.155,80.165,80.105,80.11,199399998.0
2009-10-08 21:28:00,80.115,80.13,80.1,80.12,373100000.0
2009-10-08 21:29:00,80.12,80.13,80.115,80.115,245400000.0
2009-10-08 21:30:00,80.115,80.115,80.09,80.11,354300000.0
2009-10-08 21:31:00,80.105,80.125,80.105,80.12,245500000.0
2009-10-08 21:32:00,80.12,80.13,80.12,80.125,251800000.0
2009-10-08 21:33:00,80.125,80.16,80.125,80.16,541499999.0
2009-10-08 21:34:00,80.16,80.18,80.16,80.17,489600000.0
2009-10-08 21:35:00,80.17,80.17,80.145,80.155,271400000.0
2009-10-08 21:36:00,80.155,80.155,80.14,80.14,418499999.0
2009-10-08 21:37:00,80.14,80.15,80.14,80.145,322700000.0
2009-10-08 21:38:00,80.145,80.16,80.135,80.15,376000000.0
2009-10-08 21:39:00,80.15,80.16,80.145,80.15,244199999.0
2009-10-08 21:40:00,80.15,80.155,80.15,80.15,102600000.0
2009-10-08 21:41:00,80.15,80.16,80.145,80.15,370800000.0
2009-10-08 21:42:00,80.15,80.15,80.145,80.145,41500000.0
2009-10-08 21:43:00,80.145,80.155,80.145,80.15,52200000.0
2009-10-08 21:44:00,80.15,80.15,80.145,80.145,20800000.0
2009-10-08 21:45:00,80.14,80.14,80.115,80.125,198700000.0
2009-10-08 21:46:00,80.125,80.145,80.125,80.135,432400000.0
2009-10-08 21:47:00,80.135,80.15,80.135,80.145,206700000.0
2009-10-08 21:48:00,80.145,80.155,80.135,80.155,151600000.0
2009-10-08 21:49:00,80.155,80.16,80.15,80.155,174800000.0
2009-10-08 21:50:00,80.16,80.165,80.15,80.15,192299999.0
2009-10-08 21:51:00,80.145,80.15,80.125,80.135,282200000.0
2009-10-08 21:52:00,80.135,80.135,80.1,80.1,189600000.0
2009-10-08 21:53:00,80.1,80.11,80.095,80.11,293600000.0
2009-10-08 21:54:00,80.105,80.13,80.105,80.12,258600000.0
2009-10-08 21:55:00,80.125,80.13,80.105,80.12,362300000.0
2009-10-08 21:56:00,80.12,80.12,80.1,80.105,399800000.0
2009-10-08 21:57:00,80.105,80.105,80.085,80.095,181300000.0
2009-10-08 21:58:00,80.1,80.12,80.1,80.105,277800000.0
2009-10-08 21:59:00,80.105,80.115,80.1,80.1,197000000.0
2009-10-08 22:00:00,80.105,80.105,80.1,80.105,159800000.0
2009-10-08 22:01:00,80.11,80.115,80.1,80.1,125800000.0
2009-10-08 22:02:00,80.085,80.11,80.07,80.11,186700000.0
2009-10-08 22:03:00,80.11,80.11,80.1,80.11,61000000.0
2009-10-08 22:04:00,80.115,80.115,80.105,80.105,38200000.0
2009-10-08 22:05:00,80.105,80.11,80.1,80.11,42800000.0
2009-10-08 22:06:00,80.11,80.115,80.085,80.085,224500000.0
2009-10-08 22:07:00,80.085,80.095,80.085,80.095,100200000.0
2009-10-08 22:08:00,80.09,80.1,80.09,80.095,55400000.0
2009-10-08 22:09:00,80.095,80.105,80.095,80.1,114400000.0
2009-10-08 22:10:00,80.1,80.11,80.1,80.105,112500000.0
2009-10-08 22:11:00,80.105,80.11,80.105,80.105,98400000.0
2009-10-08 22:12:00,80.105,80.12,80.1,80.115,163600000.0
2009-10-08 22:13:00,80.115,80.115,80.11,80.115,44900000.0
2009-10-08 22:14:00,80.115,80.12,80.11,80.12,55400000.0
2009-10-08 22:15:00,80.12,80.12,80.12,80.12,10000000.0
2009-10-08 22:16:00,80.12,80.12,80.115,80.12,22900000.0
2009-10-08 22:17:00,80.12,80.13,80.12,80.13,92900000.0
2009-10-08 22:18:00,80.13,80.14,80.13,80.135,48600000.0
2009-10-08 22:19:00,80.135,80.14,80.125,80.135,89300000.0
2009-10-08 22:20:00,80.135,80.135,80.12,80.12,92500000.0
2009-10-08 22:21:00,80.12,80.14,80.12,80.135,56800000.0
2009-10-08 22:22:00,80.135,80.135,80.13,80.135,20800000.0
2009-10-08 22:23:00,80.135,80.14,80.135,80.14,91100000.0
2009-10-08 22:24:00,80.145,80.15,80.14,80.14,42100000.0
2009-10-08 22:25:00,80.14,80.145,80.14,80.14,24000000.0
2009-10-08 22:26:00,80.14,80.145,80.14,80.145,59000000.0
2009-10-08 22:27:00,80.15,80.15,80.13,80.13,51600000.0
2009-10-08 22:28:00,80.13,80.13,80.11,80.115,123400000.0
2009-10-08 22:29:00,80.115,80.145,80.115,80.145,64000000.0
2009-10-08 22:30:00,80.145,80.15,80.105,80.115,156000000.0
2009-10-08 22:31:00,80.115,80.115,80.115,80.115,4400000.0
2009-10-08 22:32:00,80.11,80.115,80.11,80.11,69200000.0
2009-10-08 22:33:00,80.11,80.11,80.1,80.1,90500000.0
2009-10-08 22:34:00,80.1,80.1,80.09,80.095,153700000.0
2009-10-08 22:35:00,80.09,80.1,80.09,80.09,317200000.0
2009-10-08 22:36:00,80.09,80.11,80.09,80.11,72300000.0
2009-10-08 22:37:00,80.11,80.115,80.095,80.095,113200000.0
2009-10-08 22:38:00,80.095,80.105,80.095,80.105,24700000.0
2009-10-08 22:39:00,80.105,80.12,80.105,80.115,98200000.0
2009-10-08 22:40:00,80.115,80.12,80.105,80.11,85600000.0
2009-10-08 22:41:00,80.11,80.13,80.11,80.115,61500000.0
2009-10-08 22:42:00,80.115,80.125,80.11,80.125,130600000.0
2009-10-08 22:43:00,80.13,80.13,80.125,80.13,40600000.0
2009-10-08 22:44:00,80.13,80.13,80.125,80.13,132600000.0
2009-10-08 22:45:00,80.13,80.14,80.125,80.125,144100000.0
2009-10-08 22:46:00,80.125,80.125,80.115,80.12,131200000.0
2009-10-08 22:47:00,80.12,80.125,80.11,80.115,136200000.0
2009-10-08 22:48:00,80.12,80.12,80.115,80.115,27600000.0
2009-10-08 22:49:00,80.115,80.115,80.11,80.11,32300000.0
2009-10-08 22:50:00,80.11,80.12,80.11,80.115,73600000.0
2009-10-08 22:51:00,80.12,80.12,80.12,80.12,10800000.0
2009-10-08 22:52:00,80.12,80.12,80.115,80.115,79900000.0
2009-10-08 22:53:00,80.115,80.12,80.1,80.1,70000000.0
2009-10-08 22:54:00,80.1,80.105,80.095,80.1,119700000.0
2009-10-08 22:55:00,80.1,80.1,80.075,80.075,160200000.0
2009-10-08 22:56:00,80.075,80.075,80.055,80.06,52000000.0
2009-10-08 22:57:00,80.06,80.08,80.06,80.08,54700000.0
2009-10-08 22:58:00,80.08,80.09,80.075,80.08,58200000.0
2009-10-08 22:59:00,80.085,80.095,80.075,80.075,67400000.0
2009-10-08 23:00:00,80.055,80.075,80.04,80.065,40000000.0
2009-10-08 23:01:00,80.075,80.105,80.065,80.09,28300000.0
2009-10-08 23:02:00,80.085,80.095,80.08,80.085,75300000.0
2009-10-08 23:03:00,80.085,80.09,80.08,80.08,39700000.0
2009-10-08 23:04:00,80.085,80.095,80.085,80.095,44500000.0
2009-10-08 23:05:00,80.105,80.105,80.09,80.105,12600000.0
2009-10-08 23:06:00,80.105,80.105,80.105,80.105,16000000.0
2009-10-08 23:07:00,80.105,80.105,80.105,80.105,12400000.0
2009-10-08 23:08:00,80.105,80.105,80.095,80.095,15000000.0
2009-10-08 23:09:00,80.095,80.095,80.095,80.095,16000000.0
2009-10-08 23:10:00,80.095,80.105,80.095,80.105,15800000.0
2009-10-08 23:11:00,80.105,80.105,80.105,80.105,1000000.0
2009-10-08 23:12:00,80.11,80.11,80.11,80.11,1000000.0
2009-10-08 23:13:00,80.11,80.11,80.11,80.11,1000000.0
2009-10-08 23:14:00,80.11,80.11,80.11,80.11,2000000.0
2009-10-08 23:15:00,80.11,80.12,80.11,80.12,15300000.0
2009-10-08 23:16:00,80.054,80.099,80.05,80.08,343400000.0
2009-10-08 23:17:00,80.11,80.115,80.11,80.115,7200000.0
2009-10-08 23:18:00,80.105,80.105,80.095,80.095,17200000.0
2009-10-08 23:19:00,80.09,80.1,80.09,80.1,64900000.0
2009-10-08 23:20:00,80.1,80.11,80.085,80.11,38900000.0
2009-10-08 23:21:00,80.105,80.105,80.09,80.09,17300000.0
2009-10-08 23:22:00,80.09,80.09,80.09,80.09,3200000.0
2009-10-08 23:23:00,80.09,80.095,80.09,80.095,40600000.0
2009-10-08 23:24:00,80.095,80.095,80.095,80.095,26000000.0
2009-10-08 23:25:00,80.095,80.1,80.095,80.1,35500000.0
2009-10-08 23:26:00,80.062,80.085,80.054,80.081,59100000.0
2009-10-08 23:27:00,80.074,80.08,80.073,80.075,20500000.0
2009-10-08 23:28:00,80.105,80.105,80.1,80.1,11400000.0
2009-10-08 23:29:00,80.105,80.105,80.105,80.105,3600000.0
2009-10-08 23:30:00,80.105,80.11,80.105,80.11,21100000.0
2009-10-08 23:31:00,80.11,80.11,80.11,80.11,10800000.0
2009-10-08 23:32:00,80.11,80.14,80.07,80.07,77100000.0
2009-10-08 23:33:00,80.075,80.105,80.075,80.09,27800000.0
2009-10-08 23:34:00,80.057,80.075,80.057,80.073,216200000.0
2009-10-08 23:35:00,80.105,80.105,80.105,80.105,3600000.0
2009-10-08 23:36:00,80.095,80.105,80.095,80.105,27800000.0
2009-10-08 23:37:00,80.105,80.105,80.105,80.105,7200000.0
2009-10-08 23:38:00,80.095,80.105,80.095,80.095,15200000.0
2009-10-08 23:39:00,80.068,80.077,80.055,80.055,165200000.0
2009-10-08 23:40:00,80.1,80.1,80.1,80.1,6800000.0
2009-10-08 23:41:00,80.08,80.105,80.08,80.096,131400000.0
2009-10-08 23:42:00,80.095,80.095,80.085,80.085,15800000.0
2009-10-08 23:43:00,80.085,80.09,80.085,80.09,28400000.0
2009-10-08 23:44:00,80.09,80.09,80.085,80.085,5600000.0
2009-10-08 23:45:00,80.085,80.095,80.085,80.095,9200000.0
2009-10-08 23:46:00,80.095,80.095,80.09,80.095,48800000.0
2009-10-08 23:47:00,80.1,80.105,80.095,80.095,39600000.0
2009-10-08 23:48:00,80.095,80.1,80.095,80.095,22200000.0
2009-10-08 23:49:00,80.095,80.095,80.06,80.06,77200000.0
2009-10-08 23:50:00,80.065,80.07,80.06,80.065,35000000.0
2009-10-08 23:51:00,80.065,80.065,80.06,80.065,37800000.0
2009-10-08 23:52:00,80.065,80.07,80.06,80.065,62600000.0
2009-10-08 23:53:00,80.039,80.047,80.035,80.041,298300000.0
2009-10-08 23:54:00,80.043,80.05,80.03,80.043,209000000.0
2009-10-08 23:55:00,80.07,80.07,80.065,80.07,21300000.0
2009-10-08 23:56:00,80.07,80.15,80.07,80.15,92300000.0
2009-10-08 23:57:00,80.155,80.165,80.115,80.125,98800000.0
2009-10-08 23:58:00,80.13,80.13,80.12,80.125,44300000.0
2009-10-08 23:59:00,80.125,80.14,80.12,80.135,94000000.0
2009-10-09 00:00:00,80.125,80.125,80.1,80.105,86300000.0
2009-10-09 00:01:00,80.11,80.11,80.11,80.11,9700000.0
2009-10-09 00:02:00,80.11,80.11,80.07,80.07,61900000.0
2009-10-09 00:03:00,80.075,80.095,80.075,80.09,69600000.0
2009-10-09 00:04:00,80.085,80.085,80.085,80.085,2400000.0
2009-10-09 00:05:00,80.08,80.08,80.08,80.08,8500000.0
2009-10-09 00:06:00,80.08,80.085,80.08,80.085,24600000.0
2009-10-09 00:07:00,80.08,80.08,80.08,80.08,2400000.0
2009-10-09 00:08:00,80.08,80.1,80.08,80.1,31400000.0
2009-10-09 00:09:00,80.105,80.105,80.065,80.08,80000000.0
2009-10-09 00:10:00,80.08,80.105,80.075,80.105,80800000.0
2009-10-09 00:11:00,80.105,80.11,80.095,80.11,217600000.0
2009-10-09 00:12:00,80.115,80.13,80.095,80.11,243600000.0
2009-10-09 00:13:00,80.115,80.125,80.105,80.11,120400000.0
2009-10-09 00:14:00,80.11,80.12,80.105,80.11,94300000.0
2009-10-09 00:15:00,80.11,80.115,80.11,80.115,72600000.0
2009-10-09 00:16:00,80.115,80.115,80.115,80.115,80000000.0
2009-10-09 00:17:00,80.115,80.115,80.11,80.11,29200000.0
2009-10-09 00:18:00,80.11,80.11,80.105,80.105,37300000.0
2009-10-09 00:19:00,80.105,80.115,80.105,80.11,25800000.0
2009-10-09 00:20:00,80.11,80.11,80.095,80.1,24500000.0
2009-10-09 00:21:00,80.1,80.11,80.09,80.09,49100000.0
2009-10-09 00:22:00,80.085,80.095,80.085,80.085,59000000.0
2009-10-09 00:23:00,80.095,80.095,80.09,80.095,54800000.0
2009-10-09 00:24:00,80.095,80.11,80.08,80.1,107200000.0
2009-10-09 00:25:00,80.105,80.105,80.1,80.1,7200000.0
2009-10-09 00:26:00,80.1,80.1,80.08,80.09,73600000.0
2009-10-09 00:27:00,80.09,80.09,80.045,80.065,93100000.0
2009-10-09 00:28:00,80.065,80.075,80.06,80.07,63900000.0
2009-10-09 00:29:00,80.075,80.08,80.075,80.08,13400000.0
2009-10-09 00:30:00,80.075,80.09,80.075,80.09,29800000.0
2009-10-09 00:31:00,80.09,80.095,80.09,80.09,45600000.0
2009-10-09 00:32:00,80.09,80.09,80.085,80.085,48000000.0
2009-10-09 00:33:00,80.085,80.09,80.085,80.09,12000000.0
2009-10-09 00:34:00,80.057,80.079,80.057,80.067,201600000.0
2009-10-09 00:35:00,80.074,80.075,80.053,80.059,379200000.0
2009-10-09 00:36:00,80.09,80.115,80.085,80.1,114600000.0
2009-10-09 00:37:00,80.105,80.115,80.1,80.115,62200000.0
2009-10-09 00:38:00,80.115,80.115,80.1,80.1,64200000.0
2009-10-09 00:39:00,80.1,80.105,80.1,80.1,46800000.0
2009-10-09 00:40:00,80.09,80.1,80.09,80.1,8400000.0
2009-10-09 00:41:00,80.09,80.105,80.09,80.1,52000000.0
2009-10-09 00:42:00,80.1,80.115,80.1,80.115,20200000.0
2009-10-09 00:43:00,80.115,80.115,80.09,80.1,56100000.0
2009-10-09 00:44:00,80.09,80.105,80.08,80.09,74300000.0
2009-10-09 00:45:00,80.095,80.12,80.09,80.095,33700000.0
2009-10-09 00:46:00,80.1,80.1,80.095,80.1,12400000.0
2009-10-09 00:47:00,80.1,80.1,80.095,80.095,21300000.0
2009-10-09 00:48:00,80.095,80.105,80.095,80.105,36200000.0
2009-10-09 00:49:00,80.105,80.12,80.105,80.12,25200000.0
2009-10-09 00:50:00,80.115,80.125,80.105,80.125,90200000.0
2009-10-09 00:51:00,80.125,80.13,80.125,80.125,22500000.0
2009-10-09 00:52:00,80.125,80.145,80.125,80.145,39500000.0
2009-10-09 00:53:00,80.145,80.15,80.135,80.135,52300000.0
2009-10-09 00:54:00,80.135,80.15,80.135,80.135,48300000.0
2009-10-09 00:55:00,80.135,80.15,80.135,80.14,41900000.0
2009-10-09 00:56:00,80.135,80.135,80.115,80.115,33500000.0
2009-10-09 00:57:00,80.115,80.125,80.115,80.125,7400000.0
2009-10-09 00:58:00,80.12,80.12,80.12,80.12,2400000.0
2009-10-09 00:59:00,80.115,80.115,80.1,80.115,83800000.0
2009-10-09 01:00:00,80.115,80.125,80.09,80.095,255500000.0
2009-10-09 01:01:00,80.085,80.135,80.055,80.06,326700000.0
2009-10-09 01:02:00,80.06,80.075,80.05,80.055,193400000.0
2009-10-09 01:03:00,80.065,80.095,80.035,80.065,408300000.0
2009-10-09 01:04:00,80.065,80.085,80.05,80.07,141500000.0
2009-10-09 01:05:00,80.07,80.07,80.05,80.06,33000000.0
2009-10-09 01:06:00,80.06,80.08,80.055,80.075,129100000.0
2009-10-09 01:07:00,80.085,80.085,80.085,80.085,2400000.0
2009-10-09 01:08:00,80.08,80.095,80.02,80.02,280599999.0
2009-10-09 01:09:00,80.015,80.03,80.005,80.005,159000000.0
2009-10-09 01:10:00,80.01,80.045,79.995,79.995,235600000.0
2009-10-09 01:11:00,80.0,80.09,80.0,80.065,272300000.0
2009-10-09 01:12:00,80.06,80.065,80.035,80.05,295800000.0
2009-10-09 01:13:00,80.06,80.08,80.025,80.055,292100000.0
2009-10-09 01:14:00,80.06,80.12,80.06,80.12,264300000.0
2009-10-09 01:15:00,80.12,80.12,80.075,80.08,199900000.0
2009-10-09 01:16:00,80.09,80.135,80.08,80.135,370300000.0
2009-10-09 01:17:00,80.135,80.14,80.115,80.115,201400000.0
2009-10-09 01:18:00,80.11,80.11,80.065,80.105,221600000.0
2009-10-09 01:19:00,80.105,80.145,80.1,80.145,231500000.0
2009-10-09 01:20:00,80.145,80.185,80.145,80.165,416100000.0
2009-10-09 01:21:00,80.16,80.16,80.12,80.14,160900000.0
2009-10-09 01:22:00,80.145,80.16,80.135,80.135,138300000.0
2009-10-09 01:23:00,80.135,80.155,80.135,80.15,107200000.0
2009-10-09 01:24:00,80.15,80.195,80.15,80.195,176600000.0
2009-10-09 01:25:00,80.19,80.19,80.16,80.17,143300000.0
2009-10-09 01:26:00,80.17,80.17,80.13,80.13,175000000.0
2009-10-09 01:27:00,80.13,80.135,80.125,80.125,91800000.0
2009-10-09 01:28:00,80.125,80.135,80.125,80.13,38000000.0
2009-10-09 01:29:00,80.13,80.145,80.12,80.12,24200000.0
2009-10-09 01:30:00,80.14,80.14,80.115,80.115,14700000.0
2009-10-09 01:31:00,80.115,80.125,80.095,80.12,188000000.0
2009-10-09 01:32:00,80.125,80.135,80.105,80.125,52000000.0
2009-10-09 01:33:00,80.12,80.19,80.12,80.17,180800000.0
2009-10-09 01:34:00,80.175,80.19,80.165,80.175,237600000.0
2009-10-09 01:35:00,80.17,80.185,80.155,80.16,179600000.0
2009-10-09 01:36:00,80.155,80.175,80.14,80.14,89400000.0
2009-10-09 01:37:00,80.14,80.15,80.135,80.14,110400000.0
2009-10-09 01:38:00,80.14,80.165,80.14,80.16,70000000.0
2009-10-09 01:39:00,80.155,80.175,80.14,80.14,144800000.0
2009-10-09 01:40:00,80.145,80.15,80.14,80.14,72200000.0
2009-10-09 01:41:00,80.13,80.15,80.105,80.125,78600000.0
2009-10-09 01:42:00,80.12,80.14,80.12,80.135,92100000.0
2009-10-09 01:43:00,80.145,80.145,80.13,80.13,29600000.0
2009-10-09 01:44:00,80.145,80.145,80.145,80.145,6400000.0
2009-10-09 01:45:00,80.14,80.14,80.115,80.12,83600000.0
2009-10-09 01:46:00,80.11,80.155,80.11,80.155,44800000.0
2009-10-09 01:47:00,80.155,80.155,80.135,80.145,77600000.0
2009-10-09 01:48:00,80.135,80.14,80.115,80.125,57000000.0
2009-10-09 01:49:00,80.125,80.17,80.125,80.17,106800000.0
2009-10-09 01:50:00,80.165,80.185,80.155,80.17,122600000.0
2009-10-09 01:51:00,80.175,80.18,80.17,80.17,16800000.0
2009-10-09 01:52:00,80.18,80.18,80.15,80.155,101600000.0
2009-10-09 01:53:00,80.16,80.175,80.15,80.155,190400000.0
2009-10-09 01:54:00,80.155,80.185,80.145,80.185,141400000.0
2009-10-09 01:55:00,80.185,80.24,80.175,80.24,266200000.0
2009-10-09 01:56:00,80.235,80.255,80.2,80.225,302500000.0
2009-10-09 01:57:00,80.22,80.235,80.22,80.235,128400000.0
2009-10-09 01:58:00,80.235,80.235,80.215,80.23,151800000.0
2009-10-09 01:59:00,80.235,80.245,80.23,80.23,155600000.0
2009-10-09 02:00:00,80.23,80.285,80.175,80.22,463000000.0
2009-10-09 02:01:00,80.22,80.235,80.175,80.22,280100000.0
2009-10-09 02:02:00,80.225,80.24,80.215,80.22,287700000.0
2009-10-09 02:03:00,80.22,80.275,80.22,80.25,520300000.0
2009-10-09 02:04:00,80.25,80.27,80.18,80.19,372100000.0
2009-10-09 02:05:00,80.19,80.205,80.175,80.195,196200000.0
2009-10-09 02:06:00,80.195,80.205,80.195,80.205,163600000.0
2009-10-09 02:07:00,80.2,80.235,80.195,80.215,207800000.0
2009-10-09 02:08:00,80.22,80.22,80.195,80.195,204200000.0
2009-10-09 02:09:00,80.21,80.22,80.2,80.2,212400000.0
2009-10-09 02:10:00,80.2,80.23,80.195,80.21,271400000.0
2009-10-09 02:11:00,80.215,80.225,80.195,80.215,265000000.0
2009-10-09 02:12:00,80.22,80.25,80.215,80.245,128800000.0
2009-10-09 02:13:00,80.24,80.25,80.21,80.21,147300000.0
2009-10-09 02:14:00,80.21,80.22,80.195,80.22,196900000.0
2009-10-09 02:15:00,80.22,80.24,80.21,80.235,108400000.0
2009-10-09 02:16:00,80.23,80.255,80.22,80.22,159200000.0
2009-10-09 02:17:00,80.22,80.22,80.19,80.205,165000000.0
2009-10-09 02:18:00,80.205,80.215,80.195,80.195,132200000.0
2009-10-09 02:19:00,80.2,80.22,80.195,80.205,139800000.0
2009-10-09 02:20:00,80.205,80.205,80.165,80.185,231800000.0
2009-10-09 02:21:00,80.185,80.185,80.135,80.155,430600000.0
2009-10-09 02:22:00,80.155,80.16,80.12,80.16,139200000.0
2009-10-09 02:23:00,80.16,80.165,80.135,80.165,96600000.0
2009-10-09 02:24:00,80.16,80.175,80.15,80.155,140200000.0
2009-10-09 02:25:00,80.15,80.155,80.11,80.125,90000000.0
2009-10-09 02:26:00,80.12,80.175,80.105,80.175,172700000.0
2009-10-09 02:27:00,80.175,80.19,80.17,80.185,151200000.0
2009-10-09 02:28:00,80.185,80.235,80.18,80.235,146900000.0
2009-10-09 02:29:00,80.235,80.235,80.19,80.22,226700000.0
2009-10-09 02:30:00,80.22,80.225,80.185,80.205,193800000.0
2009-10-09 02:31:00,80.205,80.21,80.19,80.19,135800000.0
2009-10-09 02:32:00,80.195,80.195,80.185,80.195,148400000.0
2009-10-09 02:33:00,80.195,80.215,80.185,80.185,119500000.0
2009-10-09 02:34:00,80.185,80.205,80.185,80.19,117800000.0
2009-10-09 02:35:00,80.185,80.215,80.185,80.195,205600000.0
2009-10-09 02:36:00,80.195,80.235,80.18,80.235,240400000.0
2009-10-09 02:37:00,80.235,80.255,80.23,80.245,116800000.0
2009-10-09 02:38:00,80.255,80.275,80.21,80.225,273000001.0
2009-10-09 02:39:00,80.225,80.275,80.2,80.26,329200000.0
2009-10-09 02:40:00,80.26,80.28,80.25,80.255,366900000.0
2009-10-09 02:41:00,80.255,80.26,80.21,80.21,382800000.0
2009-10-09 02:42:00,80.21,80.23,80.2,80.23,308900000.0
2009-10-09 02:43:00,80.235,80.26,80.235,80.24,230600000.0
2009-10-09 02:44:00,80.24,80.24,80.205,80.215,265700000.0
2009-10-09 02:45:00,80.22,80.22,80.195,80.205,319400000.0
2009-10-09 02:46:00,80.21,80.21,80.195,80.2,159200000.0
2009-10-09 02:47:00,80.2,80.265,80.195,80.245,186000000.0
2009-10-09 02:48:00,80.24,80.24,80.215,80.225,165400000.0
2009-10-09 02:49:00,80.225,80.265,80.225,80.265,216599999.0
2009-10-09 02:50:00,80.265,80.27,80.25,80.27,179000000.0
2009-10-09 02:51:00,80.265,80.275,80.245,80.27,147400000.0
2009-10-09 02:52:00,80.275,80.28,80.26,80.265,204000000.0
2009-10-09 02:53:00,80.265,80.29,80.26,80.275,372100000.0
2009-10-09 02:54:00,80.275,80.285,80.265,80.275,238600000.0
2009-10-09 02:55:00,80.275,80.29,80.255,80.255,273200000.0
2009-10-09 02:56:00,80.26,80.26,80.22,80.255,274500000.0
2009-10-09 02:57:00,80.25,80.25,80.215,80.23,218200000.0
2009-10-09 02:58:00,80.24,80.26,80.225,80.235,331400000.0
2009-10-09 02:59:00,80.235,80.26,80.23,80.235,111000000.0
2009-10-09 03:00:00,80.235,80.26,80.23,80.26,161200000.0
2009-10-09 03:01:00,80.26,80.265,80.25,80.265,116000000.0
2009-10-09 03:02:00,80.265,80.28,80.255,80.27,157000000.0
2009-10-09 03:03:00,80.275,80.285,80.26,80.265,138000000.0
2009-10-09 03:04:00,80.27,80.27,80.24,80.25,118600000.0
2009-10-09 03:05:00,80.255,80.255,80.23,80.23,158500000.0
2009-10-09 03:06:00,80.23,80.255,80.23,80.25,77200000.0
2009-10-09 03:07:00,80.25,80.25,80.235,80.24,108200000.0
2009-10-09 03:08:00,80.24,80.275,80.24,80.27,75200000.0
2009-10-09 03:09:00,80.27,80.3,80.27,80.28,152100000.0
2009-10-09 03:10:00,80.28,80.295,80.26,80.28,278500000.0
2009-10-09 03:11:00,80.275,80.28,80.265,80.27,74600000.0
2009-10-09 03:12:00,80.275,80.31,80.275,80.305,138000000.0
2009-10-09 03:13:00,80.305,80.305,80.255,80.27,115800000.0
2009-10-09 03:14:00,80.27,80.27,80.235,80.24,93600000.0
2009-10-09 03:15:00,80.24,80.3,80.24,80.285,246800000.0
2009-10-09 03:16:00,80.285,80.29,80.275,80.28,158200000.0
2009-10-09 03:17:00,80.28,80.31,80.275,80.3,179600000.0
2009-10-09 03:18:00,80.3,80.355,80.29,80.33,258700000.0
2009-10-09 03:19:00,80.335,80.385,80.32,80.33,348000000.0
2009-10-09 03:20:00,80.33,80.355,80.32,80.345,235200000.0
2009-10-09 03:21:00,80.345,80.345,80.33,80.34,81200000.0
2009-10-09 03:22:00,80.34,80.365,80.32,80.335,195900000.0
2009-10-09 03:23:00,80.33,80.36,80.325,80.36,65600000.0
2009-10-09 03:24:00,80.355,80.365,80.335,80.335,188200000.0
2009-10-09 03:25:00,80.335,80.335,80.3,80.315,218200000.0
2009-10-09 03:26:00,80.31,80.33,80.31,80.325,158100000.0
2009-10-09 03:27:00,80.325,80.33,80.315,80.315,57600000.0
2009-10-09 03:28:00,80.315,80.345,80.31,80.345,48200000.0
2009-10-09 03:29:00,80.345,80.385,80.345,80.37,153400000.0
2009-10-09 03:30:00,80.365,80.395,80.365,80.375,176200000.0
2009-10-09 03:31:00,80.375,80.42,80.365,80.39,336300000.0
2009-10-09 03:32:00,80.395,80.43,80.385,80.43,239200000.0
2009-10-09 03:33:00,80.43,80.445,80.42,80.43,407600000.0
2009-10-09 03:34:00,80.425,80.445,80.42,80.445,258200000.0
2009-10-09 03:35:00,80.44,80.49,80.435,80.465,142000000.0
2009-10-09 03:36:00,80.465,80.47,80.43,80.445,323600000.0
2009-10-09 03:37:00,80.45,80.47,80.445,80.455,260600000.0
2009-10-09 03:38:00,80.46,80.46,80.425,80.425,247300000.0
2009-10-09 03:39:00,80.435,80.475,80.41,80.445,332400000.0
2009-10-09 03:40:00,80.445,80.445,80.41,80.415,304600000.0
2009-10-09 03:41:00,80.405,80.455,80.39,80.415,222000000.0
2009-10-09 03:42:00,80.425,80.425,80.395,80.415,88800000.0
2009-10-09 03:43:00,80.41,80.42,80.385,80.385,140400000.0
2009-10-09 03:44:00,80.385,80.405,80.35,80.355,292800000.0
2009-10-09 03:45:00,80.355,80.395,80.355,80.375,131600000.0
2009-10-09 03:46:00,80.355,80.385,80.345,80.375,133600000.0
2009-10-09 03:47:00,80.385,80.44,80.365,80.44,263400000.0
2009-10-09 03:48:00,80.445,80.46,80.385,80.42,464400000.0
2009-10-09 03:49:00,80.42,80.455,80.41,80.44,440200000.0
2009-10-09 03:50:00,80.435,80.45,80.4,80.4,547499999.0
2009-10-09 03:51:00,80.4,80.41,80.365,80.38,551700001.0
2009-10-09 03:52:00,80.38,80.4,80.37,80.395,395400000.0
2009-10-09 03:53:00,80.395,80.4,80.365,80.375,256600000.0
2009-10-09 03:54:00,80.37,80.42,80.365,80.4,647400000.0
2009-10-09 03:55:00,80.395,80.435,80.38,80.42,533800000.0
2009-10-09 03:56:00,80.42,80.43,80.375,80.375,290800000.0
2009-10-09 03:57:00,80.375,80.425,80.375,80.415,371200000.0
2009-10-09 03:58:00,80.415,80.445,80.4,80.43,372000000.0
2009-10-09 03:59:00,80.435,80.435,80.4,80.415,99200000.0
2009-10-09 04:00:00,80.42,80.42,80.405,80.42,117600000.0
2009-10-09 04:01:00,80.415,80.445,80.415,80.435,91200000.0
2009-10-09 04:02:00,80.435,80.435,80.395,80.395,243200000.0
2009-10-09 04:03:00,80.395,80.43,80.395,80.42,245500000.0
2009-10-09 04:04:00,80.415,80.42,80.4,80.4,76800000.0
2009-10-09 04:05:00,80.4,80.445,80.395,80.41,248600000.0
2009-10-09 04:06:00,80.41,80.42,80.41,80.42,122400000.0
2009-10-09 04:07:00,80.42,80.42,80.395,80.395,132200000.0
2009-10-09 04:08:00,80.395,80.41,80.385,80.385,311600000.0
2009-10-09 04:09:00,80.385,80.385,80.355,80.355,295600000.0
2009-10-09 04:10:00,80.355,80.365,80.345,80.365,360600000.0
2009-10-09 04:11:00,80.365,80.365,80.32,80.335,225500000.0
2009-10-09 04:12:00,80.335,80.365,80.335,80.355,277200000.0
2009-10-09 04:13:00,80.355,80.355,80.32,80.325,235800000.0
2009-10-09 04:14:00,80.325,80.35,80.32,80.345,159600000.0
2009-10-09 04:15:00,80.34,80.355,80.325,80.325,156800000.0
2009-10-09 04:16:00,80.325,80.365,80.315,80.345,432499999.0
2009-10-09 04:17:00,80.355,80.38,80.345,80.375,395999999.0
2009-10-09 04:18:00,80.375,80.385,80.36,80.375,241600000.0
2009-10-09 04:19:00,80.37,80.37,80.35,80.355,180800000.0
2009-10-09 04:20:00,80.355,80.39,80.355,80.39,207300000.0
2009-10-09 04:21:00,80.39,80.39,80.355,80.365,310000000.0
2009-10-09 04:22:00,80.365,80.395,80.365,80.395,288400000.0
2009-10-09 04:23:00,80.4,80.4,80.375,80.4,196800000.0
2009-10-09 04:24:00,80.405,80.41,80.38,80.38,228800000.0
2009-10-09 04:25:00,80.375,80.41,80.375,80.405,250800000.0
2009-10-09 04:26:00,80.405,80.41,80.385,80.405,367800000.0
2009-10-09 04:27:00,80.405,80.41,80.39,80.39,389200000.0
2009-10-09 04:28:00,80.39,80.435,80.39,80.415,331400000.0
2009-10-09 04:29:00,80.415,80.445,80.415,80.43,384400000.0
2009-10-09 04:30:00,80.43,80.435,80.4,80.42,348000000.0
2009-10-09 04:31:00,80.415,80.43,80.41,80.42,395200000.0
2009-10-09 04:32:00,80.42,80.435,80.42,80.435,378800000.0
2009-10-09 04:33:00,80.425,80.43,80.395,80.395,270400000.0
2009-10-09 04:34:00,80.395,80.4,80.39,80.4,111199999.0
2009-10-09 04:35:00,80.4,80.41,80.395,80.41,97600000.0
2009-10-09 04:36:00,80.41,80.425,80.41,80.415,118000000.0
2009-10-09 04:37:00,80.415,80.44,80.415,80.43,387600000.0
2009-10-09 04:38:00,80.43,80.445,80.415,80.44,364400001.0
2009-10-09 04:39:00,80.44,80.44,80.41,80.42,326000000.0
2009-10-09 04:40:00,80.42,80.475,80.42,80.475,323600000.0
2009-10-09 04:41:00,80.47,80.485,80.435,80.445,545000000.0
2009-10-09 04:42:00,80.445,80.46,80.43,80.455,187200001.0
2009-10-09 04:43:00,80.45,80.475,80.445,80.47,424000000.0
2009-10-09 04:44:00,80.47,80.475,80.44,80.475,281800000.0
2009-10-09 04:45:00,80.475,80.485,80.45,80.465,340200000.0
2009-10-09 04:46:00,80.465,80.505,80.465,80.495,395799999.0
2009-10-09 04:47:00,80.5,80.5,80.47,80.475,358000000.0
2009-10-09 04:48:00,80.475,80.485,80.465,80.475,270400000.0
2009-10-09 04:49:00,80.48,80.485,80.47,80.47,196000000.0
2009-10-09 04:50:00,80.465,80.505,80.455,80.5,582600001.0
2009-10-09 04:51:00,80.5,80.505,80.47,80.495,601999999.0
2009-10-09 04:52:00,80.505,80.51,80.475,80.48,382800000.0
2009-10-09 04:53:00,80.475,80.48,80.45,80.45,421000000.0
2009-10-09 04:54:00,80.45,80.45,80.43,80.435,284600000.0
2009-10-09 04:55:00,80.44,80.45,80.415,80.425,375400000.0
2009-10-09 04:56:00,80.43,80.435,80.41,80.43,300200000.0
2009-10-09 04:57:00,80.43,80.44,80.41,80.425,438200000.0
2009-10-09 04:58:00,80.425,80.435,80.41,80.425,296200000.0
2009-10-09 04:59:00,80.425,80.46,80.425,80.46,424400000.0
2009-10-09 05:00:00,80.46,80.47,80.42,80.425,299400000.0
2009-10-09 05:01:00,80.425,80.425,80.415,80.42,215800000.0
2009-10-09 05:02:00,80.42,80.46,80.415,80.435,303000000.0
2009-10-09 05:03:00,80.435,80.445,80.415,80.415,313200000.0
2009-10-09 05:04:00,80.425,80.425,80.405,80.42,232599999.0
2009-10-09 05:05:00,80.42,80.42,80.415,80.415,139400000.0
2009-10-09 05:06:00,80.415,80.43,80.415,80.43,239799999.0
2009-10-09 05:07:00,80.43,80.435,80.425,80.435,196400000.0
2009-10-09 05:08:00,80.43,80.46,80.43,80.45,206400000.0
2009-10-09 05:09:00,80.45,80.455,80.445,80.445,171600000.0
2009-10-09 05:10:00,80.435,80.44,80.42,80.42,240400000.0
2009-10-09 05:11:00,80.415,80.45,80.395,80.45,368700000.0
2009-10-09 05:12:00,80.445,80.455,80.43,80.43,348800000.0
2009-10-09 05:13:00,80.43,80.435,80.41,80.435,229200000.0
2009-10-09 05:14:00,80.435,80.435,80.415,80.43,166100000.0
2009-10-09 05:15:00,80.43,80.45,80.405,80.43,543600000.0
2009-10-09 05:16:00,80.43,80.43,80.39,80.42,225600000.0
2009-10-09 05:17:00,80.425,80.455,80.415,80.44,315600000.0
2009-10-09 05:18:00,80.44,80.46,80.43,80.435,261300000.0
2009-10-09 05:19:00,80.435,80.45,80.425,80.45,269100000.0
2009-10-09 05:20:00,80.45,80.45,80.42,80.42,136100000.0
2009-10-09 05:21:00,80.42,80.495,80.42,80.455,373600000.0
2009-10-09 05:22:00,80.455,80.46,80.435,80.44,265800000.0
2009-10-09 05:23:00,80.44,80.495,80.435,80.435,338800000.0
2009-10-09 05:24:00,80.435,80.45,80.435,80.45,118600000.0
2009-10-09 05:25:00,80.455,80.47,80.455,80.46,132000000.0
2009-10-09 05:26:00,80.46,80.46,80.45,80.46,213600000.0
2009-10-09 05:27:00,80.46,80.47,80.455,80.46,180100000.0
2009-10-09 05:28:00,80.465,80.465,80.43,80.43,86500000.0
2009-10-09 05:29:00,80.43,80.45,80.43,80.445,288900000.0
2009-10-09 05:30:00,80.435,80.455,80.43,80.45,325600000.0
2009-10-09 05:31:00,80.45,80.47,80.45,80.47,102500000.0
2009-10-09 05:32:00,80.475,80.5,80.435,80.45,261300000.0
2009-10-09 05:33:00,80.45,80.45,80.445,80.45,65600000.0
2009-10-09 05:34:00,80.455,80.48,80.45,80.46,237300000.0
2009-10-09 05:35:00,80.46,80.485,80.46,80.485,60100000.0
2009-10-09 05:36:00,80.49,80.49,80.475,80.48,86800000.0
2009-10-09 05:37:00,80.48,80.485,80.465,80.465,272400000.0
2009-10-09 05:38:00,80.465,80.47,80.46,80.46,211400000.0
2009-10-09 05:39:00,80.465,80.475,80.46,80.475,179200000.0
2009-10-09 05:40:00,80.475,80.475,80.465,80.465,33800000.0
2009-10-09 05:41:00,80.47,80.48,80.47,80.48,214400000.0
2009-10-09 05:42:00,80.48,80.495,80.48,80.49,292000000.0
2009-10-09 05:43:00,80.49,80.51,80.49,80.5,120400001.0
2009-10-09 05:44:00,80.505,80.505,80.475,80.475,151200000.0
2009-10-09 05:45:00,80.475,80.51,80.47,80.51,388800000.0
2009-10-09 05:46:00,80.51,80.52,80.51,80.51,228600000.0
2009-10-09 05:47:00,80.505,80.525,80.495,80.52,540400000.0
2009-10-09 05:48:00,80.52,80.53,80.515,80.525,268200000.0
2009-10-09 05:49:00,80.525,80.535,80.515,80.53,418200000.0
2009-10-09 05:50:00,80.53,80.565,80.53,80.545,401000000.0
2009-10-09 05:51:00,80.545,80.555,80.535,80.545,332799999.0
2009-10-09 05:52:00,80.545,80.56,80.54,80.555,277300000.0
2009-10-09 05:53:00,80.56,80.565,80.56,80.56,123200000.0
2009-10-09 05:54:00,80.56,80.565,80.555,80.56,184000000.0
2009-10-09 05:55:00,80.565,80.6,80.555,80.585,291200000.0
2009-10-09 05:56:00,80.58,80.615,80.58,80.605,359000000.0
2009-10-09 05:57:00,80.62,80.635,80.605,80.635,234399999.0
2009-10-09 05:58:00,80.635,80.635,80.6,80.605,357800000.0
2009-10-09 05:59:00,80.61,80.65,80.605,80.615,469800000.0
2009-10-09 06:00:00,80.595,80.645,80.59,80.62,449600000.0
2009-10-09 06:01:00,80.62,80.62,80.6,80.605,331600000.0
2009-10-09 06:02:00,80.605,80.655,80.605,80.635,680600001.0
2009-10-09 06:03:00,80.635,80.655,80.635,80.655,377200001.0
2009-10-09 06:04:00,80.665,80.67,80.665,80.665,136000000.0
2009-10-09 06:05:00,80.67,80.69,80.665,80.685,268400000.0
2009-10-09 06:06:00,80.685,80.74,80.685,80.695,479600000.0
2009-10-09 06:07:00,80.7,80.7,80.67,80.68,160400000.0
2009-10-09 06:08:00,80.685,80.685,80.67,80.68,146400000.0
2009-10-09 06:09:00,80.68,80.71,80.68,80.69,504100000.0
2009-10-09 06:10:00,80.69,80.705,80.68,80.69,246800000.0
2009-10-09 06:11:00,80.685,80.72,80.67,80.675,448400000.0
2009-10-09 06:12:00,80.685,80.7,80.68,80.69,237600000.0
2009-10-09 06:13:00,80.69,80.735,80.69,80.73,422000000.0
2009-10-09 06:14:00,80.725,80.73,80.705,80.705,246400000.0
2009-10-09 06:15:00,80.705,80.72,80.695,80.715,488000000.0
2009-10-09 06:16:00,80.72,80.755,80.72,80.745,426300000.0
2009-10-09 06:17:00,80.745,80.755,80.73,80.745,331200000.0
2009-10-09 06:18:00,80.745,80.76,80.745,80.745,366000000.0
2009-10-09 06:19:00,80.74,80.75,80.715,80.74,458200000.0
2009-10-09 06:20:00,80.735,80.735,80.7,80.7,334400000.0
2009-10-09 06:21:00,80.705,80.72,80.7,80.715,205600000.0
2009-10-09 06:22:00,80.715,80.75,80.715,80.715,606799999.0
2009-10-09 06:23:00,80.715,80.73,80.715,80.715,262800001.0
2009-10-09 06:24:00,80.715,80.73,80.705,80.725,240600000.0
2009-10-09 06:25:00,80.72,80.725,80.715,80.72,152800000.0
2009-10-09 06:26:00,80.725,80.725,80.705,80.705,341200000.0
2009-10-09 06:27:00,80.71,80.725,80.695,80.7,306800000.0
2009-10-09 06:28:00,80.7,80.715,80.695,80.715,133600000.0
2009-10-09 06:29:00,80.71,80.71,80.685,80.685,277600000.0
2009-10-09 06:30:00,80.685,80.69,80.665,80.67,222400000.0
2009-10-09 06:31:00,80.67,80.68,80.635,80.65,290200000.0
2009-10-09 06:32:00,80.65,80.665,80.625,80.625,423800000.0
2009-10-09 06:33:00,80.64,80.655,80.625,80.655,573300000.0
2009-10-09 06:34:00,80.655,80.66,80.635,80.65,428600000.0
2009-10-09 06:35:00,80.65,80.65,80.64,80.645,216000000.0
2009-10-09 06:36:00,80.645,80.655,80.635,80.645,290199999.0
2009-10-09 06:37:00,80.65,80.655,80.635,80.635,210600000.0
2009-10-09 06:38:00,80.635,80.655,80.635,80.645,136800000.0
2009-10-09 06:39:00,80.645,80.645,80.625,80.635,336000000.0
2009-10-09 06:40:00,80.64,80.65,80.64,80.645,192400000.0
2009-10-09 06:41:00,80.645,80.645,80.62,80.62,309800000.0
2009-10-09 06:42:00,80.62,80.635,80.58,80.595,572400000.0
2009-10-09 06:43:00,80.595,80.605,80.59,80.595,259400000.0
2009-10-09 06:44:00,80.6,80.6,80.59,80.595,96000000.0
2009-10-09 06:45:00,80.6,80.61,80.59,80.605,262400000.0
2009-10-09 06:46:00,80.6,80.605,80.575,80.58,209999999.0
2009-10-09 06:47:00,80.585,80.59,80.56,80.585,323200000.0
2009-10-09 06:48:00,80.585,80.625,80.58,80.605,211700000.0
2009-10-09 06:49:00,80.61,80.615,80.6,80.61,269600000.0
2009-10-09 06:50:00,80.61,80.635,80.61,80.635,321200000.0
2009-10-09 06:51:00,80.635,80.65,80.62,80.63,291400000.0
2009-10-09 06:52:00,80.63,80.64,80.61,80.625,105600000.0
2009-10-09 06:53:00,80.625,80.67,80.625,80.65,87200000.0
2009-10-09 06:54:00,80.655,80.655,80.645,80.655,132800000.0
2009-10-09 06:55:00,80.655,80.655,80.63,80.645,299200000.0
2009-10-09 06:56:00,80.645,80.655,80.635,80.65,182400000.0
2009-10-09 06:57:00,80.655,80.655,80.64,80.655,99200000.0
2009-10-09 06:58:00,80.65,80.665,80.645,80.665,42400000.0
2009-10-09 06:59:00,80.655,80.68,80.645,80.655,319800000.0
2009-10-09 07:00:00,80.655,80.675,80.65,80.66,294600000.0
2009-10-09 07:01:00,80.66,80.68,80.66,80.665,293600000.0
2009-10-09 07:02:00,80.665,80.67,80.66,80.66,206800000.0
2009-10-09 07:03:00,80.655,80.665,80.645,80.66,220600000.0
2009-10-09 07:04:00,80.66,80.68,80.655,80.665,495399999.0
2009-10-09 07:05:00,80.665,80.665,80.645,80.655,278200000.0
2009-10-09 07:06:00,80.655,80.665,80.62,80.62,212800000.0
2009-10-09 07:07:00,80.615,80.64,80.615,80.63,156400000.0
2009-10-09 07:08:00,80.63,80.63,80.595,80.605,224600001.0
2009-10-09 07:09:00,80.605,80.635,80.595,80.62,437400001.0
2009-10-09 07:10:00,80.62,80.625,80.61,80.625,259200000.0
2009-10-09 07:11:00,80.62,80.625,80.615,80.625,192800000.0
2009-10-09 07:12:00,80.625,80.625,80.615,80.62,287200000.0
2009-10-09 07:13:00,80.62,80.625,80.61,80.62,115600000.0
2009-10-09 07:14:00,80.62,80.635,80.61,80.615,192000000.0
2009-10-09 07:15:00,80.61,80.65,80.61,80.625,328200000.0
2009-10-09 07:16:00,80.62,80.635,80.61,80.625,58400000.0
2009-10-09 07:17:00,80.625,80.635,80.6,80.62,165800000.0
2009-10-09 07:18:00,80.615,80.625,80.59,80.625,148000000.0
2009-10-09 07:19:00,80.62,80.62,80.585,80.615,410400000.0
2009-10-09 07:20:00,80.615,80.63,80.61,80.61,340000000.0
2009-10-09 07:21:00,80.61,80.62,80.58,80.605,511800000.0
2009-10-09 07:22:00,80.605,80.62,80.6,80.62,255400000.0
2009-10-09 07:23:00,80.62,80.62,80.59,80.6,188300000.0
2009-10-09 07:24:00,80.6,80.62,80.575,80.595,445200000.0
2009-10-09 07:25:00,80.59,80.59,80.57,80.59,370800000.0
2009-10-09 07:26:00,80.58,80.615,80.57,80.6,372300000.0
2009-10-09 07:27:00,80.6,80.62,80.58,80.58,333200000.0
2009-10-09 07:28:00,80.575,80.585,80.56,80.575,278400000.0
2009-10-09 07:29:00,80.575,80.595,80.575,80.585,255800000.0
2009-10-09 07:30:00,80.585,80.605,80.585,80.595,249200000.0
2009-10-09 07:31:00,80.595,80.61,80.595,80.61,141000000.0
2009-10-09 07:32:00,80.605,80.615,80.605,80.615,192200000.0
2009-10-09 07:33:00,80.615,80.615,80.595,80.605,212600000.0
2009-10-09 07:34:00,80.605,80.605,80.595,80.595,226000000.0
2009-10-09 07:35:00,80.59,80.595,80.575,80.575,286400000.0
2009-10-09 07:36:00,80.575,80.585,80.57,80.585,180000000.0
2009-10-09 07:37:00,80.585,80.59,80.575,80.575,163600000.0
2009-10-09 07:38:00,80.575,80.61,80.565,80.595,104400000.0
2009-10-09 07:39:00,80.6,80.615,80.585,80.6,162800000.0
2009-10-09 07:40:00,80.6,80.615,80.6,80.615,141600000.0
2009-10-09 07:41:00,80.615,80.64,80.615,80.64,227800000.0
2009-10-09 07:42:00,80.635,80.635,80.615,80.615,320400000.0
2009-10-09 07:43:00,80.585,80.595,80.58,80.585,193300000.0
2009-10-09 07:44:00,80.585,80.6,80.585,80.59,108000000.0
2009-10-09 07:45:00,80.6,80.6,80.585,80.59,217200000.0
2009-10-09 07:46:00,80.595,80.605,80.585,80.6,120000000.0
2009-10-09 07:47:00,80.6,80.6,80.585,80.585,304400000.0
2009-10-09 07:48:00,80.585,80.595,80.58,80.585,245600000.0
2009-10-09 07:49:00,80.585,80.595,80.58,80.595,192200000.0
2009-10-09 07:50:00,80.595,80.6,80.585,80.59,190000000.0
2009-10-09 07:51:00,80.595,80.6,80.59,80.595,247500000.0
2009-10-09 07:52:00,80.595,80.605,80.585,80.59,116200000.0
2009-10-09 07:53:00,80.585,80.595,80.575,80.59,70400000.0
2009-10-09 07:54:00,80.585,80.595,80.56,80.56,137200000.0
2009-10-09 07:55:00,80.565,80.62,80.565,80.615,284400000.0
2009-10-09 07:56:00,80.615,80.625,80.57,80.58,180000000.0
2009-10-09 07:57:00,80.575,80.605,80.575,80.59,197400000.0
2009-10-09 07:58:00,80.59,80.615,80.59,80.605,356900000.0
2009-10-09 07:59:00,80.605,80.62,80.595,80.615,338200001.0
2009-10-09 08:00:00,80.62,80.625,80.585,80.6,559300000.0
2009-10-09 08:01:00,80.6,80.605,80.59,80.595,415000000.0
2009-10-09 08:02:00,80.6,80.61,80.59,80.605,227000000.0
2009-10-09 08:03:00,80.605,80.625,80.595,80.625,403400000.0
2009-10-09 08:04:00,80.62,80.625,80.6,80.61,361800000.0
2009-10-09 08:05:00,80.61,80.62,80.595,80.605,159200000.0
2009-10-09 08:06:00,80.605,80.635,80.605,80.605,96000000.0
2009-10-09 08:07:00,80.605,80.635,80.605,80.62,257200000.0
2009-10-09 08:08:00,80.625,80.635,80.61,80.61,177000000.0
2009-10-09 08:09:00,80.61,80.615,80.585,80.585,303200000.0
2009-10-09 08:10:00,80.585,80.59,80.55,80.565,669800000.0
2009-10-09 08:11:00,80.565,80.585,80.555,80.565,579200000.0
2009-10-09 08:12:00,80.565,80.575,80.56,80.565,110500000.0
2009-10-09 08:13:00,80.56,80.57,80.545,80.545,199400000.0
2009-10-09 08:14:00,80.54,80.545,80.53,80.53,277600000.0
2009-10-09 08:15:00,80.53,80.57,80.53,80.555,175200000.0
2009-10-09 08:16:00,80.555,80.59,80.55,80.57,269600001.0
2009-10-09 08:17:00,80.57,80.58,80.535,80.55,216799999.0
2009-10-09 08:18:00,80.55,80.565,80.52,80.525,240600000.0
2009-10-09 08:19:00,80.525,80.565,80.525,80.56,355000000.0
2009-10-09 08:20:00,80.56,80.57,80.545,80.545,210000000.0
2009-10-09 08:21:00,80.545,80.57,80.525,80.57,239000000.0
2009-10-09 08:22:00,80.555,80.58,80.55,80.56,180600000.0
2009-10-09 08:23:00,80.56,80.58,80.56,80.57,416300000.0
2009-10-09 08:24:00,80.57,80.585,80.56,80.58,168000000.0
2009-10-09 08:25:00,80.58,80.595,80.575,80.585,160800000.0
2009-10-09 08:26:00,80.585,80.595,80.565,80.59,134800000.0
2009-10-09 08:27:00,80.58,80.6,80.57,80.585,286800000.0
2009-10-09 08:28:00,80.58,80.585,80.55,80.565,114400000.0
2009-10-09 08:29:00,80.565,80.565,80.535,80.545,119600000.0
2009-10-09 08:30:00,80.54,80.57,80.54,80.55,337800000.0
2009-10-09 08:31:00,80.55,80.57,80.53,80.57,323099999.0
2009-10-09 08:32:00,80.57,80.58,80.545,80.565,402400000.0
2009-10-09 08:33:00,80.565,80.575,80.565,80.565,261300000.0
2009-10-09 08:34:00,80.565,80.59,80.565,80.575,436100002.0
2009-10-09 08:35:00,80.575,80.585,80.56,80.58,353000001.0
2009-10-09 08:36:00,80.585,80.59,80.555,80.56,455200000.0
2009-10-09 08:37:00,80.56,80.585,80.555,80.58,573800001.0
2009-10-09 08:38:00,80.585,80.595,80.56,80.58,475200000.0
2009-10-09 08:39:00,80.58,80.605,80.57,80.585,563600000.0
2009-10-09 08:40:00,80.585,80.615,80.58,80.615,404400000.0
2009-10-09 08:41:00,80.615,80.62,80.6,80.62,538400000.0
2009-10-09 08:42:00,80.62,80.63,80.605,80.62,679700001.0
2009-10-09 08:43:00,80.62,80.645,80.615,80.645,391799999.0
2009-10-09 08:44:00,80.64,80.645,80.59,80.59,423800000.0
2009-10-09 08:45:00,80.59,80.6,80.57,80.6,740200001.0
2009-10-09 08:46:00,80.595,80.62,80.59,80.61,596700002.0
2009-10-09 08:47:00,80.61,80.625,80.6,80.6,226800000.0
2009-10-09 08:48:00,80.6,80.62,80.59,80.61,527199999.0
2009-10-09 08:49:00,80.605,80.635,80.595,80.615,504800001.0
2009-10-09 08:50:00,80.615,80.615,80.6,80.6,527800000.0
2009-10-09 08:51:00,80.6,80.605,80.555,80.58,648400000.0
2009-10-09 08:52:00,80.58,80.625,80.58,80.615,503400000.0
2009-10-09 08:53:00,80.615,80.655,80.615,80.62,651800001.0
2009-10-09 08:54:00,80.615,80.64,80.595,80.62,579800000.0
2009-10-09 08:55:00,80.62,80.625,80.615,80.625,425899999.0
2009-10-09 08:56:00,80.625,80.63,80.605,80.605,431400000.0
2009-10-09 08:57:00,80.605,80.615,80.59,80.605,647200002.0
2009-10-09 08:58:00,80.61,80.61,80.58,80.59,461199999.0
2009-10-09 08:59:00,80.59,80.59,80.545,80.55,527200000.0
2009-10-09 09:00:00,80.55,80.56,80.53,80.54,454599999.0
2009-10-09 09:01:00,80.54,80.58,80.54,80.57,660199999.0
2009-10-09 09:02:00,80.57,80.59,80.57,80.57,402399999.0
2009-10-09 09:03:00,80.57,80.57,80.545,80.55,254000000.0
2009-10-09 09:04:00,80.545,80.565,80.54,80.54,575200000.0
2009-10-09 09:05:00,80.54,80.59,80.53,80.585,475200000.0
2009-10-09 09:06:00,80.58,80.59,80.57,80.585,546400001.0
2009-10-09 09:07:00,80.585,80.61,80.585,80.595,410800000.0
2009-10-09 09:08:00,80.595,80.595,80.575,80.59,243400000.0
2009-10-09 09:09:00,80.59,80.595,80.555,80.575,552099999.0
2009-10-09 09:10:00,80.57,80.585,80.555,80.575,578500001.0
2009-10-09 09:11:00,80.58,80.585,80.565,80.58,251100001.0
2009-10-09 09:12:00,80.58,80.64,80.575,80.625,629499998.0
2009-10-09 09:13:00,80.625,80.64,80.625,80.625,333300000.0
2009-10-09 09:14:00,80.625,80.7,80.625,80.695,496799999.0
2009-10-09 09:15:00,80.695,80.715,80.645,80.66,821000001.0
2009-10-09 09:16:00,80.665,80.725,80.665,80.715,906499995.0
2009-10-09 09:17:00,80.715,80.8,80.715,80.745,870599999.0
2009-10-09 09:18:00,80.745,80.775,80.735,80.74,894400000.0
2009-10-09 09:19:00,80.735,80.82,80.73,80.8,1069099998.0
2009-10-09 09:20:00,80.795,80.85,80.785,80.82,960500000.0
2009-10-09 09:21:00,80.835,80.86,80.805,80.84,568200000.0
2009-10-09 09:22:00,80.835,80.845,80.8,80.815,572000000.0
2009-10-09 09:23:00,80.805,80.825,80.775,80.785,931300004.0
2009-10-09 09:24:00,80.785,80.805,80.76,80.78,743500000.0
2009-10-09 09:25:00,80.78,80.82,80.78,80.79,911500003.0
2009-10-09 09:26:00,80.785,80.81,80.78,80.79,535400001.0
2009-10-09 09:27:00,80.79,80.8,80.785,80.79,252400000.0
2009-10-09 09:28:00,80.79,80.8,80.785,80.785,328100000.0
2009-10-09 09:29:00,80.78,80.805,80.775,80.8,569400000.0
2009-10-09 09:30:00,80.805,80.84,80.805,80.82,595300000.0
2009-10-09 09:31:00,80.82,80.82,80.78,80.79,590200000.0
2009-10-09 09:32:00,80.79,80.8,80.755,80.77,815600006.0
2009-10-09 09:33:00,80.77,80.78,80.755,80.76,474800000.0
2009-10-09 09:34:00,80.76,80.77,80.72,80.72,763000001.0
2009-10-09 09:35:00,80.72,80.77,80.72,80.765,508900000.0
2009-10-09 09:36:00,80.765,80.795,80.765,80.795,475200002.0
2009-10-09 09:37:00,80.795,80.815,80.79,80.81,470400000.0
2009-10-09 09:38:00,80.81,80.83,80.795,80.8,919100003.0
2009-10-09 09:39:00,80.8,80.8,80.77,80.795,765700002.0
2009-10-09 09:40:00,80.795,80.795,80.775,80.79,391799999.0
2009-10-09 09:41:00,80.785,80.785,80.745,80.745,793900000.0
2009-10-09 09:42:00,80.745,80.775,80.745,80.775,804800002.0
2009-10-09 09:43:00,80.775,80.775,80.745,80.755,759100000.0
2009-10-09 09:44:00,80.75,80.77,80.745,80.745,852000001.0
2009-10-09 09:45:00,80.745,80.785,80.745,80.78,963799997.0
2009-10-09 09:46:00,80.775,80.78,80.76,80.765,289900000.0
2009-10-09 09:47:00,80.765,80.785,80.74,80.745,631800000.0
2009-10-09 09:48:00,80.74,80.745,80.725,80.725,516700000.0
2009-10-09 09:49:00,80.725,80.735,80.715,80.735,633800004.0
2009-10-09 09:50:00,80.735,80.765,80.725,80.755,462500001.0
2009-10-09 09:51:00,80.755,80.785,80.7,80.7,724700000.0
2009-10-09 09:52:00,80.695,80.71,80.695,80.7,461499999.0
2009-10-09 09:53:00,80.7,80.71,80.67,80.69,197800000.0
2009-10-09 09:54:00,80.69,80.705,80.69,80.705,254600000.0
2009-10-09 09:55:00,80.705,80.705,80.66,80.68,413800000.0
2009-10-09 09:56:00,80.68,80.69,80.66,80.66,485900000.0
2009-10-09 09:57:00,80.665,80.705,80.665,80.69,642200005.0
2009-10-09 09:58:00,80.69,80.695,80.665,80.675,708500001.0
2009-10-09 09:59:00,80.68,80.68,80.655,80.665,252200000.0
2009-10-09 10:00:00,80.665,80.69,80.665,80.68,302200000.0
2009-10-09 10:01:00,80.68,80.685,80.665,80.665,418600000.0
2009-10-09 10:02:00,80.665,80.685,80.665,80.68,333099999.0
2009-10-09 10:03:00,80.675,80.685,80.665,80.685,657600002.0
2009-10-09 10:04:00,80.68,80.685,80.66,80.675,608399999.0
2009-10-09 10:05:00,80.675,80.715,80.66,80.715,809700000.0
2009-10-09 10:06:00,80.715,80.72,80.665,80.665,598000001.0
2009-10-09 10:07:00,80.665,80.675,80.645,80.66,633199999.0
2009-10-09 10:08:00,80.66,80.685,80.655,80.675,477500000.0
2009-10-09 10:09:00,80.68,80.695,80.675,80.675,547300000.0
2009-10-09 10:10:00,80.675,80.685,80.665,80.67,642800001.0
2009-10-09 10:11:00,80.67,80.67,80.655,80.66,541900001.0
2009-10-09 10:12:00,80.66,80.665,80.64,80.66,589400001.0
2009-10-09 10:13:00,80.66,80.665,80.65,80.655,383500000.0
2009-10-09 10:14:00,80.655,80.675,80.645,80.65,698000000.0
2009-10-09 10:15:00,80.655,80.655,80.62,80.635,623000001.0
2009-10-09 10:16:00,80.635,80.66,80.635,80.645,395000000.0
2009-10-09 10:17:00,80.645,80.645,80.615,80.615,438400000.0
2009-10-09 10:18:00,80.615,80.62,80.585,80.59,643699997.0
2009-10-09 10:19:00,80.59,80.59,80.555,80.57,826999999.0
2009-10-09 10:20:00,80.57,80.6,80.555,80.585,586499999.0
2009-10-09 10:21:00,80.59,80.595,80.565,80.585,519900000.0
2009-10-09 10:22:00,80.58,80.6,80.575,80.6,548600000.0
2009-10-09 10:23:00,80.595,80.6,80.59,80.595,320700000.0
2009-10-09 10:24:00,80.595,80.595,80.575,80.585,459299999.0
2009-10-09 10:25:00,80.585,80.595,80.575,80.575,433399999.0
2009-10-09 10:26:00,80.575,80.595,80.555,80.575,740699998.0
2009-10-09 10:27:00,80.58,80.585,80.56,80.57,632900000.0
2009-10-09 10:28:00,80.57,80.59,80.565,80.565,480400001.0
2009-10-09 10:29:00,80.565,80.58,80.56,80.57,405100000.0
2009-10-09 10:30:00,80.57,80.595,80.555,80.565,620599999.0
2009-10-09 10:31:00,80.565,80.585,80.535,80.575,544600001.0
2009-10-09 10:32:00,80.575,80.59,80.57,80.575,636600000.0
2009-10-09 10:33:00,80.575,80.6,80.565,80.6,926700000.0
2009-10-09 10:34:00,80.595,80.6,80.57,80.59,473200000.0
2009-10-09 10:35:00,80.59,80.615,80.585,80.585,716899999.0
2009-10-09 10:36:00,80.585,80.605,80.585,80.605,592100003.0
2009-10-09 10:37:00,80.605,80.61,80.59,80.595,220500000.0
2009-10-09 10:38:00,80.59,80.595,80.585,80.59,306600000.0
2009-10-09 10:39:00,80.59,80.6,80.59,80.595,617000000.0
2009-10-09 10:40:00,80.595,80.595,80.565,80.57,391399999.0
2009-10-09 10:41:00,80.565,80.57,80.555,80.555,288200000.0
2009-10-09 10:42:00,80.555,80.555,80.54,80.54,473700000.0
2009-10-09 10:43:00,80.54,80.54,80.515,80.525,523100000.0
2009-10-09 10:44:00,80.525,80.53,80.52,80.53,254000000.0
2009-10-09 10:45:00,80.53,80.555,80.52,80.52,614100001.0
2009-10-09 10:46:00,80.52,80.525,80.49,80.495,685600001.0
2009-10-09 10:47:00,80.49,80.495,80.465,80.485,702400000.0
2009-10-09 10:48:00,80.48,80.485,80.465,80.48,496400000.0
2009-10-09 10:49:00,80.48,80.505,80.48,80.5,484300000.0
2009-10-09 10:50:00,80.5,80.505,80.475,80.49,657499999.0
2009-10-09 10:51:00,80.49,80.5,80.48,80.485,537699999.0
2009-10-09 10:52:00,80.49,80.49,80.47,80.49,560100001.0
2009-10-09 10:53:00,80.48,80.495,80.475,80.485,577700000.0
2009-10-09 10:54:00,80.485,80.485,80.455,80.455,471000000.0
2009-10-09 10:55:00,80.46,80.48,80.455,80.47,362000000.0
2009-10-09 10:56:00,80.47,80.485,80.465,80.47,462100000.0
2009-10-09 10:57:00,80.47,80.47,80.445,80.46,523799999.0
2009-10-09 10:58:00,80.46,80.46,80.445,80.45,527900000.0
2009-10-09 10:59:00,80.45,80.465,80.445,80.45,348600000.0
2009-10-09 11:00:00,80.45,80.5,80.45,80.495,463700000.0
2009-10-09 11:01:00,80.485,80.515,80.485,80.495,666599999.0
2009-10-09 11:02:00,80.495,80.5,80.48,80.5,633500001.0
2009-10-09 11:03:00,80.5,80.52,80.49,80.52,560799998.0
2009-10-09 11:04:00,80.515,80.525,80.5,80.5,457700000.0
2009-10-09 11:05:00,80.5,80.505,80.45,80.455,838800001.0
2009-10-09 11:06:00,80.455,80.455,80.415,80.425,588700000.0
2009-10-09 11:07:00,80.425,80.475,80.42,80.46,906700002.0
2009-10-09 11:08:00,80.46,80.465,80.44,80.45,589500002.0
2009-10-09 11:09:00,80.455,80.46,80.425,80.435,706400000.0
2009-10-09 11:10:00,80.435,80.45,80.43,80.45,489700000.0
2009-10-09 11:11:00,80.45,80.475,80.44,80.455,537000001.0
2009-10-09 11:12:00,80.455,80.47,80.45,80.46,424400000.0
2009-10-09 11:13:00,80.46,80.47,80.455,80.465,533199998.0
2009-10-09 11:14:00,80.47,80.475,80.45,80.45,213000000.0
2009-10-09 11:15:00,80.46,80.465,80.445,80.465,344800000.0
2009-10-09 11:16:00,80.465,80.485,80.465,80.48,449799999.0
2009-10-09 11:17:00,80.475,80.485,80.47,80.48,286600000.0
2009-10-09 11:18:00,80.48,80.48,80.465,80.47,226800001.0
2009-10-09 11:19:00,80.475,80.485,80.455,80.46,173500000.0
2009-10-09 11:20:00,80.455,80.475,80.45,80.465,323100005.0
2009-10-09 11:21:00,80.465,80.465,80.435,80.445,161900000.0
2009-10-09 11:22:00,80.445,80.46,80.435,80.445,381500000.0
2009-10-09 11:23:00,80.445,80.445,80.43,80.43,100200000.0
2009-10-09 11:24:00,80.425,80.47,80.425,80.465,275100000.0
2009-10-09 11:25:00,80.46,80.47,80.45,80.465,185800000.0
2009-10-09 11:26:00,80.465,80.485,80.44,80.455,609100000.0
2009-10-09 11:27:00,80.45,80.465,80.435,80.435,955100000.0
2009-10-09 11:28:00,80.435,80.46,80.435,80.45,605100000.0
2009-10-09 11:29:00,80.455,80.475,80.45,80.46,651099999.0
2009-10-09 11:30:00,80.455,80.455,80.43,80.445,866099999.0
2009-10-09 11:31:00,80.45,80.48,80.445,80.47,381100000.0
2009-10-09 11:32:00,80.475,80.475,80.455,80.465,528999999.0
2009-10-09 11:33:00,80.465,80.475,80.455,80.475,344300000.0
2009-10-09 11:34:00,80.475,80.475,80.44,80.45,586000000.0
2009-10-09 11:35:00,80.45,80.45,80.43,80.43,559400000.0
2009-10-09 11:36:00,80.43,80.46,80.42,80.445,347700000.0
2009-10-09 11:37:00,80.445,80.445,80.43,80.43,86800000.0
2009-10-09 11:38:00,80.43,80.44,80.42,80.435,566499998.0
2009-10-09 11:39:00,80.435,80.445,80.385,80.385,243800000.0
2009-10-09 11:40:00,80.385,80.385,80.32,80.335,796700000.0
2009-10-09 11:41:00,80.335,80.335,80.25,80.26,781099999.0
2009-10-09 11:42:00,80.27,80.305,80.265,80.305,561500000.0
2009-10-09 11:43:00,80.305,80.33,80.275,80.295,497900000.0
2009-10-09 11:44:00,80.295,80.295,80.255,80.255,274200000.0
2009-10-09 11:45:00,80.255,80.295,80.245,80.295,475800001.0
2009-10-09 11:46:00,80.29,80.305,80.255,80.255,856600001.0
2009-10-09 11:47:00,80.255,80.335,80.25,80.335,757600000.0
2009-10-09 11:48:00,80.335,80.345,80.315,80.345,623300000.0
2009-10-09 11:49:00,80.345,80.35,80.315,80.32,521800000.0
2009-10-09 11:50:00,80.32,80.36,80.315,80.35,788900000.0
2009-10-09 11:51:00,80.35,80.38,80.34,80.345,710800000.0
2009-10-09 11:52:00,80.345,80.365,80.34,80.365,540100000.0
2009-10-09 11:53:00,80.365,80.365,80.3,80.305,655000000.0
2009-10-09 11:54:00,80.305,80.31,80.295,80.3,488600000.0
2009-10-09 11:55:00,80.295,80.325,80.295,80.32,628500000.0
2009-10-09 11:56:00,80.32,80.33,80.285,80.295,655799999.0
2009-10-09 11:57:00,80.295,80.31,80.28,80.295,637900000.0
2009-10-09 11:58:00,80.295,80.315,80.28,80.295,621000000.0
2009-10-09 11:59:00,80.295,80.305,80.27,80.27,686600000.0
2009-10-09 12:00:00,80.27,80.285,80.255,80.26,705999999.0
2009-10-09 12:01:00,80.255,80.265,80.225,80.25,814799999.0
2009-10-09 12:02:00,80.25,80.28,80.25,80.28,729999998.0
2009-10-09 12:03:00,80.285,80.295,80.27,80.295,502000000.0
2009-10-09 12:04:00,80.295,80.305,80.285,80.3,473699999.0
2009-10-09 12:05:00,80.3,80.305,80.29,80.295,251700000.0
2009-10-09 12:06:00,80.29,80.295,80.27,80.275,216799999.0
2009-10-09 12:07:00,80.275,80.295,80.27,80.285,517300000.0
2009-10-09 12:08:00,80.285,80.32,80.285,80.31,263100000.0
2009-10-09 12:09:00,80.325,80.345,80.32,80.345,525000000.0
2009-10-09 12:10:00,80.345,80.37,80.335,80.355,628900000.0
2009-10-09 12:11:00,80.355,80.375,80.35,80.37,410800000.0
2009-10-09 12:12:00,80.37,80.39,80.37,80.385,685600000.0
2009-10-09 12:13:00,80.39,80.405,80.39,80.395,269800000.0
2009-10-09 12:14:00,80.395,80.42,80.39,80.39,529500000.0
2009-10-09 12:15:00,80.39,80.42,80.39,80.41,463600000.0
2009-10-09 12:16:00,80.41,80.43,80.41,80.42,345900000.0
2009-10-09 12:17:00,80.42,80.42,80.385,80.39,427100000.0
2009-10-09 12:18:00,80.39,80.415,80.375,80.405,469800000.0
2009-10-09 12:19:00,80.395,80.405,80.35,80.36,904300000.0
2009-10-09 12:20:00,80.365,80.405,80.365,80.39,514100000.0
2009-10-09 12:21:00,80.39,80.39,80.37,80.37,329500000.0
2009-10-09 12:22:00,80.37,80.405,80.37,80.395,553500000.0
2009-10-09 12:23:00,80.39,80.44,80.385,80.43,608200000.0
2009-10-09 12:24:00,80.425,80.435,80.385,80.395,817799999.0
2009-10-09 12:25:00,80.4,80.41,80.39,80.41,694200000.0
2009-10-09 12:26:00,80.41,80.41,80.395,80.41,587800000.0
2009-10-09 12:27:00,80.41,80.435,80.41,80.43,296300000.0
2009-10-09 12:28:00,80.43,80.455,80.43,80.445,597600000.0
2009-10-09 12:29:00,80.445,80.45,80.435,80.435,419599999.0
2009-10-09 12:30:00,80.435,80.44,80.395,80.42,661299998.0
2009-10-09 12:31:00,80.42,80.425,80.385,80.385,626299999.0
2009-10-09 12:32:00,80.395,80.395,80.355,80.38,545399999.0
2009-10-09 12:33:00,80.38,80.395,80.375,80.385,411000000.0
2009-10-09 12:34:00,80.39,80.395,80.375,80.375,333100000.0
2009-10-09 12:35:00,80.375,80.38,80.36,80.375,276100000.0
2009-10-09 12:36:00,80.375,80.385,80.36,80.37,300099999.0
2009-10-09 12:37:00,80.37,80.415,80.365,80.41,621500000.0
2009-10-09 12:38:00,80.41,80.415,80.39,80.4,587600000.0
2009-10-09 12:39:00,80.405,80.41,80.385,80.385,527199999.0
2009-10-09 12:40:00,80.385,80.395,80.37,80.37,865800000.0
2009-10-09 12:41:00,80.365,80.365,80.335,80.345,593500000.0
2009-10-09 12:42:00,80.345,80.345,80.335,80.34,138600000.0
2009-10-09 12:43:00,80.33,80.345,80.33,80.335,190600000.0
2009-10-09 12:44:00,80.335,80.365,80.33,80.35,330600000.0
2009-10-09 12:45:00,80.35,80.42,80.35,80.42,526800000.0
2009-10-09 12:46:00,80.42,80.48,80.42,80.475,703100000.0
2009-10-09 12:47:00,80.47,80.48,80.455,80.455,502300001.0
2009-10-09 12:48:00,80.46,80.48,80.455,80.48,274700000.0
2009-10-09 12:49:00,80.48,80.48,80.47,80.47,306900000.0
2009-10-09 12:50:00,80.47,80.48,80.465,80.475,352200001.0
2009-10-09 12:51:00,80.475,80.51,80.475,80.51,954000000.0
2009-10-09 12:52:00,80.505,80.505,80.475,80.48,450500002.0
2009-10-09 12:53:00,80.475,80.495,80.47,80.495,658100001.0
2009-10-09 12:54:00,80.495,80.495,80.465,80.47,274000000.0
2009-10-09 12:55:00,80.465,80.5,80.465,80.5,628300000.0
2009-10-09 12:56:00,80.5,80.515,80.495,80.515,246500000.0
2009-10-09 12:57:00,80.515,80.515,80.495,80.515,263600000.0
2009-10-09 12:58:00,80.515,80.515,80.495,80.495,310200000.0
2009-10-09 12:59:00,80.5,80.51,80.475,80.485,359600000.0
2009-10-09 13:00:00,80.485,80.525,80.485,80.5,408800000.0
2009-10-09 13:01:00,80.5,80.545,80.5,80.515,548700000.0
2009-10-09 13:02:00,80.515,80.53,80.48,80.525,417300001.0
2009-10-09 13:03:00,80.52,80.525,80.5,80.515,317100000.0
2009-10-09 13:04:00,80.52,80.525,80.495,80.495,530500000.0
2009-10-09 13:05:00,80.495,80.51,80.485,80.5,344000000.0
2009-10-09 13:06:00,80.495,80.505,80.47,80.49,667200000.0
2009-10-09 13:07:00,80.485,80.49,80.47,80.47,702300000.0
2009-10-09 13:08:00,80.47,80.485,80.455,80.485,666500001.0
2009-10-09 13:09:00,80.48,80.51,80.48,80.505,615500001.0
2009-10-09 13:10:00,80.505,80.53,80.5,80.51,549799999.0
2009-10-09 13:11:00,80.51,80.51,80.49,80.505,415400000.0
2009-10-09 13:12:00,80.5,80.5,80.485,80.49,540900000.0
2009-10-09 13:13:00,80.49,80.515,80.48,80.505,507500001.0
2009-10-09 13:14:00,80.505,80.505,80.49,80.5,336200000.0
2009-10-09 13:15:00,80.5,80.51,80.495,80.51,322500001.0
2009-10-09 13:16:00,80.51,80.515,80.485,80.505,320000000.0
2009-10-09 13:17:00,80.505,80.535,80.505,80.515,234100000.0
2009-10-09 13:18:00,80.515,80.525,80.505,80.515,694699995.0
2009-10-09 13:19:00,80.515,80.55,80.505,80.545,303600000.0
2009-10-09 13:20:00,80.545,80.55,80.52,80.52,228600000.0
2009-10-09 13:21:00,80.52,80.53,80.495,80.51,424500001.0
2009-10-09 13:22:00,80.51,80.52,80.49,80.505,764599995.0
2009-10-09 13:23:00,80.505,80.505,80.425,80.455,674400003.0
2009-10-09 13:24:00,80.455,80.5,80.455,80.495,573900000.0
2009-10-09 13:25:00,80.495,80.505,80.46,80.495,394400001.0
2009-10-09 13:26:00,80.495,80.515,80.485,80.495,587200001.0
2009-10-09 13:27:00,80.495,80.52,80.495,80.51,471500002.0
2009-10-09 13:28:00,80.51,80.555,80.51,80.545,530800001.0
2009-10-09 13:29:00,80.545,80.545,80.485,80.495,692500000.0
2009-10-09 13:30:00,80.495,80.535,80.47,80.535,713000004.0
2009-10-09 13:31:00,80.535,80.565,80.52,80.555,737200000.0
2009-10-09 13:32:00,80.555,80.555,80.505,80.505,740000002.0
2009-10-09 13:33:00,80.505,80.52,80.49,80.52,844700002.0
2009-10-09 13:34:00,80.52,80.535,80.5,80.53,733100000.0
2009-10-09 13:35:00,80.53,80.555,80.51,80.535,827000002.0
2009-10-09 13:36:00,80.545,80.555,80.51,80.515,319500000.0
2009-10-09 13:37:00,80.515,80.515,80.48,80.48,361400000.0
2009-10-09 13:38:00,80.48,80.515,80.48,80.49,630799999.0
2009-10-09 13:39:00,80.485,80.49,80.475,80.475,376300000.0
2009-10-09 13:40:00,80.475,80.475,80.445,80.45,512900000.0
2009-10-09 13:41:00,80.445,80.455,80.43,80.435,370100000.0
2009-10-09 13:42:00,80.435,80.44,80.42,80.44,462200001.0
2009-10-09 13:43:00,80.44,80.445,80.42,80.43,277400000.0
2009-10-09 13:44:00,80.435,80.45,80.425,80.435,469400000.0
2009-10-09 13:45:00,80.44,80.46,80.43,80.44,467900000.0
2009-10-09 13:46:00,80.445,80.47,80.435,80.47,544000001.0
2009-10-09 13:47:00,80.47,80.48,80.43,80.435,527600000.0
2009-10-09 13:48:00,80.435,80.445,80.415,80.435,385700000.0
2009-10-09 13:49:00,80.435,80.465,80.435,80.455,302000000.0
2009-10-09 13:50:00,80.45,80.455,80.435,80.435,330399999.0
2009-10-09 13:51:00,80.435,80.455,80.435,80.44,419400000.0
2009-10-09 13:52:00,80.44,80.465,80.44,80.465,494099999.0
2009-10-09 13:53:00,80.465,80.49,80.465,80.485,551800002.0
2009-10-09 13:54:00,80.485,80.485,80.46,80.46,262700000.0
2009-10-09 13:55:00,80.46,80.46,80.45,80.455,283300000.0
2009-10-09 13:56:00,80.46,80.47,80.455,80.47,198100000.0
2009-10-09 13:57:00,80.47,80.47,80.46,80.46,203800000.0
2009-10-09 13:58:00,80.46,80.48,80.44,80.475,410799999.0
2009-10-09 13:59:00,80.475,80.495,80.465,80.47,238400000.0
2009-10-09 14:00:00,80.47,80.48,80.455,80.465,572800000.0
2009-10-09 14:01:00,80.465,80.48,80.46,80.48,303200000.0
2009-10-09 14:02:00,80.48,80.48,80.47,80.47,203300001.0
2009-10-09 14:03:00,80.47,80.495,80.47,80.48,248800000.0
2009-10-09 14:04:00,80.48,80.485,80.45,80.47,268000000.0
2009-10-09 14:05:00,80.47,80.485,80.46,80.485,441400000.0
2009-10-09 14:06:00,80.48,80.485,80.45,80.46,368700000.0
2009-10-09 14:07:00,80.46,80.47,80.445,80.455,486500000.0
2009-10-09 14:08:00,80.455,80.465,80.455,80.46,435800000.0
2009-10-09 14:09:00,80.46,80.48,80.45,80.46,484699999.0
2009-10-09 14:10:00,80.46,80.47,80.42,80.44,532800000.0
2009-10-09 14:11:00,80.44,80.465,80.42,80.465,814699999.0
2009-10-09 14:12:00,80.46,80.485,80.43,80.46,852299998.0
2009-10-09 14:13:00,80.455,80.485,80.45,80.46,690700000.0
2009-10-09 14:14:00,80.46,80.52,80.445,80.475,1026699999.0
2009-10-09 14:15:00,80.475,80.515,80.465,80.48,591099999.0
2009-10-09 14:16:00,80.48,80.51,80.48,80.495,324000000.0
2009-10-09 14:17:00,80.495,80.515,80.475,80.5,478800000.0
2009-10-09 14:18:00,80.5,80.515,80.495,80.51,606800000.0
2009-10-09 14:19:00,80.51,80.54,80.5,80.54,730800000.0
2009-10-09 14:20:00,80.545,80.545,80.5,80.54,968100001.0
2009-10-09 14:21:00,80.54,80.57,80.54,80.555,346000000.0
2009-10-09 14:22:00,80.555,80.555,80.545,80.545,230200000.0
2009-10-09 14:23:00,80.55,80.55,80.525,80.53,606000002.0
2009-10-09 14:24:00,80.53,80.545,80.515,80.53,438500000.0
2009-10-09 14:25:00,80.525,80.53,80.465,80.465,811599998.0
2009-10-09 14:26:00,80.465,80.48,80.445,80.445,927800001.0
2009-10-09 14:27:00,80.445,80.465,80.44,80.46,416900000.0
2009-10-09 14:28:00,80.46,80.52,80.46,80.505,430800000.0
2009-10-09 14:29:00,80.505,80.51,80.465,80.49,272800000.0
2009-10-09 14:30:00,80.49,80.575,80.47,80.545,619799999.0
2009-10-09 14:31:00,80.545,80.56,80.52,80.535,566900000.0
2009-10-09 14:32:00,80.535,80.55,80.52,80.53,610500000.0
2009-10-09 14:33:00,80.53,80.535,80.505,80.515,798000000.0
2009-10-09 14:34:00,80.515,80.545,80.49,80.53,550100002.0
2009-10-09 14:35:00,80.53,80.545,80.52,80.535,528799999.0
2009-10-09 14:36:00,80.535,80.555,80.53,80.555,912600002.0
2009-10-09 14:37:00,80.555,80.575,80.54,80.54,688000000.0
2009-10-09 14:38:00,80.54,80.545,80.515,80.525,490800000.0
2009-10-09 14:39:00,80.525,80.55,80.525,80.545,702400000.0
2009-10-09 14:40:00,80.545,80.55,80.525,80.525,656600003.0
2009-10-09 14:41:00,80.53,80.55,80.53,80.545,195800000.0
2009-10-09 14:42:00,80.545,80.57,80.54,80.555,346500000.0
2009-10-09 14:43:00,80.555,80.56,80.525,80.545,512500000.0
2009-10-09 14:44:00,80.545,80.59,80.54,80.575,1087099999.0
2009-10-09 14:45:00,80.575,80.595,80.565,80.565,804300000.0
2009-10-09 14:46:00,80.565,80.585,80.565,80.58,518800000.0
2009-10-09 14:47:00,80.575,80.615,80.575,80.595,296900000.0
2009-10-09 14:48:00,80.595,80.62,80.59,80.605,241500000.0
2009-10-09 14:49:00,80.605,80.625,80.605,80.61,349000000.0
2009-10-09 14:50:00,80.61,80.64,80.605,80.635,529700001.0
2009-10-09 14:51:00,80.635,80.65,80.61,80.61,439699999.0
2009-10-09 14:52:00,80.615,80.65,80.615,80.645,591500000.0
2009-10-09 14:53:00,80.645,80.665,80.64,80.655,429700000.0
2009-10-09 14:54:00,80.655,80.67,80.64,80.65,706200000.0
2009-10-09 14:55:00,80.65,80.74,80.65,80.73,668899997.0
2009-10-09 14:56:00,80.73,80.745,80.72,80.745,651300000.0
2009-10-09 14:57:00,80.745,80.785,80.74,80.775,866300001.0
2009-10-09 14:58:00,80.775,80.805,80.765,80.78,665200000.0
2009-10-09 14:59:00,80.78,80.78,80.725,80.73,638000000.0
2009-10-09 15:00:00,80.735,80.775,80.72,80.725,657300000.0
2009-10-09 15:01:00,80.725,80.725,80.675,80.71,721600000.0
2009-10-09 15:02:00,80.71,80.735,80.685,80.695,679500000.0
2009-10-09 15:03:00,80.7,80.73,80.67,80.685,701800000.0
2009-10-09 15:04:00,80.68,80.715,80.68,80.7,710500000.0
2009-10-09 15:05:00,80.7,80.715,80.645,80.665,632600000.0
2009-10-09 15:06:00,80.665,80.71,80.655,80.71,680100000.0
2009-10-09 15:07:00,80.705,80.71,80.67,80.68,508000000.0
2009-10-09 15:08:00,80.68,80.705,80.665,80.695,747700000.0
2009-10-09 15:09:00,80.695,80.705,80.675,80.705,494300000.0
2009-10-09 15:10:00,80.69,80.71,80.67,80.675,518200000.0
2009-10-09 15:11:00,80.675,80.72,80.665,80.72,660100000.0
2009-10-09 15:12:00,80.72,80.735,80.695,80.715,573100000.0
2009-10-09 15:13:00,80.715,80.75,80.71,80.74,315800000.0
2009-10-09 15:14:00,80.74,80.75,80.73,80.75,241200000.0
2009-10-09 15:15:00,80.75,80.765,80.73,80.745,434600000.0
2009-10-09 15:16:00,80.745,80.78,80.72,80.755,600500001.0
2009-10-09 15:17:00,80.76,80.76,80.74,80.745,643800000.0
2009-10-09 15:18:00,80.75,80.755,80.74,80.745,351600000.0
2009-10-09 15:19:00,80.745,80.77,80.715,80.725,716900000.0
2009-10-09 15:20:00,80.725,80.745,80.725,80.745,900999999.0
2009-10-09 15:21:00,80.745,80.755,80.73,80.745,817200000.0
2009-10-09 15:22:00,80.745,80.76,80.73,80.73,640600000.0
2009-10-09 15:23:00,80.73,80.74,80.715,80.725,695400000.0
2009-10-09 15:24:00,80.725,80.745,80.725,80.745,453100000.0
2009-10-09 15:25:00,80.745,80.795,80.735,80.775,582200001.0
2009-10-09 15:26:00,80.775,80.785,80.76,80.765,692200000.0
2009-10-09 15:27:00,80.765,80.765,80.74,80.745,422500001.0
2009-10-09 15:28:00,80.755,80.765,80.745,80.75,542100000.0
2009-10-09 15:29:00,80.75,80.79,80.745,80.76,397699999.0
2009-10-09 15:30:00,80.76,80.78,80.745,80.775,629700000.0
2009-10-09 15:31:00,80.775,80.775,80.72,80.74,655600000.0
2009-10-09 15:32:00,80.74,80.76,80.73,80.74,522000000.0
2009-10-09 15:33:00,80.745,80.76,80.72,80.735,674200000.0
2009-10-09 15:34:00,80.735,80.755,80.725,80.755,641700001.0
2009-10-09 15:35:00,80.755,80.765,80.71,80.755,715200000.0
2009-10-09 15:36:00,80.755,80.775,80.71,80.75,663500000.0
2009-10-09 15:37:00,80.75,80.78,80.73,80.775,345700000.0
2009-10-09 15:38:00,80.775,80.82,80.775,80.785,659800000.0
2009-10-09 15:39:00,80.785,80.835,80.77,80.825,643200000.0
2009-10-09 15:40:00,80.825,80.83,80.785,80.805,801399998.0
2009-10-09 15:41:00,80.8,80.815,80.755,80.78,493100000.0
2009-10-09 15:42:00,80.78,80.815,80.78,80.81,638500000.0
2009-10-09 15:43:00,80.81,80.815,80.755,80.765,579600000.0
2009-10-09 15:44:00,80.76,80.775,80.735,80.74,1060600002.0
2009-10-09 15:45:00,80.74,80.77,80.73,80.765,781899999.0
2009-10-09 15:46:00,80.765,80.82,80.755,80.8,847400000.0
2009-10-09 15:47:00,80.8,80.81,80.73,80.765,616800000.0
2009-10-09 15:48:00,80.765,80.815,80.745,80.8,1080100001.0
2009-10-09 15:49:00,80.805,80.81,80.74,80.75,781500000.0
2009-10-09 15:50:00,80.75,80.8,80.75,80.785,700100000.0
2009-10-09 15:51:00,80.78,80.795,80.76,80.785,554900000.0
2009-10-09 15:52:00,80.785,80.8,80.775,80.795,747800000.0
2009-10-09 15:53:00,80.795,80.82,80.78,80.815,608599998.0
2009-10-09 15:54:00,80.815,80.835,80.79,80.795,775600000.0
2009-10-09 15:55:00,80.795,80.88,80.795,80.85,880199998.0
2009-10-09 15:56:00,80.855,80.87,80.83,80.85,1193400000.0
2009-10-09 15:57:00,80.85,80.86,80.815,80.825,675600000.0
2009-10-09 15:58:00,80.825,80.825,80.795,80.81,473400000.0
2009-10-09 15:59:00,80.81,80.84,80.77,80.815,629200000.0
2009-10-09 16:00:00,80.815,80.825,80.8,80.815,495200000.0
2009-10-09 16:01:00,80.805,80.84,80.8,80.84,490200000.0
2009-10-09 16:02:00,80.84,80.905,80.82,80.895,629300000.0
2009-10-09 16:03:00,80.895,80.935,80.86,80.86,838299999.0
2009-10-09 16:04:00,80.86,80.945,80.855,80.935,833200000.0
2009-10-09 16:05:00,80.935,80.945,80.89,80.92,759899998.0
2009-10-09 16:06:00,80.92,80.92,80.85,80.85,685300000.0
2009-10-09 16:07:00,80.85,80.865,80.795,80.805,877400000.0
2009-10-09 16:08:00,80.805,80.865,80.8,80.835,895499999.0
2009-10-09 16:09:00,80.835,80.87,80.835,80.855,817299998.0
2009-10-09 16:10:00,80.86,80.86,80.79,80.84,794500000.0
2009-10-09 16:11:00,80.84,80.88,80.83,80.88,640000000.0
2009-10-09 16:12:00,80.89,80.935,80.875,80.93,703000000.0
2009-10-09 16:13:00,80.93,80.96,80.915,80.96,639400002.0
2009-10-09 16:14:00,80.965,80.975,80.915,80.965,778500000.0
2009-10-09 16:15:00,80.97,80.975,80.94,80.96,554700000.0
2009-10-09 16:16:00,80.96,80.965,80.925,80.925,606800000.0
2009-10-09 16:17:00,80.93,80.975,80.925,80.965,949700000.0
2009-10-09 16:18:00,80.965,80.98,80.95,80.96,679799998.0
2009-10-09 16:19:00,80.955,80.98,80.94,80.95,992399992.0
2009-10-09 16:20:00,80.95,80.97,80.94,80.955,412900000.0
2009-10-09 16:21:00,80.955,80.97,80.945,80.96,422500000.0
2009-10-09 16:22:00,80.955,80.955,80.925,80.925,676200000.0
2009-10-09 16:23:00,80.925,80.96,80.925,80.955,616300000.0
2009-10-09 16:24:00,80.95,81.015,80.945,81.01,1152200004.0
2009-10-09 16:25:00,81.01,81.035,80.99,81.015,762200000.0
2009-10-09 16:26:00,81.015,81.025,80.99,81.005,612000000.0
2009-10-09 16:27:00,81.005,81.005,80.985,80.985,392599998.0
2009-10-09 16:28:00,80.985,80.995,80.96,80.985,846999998.0
2009-10-09 16:29:00,80.985,80.995,80.94,80.945,519500000.0
2009-10-09 16:30:00,80.945,80.97,80.945,80.955,592600000.0
2009-10-09 16:31:00,80.955,80.995,80.955,80.99,610900001.0
2009-10-09 16:32:00,80.99,80.995,80.975,80.985,712500001.0
2009-10-09 16:33:00,80.985,80.995,80.98,80.99,345400000.0
2009-10-09 16:34:00,80.99,80.995,80.965,80.975,554000000.0
2009-10-09 16:35:00,80.975,80.975,80.93,80.935,688700000.0
2009-10-09 16:36:00,80.935,80.935,80.905,80.935,459800001.0
2009-10-09 16:37:00,80.935,80.95,80.925,80.935,370699999.0
2009-10-09 16:38:00,80.93,80.935,80.91,80.93,589900000.0
2009-10-09 16:39:00,80.93,80.945,80.915,80.915,521300000.0
2009-10-09 16:40:00,80.915,80.945,80.91,80.94,487400000.0
2009-10-09 16:41:00,80.935,80.945,80.92,80.92,407500000.0
2009-10-09 16:42:00,80.915,80.93,80.905,80.915,590000000.0
2009-10-09 16:43:00,80.915,80.915,80.895,80.9,512300000.0
2009-10-09 16:44:00,80.895,80.915,80.88,80.895,533000000.0
2009-10-09 16:45:00,80.895,80.935,80.89,80.935,582400000.0
2009-10-09 16:46:00,80.94,80.96,80.925,80.95,671000000.0
2009-10-09 16:47:00,80.95,80.95,80.91,80.91,473800000.0
2009-10-09 16:48:00,80.91,80.93,80.89,80.905,798199999.0
2009-10-09 16:49:00,80.905,80.95,80.905,80.945,492700000.0
2009-10-09 16:50:00,80.955,80.96,80.925,80.935,400900000.0
2009-10-09 16:51:00,80.935,80.935,80.925,80.935,392600000.0
2009-10-09 16:52:00,80.93,80.94,80.92,80.935,419500000.0
2009-10-09 16:53:00,80.94,80.945,80.915,80.925,381200000.0
2009-10-09 16:54:00,80.925,80.955,80.925,80.945,834600002.0
2009-10-09 16:55:00,80.945,80.975,80.945,80.96,931899998.0
2009-10-09 16:56:00,80.96,80.97,80.94,80.945,712400000.0
2009-10-09 16:57:00,80.945,80.945,80.865,80.87,654900001.0
2009-10-09 16:58:00,80.87,80.88,80.845,80.855,605500000.0
2009-10-09 16:59:00,80.86,80.87,80.81,80.87,719999997.0
2009-10-09 17:00:00,80.87,80.905,80.86,80.905,977600000.0
2009-10-09 17:01:00,80.905,80.905,80.875,80.88,932400002.0
2009-10-09 17:02:00,80.88,80.89,80.855,80.865,925700002.0
2009-10-09 17:03:00,80.865,80.865,80.84,80.845,926100002.0
2009-10-09 17:04:00,80.845,80.86,80.82,80.84,703399999.0
2009-10-09 17:05:00,80.84,80.855,80.825,80.85,832300000.0
2009-10-09 17:06:00,80.85,80.855,80.825,80.825,472400000.0
2009-10-09 17:07:00,80.83,80.87,80.83,80.87,449800000.0
2009-10-09 17:08:00,80.87,80.89,80.855,80.89,887500000.0
2009-10-09 17:09:00,80.89,80.9,80.87,80.88,621000000.0
2009-10-09 17:10:00,80.88,80.905,80.875,80.875,377000000.0
2009-10-09 17:11:00,80.875,80.91,80.87,80.905,580999998.0
2009-10-09 17:12:00,80.905,80.91,80.88,80.885,362499999.0
2009-10-09 17:13:00,80.885,80.905,80.88,80.895,629600001.0
2009-10-09 17:14:00,80.89,80.905,80.875,80.875,473100000.0
2009-10-09 17:15:00,80.875,80.9,80.86,80.895,626899998.0
2009-10-09 17:16:00,80.895,80.905,80.875,80.885,845899999.0
2009-10-09 17:17:00,80.885,80.935,80.885,80.93,587900002.0
2009-10-09 17:18:00,80.935,80.935,80.905,80.925,1080099997.0
2009-10-09 17:19:00,80.935,80.975,80.925,80.97,633500000.0
2009-10-09 17:20:00,80.97,80.98,80.94,80.96,392800000.0
2009-10-09 17:21:00,80.96,80.97,80.945,80.945,641100000.0
2009-10-09 17:22:00,80.945,80.95,80.925,80.94,726200000.0
2009-10-09 17:23:00,80.94,80.965,80.94,80.96,758200000.0
2009-10-09 17:24:00,80.965,80.97,80.93,80.95,624500001.0
2009-10-09 17:25:00,80.95,80.97,80.945,80.96,577300000.0
2009-10-09 17:26:00,80.965,80.965,80.92,80.92,664000000.0
2009-10-09 17:27:00,80.92,80.96,80.92,80.955,639699998.0
2009-10-09 17:28:00,80.95,80.96,80.945,80.95,449900000.0
2009-10-09 17:29:00,80.95,80.95,80.89,80.895,803199998.0
2009-10-09 17:30:00,80.9,80.92,80.89,80.91,773200000.0
2009-10-09 17:31:00,80.915,80.915,80.895,80.91,601400000.0
2009-10-09 17:32:00,80.91,80.945,80.905,80.93,676500003.0
2009-10-09 17:33:00,80.93,80.945,80.925,80.935,558900000.0
2009-10-09 17:34:00,80.935,80.975,80.925,80.945,626000003.0
2009-10-09 17:35:00,80.95,81.015,80.95,81.005,1043900000.0
2009-10-09 17:36:00,81.005,81.045,80.995,81.045,927900001.0
2009-10-09 17:37:00,81.04,81.05,81.01,81.035,500899998.0
2009-10-09 17:38:00,81.035,81.04,81.005,81.015,714900002.0
2009-10-09 17:39:00,81.015,81.055,81.01,81.02,553200000.0
2009-10-09 17:40:00,81.025,81.025,80.995,80.995,408699999.0
2009-10-09 17:41:00,80.995,81.01,80.995,81.0,295200000.0
2009-10-09 17:42:00,81.0,81.015,80.995,81.015,498199998.0
2009-10-09 17:43:00,81.015,81.025,81.005,81.02,423400001.0
2009-10-09 17:44:00,81.02,81.055,81.01,81.035,519600001.0
2009-10-09 17:45:00,81.035,81.07,81.035,81.04,837500001.0
2009-10-09 17:46:00,81.04,81.05,81.035,81.04,490700001.0
2009-10-09 17:47:00,81.04,81.08,81.04,81.06,663700002.0
2009-10-09 17:48:00,81.06,81.08,81.055,81.06,856599995.0
2009-10-09 17:49:00,81.065,81.08,81.065,81.07,697100000.0
2009-10-09 17:50:00,81.07,81.07,81.04,81.06,955599999.0
2009-10-09 17:51:00,81.06,81.075,81.035,81.035,933100000.0
2009-10-09 17:52:00,81.04,81.06,81.025,81.035,858299999.0
2009-10-09 17:53:00,81.025,81.04,80.99,80.995,512499998.0
2009-10-09 17:54:00,80.99,81.0,80.975,80.985,649600000.0
2009-10-09 17:55:00,80.98,81.01,80.97,80.99,757899998.0
2009-10-09 17:56:00,80.99,81.03,80.99,81.005,834599997.0
2009-10-09 17:57:00,81.005,81.02,81.0,81.02,630699998.0
2009-10-09 17:58:00,81.02,81.02,80.995,80.995,438700000.0
2009-10-09 17:59:00,80.995,81.02,80.99,80.99,590800001.0
2009-10-09 18:00:00,80.99,81.01,80.965,80.97,633100000.0
2009-10-09 18:01:00,80.97,80.99,80.96,80.965,695300001.0
2009-10-09 18:02:00,80.965,80.97,80.955,80.955,401799999.0
2009-10-09 18:03:00,80.955,80.975,80.95,80.975,821500001.0
2009-10-09 18:04:00,80.98,81.01,80.975,80.975,429900000.0
2009-10-09 18:05:00,80.975,80.99,80.955,80.98,626900001.0
2009-10-09 18:06:00,80.98,80.99,80.955,80.975,549300000.0
2009-10-09 18:07:00,80.975,81.015,80.93,81.005,760400000.0
2009-10-09 18:08:00,81.005,81.015,80.985,81.01,785799998.0
2009-10-09 18:09:00,81.01,81.015,80.955,80.99,528000000.0
2009-10-09 18:10:00,80.99,81.0,80.965,80.98,655500001.0
2009-10-09 18:11:00,80.98,80.985,80.935,80.935,656800000.0
2009-10-09 18:12:00,80.935,80.935,80.88,80.915,785200000.0
2009-10-09 18:13:00,80.915,80.935,80.895,80.895,705699999.0
2009-10-09 18:14:00,80.895,80.91,80.875,80.905,642899999.0
2009-10-09 18:15:00,80.9,80.925,80.9,80.905,703900000.0
2009-10-09 18:16:00,80.9,80.93,80.895,80.92,387700001.0
2009-10-09 18:17:00,80.925,80.935,80.91,80.915,710500001.0
2009-10-09 18:18:00,80.915,80.92,80.875,80.885,702900002.0
2009-10-09 18:19:00,80.885,80.9,80.875,80.88,722500000.0
2009-10-09 18:20:00,80.885,80.885,80.855,80.865,382900000.0
2009-10-09 18:21:00,80.865,80.87,80.86,80.865,345400000.0
2009-10-09 18:22:00,80.87,80.905,80.86,80.9,319200000.0
2009-10-09 18:23:00,80.9,80.915,80.9,80.905,282399999.0
2009-10-09 18:24:00,80.905,80.925,80.9,80.915,533200000.0
2009-10-09 18:25:00,80.915,80.955,80.91,80.945,616999998.0
2009-10-09 18:26:00,80.945,80.985,80.935,80.975,693299999.0
2009-10-09 18:27:00,80.975,80.975,80.955,80.965,332800001.0
2009-10-09 18:28:00,80.955,80.965,80.945,80.96,396200000.0
2009-10-09 18:29:00,80.965,80.985,80.96,80.98,403000000.0
2009-10-09 18:30:00,80.985,80.99,80.955,80.955,515999999.0
2009-10-09 18:31:00,80.955,80.995,80.945,80.985,754899999.0
2009-10-09 18:32:00,80.985,80.99,80.965,80.965,531200000.0
2009-10-09 18:33:00,80.965,80.965,80.93,80.94,695200000.0
2009-10-09 18:34:00,80.94,80.98,80.94,80.955,697899999.0
2009-10-09 18:35:00,80.955,80.98,80.945,80.95,659700000.0
2009-10-09 18:36:00,80.95,80.975,80.94,80.975,479299999.0
2009-10-09 18:37:00,80.975,81.005,80.97,80.98,570700000.0
2009-10-09 18:38:00,80.98,80.995,80.96,80.975,669100000.0
2009-10-09 18:39:00,80.975,80.985,80.945,80.945,550000000.0
2009-10-09 18:40:00,80.945,80.96,80.94,80.96,608500000.0
2009-10-09 18:41:00,80.96,81.0,80.96,80.985,470100000.0
2009-10-09 18:42:00,80.985,80.995,80.965,80.965,626699998.0
2009-10-09 18:43:00,80.97,80.97,80.96,80.965,139600000.0
2009-10-09 18:44:00,80.965,80.965,80.935,80.935,568799999.0
2009-10-09 18:45:00,80.935,80.935,80.92,80.92,299399999.0
2009-10-09 18:46:00,80.92,80.95,80.92,80.95,340100000.0
2009-10-09 18:47:00,80.95,80.965,80.94,80.96,413600000.0
2009-10-09 18:48:00,80.955,80.985,80.955,80.97,369500001.0
2009-10-09 18:49:00,80.97,80.985,80.965,80.975,149400000.0
2009-10-09 18:50:00,80.975,81.0,80.97,80.975,633800000.0
2009-10-09 18:51:00,80.975,80.995,80.975,80.985,491600000.0
2009-10-09 18:52:00,80.985,81.01,80.975,80.98,889499999.0
2009-10-09 18:53:00,80.98,81.0,80.97,81.0,414099999.0
2009-10-09 18:54:00,81.0,81.02,80.99,81.015,393800000.0
2009-10-09 18:55:00,81.015,81.05,81.015,81.045,540300001.0
2009-10-09 18:56:00,81.045,81.045,81.02,81.03,471500001.0
2009-10-09 18:57:00,81.03,81.045,81.03,81.04,257300000.0
2009-10-09 18:58:00,81.04,81.045,81.02,81.02,498999999.0
2009-10-09 18:59:00,81.02,81.04,81.015,81.03,320300000.0
2009-10-09 19:00:00,81.025,81.045,81.01,81.015,528500000.0
2009-10-09 19:01:00,81.015,81.05,81.01,81.045,447699999.0
2009-10-09 19:02:00,81.045,81.05,81.035,81.045,223200000.0
2009-10-09 19:03:00,81.045,81.05,81.04,81.05,269000000.0
2009-10-09 19:04:00,81.05,81.055,81.04,81.04,294500000.0
2009-10-09 19:05:00,81.04,81.045,81.04,81.045,231100002.0
2009-10-09 19:06:00,81.045,81.045,81.015,81.02,527699998.0
2009-10-09 19:07:00,81.02,81.025,81.01,81.015,487599998.0
2009-10-09 19:08:00,81.015,81.03,81.005,81.03,446099999.0
2009-10-09 19:09:00,81.03,81.04,81.025,81.035,484499999.0
2009-10-09 19:10:00,81.035,81.035,81.015,81.015,468899998.0
2009-10-09 19:11:00,81.02,81.02,81.005,81.015,335399999.0
2009-10-09 19:12:00,81.02,81.02,81.005,81.015,254000000.0
2009-10-09 19:13:00,81.01,81.025,81.01,81.02,284300000.0
2009-10-09 19:14:00,81.02,81.025,81.015,81.015,392600000.0
2009-10-09 19:15:00,81.015,81.035,81.015,81.03,504399998.0
2009-10-09 19:16:00,81.03,81.055,81.03,81.035,356700000.0
2009-10-09 19:17:00,81.035,81.055,81.025,81.045,342000000.0
2009-10-09 19:18:00,81.045,81.06,81.04,81.06,307100000.0
2009-10-09 19:19:00,81.06,81.075,81.05,81.07,359300000.0
2009-10-09 19:20:00,81.075,81.09,81.075,81.09,362500001.0
2009-10-09 19:21:00,81.09,81.09,81.065,81.085,291100000.0
2009-10-09 19:22:00,81.085,81.1,81.07,81.1,239400000.0
2009-10-09 19:23:00,81.1,81.105,81.095,81.095,211400001.0
2009-10-09 19:24:00,81.095,81.1,81.085,81.09,156500000.0
2009-10-09 19:25:00,81.085,81.1,81.085,81.095,176400000.0
2009-10-09 19:26:00,81.095,81.105,81.095,81.1,62500000.0
2009-10-09 19:27:00,81.1,81.105,81.095,81.1,93600000.0
2009-10-09 19:28:00,81.095,81.1,81.09,81.1,138099999.0
2009-10-09 19:29:00,81.1,81.11,81.095,81.11,67700000.0
2009-10-09 19:30:00,81.11,81.12,81.11,81.115,85200000.0
2009-10-09 19:31:00,81.11,81.135,81.11,81.135,251300000.0
2009-10-09 19:32:00,81.135,81.145,81.12,81.125,245300000.0
2009-10-09 19:33:00,81.125,81.125,81.105,81.105,478300000.0
2009-10-09 19:34:00,81.105,81.105,81.08,81.085,609800000.0
2009-10-09 19:35:00,81.09,81.1,81.08,81.095,462099998.0
2009-10-09 19:36:00,81.095,81.1,81.09,81.095,325000000.0
2009-10-09 19:37:00,81.095,81.105,81.045,81.045,467400000.0
2009-10-09 19:38:00,81.045,81.07,81.035,81.07,262400001.0
2009-10-09 19:39:00,81.07,81.075,81.055,81.06,279900000.0
2009-10-09 19:40:00,81.06,81.065,81.05,81.05,246200000.0
2009-10-09 19:41:00,81.065,81.075,81.055,81.075,269599999.0
2009-10-09 19:42:00,81.075,81.085,81.07,81.08,219700000.0
2009-10-09 19:43:00,81.085,81.095,81.075,81.075,175200000.0
2009-10-09 19:44:00,81.075,81.09,81.075,81.075,242600001.0
2009-10-09 19:45:00,81.07,81.085,81.065,81.07,290800000.0
2009-10-09 19:46:00,81.07,81.07,81.045,81.05,462000000.0
2009-10-09 19:47:00,81.055,81.07,81.05,81.06,423199999.0
2009-10-09 19:48:00,81.06,81.08,81.06,81.065,354700000.0
2009-10-09 19:49:00,81.065,81.085,81.065,81.085,86400000.0
2009-10-09 19:50:00,81.085,81.115,81.085,81.105,147600000.0
2009-10-09 19:51:00,81.11,81.125,81.1,81.125,167100000.0
2009-10-09 19:52:00,81.125,81.125,81.095,81.105,375100000.0
2009-10-09 19:53:00,81.105,81.105,81.065,81.065,238700000.0
2009-10-09 19:54:00,81.07,81.08,81.065,81.07,218100000.0
2009-10-09 19:55:00,81.065,81.07,81.06,81.065,220000000.0
2009-10-09 19:56:00,81.06,81.065,81.035,81.035,377499999.0
2009-10-09 19:57:00,81.04,81.05,81.04,81.05,272100000.0
2009-10-09 19:58:00,81.05,81.095,81.04,81.09,470699999.0
2009-10-09 19:59:00,81.09,81.115,81.09,81.1,537100000.0
2009-10-09 20:00:00,81.105,81.105,81.075,81.08,370999999.0
2009-10-09 20:01:00,81.07,81.105,81.07,81.105,406100001.0
2009-10-09 20:02:00,81.105,81.105,81.085,81.085,181800000.0
2009-10-09 20:03:00,81.085,81.085,81.07,81.085,140200000.0
2009-10-09 20:04:00,81.08,81.085,81.08,81.085,144700000.0
2009-10-09 20:05:00,81.085,81.1,81.085,81.095,268000002.0
2009-10-09 20:06:00,81.095,81.11,81.085,81.095,206100000.0
2009-10-09 20:07:00,81.095,81.115,81.09,81.11,411500000.0
2009-10-09 20:08:00,81.11,81.115,81.055,81.06,474300000.0
2009-10-09 20:09:00,81.055,81.08,81.055,81.075,262500000.0
2009-10-09 20:10:00,81.075,81.08,81.075,81.075,330400000.0
2009-10-09 20:11:00,81.075,81.11,81.075,81.1,508500000.0
2009-10-09 20:12:00,81.1,81.145,81.095,81.135,525800001.0
2009-10-09 20:13:00,81.135,81.14,81.125,81.14,352200000.0
2009-10-09 20:14:00,81.14,81.145,81.1,81.1,569299999.0
2009-10-09 20:15:00,81.105,81.11,81.095,81.095,153199999.0
2009-10-09 20:16:00,81.095,81.12,81.09,81.115,683900002.0
2009-10-09 20:17:00,81.115,81.15,81.115,81.14,172600000.0
2009-10-09 20:18:00,81.14,81.16,81.135,81.15,530899998.0
2009-10-09 20:19:00,81.15,81.15,81.125,81.125,233600000.0
2009-10-09 20:20:00,81.12,81.13,81.115,81.125,404499999.0
2009-10-09 20:21:00,81.125,81.125,81.1,81.1,162599998.0
2009-10-09 20:22:00,81.095,81.105,81.085,81.085,231000000.0
2009-10-09 20:23:00,81.085,81.1,81.075,81.09,387699999.0
2009-10-09 20:24:00,81.085,81.1,81.085,81.095,320100001.0
2009-10-09 20:25:00,81.095,81.125,81.095,81.115,326099998.0
2009-10-09 20:26:00,81.12,81.14,81.115,81.115,311500000.0
2009-10-09 20:27:00,81.115,81.145,81.115,81.14,217300001.0
2009-10-09 20:28:00,81.15,81.15,81.12,81.145,422000000.0
2009-10-09 20:29:00,81.14,81.14,81.12,81.13,494299999.0
2009-10-09 20:30:00,81.13,81.14,81.13,81.14,401600000.0
2009-10-09 20:31:00,81.14,81.14,81.13,81.13,228200000.0
2009-10-09 20:32:00,81.125,81.13,81.105,81.115,378700000.0
2009-10-09 20:33:00,81.115,81.125,81.115,81.12,242900000.0
2009-10-09 20:34:00,81.12,81.155,81.12,81.15,285100001.0
2009-10-09 20:35:00,81.15,81.15,81.12,81.135,345800000.0
2009-10-09 20:36:00,81.135,81.15,81.1,81.115,380399999.0
2009-10-09 20:37:00,81.115,81.115,81.075,81.075,239000000.0
2009-10-09 20:38:00,81.075,81.08,81.065,81.07,243500000.0
2009-10-09 20:39:00,81.07,81.09,81.07,81.085,441199998.0
2009-10-09 20:40:00,81.085,81.085,81.05,81.06,573899999.0
2009-10-09 20:41:00,81.06,81.08,81.06,81.075,292100000.0
2009-10-09 20:42:00,81.075,81.09,81.075,81.09,132000000.0
2009-10-09 20:43:00,81.085,81.095,81.08,81.08,126200000.0
2009-10-09 20:44:00,81.08,81.095,81.07,81.09,303700000.0
2009-10-09 20:45:00,81.09,81.09,81.085,81.09,74600000.0
2009-10-09 20:46:00,81.09,81.09,81.07,81.07,206000000.0
2009-10-09 20:47:00,81.065,81.08,81.06,81.065,471699999.0
2009-10-09 20:48:00,81.065,81.095,81.065,81.085,313100000.0
2009-10-09 20:49:00,81.085,81.095,81.075,81.085,393600000.0
2009-10-09 20:50:00,81.085,81.09,81.065,81.065,153600000.0
2009-10-09 20:51:00,81.06,81.075,81.05,81.05,334100002.0
2009-10-09 20:52:00,81.055,81.09,81.055,81.075,267800000.0
2009-10-09 20:53:00,81.075,81.095,81.075,81.095,344899999.0
2009-10-09 20:54:00,81.095,81.1,81.08,81.08,238300001.0
2009-10-09 20:55:00,81.08,81.08,81.045,81.065,392999999.0
2009-10-09 20:56:00,81.065,81.075,81.055,81.065,305599999.0
2009-10-09 20:57:00,81.065,81.07,81.055,81.055,411099997.0
2009-10-09 20:58:00,81.055,81.075,81.055,81.07,312499997.0
2009-10-09 20:59:00,81.07,81.12,81.07,81.11,643600000.0
2009-10-09 21:00:00,81.115,81.12,81.1,81.11,597100000.0
2009-10-09 21:01:00,81.11,81.115,81.095,81.115,183400000.0
2009-10-09 21:02:00,81.12,81.125,81.105,81.12,234500000.0
2009-10-09 21:03:00,81.115,81.14,81.115,81.13,117500000.0
2009-10-09 21:04:00,81.13,81.135,81.125,81.135,104700000.0
2009-10-09 21:05:00,81.135,81.135,81.11,81.125,142300000.0
2009-10-09 21:06:00,81.12,81.16,81.12,81.16,302600000.0
2009-10-09 21:07:00,81.16,81.17,81.14,81.155,194900000.0
2009-10-09 21:08:00,81.155,81.17,81.15,81.165,200000000.0
2009-10-09 21:09:00,81.165,81.2,81.165,81.175,283200000.0
2009-10-09 21:10:00,81.18,81.205,81.175,81.195,268300000.0
2009-10-09 21:11:00,81.195,81.205,81.175,81.2,299800000.0
2009-10-09 21:12:00,81.205,81.215,81.205,81.215,83100000.0
2009-10-09 21:13:00,81.215,81.215,81.205,81.21,56200000.0
2009-10-09 21:14:00,81.21,81.21,81.21,81.21,22000000.0
2009-10-09 21:15:00,81.21,81.215,81.175,81.18,138200000.0
2009-10-09 21:16:00,81.18,81.2,81.18,81.185,192300000.0
2009-10-09 21:17:00,81.185,81.185,81.17,81.17,52300000.0
2009-10-09 21:18:00,81.17,81.18,81.15,81.15,102900000.0
2009-10-09 21:19:00,81.15,81.175,81.135,81.175,239300000.0
2009-10-09 21:20:00,81.175,81.175,81.145,81.145,139700000.0
2009-10-09 21:21:00,81.145,81.145,81.125,81.135,181400000.0
2009-10-09 21:22:00,81.135,81.155,81.135,81.15,85100000.0
2009-10-09 21:23:00,81.15,81.155,81.15,81.15,22600000.0
2009-10-09 21:24:00,81.145,81.15,81.14,81.14,77000000.0
2009-10-09 21:25:00,81.145,81.17,81.145,81.17,144300000.0
2009-10-09 21:26:00,81.17,81.17,81.145,81.155,222700000.0
2009-10-09 21:27:00,81.155,81.155,81.15,81.15,179100000.0
2009-10-09 21:28:00,81.15,81.15,81.14,81.14,80700000.0
2009-10-09 21:29:00,81.14,81.155,81.14,81.15,134400000.0
2009-10-09 21:30:00,81.15,81.15,81.135,81.135,122500000.0
2009-10-09 21:31:00,81.14,81.145,81.11,81.11,67200000.0
2009-10-09 21:32:00,81.11,81.115,81.11,81.115,32800000.0
2009-10-09 21:33:00,81.11,81.11,81.095,81.105,118500000.0
2009-10-09 21:34:00,81.105,81.11,81.095,81.1,191100000.0
2009-10-09 21:35:00,81.1,81.105,81.095,81.095,173700000.0
2009-10-09 21:36:00,81.095,81.105,81.085,81.085,86800000.0
2009-10-09 21:37:00,81.095,81.115,81.09,81.105,234200000.0
2009-10-09 21:38:00,81.11,81.135,81.105,81.135,121700000.0
2009-10-09 21:39:00,81.135,81.135,81.125,81.125,14400000.0
2009-10-09 21:40:00,81.125,81.14,81.125,81.125,118900000.0
2009-10-09 21:41:00,81.125,81.125,81.11,81.125,54200000.0
2009-10-09 21:42:00,81.125,81.15,81.125,81.15,242800000.0
2009-10-09 21:43:00,81.15,81.15,81.135,81.135,105600000.0
2009-10-09 21:44:00,81.14,81.14,81.13,81.135,49300000.0
2009-10-09 21:45:00,81.13,81.135,81.125,81.13,49300000.0
2009-10-09 21:46:00,81.13,81.16,81.12,81.15,174700000.0
2009-10-09 21:47:00,81.15,81.15,81.135,81.14,104800000.0
2009-10-09 21:48:00,81.14,81.155,81.135,81.145,71100000.0
2009-10-09 21:49:00,81.145,81.145,81.14,81.145,10000000.0
2009-10-09 21:50:00,81.145,81.17,81.145,81.16,161100000.0
2009-10-09 21:51:00,81.16,81.16,81.145,81.155,190100000.0
2009-10-09 21:52:00,81.155,81.155,81.115,81.115,143500000.0
2009-10-09 21:53:00,81.115,81.115,81.105,81.105,74300000.0
2009-10-09 21:54:00,81.105,81.125,81.085,81.095,212100000.0
2009-10-09 21:55:00,81.085,81.09,81.07,81.08,167700000.0
2009-10-09 21:56:00,81.08,81.12,81.08,81.11,94300000.0
2009-10-09 21:57:00,81.105,81.115,81.105,81.115,25800000.0
2009-10-09 21:58:00,81.11,81.115,81.1,81.1,240700000.0
2009-10-09 21:59:00,81.1,81.125,81.095,81.115,290100000.0
2009-10-09 22:00:00,81.115,81.15,81.105,81.145,146200000.0
2009-10-09 22:01:00,81.15,81.15,81.125,81.125,50400000.0
2009-10-09 22:02:00,81.125,81.135,81.12,81.135,118600000.0
2009-10-09 22:03:00,81.13,81.135,81.12,81.125,102300000.0
2009-10-09 22:04:00,81.125,81.15,81.125,81.125,183100000.0
2009-10-09 22:05:00,81.115,81.115,81.105,81.11,73400000.0
2009-10-09 22:06:00,81.115,81.115,81.115,81.115,1000000.0
2009-10-09 22:07:00,81.115,81.115,81.11,81.11,36300000.0
2009-10-09 22:08:00,81.11,81.12,81.11,81.12,38800000.0
2009-10-09 22:09:00,81.12,81.125,81.115,81.115,60000000.0
2009-10-09 22:10:00,81.12,81.12,81.11,81.115,31300000.0
2009-10-09 22:11:00,81.115,81.13,81.115,81.115,50100000.0
2009-10-09 22:12:00,81.115,81.115,81.11,81.11,42000000.0
2009-10-09 22:13:00,81.105,81.15,81.105,81.14,119500000.0
2009-10-09 22:14:00,81.14,81.14,81.125,81.13,26600000.0
2009-10-09 22:15:00,81.135,81.18,81.135,81.17,45500000.0
2009-10-09 22:16:00,81.17,81.175,81.135,81.175,108900000.0
2009-10-09 22:17:00,81.175,81.18,81.17,81.175,62300000.0
2009-10-09 22:18:00,81.175,81.195,81.17,81.17,189500000.0
2009-10-09 22:19:00,81.17,81.18,81.17,81.175,107200000.0
2009-10-09 22:20:00,81.175,81.185,81.17,81.175,73400000.0
2009-10-09 22:21:00,81.175,81.175,81.15,81.15,63500000.0
2009-10-09 22:22:00,81.15,81.15,81.15,81.15,71400000.0
2009-10-09 22:23:00,81.148,81.153,81.103,81.126,400000000.0
2009-10-09 22:24:00,81.145,81.165,81.145,81.16,31300000.0
2009-10-09 22:25:00,81.16,81.16,81.15,81.15,14000000.0
2009-10-09 22:26:00,81.155,81.155,81.15,81.15,14800000.0
2009-10-09 22:27:00,81.126,81.151,81.111,81.133,398800000.0
2009-10-09 22:28:00,81.15,81.15,81.15,81.15,33600000.0
2009-10-09 22:29:00,81.15,81.165,81.14,81.145,51200000.0
2009-10-09 22:30:00,81.125,81.131,81.1,81.118,132000000.0
2009-10-09 22:31:00,81.15,81.155,81.15,81.155,18100000.0
2009-10-09 22:32:00,81.15,81.15,81.14,81.145,24800000.0
2009-10-09 22:33:00,81.145,81.165,81.145,81.155,47600000.0
2009-10-09 22:34:00,81.15,81.15,81.15,81.15,8000000.0
2009-10-09 22:35:00,81.15,81.15,81.13,81.135,64600000.0
2009-10-09 22:36:00,81.13,81.14,81.12,81.14,54800000.0
2009-10-09 22:37:00,81.13,81.135,81.105,81.125,62400000.0
2009-10-09 22:38:00,81.125,81.18,81.12,81.175,94800000.0
2009-10-09 22:39:00,81.175,81.18,81.135,81.135,43800000.0
2009-10-09 22:40:00,81.13,81.155,81.13,81.15,18800000.0
2009-10-09 22:41:00,81.15,81.175,81.15,81.15,30600000.0
2009-10-09 22:42:00,81.15,81.155,81.125,81.145,67000000.0
2009-10-09 22:43:00,81.15,81.155,81.135,81.135,102000000.0
2009-10-09 22:44:00,81.13,81.14,81.12,81.12,58000000.0
2009-10-09 22:45:00,81.115,81.115,81.04,81.06,69400000.0
2009-10-09 22:46:00,81.06,81.07,81.045,81.07,30400000.0
2009-10-09 22:47:00,81.07,81.1,81.07,81.1,24900000.0
2009-10-09 22:48:00,81.105,81.11,81.1,81.105,27400000.0
2009-10-09 22:49:00,81.11,81.125,81.11,81.125,24000000.0
2009-10-09 22:50:00,81.135,81.14,81.135,81.14,24600000.0
2009-10-09 22:51:00,81.14,81.18,81.135,81.175,69400000.0
2009-10-09 22:52:00,81.17,81.19,81.165,81.165,76500000.0
2009-10-09 22:53:00,81.17,81.175,81.13,81.135,52300000.0
2009-10-09 22:54:00,81.13,81.14,81.12,81.125,53200000.0
2009-10-09 22:55:00,81.12,81.14,81.115,81.115,46000000.0
2009-10-09 22:56:00,81.115,81.115,81.115,81.115,12600000.0
2009-10-09 22:57:00,81.115,81.115,81.065,81.115,25300000.0
2009-10-09 22:58:00,81.11,81.115,81.02,81.115,38900000.0
2009-10-09 22:59:00,81.085,81.085,81.05,81.085,12800000.0
2009-10-11 23:00:00,80.99,80.99,80.904,80.907,194100000.0
2009-10-11 23:01:00,80.906,80.921,80.896,80.921,176800001.0
2009-10-11 23:02:00,80.909,80.929,80.887,80.906,216800000.0
2009-10-11 23:03:00,80.935,80.935,80.935,80.935,4800000.0
2009-10-11 23:04:00,80.935,80.95,80.935,80.95,7200000.0
2009-10-11 23:05:00,80.92,80.93,80.917,80.925,274999999.0
2009-10-11 23:06:00,80.945,80.945,80.945,80.945,2400000.0
2009-10-11 23:07:00,80.975,80.985,80.975,80.98,36000000.0
2009-10-11 23:08:00,80.98,81.035,80.98,81.035,30400000.0
2009-10-11 23:09:00,81.035,81.06,81.01,81.045,40800000.0
2009-10-11 23:10:00,81.05,81.065,81.04,81.04,12000000.0
2009-10-11 23:11:00,81.055,81.085,81.045,81.065,28800000.0
2009-10-11 23:12:00,81.06,81.065,81.06,81.06,7200000.0
2009-10-11 23:13:00,81.055,81.06,81.05,81.05,7200000.0
2009-10-11 23:14:00,81.05,81.065,81.05,81.06,12800000.0
2009-10-11 23:15:00,81.065,81.1,81.065,81.1,9600000.0
2009-10-11 23:16:00,81.105,81.135,81.07,81.125,39200000.0
2009-10-11 23:17:00,81.11,81.11,81.06,81.09,53800000.0
2009-10-11 23:18:00,81.09,81.09,81.055,81.06,39000000.0
2009-10-11 23:19:00,81.065,81.105,81.065,81.105,14400000.0
2009-10-11 23:20:00,81.095,81.115,81.09,81.095,44800000.0
2009-10-11 23:21:00,81.12,81.125,81.075,81.125,16800000.0
2009-10-11 23:22:00,81.12,81.13,81.115,81.13,20800000.0
2009-10-11 23:23:00,81.13,81.18,81.08,81.145,77000000.0
2009-10-11 23:24:00,81.15,81.15,81.145,81.145,4800000.0
2009-10-11 23:25:00,81.145,81.145,81.145,81.145,2400000.0
2009-10-11 23:26:00,81.14,81.14,81.07,81.115,21200000.0
2009-10-11 23:27:00,81.135,81.135,81.08,81.125,35600000.0
2009-10-11 23:28:00,81.135,81.145,81.135,81.145,16800000.0
2009-10-11 23:29:00,81.15,81.15,81.145,81.145,4800000.0
2009-10-11 23:30:00,81.135,81.135,81.095,81.095,24800000.0
2009-10-11 23:31:00,81.09,81.1,81.09,81.1,9600000.0
2009-10-11 23:32:00,81.1,81.1,81.1,81.1,4800000.0
2009-10-11 23:33:00,81.095,81.1,81.095,81.1,4800000.0
2009-10-11 23:34:00,81.09,81.09,81.09,81.09,2400000.0
2009-10-11 23:35:00,81.1,81.1,81.1,81.1,2400000.0
2009-10-11 23:36:00,81.1,81.1,81.1,81.1,2400000.0
2009-10-11 23:37:00,81.105,81.105,81.105,81.105,4800000.0
2009-10-11 23:38:00,81.105,81.105,81.02,81.025,79600000.0
2009-10-11 23:39:00,81.025,81.03,81.005,81.03,22600000.0
2009-10-11 23:40:00,81.035,81.045,81.032,81.04,301700000.0
2009-10-11 23:41:00,81.028,81.053,81.024,81.045,216600000.0
2009-10-11 23:42:00,81.05,81.05,81.03,81.03,3400000.0
2009-10-11 23:43:00,81.035,81.049,81.035,81.046,178800000.0
2009-10-11 23:44:00,81.017,81.023,81.01,81.01,150300000.0
2009-10-11 23:45:00,81.05,81.065,81.05,81.065,3000000.0
2009-10-11 23:46:00,81.075,81.08,81.075,81.08,3400000.0
2009-10-11 23:47:00,81.095,81.095,81.06,81.085,21600000.0
2009-10-11 23:48:00,81.055,81.06,81.052,81.057,79900000.0
2009-10-11 23:49:00,81.06,81.075,81.06,81.067,95300000.0
2009-10-11 23:50:00,81.078,81.106,81.068,81.068,66400000.0
2009-10-11 23:51:00,81.063,81.072,81.06,81.072,153000000.0
2009-10-11 23:52:00,81.075,81.075,81.075,81.075,1000000.0
2009-10-11 23:53:00,81.08,81.08,81.08,81.08,7600000.0
2009-10-11 23:54:00,81.085,81.085,81.045,81.045,5600000.0
2009-10-11 23:55:00,81.05,81.05,81.045,81.045,6400000.0
2009-10-11 23:56:00,81.051,81.051,81.03,81.03,164000000.0
2009-10-11 23:57:00,81.04,81.05,81.04,81.05,17400000.0
2009-10-11 23:58:00,81.055,81.065,81.05,81.065,15600000.0
2009-10-11 23:59:00,81.06,81.065,81.05,81.065,29400000.0
2009-10-12 00:00:00,81.065,81.07,81.06,81.07,10600000.0
2009-10-12 00:01:00,81.085,81.085,81.065,81.07,59100000.0
2009-10-12 00:02:00,81.07,81.085,81.065,81.065,88200000.0
2009-10-12 00:03:00,81.06,81.065,81.05,81.065,43900000.0
2009-10-12 00:04:00,81.07,81.07,81.055,81.06,51600000.0
2009-10-12 00:05:00,81.065,81.065,81.055,81.065,23600000.0
2009-10-12 00:06:00,81.06,81.06,81.06,81.06,2400000.0
2009-10-12 00:07:00,81.07,81.085,81.06,81.085,46200000.0
2009-10-12 00:08:00,81.085,81.1,81.075,81.085,32000000.0
2009-10-12 00:09:00,81.09,81.11,81.08,81.105,56200000.0
2009-10-12 00:10:00,81.11,81.13,81.11,81.13,44200000.0
2009-10-12 00:11:00,81.13,81.135,81.125,81.135,33800000.0
2009-10-12 00:12:00,81.135,81.165,81.135,81.165,24400000.0
2009-10-12 00:13:00,81.165,81.165,81.135,81.15,64400000.0
2009-10-12 00:14:00,81.16,81.19,81.14,81.175,101300000.0
2009-10-12 00:15:00,81.175,81.19,81.14,81.175,128900000.0
2009-10-12 00:16:00,81.175,81.2,81.175,81.19,107800000.0
2009-10-12 00:17:00,81.19,81.22,81.185,81.21,67200000.0
2009-10-12 00:18:00,81.21,81.23,81.21,81.22,57000000.0
2009-10-12 00:19:00,81.215,81.275,81.215,81.27,74400000.0
2009-10-12 00:20:00,81.26,81.26,81.225,81.25,106300000.0
2009-10-12 00:21:00,81.25,81.27,81.25,81.27,64800000.0
2009-10-12 00:22:00,81.265,81.275,81.24,81.24,80200000.0
2009-10-12 00:23:00,81.245,81.27,81.24,81.25,42200000.0
2009-10-12 00:24:00,81.25,81.265,81.24,81.255,93100000.0
2009-10-12 00:25:00,81.285,81.285,81.25,81.26,41200000.0
2009-10-12 00:26:00,81.26,81.27,81.25,81.27,63100000.0
2009-10-12 00:27:00,81.27,81.295,81.26,81.275,43400000.0
2009-10-12 00:28:00,81.28,81.285,81.265,81.27,31300000.0
2009-10-12 00:29:00,81.265,81.27,81.235,81.245,57100000.0
2009-10-12 00:30:00,81.24,81.245,81.22,81.22,91000000.0
2009-10-12 00:31:00,81.22,81.275,81.22,81.255,107800000.0
2009-10-12 00:32:00,81.26,81.265,81.26,81.265,17800000.0
2009-10-12 00:33:00,81.265,81.275,81.265,81.27,16200000.0
2009-10-12 00:34:00,81.27,81.275,81.265,81.275,11000000.0
2009-10-12 00:35:00,81.27,81.275,81.265,81.265,43700000.0
2009-10-12 00:36:00,81.27,81.27,81.26,81.26,19600000.0
2009-10-12 00:37:00,81.26,81.265,81.255,81.26,23200000.0
2009-10-12 00:38:00,81.255,81.255,81.24,81.24,61400000.0
2009-10-12 00:39:00,81.235,81.245,81.225,81.24,60000000.0
2009-10-12 00:40:00,81.245,81.245,81.225,81.23,41000000.0
2009-10-12 00:41:00,81.225,81.25,81.225,81.25,63800000.0
2009-10-12 00:42:00,81.25,81.25,81.235,81.24,20600000.0
2009-10-12 00:43:00,81.245,81.245,81.23,81.235,10600000.0
2009-10-12 00:44:00,81.235,81.25,81.23,81.23,33200000.0
2009-10-12 00:45:00,81.23,81.235,81.22,81.23,42400000.0
2009-10-12 00:46:00,81.23,81.24,81.23,81.24,25200000.0
2009-10-12 00:47:00,81.24,81.24,81.235,81.235,9400000.0
2009-10-12 00:48:00,81.245,81.245,81.24,81.24,7000000.0
2009-10-12 00:49:00,81.24,81.25,81.24,81.25,24000000.0
2009-10-12 00:50:00,81.25,81.255,81.24,81.24,31000000.0
2009-10-12 00:51:00,81.24,81.255,81.24,81.25,58400000.0
2009-10-12 00:52:00,81.255,81.26,81.255,81.26,34300000.0
2009-10-12 00:53:00,81.255,81.28,81.255,81.27,105200000.0
2009-10-12 00:54:00,81.27,81.27,81.23,81.24,35100000.0
2009-10-12 00:55:00,81.24,81.245,81.215,81.235,94300000.0
2009-10-12 00:56:00,81.24,81.275,81.21,81.26,142000000.0
2009-10-12 00:57:00,81.26,81.27,81.24,81.265,127100000.0
2009-10-12 00:58:00,81.265,81.29,81.265,81.28,145500000.0
2009-10-12 00:59:00,81.285,81.29,81.265,81.28,57200000.0
2009-10-12 01:00:00,81.28,81.29,81.25,81.25,106600000.0
2009-10-12 01:01:00,81.25,81.26,81.25,81.25,76900000.0
2009-10-12 01:02:00,81.255,81.265,81.245,81.26,39300000.0
2009-10-12 01:03:00,81.26,81.27,81.26,81.27,7200000.0
2009-10-12 01:04:00,81.265,81.265,81.265,81.265,4800000.0
2009-10-12 01:05:00,81.26,81.28,81.26,81.28,31300000.0
2009-10-12 01:06:00,81.27,81.3,81.265,81.29,148300000.0
2009-10-12 01:07:00,81.295,81.3,81.29,81.29,14400000.0
2009-10-12 01:08:00,81.29,81.3,81.285,81.295,91700000.0
2009-10-12 01:09:00,81.305,81.305,81.285,81.295,83200000.0
2009-10-12 01:10:00,81.3,81.32,81.295,81.31,84800000.0
2009-10-12 01:11:00,81.31,81.31,81.31,81.31,22400000.0
2009-10-12 01:12:00,81.31,81.31,81.295,81.31,52800000.0
2009-10-12 01:13:00,81.31,81.315,81.295,81.31,71200000.0
2009-10-12 01:14:00,81.31,81.31,81.295,81.3,73200000.0
2009-10-12 01:15:00,81.295,81.295,81.28,81.28,40800000.0
2009-10-12 01:16:00,81.28,81.325,81.28,81.315,87800000.0
2009-10-12 01:17:00,81.315,81.33,81.315,81.325,93800000.0
2009-10-12 01:18:00,81.325,81.325,81.325,81.325,2400000.0
2009-10-12 01:19:00,81.32,81.33,81.32,81.32,21700000.0
2009-10-12 01:20:00,81.32,81.34,81.32,81.33,38900000.0
2009-10-12 01:21:00,81.33,81.36,81.33,81.355,60400000.0
2009-10-12 01:22:00,81.355,81.355,81.315,81.34,92300000.0
2009-10-12 01:23:00,81.355,81.36,81.335,81.35,42200000.0
2009-10-12 01:24:00,81.355,81.355,81.355,81.355,5600000.0
2009-10-12 01:25:00,81.35,81.355,81.345,81.345,75200000.0
2009-10-12 01:26:00,81.35,81.35,81.34,81.345,76800000.0
2009-10-12 01:27:00,81.345,81.37,81.345,81.36,60500000.0
2009-10-12 01:28:00,81.355,81.36,81.355,81.36,24800000.0
2009-10-12 01:29:00,81.36,81.36,81.36,81.36,14400000.0
2009-10-12 01:30:00,81.36,81.37,81.355,81.36,32400000.0
2009-10-12 01:31:00,81.345,81.355,81.345,81.355,16800000.0
2009-10-12 01:32:00,81.355,81.355,81.34,81.345,32900000.0
2009-10-12 01:33:00,81.345,81.35,81.34,81.345,33000000.0
2009-10-12 01:34:00,81.345,81.345,81.345,81.345,5600000.0
2009-10-12 01:35:00,81.34,81.355,81.325,81.335,64000000.0
2009-10-12 01:36:00,81.335,81.35,81.335,81.34,40200000.0
2009-10-12 01:37:00,81.335,81.335,81.33,81.33,8800000.0
2009-10-12 01:38:00,81.335,81.335,81.33,81.335,18400000.0
2009-10-12 01:39:00,81.32,81.33,81.32,81.33,51200000.0
2009-10-12 01:40:00,81.325,81.33,81.325,81.33,31200000.0
2009-10-12 01:41:00,81.33,81.34,81.33,81.335,29200000.0
2009-10-12 01:42:00,81.335,81.335,81.315,81.325,61000000.0
2009-10-12 01:43:00,81.325,81.355,81.325,81.355,71200000.0
2009-10-12 01:44:00,81.355,81.375,81.355,81.355,111200000.0
2009-10-12 01:45:00,81.365,81.375,81.36,81.375,104000000.0
2009-10-12 01:46:00,81.375,81.4,81.375,81.4,78400000.0
2009-10-12 01:47:00,81.4,81.405,81.395,81.395,33200000.0
2009-10-12 01:48:00,81.395,81.395,81.385,81.395,57600000.0
2009-10-12 01:49:00,81.395,81.405,81.395,81.395,32000000.0
2009-10-12 01:50:00,81.395,81.395,81.385,81.39,45600000.0
2009-10-12 01:51:00,81.395,81.4,81.385,81.4,114800000.0
2009-10-12 01:52:00,81.4,81.4,81.39,81.39,16800000.0
2009-10-12 01:53:00,81.385,81.395,81.385,81.39,75200000.0
2009-10-12 01:54:00,81.4,81.4,81.36,81.36,40800000.0
2009-10-12 01:55:00,81.36,81.4,81.355,81.365,139000000.0
2009-10-12 01:56:00,81.37,81.375,81.36,81.375,27000000.0
2009-10-12 01:57:00,81.365,81.38,81.365,81.38,91600000.0
2009-10-12 01:58:00,81.38,81.39,81.375,81.385,105200000.0
2009-10-12 01:59:00,81.385,81.39,81.37,81.39,93800000.0
2009-10-12 02:00:00,81.39,81.4,81.35,81.355,200700000.0
2009-10-12 02:01:00,81.355,81.36,81.325,81.325,168800000.0
2009-10-12 02:02:00,81.32,81.335,81.305,81.325,151500000.0
2009-10-12 02:03:00,81.335,81.37,81.325,81.34,233900000.0
2009-10-12 02:04:00,81.34,81.375,81.33,81.35,194500000.0
2009-10-12 02:05:00,81.345,81.37,81.335,81.35,199300000.0
2009-10-12 02:06:00,81.35,81.375,81.35,81.365,117400000.0
2009-10-12 02:07:00,81.36,81.36,81.34,81.34,114400001.0
2009-10-12 02:08:00,81.34,81.355,81.33,81.33,196300000.0
2009-10-12 02:09:00,81.33,81.35,81.325,81.35,74500000.0
2009-10-12 02:10:00,81.35,81.36,81.34,81.35,113700000.0
2009-10-12 02:11:00,81.345,81.37,81.345,81.365,157800000.0
2009-10-12 02:12:00,81.365,81.365,81.35,81.355,227200001.0
2009-10-12 02:13:00,81.365,81.365,81.325,81.33,123500000.0
2009-10-12 02:14:00,81.33,81.34,81.32,81.335,172000000.0
2009-10-12 02:15:00,81.33,81.355,81.325,81.345,269800000.0
2009-10-12 02:16:00,81.345,81.345,81.32,81.325,120200000.0
2009-10-12 02:17:00,81.335,81.39,81.325,81.355,264100000.0
2009-10-12 02:18:00,81.355,81.355,81.305,81.305,121100000.0
2009-10-12 02:19:00,81.305,81.33,81.305,81.32,120900000.0
2009-10-12 02:20:00,81.315,81.32,81.315,81.315,66200000.0
2009-10-12 02:21:00,81.315,81.32,81.305,81.31,115700000.0
2009-10-12 02:22:00,81.31,81.315,81.29,81.29,86200000.0
2009-10-12 02:23:00,81.295,81.295,81.285,81.285,118000000.0
2009-10-12 02:24:00,81.285,81.285,81.255,81.255,148500000.0
2009-10-12 02:25:00,81.255,81.28,81.245,81.275,176400000.0
2009-10-12 02:26:00,81.28,81.29,81.265,81.27,98200000.0
2009-10-12 02:27:00,81.275,81.28,81.235,81.25,168000000.0
2009-10-12 02:28:00,81.245,81.27,81.24,81.26,264600000.0
2009-10-12 02:29:00,81.26,81.265,81.24,81.255,146000000.0
2009-10-12 02:30:00,81.255,81.26,81.24,81.25,148600000.0
2009-10-12 02:31:00,81.25,81.3,81.25,81.3,175100000.0
2009-10-12 02:32:00,81.3,81.305,81.28,81.285,146000000.0
2009-10-12 02:33:00,81.29,81.3,81.29,81.295,95500000.0
2009-10-12 02:34:00,81.305,81.315,81.295,81.315,189900000.0
2009-10-12 02:35:00,81.32,81.365,81.315,81.365,239700000.0
2009-10-12 02:36:00,81.36,81.385,81.355,81.365,287900000.0
2009-10-12 02:37:00,81.37,81.375,81.345,81.35,193000000.0
2009-10-12 02:38:00,81.355,81.365,81.345,81.35,155400000.0
2009-10-12 02:39:00,81.35,81.35,81.315,81.34,180000000.0
2009-10-12 02:40:00,81.335,81.36,81.325,81.34,100700000.0
2009-10-12 02:41:00,81.34,81.34,81.325,81.325,161000000.0
2009-10-12 02:42:00,81.325,81.325,81.28,81.305,258200000.0
2009-10-12 02:43:00,81.305,81.33,81.295,81.305,274700000.0
2009-10-12 02:44:00,81.305,81.325,81.285,81.3,200900001.0
2009-10-12 02:45:00,81.3,81.31,81.3,81.31,85200000.0
2009-10-12 02:46:00,81.31,81.31,81.285,81.295,145400000.0
2009-10-12 02:47:00,81.295,81.295,81.265,81.265,161900000.0
2009-10-12 02:48:00,81.265,81.3,81.26,81.295,280000000.0
2009-10-12 02:49:00,81.295,81.345,81.285,81.325,294500000.0
2009-10-12 02:50:00,81.325,81.335,81.295,81.32,257400000.0
2009-10-12 02:51:00,81.32,81.345,81.32,81.33,145000000.0
2009-10-12 02:52:00,81.325,81.35,81.32,81.325,175200000.0
2009-10-12 02:53:00,81.32,81.33,81.315,81.325,89700000.0
2009-10-12 02:54:00,81.33,81.34,81.325,81.34,81700000.0
2009-10-12 02:55:00,81.35,81.375,81.35,81.36,245200000.0
2009-10-12 02:56:00,81.355,81.375,81.345,81.35,121800000.0
2009-10-12 02:57:00,81.35,81.355,81.285,81.29,167300000.0
2009-10-12 02:58:00,81.295,81.315,81.285,81.285,139200000.0
2009-10-12 02:59:00,81.285,81.29,81.26,81.27,140300000.0
2009-10-12 03:00:00,81.265,81.295,81.26,81.29,181200000.0
2009-10-12 03:01:00,81.295,81.325,81.265,81.315,230200000.0
2009-10-12 03:02:00,81.315,81.32,81.305,81.31,49200000.0
2009-10-12 03:03:00,81.31,81.32,81.3,81.305,173900000.0
2009-10-12 03:04:00,81.305,81.315,81.305,81.305,122500000.0
2009-10-12 03:05:00,81.305,81.32,81.3,81.305,151100000.0
2009-10-12 03:06:00,81.32,81.33,81.295,81.305,160200000.0
2009-10-12 03:07:00,81.305,81.325,81.295,81.315,221700000.0
2009-10-12 03:08:00,81.315,81.325,81.305,81.305,128800000.0
2009-10-12 03:09:00,81.305,81.32,81.295,81.31,168000000.0
2009-10-12 03:10:00,81.315,81.32,81.3,81.315,150200000.0
2009-10-12 03:11:00,81.32,81.345,81.315,81.33,243100000.0
2009-10-12 03:12:00,81.33,81.355,81.32,81.345,198900000.0
2009-10-12 03:13:00,81.35,81.35,81.31,81.32,111500000.0
2009-10-12 03:14:00,81.32,81.325,81.31,81.31,197800000.0
2009-10-12 03:15:00,81.31,81.315,81.31,81.31,80300000.0
2009-10-12 03:16:00,81.31,81.31,81.295,81.295,93100000.0
2009-10-12 03:17:00,81.295,81.305,81.295,81.295,77000000.0
2009-10-12 03:18:00,81.295,81.3,81.28,81.28,75700000.0
2009-10-12 03:19:00,81.29,81.29,81.275,81.28,45600000.0
2009-10-12 03:20:00,81.28,81.28,81.255,81.27,214000000.0
2009-10-12 03:21:00,81.27,81.3,81.27,81.295,302000000.0
2009-10-12 03:22:00,81.295,81.295,81.28,81.285,121600000.0
2009-10-12 03:23:00,81.285,81.285,81.26,81.265,86400000.0
2009-10-12 03:24:00,81.265,81.29,81.265,81.285,149100000.0
2009-10-12 03:25:00,81.285,81.295,81.28,81.29,45600000.0
2009-10-12 03:26:00,81.29,81.3,81.29,81.3,138800000.0
2009-10-12 03:27:00,81.3,81.315,81.295,81.31,122000000.0
2009-10-12 03:28:00,81.31,81.33,81.275,81.275,193900000.0
2009-10-12 03:29:00,81.27,81.295,81.27,81.29,134000000.0
2009-10-12 03:30:00,81.295,81.32,81.295,81.315,160800000.0
2009-10-12 03:31:00,81.31,81.335,81.305,81.33,186500000.0
2009-10-12 03:32:00,81.34,81.34,81.32,81.325,124200000.0
2009-10-12 03:33:00,81.32,81.33,81.32,81.325,63200000.0
2009-10-12 03:34:00,81.32,81.32,81.285,81.285,133900000.0
2009-10-12 03:35:00,81.29,81.295,81.27,81.275,274599999.0
2009-10-12 03:36:00,81.28,81.31,81.265,81.31,162000000.0
2009-10-12 03:37:00,81.305,81.35,81.305,81.345,147300000.0
2009-10-12 03:38:00,81.345,81.36,81.34,81.35,202200000.0
2009-10-12 03:39:00,81.35,81.375,81.345,81.365,187800000.0
2009-10-12 03:40:00,81.36,81.375,81.36,81.375,88800000.0
2009-10-12 03:41:00,81.365,81.375,81.35,81.355,188400000.0
2009-10-12 03:42:00,81.36,81.365,81.36,81.36,37600000.0
2009-10-12 03:43:00,81.365,81.39,81.36,81.385,187300000.0
2009-10-12 03:44:00,81.38,81.385,81.37,81.375,265700000.0
2009-10-12 03:45:00,81.37,81.37,81.335,81.345,167600000.0
2009-10-12 03:46:00,81.345,81.345,81.33,81.33,88900000.0
2009-10-12 03:47:00,81.34,81.34,81.315,81.315,69400000.0
2009-10-12 03:48:00,81.315,81.345,81.315,81.33,484600000.0
2009-10-12 03:49:00,81.33,81.34,81.33,81.34,148000000.0
2009-10-12 03:50:00,81.34,81.35,81.34,81.34,352000000.0
2009-10-12 03:51:00,81.34,81.34,81.3,81.31,183600000.0
2009-10-12 03:52:00,81.31,81.35,81.31,81.34,325000000.0
2009-10-12 03:53:00,81.335,81.34,81.315,81.32,170200000.0
2009-10-12 03:54:00,81.325,81.34,81.32,81.34,166499999.0
2009-10-12 03:55:00,81.35,81.355,81.23,81.235,573700000.0
2009-10-12 03:56:00,81.235,81.325,81.225,81.32,520400000.0
2009-10-12 03:57:00,81.32,81.355,81.32,81.33,413400000.0
2009-10-12 03:58:00,81.335,81.345,81.315,81.34,312800000.0
2009-10-12 03:59:00,81.335,81.335,81.27,81.285,431000000.0
2009-10-12 04:00:00,81.29,81.315,81.245,81.295,596000000.0
2009-10-12 04:01:00,81.295,81.315,81.23,81.285,638200000.0
2009-10-12 04:02:00,81.29,81.315,81.275,81.275,370400000.0
2009-10-12 04:03:00,81.275,81.275,81.265,81.27,129100000.0
2009-10-12 04:04:00,81.27,81.28,81.265,81.275,310000000.0
2009-10-12 04:05:00,81.28,81.295,81.275,81.295,167400000.0
2009-10-12 04:06:00,81.295,81.295,81.285,81.285,254800000.0
2009-10-12 04:07:00,81.29,81.305,81.285,81.295,296000000.0
2009-10-12 04:08:00,81.295,81.315,81.295,81.3,458000000.0
2009-10-12 04:09:00,81.295,81.305,81.28,81.28,209400000.0
2009-10-12 04:10:00,81.28,81.305,81.275,81.3,426000001.0
2009-10-12 04:11:00,81.31,81.31,81.295,81.295,79200000.0
2009-10-12 04:12:00,81.28,81.3,81.28,81.3,195800000.0
2009-10-12 04:13:00,81.3,81.305,81.27,81.27,87400000.0
2009-10-12 04:14:00,81.27,81.285,81.27,81.275,59200000.0
2009-10-12 04:15:00,81.28,81.305,81.28,81.28,64000000.0
2009-10-12 04:16:00,81.28,81.31,81.265,81.305,443700000.0
2009-10-12 04:17:00,81.305,81.31,81.3,81.3,109200000.0
2009-10-12 04:18:00,81.305,81.31,81.295,81.31,112800000.0
2009-10-12 04:19:00,81.31,81.32,81.3,81.31,263200001.0
2009-10-12 04:20:00,81.31,81.315,81.3,81.3,135800000.0
2009-10-12 04:21:00,81.3,81.3,81.295,81.295,55200000.0
2009-10-12 04:22:00,81.3,81.3,81.275,81.275,116800000.0
2009-10-12 04:23:00,81.275,81.29,81.27,81.29,220800000.0
2009-10-12 04:24:00,81.29,81.29,81.27,81.27,92800000.0
2009-10-12 04:25:00,81.27,81.27,81.25,81.25,115200000.0
2009-10-12 04:26:00,81.26,81.265,81.235,81.235,51200000.0
2009-10-12 04:27:00,81.235,81.27,81.23,81.27,111300000.0
2009-10-12 04:28:00,81.27,81.275,81.255,81.255,75200000.0
2009-10-12 04:29:00,81.25,81.275,81.24,81.265,78800000.0
2009-10-12 04:30:00,81.27,81.27,81.25,81.26,39200000.0
2009-10-12 04:31:00,81.255,81.255,81.25,81.255,88400000.0
2009-10-12 04:32:00,81.245,81.245,81.235,81.24,74400000.0
2009-10-12 04:33:00,81.24,81.285,81.235,81.275,315800000.0
2009-10-12 04:34:00,81.27,81.305,81.265,81.295,162400000.0
2009-10-12 04:35:00,81.295,81.31,81.28,81.295,201600000.0
2009-10-12 04:36:00,81.295,81.305,81.29,81.3,224400000.0
2009-10-12 04:37:00,81.3,81.31,81.295,81.31,201200000.0
2009-10-12 04:38:00,81.31,81.31,81.265,81.265,264600000.0
2009-10-12 04:39:00,81.265,81.285,81.265,81.28,204300000.0
2009-10-12 04:40:00,81.28,81.285,81.265,81.28,261200000.0
2009-10-12 04:41:00,81.285,81.31,81.275,81.31,484300000.0
2009-10-12 04:42:00,81.31,81.31,81.29,81.29,379300000.0
2009-10-12 04:43:00,81.29,81.305,81.29,81.305,273100000.0
2009-10-12 04:44:00,81.305,81.33,81.295,81.33,228900000.0
2009-10-12 04:45:00,81.33,81.335,81.32,81.325,70400000.0
2009-10-12 04:46:00,81.325,81.33,81.29,81.29,244800000.0
2009-10-12 04:47:00,81.29,81.31,81.29,81.31,298499998.0
2009-10-12 04:48:00,81.31,81.31,81.28,81.285,176100000.0
2009-10-12 04:49:00,81.285,81.29,81.27,81.29,267200000.0
2009-10-12 04:50:00,81.29,81.31,81.27,81.29,424700000.0
2009-10-12 04:51:00,81.29,81.3,81.285,81.29,318400000.0
2009-10-12 04:52:00,81.3,81.3,81.3,81.3,32000000.0
2009-10-12 04:53:00,81.3,81.32,81.295,81.32,101900000.0
2009-10-12 04:54:00,81.32,81.35,81.305,81.32,267800000.0
2009-10-12 04:55:00,81.32,81.34,81.31,81.33,363800000.0
2009-10-12 04:56:00,81.33,81.335,81.305,81.31,345100000.0
2009-10-12 04:57:00,81.31,81.36,81.31,81.325,406800000.0
2009-10-12 04:58:00,81.325,81.345,81.325,81.34,224700000.0
2009-10-12 04:59:00,81.345,81.345,81.325,81.325,127200000.0
2009-10-12 05:00:00,81.325,81.325,81.31,81.315,256500000.0
2009-10-12 05:01:00,81.315,81.315,81.285,81.285,311200000.0
2009-10-12 05:02:00,81.29,81.31,81.285,81.31,294400000.0
2009-10-12 05:03:00,81.315,81.32,81.31,81.32,31200000.0
2009-10-12 05:04:00,81.32,81.335,81.32,81.33,100000000.0
2009-10-12 05:05:00,81.335,81.335,81.335,81.335,20000000.0
2009-10-12 05:06:00,81.335,81.355,81.32,81.32,249200000.0
2009-10-12 05:07:00,81.32,81.325,81.32,81.32,86000000.0
2009-10-12 05:08:00,81.32,81.335,81.31,81.32,136400000.0
2009-10-12 05:09:00,81.325,81.325,81.325,81.325,9600000.0
2009-10-12 05:10:00,81.32,81.325,81.315,81.325,223800000.0
2009-10-12 05:11:00,81.325,81.33,81.32,81.33,154600000.0
2009-10-12 05:12:00,81.33,81.33,81.32,81.325,104800000.0
2009-10-12 05:13:00,81.32,81.33,81.32,81.325,113400000.0
2009-10-12 05:14:00,81.325,81.325,81.315,81.315,97400000.0
2009-10-12 05:15:00,81.32,81.33,81.315,81.325,155800000.0
2009-10-12 05:16:00,81.325,81.335,81.325,81.33,87200000.0
2009-10-12 05:17:00,81.325,81.33,81.3,81.305,218600001.0
2009-10-12 05:18:00,81.305,81.32,81.305,81.315,226800000.0
2009-10-12 05:19:00,81.315,81.33,81.315,81.33,73700000.0
2009-10-12 05:20:00,81.325,81.34,81.315,81.33,84000000.0
2009-10-12 05:21:00,81.33,81.335,81.315,81.315,178400000.0
2009-10-12 05:22:00,81.315,81.315,81.305,81.305,107200000.0
2009-10-12 05:23:00,81.305,81.32,81.29,81.305,213700000.0
2009-10-12 05:24:00,81.305,81.31,81.29,81.305,344000000.0
2009-10-12 05:25:00,81.305,81.325,81.295,81.325,196200000.0
2009-10-12 05:26:00,81.325,81.34,81.305,81.305,359800000.0
2009-10-12 05:27:00,81.305,81.315,81.305,81.31,100200000.0
2009-10-12 05:28:00,81.31,81.315,81.3,81.305,254300000.0
2009-10-12 05:29:00,81.305,81.31,81.28,81.28,379700000.0
2009-10-12 05:30:00,81.28,81.285,81.275,81.285,144000000.0
2009-10-12 05:31:00,81.285,81.29,81.275,81.28,160000001.0
2009-10-12 05:32:00,81.28,81.295,81.28,81.295,117900000.0
2009-10-12 05:33:00,81.295,81.305,81.28,81.285,150000000.0
2009-10-12 05:34:00,81.28,81.285,81.28,81.285,17600000.0
2009-10-12 05:35:00,81.285,81.305,81.28,81.305,64800000.0
2009-10-12 05:36:00,81.305,81.34,81.305,81.34,200400000.0
2009-10-12 05:37:00,81.345,81.345,81.305,81.31,202000000.0
2009-10-12 05:38:00,81.31,81.31,81.305,81.305,98800000.0
2009-10-12 05:39:00,81.305,81.315,81.285,81.285,237800000.0
2009-10-12 05:40:00,81.285,81.3,81.285,81.29,248000000.0
2009-10-12 05:41:00,81.29,81.305,81.29,81.29,341900000.0
2009-10-12 05:42:00,81.29,81.3,81.29,81.3,184800000.0
2009-10-12 05:43:00,81.3,81.31,81.295,81.3,170700000.0
2009-10-12 05:44:00,81.3,81.31,81.3,81.305,136800000.0
2009-10-12 05:45:00,81.305,81.315,81.305,81.315,76000000.0
2009-10-12 05:46:00,81.315,81.315,81.315,81.315,67200000.0
2009-10-12 05:47:00,81.315,81.335,81.315,81.335,124000000.0
2009-10-12 05:48:00,81.335,81.36,81.335,81.35,251400000.0
2009-10-12 05:49:00,81.35,81.35,81.32,81.32,194100000.0
2009-10-12 05:50:00,81.32,81.33,81.32,81.33,75400000.0
2009-10-12 05:51:00,81.325,81.325,81.305,81.305,157200000.0
2009-10-12 05:52:00,81.305,81.31,81.3,81.31,202200000.0
2009-10-12 05:53:00,81.3,81.305,81.29,81.29,95800000.0
2009-10-12 05:54:00,81.29,81.295,81.285,81.295,257600000.0
2009-10-12 05:55:00,81.305,81.305,81.3,81.3,80800000.0
2009-10-12 05:56:00,81.3,81.315,81.295,81.315,364400000.0
2009-10-12 05:57:00,81.31,81.315,81.3,81.3,180900000.0
2009-10-12 05:58:00,81.3,81.32,81.3,81.315,180200000.0
2009-10-12 05:59:00,81.31,81.315,81.305,81.315,285700000.0
2009-10-12 06:00:00,81.315,81.325,81.31,81.32,252100000.0
2009-10-12 06:01:00,81.32,81.325,81.315,81.32,94100000.0
2009-10-12 06:02:00,81.32,81.32,81.31,81.315,102800000.0
2009-10-12 06:03:00,81.315,81.325,81.31,81.31,153200000.0
2009-10-12 06:04:00,81.31,81.31,81.31,81.31,11200000.0
2009-10-12 06:05:00,81.26,81.298,81.26,81.288,198800000.0
2009-10-12 06:06:00,81.31,81.31,81.3,81.305,149000000.0
2009-10-12 06:07:00,81.31,81.315,81.3,81.305,185200000.0
2009-10-12 06:08:00,81.305,81.31,81.305,81.31,142600000.0
2009-10-12 06:09:00,81.315,81.32,81.31,81.32,112300000.0
2009-10-12 06:10:00,81.32,81.32,81.31,81.31,234400001.0
2009-10-12 06:11:00,81.31,81.31,81.3,81.31,111600000.0
2009-10-12 06:12:00,81.31,81.325,81.31,81.325,237100000.0
2009-10-12 06:13:00,81.325,81.33,81.32,81.32,201000000.0
2009-10-12 06:14:00,81.32,81.335,81.32,81.33,189800000.0
2009-10-12 06:15:00,81.33,81.33,81.315,81.315,313800000.0
2009-10-12 06:16:00,81.32,81.32,81.29,81.3,380700000.0
2009-10-12 06:17:00,81.3,81.305,81.3,81.3,166100000.0
2009-10-12 06:18:00,81.3,81.31,81.3,81.31,143600000.0
2009-10-12 06:19:00,81.31,81.315,81.31,81.315,56000000.0
2009-10-12 06:20:00,81.32,81.32,81.29,81.3,274200000.0
2009-10-12 06:21:00,81.295,81.295,81.285,81.29,258800000.0
2009-10-12 06:22:00,81.295,81.305,81.29,81.29,218600000.0
2009-10-12 06:23:00,81.29,81.3,81.29,81.29,231200000.0
2009-10-12 06:24:00,81.285,81.295,81.285,81.295,145700000.0
2009-10-12 06:25:00,81.29,81.295,81.285,81.295,35200000.0
2009-10-12 06:26:00,81.295,81.295,81.285,81.285,18400000.0
2009-10-12 06:27:00,81.285,81.285,81.285,81.285,15200000.0
2009-10-12 06:28:00,81.285,81.29,81.285,81.29,115200000.0
2009-10-12 06:29:00,81.29,81.305,81.29,81.3,315000000.0
2009-10-12 06:30:00,81.3,81.32,81.3,81.32,211400000.0
2009-10-12 06:31:00,81.32,81.34,81.32,81.34,107800000.0
2009-10-12 06:32:00,81.34,81.345,81.335,81.345,166000000.0
2009-10-12 06:33:00,81.345,81.355,81.34,81.355,88000000.0
2009-10-12 06:34:00,81.355,81.375,81.345,81.375,222400000.0
2009-10-12 06:35:00,81.375,81.38,81.355,81.365,143200000.0
2009-10-12 06:36:00,81.365,81.375,81.355,81.365,155200000.0
2009-10-12 06:37:00,81.375,81.375,81.365,81.365,150500000.0
2009-10-12 06:38:00,81.365,81.38,81.355,81.375,256400000.0
2009-10-12 06:39:00,81.375,81.375,81.345,81.355,351200000.0
2009-10-12 06:40:00,81.355,81.38,81.35,81.375,311000000.0
2009-10-12 06:41:00,81.375,81.385,81.375,81.38,76900000.0
2009-10-12 06:42:00,81.385,81.385,81.385,81.385,31200000.0
2009-10-12 06:43:00,81.385,81.395,81.385,81.395,130600000.0
2009-10-12 06:44:00,81.395,81.395,81.375,81.385,455200000.0
2009-10-12 06:45:00,81.385,81.4,81.385,81.39,196300000.0
2009-10-12 06:46:00,81.39,81.395,81.375,81.385,314900000.0
2009-10-12 06:47:00,81.385,81.39,81.37,81.375,303600000.0
2009-10-12 06:48:00,81.375,81.385,81.365,81.375,321300000.0
2009-10-12 06:49:00,81.37,81.37,81.36,81.365,166500000.0
2009-10-12 06:50:00,81.365,81.385,81.365,81.385,300500000.0
2009-10-12 06:51:00,81.385,81.39,81.375,81.385,348900000.0
2009-10-12 06:52:00,81.385,81.41,81.385,81.395,194800000.0
2009-10-12 06:53:00,81.4,81.405,81.375,81.385,174400000.0
2009-10-12 06:54:00,81.39,81.395,81.365,81.39,247400000.0
2009-10-12 06:55:00,81.39,81.4,81.385,81.395,295200000.0
2009-10-12 06:56:00,81.395,81.41,81.39,81.4,219600000.0
2009-10-12 06:57:00,81.4,81.415,81.395,81.4,120500000.0
2009-10-12 06:58:00,81.4,81.405,81.4,81.4,119200000.0
2009-10-12 06:59:00,81.4,81.405,81.4,81.405,63200000.0
2009-10-12 07:00:00,81.405,81.405,81.395,81.395,77600000.0
2009-10-12 07:01:00,81.395,81.415,81.38,81.41,364100000.0
2009-10-12 07:02:00,81.41,81.415,81.4,81.405,300400000.0
2009-10-12 07:03:00,81.405,81.405,81.39,81.4,600200000.0
2009-10-12 07:04:00,81.395,81.4,81.37,81.385,452300001.0
2009-10-12 07:05:00,81.385,81.415,81.385,81.41,232400000.0
2009-10-12 07:06:00,81.41,81.425,81.405,81.405,280600000.0
2009-10-12 07:07:00,81.405,81.41,81.38,81.4,302000000.0
2009-10-12 07:08:00,81.4,81.4,81.365,81.385,265800000.0
2009-10-12 07:09:00,81.385,81.4,81.385,81.4,237000000.0
2009-10-12 07:10:00,81.395,81.395,81.385,81.39,99300000.0
2009-10-12 07:11:00,81.385,81.4,81.385,81.39,242000000.0
2009-10-12 07:12:00,81.39,81.39,81.37,81.375,119600000.0
2009-10-12 07:13:00,81.375,81.405,81.365,81.395,156000000.0
2009-10-12 07:14:00,81.395,81.395,81.365,81.37,72000000.0
2009-10-12 07:15:00,81.38,81.39,81.36,81.38,211200000.0
2009-10-12 07:16:00,81.39,81.42,81.385,81.415,167200000.0
2009-10-12 07:17:00,81.425,81.445,81.42,81.425,243600000.0
2009-10-12 07:18:00,81.425,81.425,81.4,81.405,257900000.0
2009-10-12 07:19:00,81.405,81.405,81.385,81.405,98500000.0
2009-10-12 07:20:00,81.405,81.415,81.395,81.395,80600000.0
2009-10-12 07:21:00,81.395,81.415,81.385,81.415,215600000.0
2009-10-12 07:22:00,81.415,81.455,81.415,81.45,345800000.0
2009-10-12 07:23:00,81.455,81.46,81.44,81.445,429600000.0
2009-10-12 07:24:00,81.445,81.47,81.44,81.465,344000000.0
2009-10-12 07:25:00,81.46,81.465,81.45,81.455,376799997.0
2009-10-12 07:26:00,81.465,81.475,81.455,81.465,340299999.0
2009-10-12 07:27:00,81.47,81.475,81.46,81.47,393800000.0
2009-10-12 07:28:00,81.47,81.49,81.455,81.475,386099999.0
2009-10-12 07:29:00,81.475,81.475,81.46,81.465,37600000.0
2009-10-12 07:30:00,81.46,81.46,81.42,81.43,484000000.0
2009-10-12 07:31:00,81.43,81.43,81.385,81.4,256900000.0
2009-10-12 07:32:00,81.4,81.42,81.395,81.42,171600000.0
2009-10-12 07:33:00,81.42,81.43,81.39,81.4,265400000.0
2009-10-12 07:34:00,81.405,81.415,81.395,81.415,130400000.0
2009-10-12 07:35:00,81.415,81.445,81.41,81.445,141600000.0
2009-10-12 07:36:00,81.45,81.465,81.44,81.44,240800000.0
2009-10-12 07:37:00,81.44,81.46,81.44,81.46,124000000.0
2009-10-12 07:38:00,81.46,81.465,81.45,81.45,54400000.0
2009-10-12 07:39:00,81.45,81.465,81.45,81.46,45600000.0
2009-10-12 07:40:00,81.46,81.46,81.445,81.45,243200000.0
2009-10-12 07:41:00,81.45,81.45,81.425,81.435,240400000.0
2009-10-12 07:42:00,81.435,81.435,81.43,81.435,82400000.0
2009-10-12 07:43:00,81.44,81.44,81.385,81.385,270400000.0
2009-10-12 07:44:00,81.385,81.405,81.385,81.39,188400000.0
2009-10-12 07:45:00,81.39,81.39,81.365,81.37,362700000.0
2009-10-12 07:46:00,81.36,81.375,81.36,81.375,290200000.0
2009-10-12 07:47:00,81.38,81.385,81.375,81.38,92800000.0
2009-10-12 07:48:00,81.38,81.38,81.375,81.375,64900000.0
2009-10-12 07:49:00,81.38,81.38,81.37,81.37,58500000.0
2009-10-12 07:50:00,81.37,81.39,81.37,81.385,202500000.0
2009-10-12 07:51:00,81.38,81.385,81.375,81.385,72800000.0
2009-10-12 07:52:00,81.375,81.38,81.375,81.375,93600000.0
2009-10-12 07:53:00,81.375,81.385,81.365,81.38,131600000.0
2009-10-12 07:54:00,81.38,81.39,81.38,81.385,103600000.0
2009-10-12 07:55:00,81.385,81.385,81.36,81.375,312500000.0
2009-10-12 07:56:00,81.375,81.38,81.355,81.37,219500000.0
2009-10-12 07:57:00,81.37,81.425,81.365,81.425,223600000.0
2009-10-12 07:58:00,81.425,81.43,81.42,81.425,161800000.0
2009-10-12 07:59:00,81.42,81.425,81.4,81.41,280700000.0
2009-10-12 08:00:00,81.41,81.43,81.41,81.42,584600003.0
2009-10-12 08:01:00,81.42,81.435,81.41,81.41,429400000.0
2009-10-12 08:02:00,81.415,81.425,81.415,81.42,222200000.0
2009-10-12 08:03:00,81.42,81.42,81.385,81.39,92800000.0
2009-10-12 08:04:00,81.39,81.395,81.375,81.375,90400000.0
2009-10-12 08:05:00,81.38,81.385,81.365,81.375,274400000.0
2009-10-12 08:06:00,81.375,81.395,81.375,81.39,540899999.0
2009-10-12 08:07:00,81.39,81.39,81.365,81.375,491500000.0
2009-10-12 08:08:00,81.38,81.385,81.36,81.36,457300000.0
2009-10-12 08:09:00,81.36,81.375,81.355,81.37,313499999.0
2009-10-12 08:10:00,81.375,81.39,81.37,81.38,344100000.0
2009-10-12 08:11:00,81.38,81.405,81.365,81.38,255400000.0
2009-10-12 08:12:00,81.38,81.39,81.37,81.38,441600000.0
2009-10-12 08:13:00,81.38,81.385,81.355,81.385,222400000.0
2009-10-12 08:14:00,81.385,81.385,81.36,81.37,471000000.0
2009-10-12 08:15:00,81.37,81.395,81.37,81.385,461200002.0
2009-10-12 08:16:00,81.395,81.41,81.36,81.385,386200000.0
2009-10-12 08:17:00,81.38,81.405,81.365,81.365,430000000.0
2009-10-12 08:18:00,81.365,81.405,81.365,81.385,466599997.0
2009-10-12 08:19:00,81.385,81.42,81.385,81.41,282600000.0
2009-10-12 08:20:00,81.41,81.425,81.395,81.405,615800000.0
2009-10-12 08:21:00,81.405,81.43,81.395,81.41,621900000.0
2009-10-12 08:22:00,81.405,81.43,81.405,81.43,541400001.0
2009-10-12 08:23:00,81.43,81.44,81.415,81.415,760300003.0
2009-10-12 08:24:00,81.42,81.42,81.375,81.38,617000000.0
2009-10-12 08:25:00,81.38,81.39,81.38,81.38,397400000.0
2009-10-12 08:26:00,81.38,81.38,81.355,81.38,170600000.0
2009-10-12 08:27:00,81.38,81.38,81.355,81.38,93000000.0
2009-10-12 08:28:00,81.38,81.38,81.34,81.34,147400000.0
2009-10-12 08:29:00,81.34,81.345,81.325,81.335,432200000.0
2009-10-12 08:30:00,81.335,81.35,81.295,81.295,337200000.0
2009-10-12 08:31:00,81.295,81.295,81.265,81.28,963100002.0
2009-10-12 08:32:00,81.28,81.32,81.28,81.29,632199999.0
2009-10-12 08:33:00,81.29,81.29,81.245,81.245,927100000.0
2009-10-12 08:34:00,81.245,81.29,81.24,81.29,639999999.0
2009-10-12 08:35:00,81.29,81.29,81.255,81.26,381800000.0
2009-10-12 08:36:00,81.26,81.28,81.255,81.275,381300000.0
2009-10-12 08:37:00,81.275,81.275,81.26,81.27,386700000.0
2009-10-12 08:38:00,81.275,81.285,81.26,81.28,338600000.0
2009-10-12 08:39:00,81.28,81.285,81.27,81.275,305000000.0
2009-10-12 08:40:00,81.275,81.28,81.265,81.28,457900005.0
2009-10-12 08:41:00,81.28,81.305,81.27,81.295,421100000.0
2009-10-12 08:42:00,81.3,81.3,81.29,81.3,221400000.0
2009-10-12 08:43:00,81.3,81.305,81.29,81.295,317800000.0
2009-10-12 08:44:00,81.295,81.295,81.275,81.285,317800000.0
2009-10-12 08:45:00,81.28,81.285,81.27,81.275,390200000.0
2009-10-12 08:46:00,81.275,81.28,81.255,81.265,419200000.0
2009-10-12 08:47:00,81.265,81.27,81.25,81.255,283800000.0
2009-10-12 08:48:00,81.255,81.255,81.235,81.245,835700001.0
2009-10-12 08:49:00,81.245,81.275,81.245,81.25,672700003.0
2009-10-12 08:50:00,81.25,81.265,81.245,81.265,382800000.0
2009-10-12 08:51:00,81.27,81.285,81.255,81.265,464499999.0
2009-10-12 08:52:00,81.27,81.27,81.255,81.255,360600000.0
2009-10-12 08:53:00,81.255,81.27,81.245,81.265,352199999.0
2009-10-12 08:54:00,81.265,81.285,81.255,81.265,351400000.0
2009-10-12 08:55:00,81.27,81.28,81.26,81.265,370300000.0
2009-10-12 08:56:00,81.265,81.285,81.26,81.26,419199999.0
2009-10-12 08:57:00,81.26,81.285,81.255,81.28,468800000.0
2009-10-12 08:58:00,81.28,81.29,81.26,81.29,257900000.0
2009-10-12 08:59:00,81.29,81.3,81.25,81.285,526900002.0
2009-10-12 09:00:00,81.285,81.29,81.25,81.275,550500001.0
2009-10-12 09:01:00,81.275,81.28,81.245,81.25,372000000.0
2009-10-12 09:02:00,81.25,81.25,81.22,81.225,615700001.0
2009-10-12 09:03:00,81.225,81.23,81.19,81.21,737400000.0
2009-10-12 09:04:00,81.21,81.215,81.195,81.21,744099999.0
2009-10-12 09:05:00,81.21,81.215,81.165,81.185,829899999.0
2009-10-12 09:06:00,81.18,81.185,81.17,81.175,521400000.0
2009-10-12 09:07:00,81.175,81.18,81.15,81.15,668699999.0
2009-10-12 09:08:00,81.145,81.15,81.13,81.135,529800000.0
2009-10-12 09:09:00,81.13,81.16,81.13,81.15,520500000.0
2009-10-12 09:10:00,81.15,81.185,81.15,81.165,687500001.0
2009-10-12 09:11:00,81.165,81.18,81.155,81.175,668500000.0
2009-10-12 09:12:00,81.175,81.18,81.135,81.145,479900000.0
2009-10-12 09:13:00,81.15,81.15,81.13,81.135,421100000.0
2009-10-12 09:14:00,81.135,81.15,81.13,81.145,604600000.0
2009-10-12 09:15:00,81.15,81.15,81.115,81.145,357400000.0
2009-10-12 09:16:00,81.15,81.165,81.145,81.16,314800000.0
2009-10-12 09:17:00,81.155,81.165,81.155,81.155,202300000.0
2009-10-12 09:18:00,81.155,81.17,81.14,81.145,644200000.0
2009-10-12 09:19:00,81.145,81.16,81.13,81.14,771300001.0
2009-10-12 09:20:00,81.135,81.135,81.075,81.085,743400000.0
2009-10-12 09:21:00,81.09,81.105,81.075,81.08,466600000.0
2009-10-12 09:22:00,81.08,81.115,81.08,81.105,677700000.0
2009-10-12 09:23:00,81.105,81.15,81.1,81.135,702500000.0
2009-10-12 09:24:00,81.135,81.145,81.13,81.13,251800000.0
2009-10-12 09:25:00,81.13,81.14,81.1,81.1,470900003.0
2009-10-12 09:26:00,81.095,81.13,81.095,81.115,744900001.0
2009-10-12 09:27:00,81.115,81.135,81.11,81.135,562400000.0
2009-10-12 09:28:00,81.135,81.145,81.125,81.135,518400000.0
2009-10-12 09:29:00,81.135,81.17,81.125,81.16,789999996.0
2009-10-12 09:30:00,81.16,81.22,81.135,81.215,953300002.0
2009-10-12 09:31:00,81.215,81.27,81.205,81.255,764100000.0
2009-10-12 09:32:00,81.265,81.28,81.235,81.265,624800000.0
2009-10-12 09:33:00,81.265,81.31,81.265,81.29,924700002.0
2009-10-12 09:34:00,81.29,81.29,81.26,81.265,602200000.0
2009-10-12 09:35:00,81.265,81.275,81.23,81.27,1091400001.0
2009-10-12 09:36:00,81.27,81.29,81.235,81.24,672300001.0
2009-10-12 09:37:00,81.24,81.27,81.2,81.265,617200000.0
2009-10-12 09:38:00,81.265,81.27,81.245,81.245,671799999.0
2009-10-12 09:39:00,81.245,81.25,81.23,81.25,836800002.0
2009-10-12 09:40:00,81.25,81.275,81.24,81.255,599000001.0
2009-10-12 09:41:00,81.255,81.255,81.215,81.235,661700000.0
2009-10-12 09:42:00,81.235,81.26,81.23,81.26,326300000.0
2009-10-12 09:43:00,81.26,81.27,81.245,81.26,510400000.0
2009-10-12 09:44:00,81.26,81.305,81.255,81.275,769600000.0
2009-10-12 09:45:00,81.275,81.305,81.255,81.285,927400001.0
2009-10-12 09:46:00,81.285,81.285,81.25,81.255,523600000.0
2009-10-12 09:47:00,81.255,81.33,81.25,81.325,651199998.0
2009-10-12 09:48:00,81.325,81.355,81.315,81.35,874400000.0
2009-10-12 09:49:00,81.345,81.355,81.335,81.34,644399998.0
2009-10-12 09:50:00,81.34,81.345,81.305,81.31,734800003.0
2009-10-12 09:51:00,81.31,81.31,81.28,81.31,687600000.0
2009-10-12 09:52:00,81.315,81.335,81.29,81.295,859500002.0
2009-10-12 09:53:00,81.295,81.32,81.295,81.305,512600000.0
2009-10-12 09:54:00,81.305,81.305,81.275,81.29,500400001.0
2009-10-12 09:55:00,81.29,81.295,81.275,81.28,310600000.0
2009-10-12 09:56:00,81.275,81.3,81.27,81.275,534200000.0
2009-10-12 09:57:00,81.27,81.295,81.25,81.26,449400000.0
2009-10-12 09:58:00,81.26,81.275,81.23,81.27,647700000.0
2009-10-12 09:59:00,81.27,81.29,81.26,81.265,917000006.0
2009-10-12 10:00:00,81.27,81.28,81.255,81.255,622699998.0
2009-10-12 10:01:00,81.265,81.285,81.26,81.275,689000000.0
2009-10-12 10:02:00,81.275,81.29,81.265,81.28,828300002.0
2009-10-12 10:03:00,81.28,81.29,81.26,81.28,717600001.0
2009-10-12 10:04:00,81.28,81.305,81.275,81.295,342600000.0
2009-10-12 10:05:00,81.295,81.32,81.285,81.305,820000002.0
2009-10-12 10:06:00,81.305,81.345,81.3,81.345,625400000.0
2009-10-12 10:07:00,81.34,81.355,81.33,81.33,726700001.0
2009-10-12 10:08:00,81.33,81.345,81.31,81.32,774000001.0
2009-10-12 10:09:00,81.32,81.325,81.29,81.32,859099999.0
2009-10-12 10:10:00,81.325,81.325,81.3,81.305,706900000.0
2009-10-12 10:11:00,81.31,81.325,81.31,81.32,521699998.0
2009-10-12 10:12:00,81.32,81.33,81.305,81.33,547100002.0
2009-10-12 10:13:00,81.33,81.335,81.315,81.33,706100001.0
2009-10-12 10:14:00,81.325,81.34,81.31,81.33,415600000.0
2009-10-12 10:15:00,81.325,81.4,81.325,81.37,837900003.0
2009-10-12 10:16:00,81.37,81.4,81.37,81.385,822700002.0
2009-10-12 10:17:00,81.385,81.415,81.375,81.395,765400003.0
2009-10-12 10:18:00,81.4,81.42,81.375,81.42,841300000.0
2009-10-12 10:19:00,81.42,81.43,81.395,81.395,571700000.0
2009-10-12 10:20:00,81.395,81.395,81.36,81.365,804200002.0
2009-10-12 10:21:00,81.365,81.375,81.35,81.365,615300000.0
2009-10-12 10:22:00,81.37,81.4,81.365,81.39,449700000.0
2009-10-12 10:23:00,81.39,81.43,81.39,81.43,388400000.0
2009-10-12 10:24:00,81.435,81.465,81.43,81.455,849199998.0
2009-10-12 10:25:00,81.455,81.47,81.45,81.455,926700001.0
2009-10-12 10:26:00,81.455,81.465,81.445,81.465,765700001.0
2009-10-12 10:27:00,81.465,81.475,81.445,81.45,748099999.0
2009-10-12 10:28:00,81.455,81.475,81.45,81.475,729200000.0
2009-10-12 10:29:00,81.465,81.495,81.465,81.495,552800000.0
2009-10-12 10:30:00,81.485,81.49,81.43,81.43,791800001.0
2009-10-12 10:31:00,81.435,81.465,81.435,81.455,544600002.0
2009-10-12 10:32:00,81.44,81.475,81.43,81.465,337400000.0
2009-10-12 10:33:00,81.455,81.48,81.455,81.465,125300000.0
2009-10-12 10:34:00,81.465,81.48,81.45,81.475,195400000.0
2009-10-12 10:35:00,81.475,81.495,81.45,81.455,659800003.0
2009-10-12 10:36:00,81.45,81.46,81.435,81.455,613900000.0
2009-10-12 10:37:00,81.455,81.465,81.445,81.465,477200003.0
2009-10-12 10:38:00,81.465,81.485,81.455,81.485,480000001.0
2009-10-12 10:39:00,81.485,81.545,81.485,81.535,740400000.0
2009-10-12 10:40:00,81.535,81.55,81.49,81.545,574999999.0
2009-10-12 10:41:00,81.545,81.555,81.535,81.55,297300000.0
2009-10-12 10:42:00,81.55,81.555,81.505,81.51,563600001.0
2009-10-12 10:43:00,81.51,81.535,81.505,81.505,867700000.0
2009-10-12 10:44:00,81.505,81.55,81.505,81.54,608900000.0
2009-10-12 10:45:00,81.53,81.54,81.53,81.535,412800000.0
2009-10-12 10:46:00,81.535,81.55,81.52,81.525,491200002.0
2009-10-12 10:47:00,81.525,81.53,81.505,81.505,292400000.0
2009-10-12 10:48:00,81.505,81.53,81.505,81.51,358900001.0
2009-10-12 10:49:00,81.515,81.525,81.5,81.525,339600000.0
2009-10-12 10:50:00,81.525,81.565,81.525,81.555,632000001.0
2009-10-12 10:51:00,81.555,81.59,81.555,81.58,791100001.0
2009-10-12 10:52:00,81.58,81.6,81.575,81.595,459800000.0
2009-10-12 10:53:00,81.595,81.655,81.595,81.635,1006799998.0
2009-10-12 10:54:00,81.635,81.655,81.615,81.63,884200001.0
2009-10-12 10:55:00,81.625,81.665,81.62,81.64,1108900001.0
2009-10-12 10:56:00,81.64,81.65,81.6,81.6,711700001.0
2009-10-12 10:57:00,81.6,81.675,81.6,81.66,957100000.0
2009-10-12 10:58:00,81.655,81.69,81.65,81.65,638100000.0
2009-10-12 10:59:00,81.645,81.665,81.635,81.64,521700001.0
2009-10-12 11:00:00,81.64,81.64,81.625,81.625,394500000.0
2009-10-12 11:01:00,81.63,81.63,81.605,81.61,742700000.0
2009-10-12 11:02:00,81.61,81.645,81.61,81.625,760700000.0
2009-10-12 11:03:00,81.625,81.63,81.61,81.61,717100002.0
2009-10-12 11:04:00,81.61,81.625,81.61,81.615,346700000.0
2009-10-12 11:05:00,81.615,81.63,81.61,81.63,836000003.0
2009-10-12 11:06:00,81.625,81.63,81.615,81.615,223700000.0
2009-10-12 11:07:00,81.615,81.645,81.61,81.64,623800000.0
2009-10-12 11:08:00,81.64,81.64,81.62,81.63,459100000.0
2009-10-12 11:09:00,81.63,81.635,81.615,81.625,586500000.0
2009-10-12 11:10:00,81.625,81.645,81.625,81.64,610400001.0
2009-10-12 11:11:00,81.635,81.635,81.615,81.625,257700000.0
2009-10-12 11:12:00,81.62,81.625,81.6,81.6,955700001.0
2009-10-12 11:13:00,81.605,81.615,81.595,81.605,439200000.0
2009-10-12 11:14:00,81.605,81.625,81.6,81.605,413199999.0
2009-10-12 11:15:00,81.605,81.615,81.595,81.61,672900000.0
2009-10-12 11:16:00,81.61,81.625,81.605,81.615,733500002.0
2009-10-12 11:17:00,81.615,81.615,81.595,81.6,421000000.0
2009-10-12 11:18:00,81.6,81.635,81.6,81.625,488000000.0
2009-10-12 11:19:00,81.625,81.66,81.62,81.655,624600000.0
2009-10-12 11:20:00,81.655,81.66,81.63,81.645,717600001.0
2009-10-12 11:21:00,81.645,81.65,81.625,81.625,528200000.0
2009-10-12 11:22:00,81.625,81.645,81.61,81.635,574499999.0
2009-10-12 11:23:00,81.635,81.64,81.62,81.62,296000000.0
2009-10-12 11:24:00,81.62,81.65,81.62,81.65,396900000.0
2009-10-12 11:25:00,81.65,81.66,81.61,81.62,580800002.0
2009-10-12 11:26:00,81.62,81.645,81.62,81.625,706500002.0
2009-10-12 11:27:00,81.625,81.645,81.62,81.64,412799999.0
2009-10-12 11:28:00,81.64,81.64,81.595,81.595,561700000.0
2009-10-12 11:29:00,81.59,81.61,81.585,81.585,593800000.0
2009-10-12 11:30:00,81.585,81.59,81.565,81.575,407900000.0
2009-10-12 11:31:00,81.575,81.6,81.565,81.595,451700000.0
2009-10-12 11:32:00,81.59,81.61,81.59,81.6,472700000.0
2009-10-12 11:33:00,81.6,81.605,81.57,81.58,400900000.0
2009-10-12 11:34:00,81.58,81.605,81.575,81.605,410700001.0
2009-10-12 11:35:00,81.605,81.635,81.605,81.63,448000001.0
2009-10-12 11:36:00,81.625,81.63,81.615,81.62,400100000.0
2009-10-12 11:37:00,81.62,81.645,81.615,81.63,418799999.0
2009-10-12 11:38:00,81.63,81.635,81.615,81.615,551900000.0
2009-10-12 11:39:00,81.615,81.625,81.59,81.605,495600000.0
2009-10-12 11:40:00,81.605,81.635,81.605,81.63,301300000.0
2009-10-12 11:41:00,81.63,81.66,81.625,81.65,385200000.0
2009-10-12 11:42:00,81.645,81.66,81.635,81.655,810099998.0
2009-10-12 11:43:00,81.655,81.67,81.655,81.665,497000004.0
2009-10-12 11:44:00,81.665,81.67,81.655,81.665,384900002.0
2009-10-12 11:45:00,81.665,81.67,81.65,81.66,380799999.0
2009-10-12 11:46:00,81.66,81.66,81.655,81.655,152800000.0
2009-10-12 11:47:00,81.655,81.665,81.655,81.66,326900001.0
2009-10-12 11:48:00,81.66,81.68,81.66,81.675,288400000.0
2009-10-12 11:49:00,81.68,81.695,81.675,81.695,612400001.0
2009-10-12 11:50:00,81.695,81.7,81.695,81.695,197200000.0
2009-10-12 11:51:00,81.695,81.705,81.695,81.7,205599999.0
2009-10-12 11:52:00,81.7,81.725,81.7,81.72,340600000.0
2009-10-12 11:53:00,81.72,81.745,81.72,81.735,428400000.0
2009-10-12 11:54:00,81.74,81.765,81.725,81.765,504800001.0
2009-10-12 11:55:00,81.76,81.775,81.745,81.775,580500004.0
2009-10-12 11:56:00,81.775,81.79,81.77,81.77,508700001.0
2009-10-12 11:57:00,81.77,81.78,81.745,81.745,492200000.0
2009-10-12 11:58:00,81.75,81.775,81.745,81.765,677000001.0
2009-10-12 11:59:00,81.765,81.765,81.74,81.745,469200000.0
2009-10-12 12:00:00,81.75,81.795,81.745,81.79,755900001.0
2009-10-12 12:01:00,81.79,81.81,81.77,81.78,896499999.0
2009-10-12 12:02:00,81.785,81.845,81.77,81.845,849099998.0
2009-10-12 12:03:00,81.845,81.865,81.82,81.84,688200000.0
2009-10-12 12:04:00,81.84,81.855,81.835,81.845,408100000.0
2009-10-12 12:05:00,81.845,81.865,81.835,81.84,656200002.0
2009-10-12 12:06:00,81.84,81.85,81.81,81.815,722799999.0
2009-10-12 12:07:00,81.815,81.815,81.79,81.81,778300002.0
2009-10-12 12:08:00,81.815,81.825,81.755,81.76,670800002.0
2009-10-12 12:09:00,81.765,81.775,81.745,81.755,549100000.0
2009-10-12 12:10:00,81.755,81.77,81.745,81.765,286000000.0
2009-10-12 12:11:00,81.765,81.775,81.74,81.74,516300000.0
2009-10-12 12:12:00,81.74,81.765,81.73,81.75,601200000.0
2009-10-12 12:13:00,81.75,81.755,81.735,81.745,441400000.0
2009-10-12 12:14:00,81.745,81.775,81.74,81.775,648900001.0
2009-10-12 12:15:00,81.775,81.775,81.735,81.74,521000000.0
2009-10-12 12:16:00,81.735,81.75,81.715,81.715,742100002.0
2009-10-12 12:17:00,81.715,81.72,81.695,81.72,365700000.0
2009-10-12 12:18:00,81.72,81.725,81.715,81.725,192300000.0
2009-10-12 12:19:00,81.725,81.77,81.72,81.77,754900002.0
2009-10-12 12:20:00,81.775,81.78,81.745,81.755,506600000.0
2009-10-12 12:21:00,81.755,81.755,81.71,81.725,473600000.0
2009-10-12 12:22:00,81.725,81.755,81.725,81.735,488200000.0
2009-10-12 12:23:00,81.735,81.755,81.72,81.725,489900000.0
2009-10-12 12:24:00,81.725,81.73,81.71,81.71,368000000.0
2009-10-12 12:25:00,81.72,81.72,81.71,81.71,183800000.0
2009-10-12 12:26:00,81.71,81.745,81.71,81.735,130800000.0
2009-10-12 12:27:00,81.735,81.75,81.72,81.735,372600000.0
2009-10-12 12:28:00,81.735,81.755,81.71,81.745,388200000.0
2009-10-12 12:29:00,81.745,81.765,81.73,81.73,880999999.0
2009-10-12 12:30:00,81.73,81.765,81.72,81.735,517600000.0
2009-10-12 12:31:00,81.735,81.755,81.73,81.74,514399997.0
2009-10-12 12:32:00,81.74,81.755,81.73,81.75,681400000.0
2009-10-12 12:33:00,81.75,81.75,81.715,81.72,1040399998.0
2009-10-12 12:34:00,81.72,81.72,81.695,81.695,813799999.0
2009-10-12 12:35:00,81.7,81.715,81.66,81.66,954000000.0
2009-10-12 12:36:00,81.66,81.675,81.645,81.645,571800000.0
2009-10-12 12:37:00,81.645,81.66,81.64,81.66,372600001.0
2009-10-12 12:38:00,81.655,81.665,81.63,81.655,587000001.0
2009-10-12 12:39:00,81.66,81.69,81.66,81.685,535000000.0
2009-10-12 12:40:00,81.685,81.69,81.65,81.665,281000000.0
2009-10-12 12:41:00,81.665,81.675,81.66,81.665,611400000.0
2009-10-12 12:42:00,81.665,81.685,81.665,81.675,574000000.0
2009-10-12 12:43:00,81.675,81.68,81.665,81.675,478800000.0
2009-10-12 12:44:00,81.67,81.685,81.67,81.68,839399998.0
2009-10-12 12:45:00,81.685,81.72,81.68,81.71,829400001.0
2009-10-12 12:46:00,81.71,81.745,81.71,81.735,665100007.0
2009-10-12 12:47:00,81.73,81.74,81.725,81.735,385199999.0
2009-10-12 12:48:00,81.735,81.735,81.705,81.705,221600000.0
2009-10-12 12:49:00,81.71,81.71,81.69,81.695,275400000.0
2009-10-12 12:50:00,81.695,81.7,81.65,81.655,408600000.0
2009-10-12 12:51:00,81.655,81.665,81.655,81.66,268800000.0
2009-10-12 12:52:00,81.67,81.69,81.65,81.685,558999999.0
2009-10-12 12:53:00,81.685,81.685,81.65,81.655,669600000.0
2009-10-12 12:54:00,81.655,81.66,81.645,81.65,743700000.0
2009-10-12 12:55:00,81.65,81.655,81.635,81.645,442599999.0
2009-10-12 12:56:00,81.645,81.655,81.63,81.645,514600000.0
2009-10-12 12:57:00,81.645,81.66,81.645,81.65,375800000.0
2009-10-12 12:58:00,81.65,81.66,81.63,81.63,519200000.0
2009-10-12 12:59:00,81.64,81.66,81.64,81.65,503300001.0
2009-10-12 13:00:00,81.65,81.655,81.595,81.62,800200000.0
2009-10-12 13:01:00,81.61,81.625,81.585,81.62,810200000.0
2009-10-12 13:02:00,81.62,81.63,81.6,81.625,257200001.0
2009-10-12 13:03:00,81.625,81.645,81.615,81.64,759199999.0
2009-10-12 13:04:00,81.64,81.67,81.63,81.64,703800001.0
2009-10-12 13:05:00,81.635,81.64,81.62,81.63,367600000.0
2009-10-12 13:06:00,81.63,81.64,81.615,81.625,477800001.0
2009-10-12 13:07:00,81.625,81.63,81.585,81.595,554900000.0
2009-10-12 13:08:00,81.595,81.615,81.585,81.595,647200002.0
2009-10-12 13:09:00,81.595,81.6,81.585,81.585,236100000.0
2009-10-12 13:10:00,81.58,81.585,81.575,81.58,501600000.0
2009-10-12 13:11:00,81.58,81.595,81.56,81.575,815199999.0
2009-10-12 13:12:00,81.57,81.585,81.56,81.575,604000001.0
2009-10-12 13:13:00,81.575,81.59,81.565,81.59,668099999.0
2009-10-12 13:14:00,81.59,81.6,81.58,81.6,384999997.0
2009-10-12 13:15:00,81.6,81.605,81.565,81.575,558899999.0
2009-10-12 13:16:00,81.58,81.59,81.575,81.575,506100002.0
2009-10-12 13:17:00,81.575,81.575,81.56,81.575,420099999.0
2009-10-12 13:18:00,81.575,81.59,81.57,81.57,372000000.0
2009-10-12 13:19:00,81.57,81.595,81.555,81.595,608400000.0
2009-10-12 13:20:00,81.595,81.605,81.585,81.605,344000000.0
2009-10-12 13:21:00,81.605,81.605,81.6,81.605,132800000.0
2009-10-12 13:22:00,81.61,81.635,81.61,81.635,291300000.0
2009-10-12 13:23:00,81.635,81.65,81.63,81.65,275600000.0
2009-10-12 13:24:00,81.65,81.65,81.61,81.62,434500002.0
2009-10-12 13:25:00,81.62,81.625,81.61,81.625,530200003.0
2009-10-12 13:26:00,81.625,81.63,81.615,81.625,430599999.0
2009-10-12 13:27:00,81.625,81.635,81.62,81.635,188400000.0
2009-10-12 13:28:00,81.635,81.635,81.605,81.61,477300000.0
2009-10-12 13:29:00,81.61,81.62,81.605,81.61,705300001.0
2009-10-12 13:30:00,81.61,81.615,81.595,81.6,546000000.0
2009-10-12 13:31:00,81.6,81.625,81.6,81.625,381599998.0
2009-10-12 13:32:00,81.625,81.63,81.605,81.625,541399999.0
2009-10-12 13:33:00,81.625,81.65,81.625,81.645,212800000.0
2009-10-12 13:34:00,81.645,81.665,81.645,81.66,389200000.0
2009-10-12 13:35:00,81.66,81.67,81.65,81.65,543800000.0
2009-10-12 13:36:00,81.65,81.65,81.63,81.635,250600000.0
2009-10-12 13:37:00,81.635,81.64,81.63,81.635,237000000.0
2009-10-12 13:38:00,81.635,81.635,81.63,81.635,50600000.0
2009-10-12 13:39:00,81.635,81.64,81.63,81.64,160400000.0
2009-10-12 13:40:00,81.64,81.655,81.64,81.645,112400000.0
2009-10-12 13:41:00,81.65,81.67,81.64,81.655,369100000.0
2009-10-12 13:42:00,81.655,81.655,81.635,81.635,151700000.0
2009-10-12 13:43:00,81.635,81.65,81.635,81.645,182900000.0
2009-10-12 13:44:00,81.645,81.645,81.635,81.635,281299999.0
2009-10-12 13:45:00,81.635,81.64,81.595,81.6,499300000.0
2009-10-12 13:46:00,81.6,81.64,81.6,81.64,633999999.0
2009-10-12 13:47:00,81.64,81.665,81.635,81.65,517900000.0
2009-10-12 13:48:00,81.65,81.655,81.585,81.6,727399997.0
2009-10-12 13:49:00,81.605,81.665,81.6,81.64,504799999.0
2009-10-12 13:50:00,81.64,81.64,81.595,81.62,642400001.0
2009-10-12 13:51:00,81.62,81.68,81.615,81.66,694000000.0
2009-10-12 13:52:00,81.655,81.68,81.64,81.675,743500000.0
2009-10-12 13:53:00,81.675,81.695,81.67,81.685,400700000.0
2009-10-12 13:54:00,81.685,81.69,81.665,81.675,388600000.0
2009-10-12 13:55:00,81.675,81.675,81.615,81.62,500500001.0
2009-10-12 13:56:00,81.615,81.64,81.615,81.635,513699999.0
2009-10-12 13:57:00,81.635,81.645,81.615,81.62,341200000.0
2009-10-12 13:58:00,81.62,81.62,81.595,81.595,396799999.0
2009-10-12 13:59:00,81.595,81.595,81.565,81.58,311500000.0
2009-10-12 14:00:00,81.575,81.58,81.545,81.545,640800000.0
2009-10-12 14:01:00,81.545,81.545,81.52,81.525,506400001.0
2009-10-12 14:02:00,81.525,81.555,81.525,81.555,260100000.0
2009-10-12 14:03:00,81.555,81.63,81.555,81.625,535000001.0
2009-10-12 14:04:00,81.62,81.7,81.62,81.68,761499999.0
2009-10-12 14:05:00,81.68,81.685,81.65,81.665,638399999.0
2009-10-12 14:06:00,81.665,81.67,81.645,81.67,334700000.0
2009-10-12 14:07:00,81.67,81.67,81.645,81.645,297800000.0
2009-10-12 14:08:00,81.645,81.68,81.645,81.675,280600001.0
2009-10-12 14:09:00,81.68,81.7,81.68,81.7,380099999.0
2009-10-12 14:10:00,81.7,81.7,81.665,81.68,502200000.0
2009-10-12 14:11:00,81.68,81.685,81.68,81.68,250600000.0
2009-10-12 14:12:00,81.68,81.68,81.655,81.655,242400001.0
2009-10-12 14:13:00,81.655,81.655,81.645,81.645,143400000.0
2009-10-12 14:14:00,81.645,81.645,81.62,81.625,523300000.0
2009-10-12 14:15:00,81.625,81.645,81.625,81.635,459100000.0
2009-10-12 14:16:00,81.645,81.645,81.62,81.645,195600000.0
2009-10-12 14:17:00,81.64,81.64,81.615,81.615,251600000.0
2009-10-12 14:18:00,81.615,81.63,81.61,81.62,302800000.0
2009-10-12 14:19:00,81.62,81.62,81.61,81.62,263200000.0
2009-10-12 14:20:00,81.62,81.625,81.595,81.6,227600000.0
2009-10-12 14:21:00,81.605,81.605,81.575,81.575,355300000.0
2009-10-12 14:22:00,81.575,81.595,81.565,81.575,138400000.0
2009-10-12 14:23:00,81.565,81.565,81.52,81.52,565200000.0
2009-10-12 14:24:00,81.525,81.545,81.525,81.535,266400002.0
2009-10-12 14:25:00,81.535,81.555,81.52,81.52,219500000.0
2009-10-12 14:26:00,81.52,81.55,81.52,81.55,272300000.0
2009-10-12 14:27:00,81.55,81.565,81.535,81.565,374800002.0
2009-10-12 14:28:00,81.57,81.585,81.56,81.565,238600000.0
2009-10-12 14:29:00,81.57,81.575,81.56,81.575,251200000.0
2009-10-12 14:30:00,81.575,81.6,81.57,81.59,421899998.0
2009-10-12 14:31:00,81.59,81.605,81.58,81.59,495800000.0
2009-10-12 14:32:00,81.59,81.605,81.585,81.585,479000000.0
2009-10-12 14:33:00,81.585,81.585,81.57,81.58,707100003.0
2009-10-12 14:34:00,81.58,81.585,81.56,81.565,393800000.0
2009-10-12 14:35:00,81.57,81.58,81.56,81.575,674400000.0
2009-10-12 14:36:00,81.575,81.575,81.545,81.55,383600000.0
2009-10-12 14:37:00,81.55,81.55,81.54,81.54,366400000.0
2009-10-12 14:38:00,81.54,81.57,81.535,81.535,596000000.0
2009-10-12 14:39:00,81.53,81.535,81.53,81.53,318600000.0
2009-10-12 14:40:00,81.525,81.54,81.525,81.53,638500000.0
2009-10-12 14:41:00,81.53,81.53,81.51,81.52,197600000.0
2009-10-12 14:42:00,81.515,81.52,81.5,81.515,378300000.0
2009-10-12 14:43:00,81.52,81.54,81.52,81.53,146400000.0
2009-10-12 14:44:00,81.53,81.53,81.515,81.52,205300000.0
2009-10-12 14:45:00,81.515,81.54,81.515,81.54,239200000.0
2009-10-12 14:46:00,81.545,81.56,81.54,81.555,374200000.0
2009-10-12 14:47:00,81.555,81.555,81.54,81.54,422000000.0
2009-10-12 14:48:00,81.545,81.555,81.54,81.545,265600000.0
2009-10-12 14:49:00,81.545,81.56,81.545,81.56,136800000.0
2009-10-12 14:50:00,81.56,81.56,81.545,81.55,236000000.0
2009-10-12 14:51:00,81.555,81.565,81.555,81.555,330900000.0
2009-10-12 14:52:00,81.555,81.565,81.54,81.545,951500000.0
2009-10-12 14:53:00,81.545,81.545,81.505,81.51,513500000.0
2009-10-12 14:54:00,81.51,81.52,81.51,81.51,166800000.0
2009-10-12 14:55:00,81.51,81.515,81.51,81.51,353400000.0
2009-10-12 14:56:00,81.51,81.525,81.51,81.52,334800000.0
2009-10-12 14:57:00,81.525,81.54,81.515,81.525,453000000.0
2009-10-12 14:58:00,81.53,81.545,81.525,81.545,558800001.0
2009-10-12 14:59:00,81.545,81.57,81.545,81.555,502599999.0
2009-10-12 15:00:00,81.555,81.56,81.54,81.54,558900000.0
2009-10-12 15:01:00,81.54,81.555,81.54,81.555,285600001.0
2009-10-12 15:02:00,81.55,81.575,81.55,81.575,515500000.0
2009-10-12 15:03:00,81.575,81.575,81.56,81.565,631200000.0
2009-10-12 15:04:00,81.565,81.565,81.525,81.525,439800000.0
2009-10-12 15:05:00,81.525,81.55,81.525,81.545,490700001.0
2009-10-12 15:06:00,81.545,81.545,81.51,81.53,499800001.0
2009-10-12 15:07:00,81.525,81.53,81.515,81.515,320700000.0
2009-10-12 15:08:00,81.515,81.52,81.51,81.51,228200000.0
2009-10-12 15:09:00,81.51,81.515,81.5,81.505,89600000.0
2009-10-12 15:10:00,81.495,81.51,81.48,81.51,258800000.0
2009-10-12 15:11:00,81.51,81.51,81.485,81.51,117000000.0
2009-10-12 15:12:00,81.51,81.51,81.51,81.51,33000000.0
2009-10-12 15:13:00,81.51,81.51,81.51,81.51,47400000.0
2009-10-12 15:14:00,81.51,81.51,81.51,81.51,72800000.0
2009-10-12 15:15:00,81.51,81.51,81.475,81.51,245800000.0
2009-10-12 15:16:00,81.51,81.51,81.48,81.51,176800000.0
2009-10-12 15:17:00,81.485,81.51,81.48,81.48,228200000.0
2009-10-12 15:18:00,81.48,81.48,81.435,81.435,605200001.0
2009-10-12 15:19:00,81.435,81.445,81.425,81.43,443400000.0
2009-10-12 15:20:00,81.43,81.44,81.43,81.435,279400000.0
2009-10-12 15:21:00,81.44,81.44,81.43,81.44,176000000.0
2009-10-12 15:22:00,81.44,81.44,81.42,81.42,270000000.0
2009-10-12 15:23:00,81.42,81.435,81.42,81.425,439300000.0
2009-10-12 15:24:00,81.425,81.435,81.41,81.425,450600000.0
2009-10-12 15:25:00,81.425,81.445,81.425,81.445,584999998.0
2009-10-12 15:26:00,81.45,81.45,81.44,81.445,72800000.0
2009-10-12 15:27:00,81.445,81.445,81.41,81.43,487200000.0
2009-10-12 15:28:00,81.435,81.435,81.41,81.425,240600000.0
2009-10-12 15:29:00,81.425,81.435,81.42,81.425,350800002.0
2009-10-12 15:30:00,81.41,81.425,81.39,81.39,567600000.0
2009-10-12 15:31:00,81.39,81.405,81.365,81.4,486700002.0
2009-10-12 15:32:00,81.4,81.4,81.375,81.395,734400000.0
2009-10-12 15:33:00,81.395,81.42,81.385,81.385,713199999.0
2009-10-12 15:34:00,81.385,81.385,81.365,81.37,646700001.0
2009-10-12 15:35:00,81.375,81.4,81.36,81.39,480200000.0
2009-10-12 15:36:00,81.395,81.42,81.395,81.405,557400001.0
2009-10-12 15:37:00,81.405,81.42,81.385,81.385,664500000.0
2009-10-12 15:38:00,81.385,81.425,81.385,81.42,584900002.0
2009-10-12 15:39:00,81.42,81.45,81.41,81.425,573000000.0
2009-10-12 15:40:00,81.425,81.45,81.41,81.425,364700000.0
2009-10-12 15:41:00,81.425,81.465,81.42,81.43,511900000.0
2009-10-12 15:42:00,81.43,81.46,81.43,81.445,581200000.0
2009-10-12 15:43:00,81.44,81.465,81.435,81.435,445799999.0
2009-10-12 15:44:00,81.44,81.445,81.415,81.415,370600000.0
2009-10-12 15:45:00,81.42,81.435,81.39,81.405,829700000.0
2009-10-12 15:46:00,81.415,81.42,81.39,81.4,369800000.0
2009-10-12 15:47:00,81.395,81.4,81.385,81.385,532499998.0
2009-10-12 15:48:00,81.385,81.385,81.36,81.375,271600000.0
2009-10-12 15:49:00,81.375,81.385,81.355,81.375,665599999.0
2009-10-12 15:50:00,81.375,81.385,81.365,81.38,838200000.0
2009-10-12 15:51:00,81.38,81.4,81.365,81.395,488700000.0
2009-10-12 15:52:00,81.4,81.405,81.375,81.38,522800000.0
2009-10-12 15:53:00,81.39,81.395,81.37,81.37,617800000.0
2009-10-12 15:54:00,81.37,81.385,81.345,81.375,868800000.0
2009-10-12 15:55:00,81.375,81.385,81.345,81.365,775699997.0
2009-10-12 15:56:00,81.365,81.38,81.345,81.345,823200000.0
2009-10-12 15:57:00,81.35,81.385,81.35,81.355,760100000.0
2009-10-12 15:58:00,81.355,81.365,81.315,81.32,517400000.0
2009-10-12 15:59:00,81.325,81.35,81.315,81.345,752500000.0
2009-10-12 16:00:00,81.345,81.345,81.315,81.345,647600000.0
2009-10-12 16:01:00,81.345,81.345,81.305,81.305,532799998.0
2009-10-12 16:02:00,81.305,81.32,81.305,81.305,729599999.0
2009-10-12 16:03:00,81.305,81.335,81.305,81.335,602499998.0
2009-10-12 16:04:00,81.335,81.36,81.335,81.355,458900001.0
2009-10-12 16:05:00,81.36,81.36,81.345,81.35,340000000.0
2009-10-12 16:06:00,81.35,81.36,81.35,81.35,390200000.0
2009-10-12 16:07:00,81.35,81.375,81.315,81.33,772200000.0
2009-10-12 16:08:00,81.325,81.325,81.31,81.31,178000000.0
2009-10-12 16:09:00,81.31,81.34,81.3,81.34,635100000.0
2009-10-12 16:10:00,81.34,81.35,81.31,81.315,584000000.0
2009-10-12 16:11:00,81.315,81.35,81.315,81.335,599899999.0
2009-10-12 16:12:00,81.34,81.34,81.305,81.305,643000000.0
2009-10-12 16:13:00,81.305,81.305,81.27,81.275,477600000.0
2009-10-12 16:14:00,81.275,81.275,81.25,81.27,468600000.0
2009-10-12 16:15:00,81.27,81.275,81.235,81.255,704900001.0
2009-10-12 16:16:00,81.26,81.265,81.24,81.25,571299999.0
2009-10-12 16:17:00,81.255,81.275,81.24,81.25,739699999.0
2009-10-12 16:18:00,81.255,81.275,81.24,81.25,703800000.0
2009-10-12 16:19:00,81.25,81.295,81.24,81.285,538600000.0
2009-10-12 16:20:00,81.285,81.29,81.265,81.29,562000000.0
2009-10-12 16:21:00,81.29,81.345,81.29,81.34,697600000.0
2009-10-12 16:22:00,81.34,81.35,81.32,81.33,684400001.0
2009-10-12 16:23:00,81.33,81.345,81.32,81.32,577000000.0
2009-10-12 16:24:00,81.32,81.355,81.32,81.34,581000000.0
2009-10-12 16:25:00,81.345,81.4,81.33,81.375,856700001.0
2009-10-12 16:26:00,81.375,81.385,81.36,81.385,887700000.0
2009-10-12 16:27:00,81.39,81.415,81.36,81.41,569700000.0
2009-10-12 16:28:00,81.41,81.41,81.39,81.4,358800000.0
2009-10-12 16:29:00,81.4,81.43,81.395,81.425,298600001.0
2009-10-12 16:30:00,81.425,81.455,81.425,81.445,496799999.0
2009-10-12 16:31:00,81.445,81.465,81.445,81.46,451500000.0
2009-10-12 16:32:00,81.46,81.48,81.45,81.465,386100000.0
2009-10-12 16:33:00,81.47,81.48,81.455,81.465,255200001.0
2009-10-12 16:34:00,81.47,81.485,81.465,81.48,411600000.0
2009-10-12 16:35:00,81.485,81.5,81.465,81.49,332800000.0
2009-10-12 16:36:00,81.49,81.505,81.44,81.445,514099999.0
2009-10-12 16:37:00,81.445,81.475,81.445,81.46,364500000.0
2009-10-12 16:38:00,81.46,81.47,81.445,81.45,376900000.0
2009-10-12 16:39:00,81.45,81.46,81.45,81.45,168200000.0
2009-10-12 16:40:00,81.45,81.47,81.445,81.46,494600000.0
2009-10-12 16:41:00,81.46,81.48,81.445,81.475,453700001.0
2009-10-12 16:42:00,81.475,81.485,81.47,81.48,253400000.0
2009-10-12 16:43:00,81.48,81.49,81.47,81.485,401300000.0
2009-10-12 16:44:00,81.48,81.5,81.48,81.495,328300000.0
2009-10-12 16:45:00,81.495,81.505,81.48,81.49,665800000.0
2009-10-12 16:46:00,81.49,81.5,81.48,81.485,660500000.0
2009-10-12 16:47:00,81.485,81.495,81.475,81.49,622200000.0
2009-10-12 16:48:00,81.495,81.525,81.495,81.525,401500000.0
2009-10-12 16:49:00,81.525,81.525,81.49,81.51,675899999.0
2009-10-12 16:50:00,81.51,81.535,81.495,81.495,446400000.0
2009-10-12 16:51:00,81.495,81.495,81.475,81.485,553600000.0
2009-10-12 16:52:00,81.485,81.49,81.46,81.48,618400001.0
2009-10-12 16:53:00,81.48,81.49,81.465,81.48,621199998.0
2009-10-12 16:54:00,81.485,81.5,81.47,81.475,925200000.0
2009-10-12 16:55:00,81.475,81.49,81.445,81.45,642799998.0
2009-10-12 16:56:00,81.45,81.455,81.42,81.425,961399999.0
2009-10-12 16:57:00,81.425,81.435,81.41,81.435,913299997.0
2009-10-12 16:58:00,81.435,81.455,81.425,81.445,740400001.0
2009-10-12 16:59:00,81.445,81.445,81.395,81.415,1083400000.0
2009-10-12 17:00:00,81.415,81.415,81.38,81.39,152000000.0
2009-10-12 17:01:00,81.39,81.42,81.39,81.41,447099999.0
2009-10-12 17:02:00,81.41,81.425,81.4,81.425,789199998.0
2009-10-12 17:03:00,81.415,81.45,81.415,81.445,723700003.0
2009-10-12 17:04:00,81.445,81.45,81.395,81.4,220600000.0
2009-10-12 17:05:00,81.395,81.42,81.39,81.4,750199999.0
2009-10-12 17:06:00,81.4,81.425,81.375,81.38,713200001.0
2009-10-12 17:07:00,81.38,81.39,81.375,81.38,411200000.0
2009-10-12 17:08:00,81.38,81.405,81.38,81.385,613000001.0
2009-10-12 17:09:00,81.385,81.425,81.385,81.395,424000000.0
2009-10-12 17:10:00,81.395,81.415,81.39,81.4,611600001.0
2009-10-12 17:11:00,81.4,81.41,81.395,81.405,582300000.0
2009-10-12 17:12:00,81.405,81.41,81.4,81.4,184400000.0
2009-10-12 17:13:00,81.39,81.395,81.38,81.39,301000000.0
2009-10-12 17:14:00,81.39,81.405,81.375,81.375,322300000.0
2009-10-12 17:15:00,81.375,81.38,81.375,81.375,114700000.0
2009-10-12 17:16:00,81.375,81.385,81.375,81.385,334999999.0
2009-10-12 17:17:00,81.39,81.39,81.38,81.39,415500000.0
2009-10-12 17:18:00,81.39,81.415,81.385,81.41,513600000.0
2009-10-12 17:19:00,81.41,81.41,81.375,81.375,465100000.0
2009-10-12 17:20:00,81.375,81.38,81.365,81.38,244899999.0
2009-10-12 17:21:00,81.38,81.41,81.38,81.405,528700001.0
2009-10-12 17:22:00,81.405,81.42,81.38,81.39,789900000.0
2009-10-12 17:23:00,81.39,81.395,81.385,81.395,253000000.0
2009-10-12 17:24:00,81.395,81.41,81.38,81.39,535399999.0
2009-10-12 17:25:00,81.385,81.41,81.385,81.395,358200000.0
2009-10-12 17:26:00,81.395,81.41,81.395,81.405,492199997.0
2009-10-12 17:27:00,81.405,81.41,81.395,81.4,829600001.0
2009-10-12 17:28:00,81.4,81.4,81.38,81.385,980100000.0
2009-10-12 17:29:00,81.385,81.395,81.38,81.38,604400001.0
2009-10-12 17:30:00,81.38,81.395,81.355,81.36,497200002.0
2009-10-12 17:31:00,81.36,81.365,81.33,81.335,537199997.0
2009-10-12 17:32:00,81.33,81.34,81.29,81.295,647400002.0
2009-10-12 17:33:00,81.29,81.325,81.285,81.325,706899997.0
2009-10-12 17:34:00,81.325,81.335,81.305,81.33,637799999.0
2009-10-12 17:35:00,81.33,81.345,81.32,81.32,767500000.0
2009-10-12 17:36:00,81.32,81.33,81.295,81.3,726400001.0
2009-10-12 17:37:00,81.295,81.3,81.285,81.3,372300002.0
2009-10-12 17:38:00,81.295,81.315,81.29,81.295,621599999.0
2009-10-12 17:39:00,81.295,81.31,81.29,81.295,400600001.0
2009-10-12 17:40:00,81.29,81.295,81.285,81.285,253200002.0
2009-10-12 17:41:00,81.285,81.295,81.285,81.29,378000000.0
2009-10-12 17:42:00,81.29,81.32,81.29,81.32,585800001.0
2009-10-12 17:43:00,81.32,81.335,81.305,81.32,544800001.0
2009-10-12 17:44:00,81.32,81.335,81.315,81.33,398800002.0
2009-10-12 17:45:00,81.33,81.33,81.315,81.315,255400000.0
2009-10-12 17:46:00,81.315,81.315,81.3,81.31,297600000.0
2009-10-12 17:47:00,81.31,81.32,81.31,81.315,164000000.0
2009-10-12 17:48:00,81.315,81.325,81.305,81.315,257800000.0
2009-10-12 17:49:00,81.315,81.315,81.295,81.31,269200001.0
2009-10-12 17:50:00,81.31,81.315,81.29,81.29,346600000.0
2009-10-12 17:51:00,81.29,81.315,81.29,81.305,364900000.0
2009-10-12 17:52:00,81.305,81.315,81.295,81.305,458600000.0
2009-10-12 17:53:00,81.3,81.3,81.285,81.285,226400000.0
2009-10-12 17:54:00,81.285,81.285,81.27,81.275,230800000.0
2009-10-12 17:55:00,81.275,81.29,81.27,81.29,177600000.0
2009-10-12 17:56:00,81.285,81.29,81.28,81.29,287999997.0
2009-10-12 17:57:00,81.29,81.305,81.29,81.305,390199999.0
2009-10-12 17:58:00,81.305,81.31,81.285,81.305,574600000.0
2009-10-12 17:59:00,81.31,81.315,81.305,81.305,378600000.0
2009-10-12 18:00:00,81.31,81.335,81.3,81.32,362400000.0
2009-10-12 18:01:00,81.32,81.33,81.32,81.33,345400000.0
2009-10-12 18:02:00,81.33,81.33,81.29,81.29,487600000.0
2009-10-12 18:03:00,81.29,81.315,81.29,81.295,399799999.0
2009-10-12 18:04:00,81.295,81.305,81.29,81.305,209600002.0
2009-10-12 18:05:00,81.305,81.305,81.28,81.285,429200001.0
2009-10-12 18:06:00,81.29,81.29,81.275,81.28,371200000.0
2009-10-12 18:07:00,81.28,81.31,81.28,81.31,402800000.0
2009-10-12 18:08:00,81.31,81.325,81.305,81.315,396599998.0
2009-10-12 18:09:00,81.315,81.325,81.305,81.325,286000000.0
2009-10-12 18:10:00,81.325,81.345,81.325,81.345,265600000.0
2009-10-12 18:11:00,81.35,81.35,81.34,81.345,306900000.0
2009-10-12 18:12:00,81.345,81.37,81.335,81.36,520799996.0
2009-10-12 18:13:00,81.36,81.38,81.36,81.37,386200000.0
2009-10-12 18:14:00,81.375,81.385,81.35,81.355,633399999.0
2009-10-12 18:15:00,81.355,81.375,81.355,81.365,400599999.0
2009-10-12 18:16:00,81.365,81.37,81.345,81.35,572300002.0
2009-10-12 18:17:00,81.35,81.37,81.35,81.365,249300000.0
2009-10-12 18:18:00,81.365,81.375,81.365,81.37,156399999.0
2009-10-12 18:19:00,81.37,81.385,81.36,81.385,464500000.0
2009-10-12 18:20:00,81.39,81.41,81.385,81.41,440300000.0
2009-10-12 18:21:00,81.41,81.42,81.4,81.4,217900000.0
2009-10-12 18:22:00,81.4,81.435,81.4,81.435,458399999.0
2009-10-12 18:23:00,81.43,81.445,81.415,81.44,479299997.0
2009-10-12 18:24:00,81.44,81.44,81.42,81.425,294600000.0
2009-10-12 18:25:00,81.425,81.425,81.42,81.42,85600000.0
2009-10-12 18:26:00,81.42,81.425,81.41,81.41,205600000.0
2009-10-12 18:27:00,81.41,81.41,81.39,81.39,217799999.0
2009-10-12 18:28:00,81.39,81.395,81.37,81.38,402600001.0
2009-10-12 18:29:00,81.39,81.405,81.375,81.405,276300001.0
2009-10-12 18:30:00,81.395,81.395,81.375,81.38,262400000.0
2009-10-12 18:31:00,81.38,81.38,81.375,81.38,168400000.0
2009-10-12 18:32:00,81.38,81.385,81.375,81.38,222999999.0
2009-10-12 18:33:00,81.38,81.38,81.37,81.37,135299998.0
2009-10-12 18:34:00,81.365,81.375,81.36,81.375,231400000.0
2009-10-12 18:35:00,81.37,81.41,81.37,81.41,335399999.0
2009-10-12 18:36:00,81.41,81.41,81.39,81.395,191600000.0
2009-10-12 18:37:00,81.39,81.405,81.39,81.405,131800000.0
2009-10-12 18:38:00,81.405,81.405,81.4,81.405,150000000.0
2009-10-12 18:39:00,81.405,81.41,81.395,81.395,206800000.0
2009-10-12 18:40:00,81.395,81.395,81.38,81.385,232500000.0
2009-10-12 18:41:00,81.385,81.4,81.385,81.395,92000000.0
2009-10-12 18:42:00,81.395,81.395,81.39,81.39,129400000.0
2009-10-12 18:43:00,81.39,81.395,81.385,81.395,73300000.0
2009-10-12 18:44:00,81.395,81.425,81.39,81.425,231600000.0
2009-10-12 18:45:00,81.425,81.43,81.42,81.42,427800001.0
2009-10-12 18:46:00,81.42,81.43,81.42,81.425,281300000.0
2009-10-12 18:47:00,81.42,81.43,81.415,81.415,296000001.0
2009-10-12 18:48:00,81.415,81.42,81.415,81.415,144000000.0
2009-10-12 18:49:00,81.415,81.415,81.405,81.405,141800000.0
2009-10-12 18:50:00,81.405,81.415,81.405,81.415,91400000.0
2009-10-12 18:51:00,81.415,81.415,81.4,81.405,257400000.0
2009-10-12 18:52:00,81.405,81.415,81.405,81.41,58000000.0
2009-10-12 18:53:00,81.41,81.41,81.4,81.4,87600000.0
2009-10-12 18:54:00,81.4,81.415,81.395,81.415,324200000.0
2009-10-12 18:55:00,81.415,81.415,81.4,81.4,334600000.0
2009-10-12 18:56:00,81.4,81.41,81.4,81.4,268399999.0
2009-10-12 18:57:00,81.4,81.415,81.4,81.415,134100000.0
2009-10-12 18:58:00,81.415,81.415,81.41,81.415,136500000.0
2009-10-12 18:59:00,81.415,81.415,81.41,81.41,220200000.0
2009-10-12 19:00:00,81.41,81.435,81.405,81.425,584300000.0
2009-10-12 19:01:00,81.425,81.445,81.425,81.425,442800000.0
2009-10-12 19:02:00,81.425,81.425,81.42,81.42,13600000.0
2009-10-12 19:03:00,81.42,81.435,81.42,81.43,209000000.0
2009-10-12 19:04:00,81.43,81.445,81.43,81.435,165000000.0
2009-10-12 19:05:00,81.43,81.445,81.43,81.435,305200000.0
2009-10-12 19:06:00,81.435,81.435,81.43,81.43,155200000.0
2009-10-12 19:07:00,81.43,81.445,81.43,81.43,289900000.0
2009-10-12 19:08:00,81.43,81.43,81.425,81.425,106800000.0
2009-10-12 19:09:00,81.425,81.425,81.405,81.405,171400001.0
2009-10-12 19:10:00,81.405,81.415,81.4,81.41,124800000.0
2009-10-12 19:11:00,81.41,81.415,81.41,81.41,62400000.0
2009-10-12 19:12:00,81.41,81.425,81.41,81.425,166400000.0
2009-10-12 19:13:00,81.425,81.43,81.425,81.425,72600001.0
2009-10-12 19:14:00,81.425,81.425,81.41,81.41,120500000.0
2009-10-12 19:15:00,81.405,81.41,81.405,81.405,151900000.0
2009-10-12 19:16:00,81.405,81.405,81.39,81.39,287800000.0
2009-10-12 19:17:00,81.39,81.41,81.39,81.4,362600000.0
2009-10-12 19:18:00,81.4,81.405,81.395,81.405,234199999.0
2009-10-12 19:19:00,81.405,81.43,81.405,81.42,320600000.0
2009-10-12 19:20:00,81.42,81.455,81.42,81.435,280900000.0
2009-10-12 19:21:00,81.435,81.465,81.435,81.465,271300001.0
2009-10-12 19:22:00,81.465,81.465,81.46,81.465,83600000.0
2009-10-12 19:23:00,81.47,81.495,81.465,81.49,477700000.0
2009-10-12 19:24:00,81.49,81.495,81.465,81.475,517600001.0
2009-10-12 19:25:00,81.475,81.475,81.455,81.455,163200000.0
2009-10-12 19:26:00,81.45,81.45,81.41,81.445,389399999.0
2009-10-12 19:27:00,81.45,81.475,81.45,81.475,336500000.0
2009-10-12 19:28:00,81.475,81.48,81.47,81.47,195400000.0
2009-10-12 19:29:00,81.47,81.485,81.47,81.475,201999998.0
2009-10-12 19:30:00,81.475,81.475,81.465,81.475,295800000.0
2009-10-12 19:31:00,81.475,81.48,81.475,81.475,46000000.0
2009-10-12 19:32:00,81.475,81.48,81.455,81.455,313200001.0
2009-10-12 19:33:00,81.455,81.47,81.45,81.47,208000001.0
2009-10-12 19:34:00,81.47,81.485,81.47,81.475,286100001.0
2009-10-12 19:35:00,81.475,81.485,81.47,81.475,363799998.0
2009-10-12 19:36:00,81.475,81.48,81.475,81.48,100400000.0
2009-10-12 19:37:00,81.485,81.485,81.48,81.485,162200000.0
2009-10-12 19:38:00,81.485,81.51,81.48,81.505,434600000.0
2009-10-12 19:39:00,81.505,81.535,81.505,81.53,224300001.0
2009-10-12 19:40:00,81.53,81.54,81.53,81.54,74000000.0
2009-10-12 19:41:00,81.54,81.545,81.54,81.545,104000000.0
2009-10-12 19:42:00,81.54,81.545,81.485,81.485,381600000.0
2009-10-12 19:43:00,81.485,81.49,81.46,81.49,471399999.0
2009-10-12 19:44:00,81.49,81.505,81.48,81.49,471000002.0
2009-10-12 19:45:00,81.49,81.495,81.485,81.49,323800001.0
2009-10-12 19:46:00,81.49,81.5,81.48,81.5,496399999.0
2009-10-12 19:47:00,81.5,81.525,81.5,81.505,400600002.0
2009-10-12 19:48:00,81.505,81.515,81.495,81.495,495200000.0
2009-10-12 19:49:00,81.495,81.505,81.495,81.5,266799999.0
2009-10-12 19:50:00,81.5,81.505,81.495,81.495,430400001.0
2009-10-12 19:51:00,81.5,81.5,81.48,81.48,360900000.0
2009-10-12 19:52:00,81.48,81.48,81.465,81.465,296600000.0
2009-10-12 19:53:00,81.47,81.48,81.445,81.445,333200000.0
2009-10-12 19:54:00,81.445,81.455,81.44,81.445,453400000.0
2009-10-12 19:55:00,81.445,81.455,81.44,81.45,400499999.0
2009-10-12 19:56:00,81.45,81.46,81.45,81.45,247600000.0
2009-10-12 19:57:00,81.45,81.45,81.44,81.44,159400000.0
2009-10-12 19:58:00,81.44,81.45,81.44,81.44,140800000.0
2009-10-12 19:59:00,81.44,81.45,81.44,81.445,149200000.0
2009-10-12 20:00:00,81.45,81.45,81.435,81.435,285900002.0
2009-10-12 20:01:00,81.44,81.445,81.435,81.445,103400000.0
2009-10-12 20:02:00,81.445,81.475,81.445,81.475,175000000.0
2009-10-12 20:03:00,81.47,81.47,81.45,81.45,113300000.0
2009-10-12 20:04:00,81.45,81.455,81.44,81.445,263400000.0
2009-10-12 20:05:00,81.445,81.445,81.44,81.445,77500000.0
2009-10-12 20:06:00,81.445,81.465,81.445,81.45,127400000.0
2009-10-12 20:07:00,81.45,81.465,81.45,81.465,220700000.0
2009-10-12 20:08:00,81.46,81.46,81.45,81.455,156800000.0
2009-10-12 20:09:00,81.455,81.46,81.44,81.46,379800000.0
2009-10-12 20:10:00,81.455,81.46,81.44,81.46,311700000.0
2009-10-12 20:11:00,81.46,81.475,81.445,81.475,410400000.0
2009-10-12 20:12:00,81.48,81.485,81.445,81.45,320700000.0
2009-10-12 20:13:00,81.455,81.465,81.445,81.455,330600001.0
2009-10-12 20:14:00,81.445,81.47,81.435,81.46,386100000.0
2009-10-12 20:15:00,81.46,81.47,81.45,81.455,248000000.0
2009-10-12 20:16:00,81.455,81.455,81.45,81.45,104800000.0
2009-10-12 20:17:00,81.445,81.445,81.415,81.415,263400000.0
2009-10-12 20:18:00,81.41,81.41,81.375,81.38,336100000.0
2009-10-12 20:19:00,81.375,81.39,81.365,81.385,290599999.0
2009-10-12 20:20:00,81.385,81.395,81.385,81.385,337300000.0
2009-10-12 20:21:00,81.385,81.385,81.35,81.365,542999999.0
2009-10-12 20:22:00,81.365,81.38,81.355,81.355,350599999.0
2009-10-12 20:23:00,81.35,81.38,81.35,81.38,659499998.0
2009-10-12 20:24:00,81.38,81.38,81.365,81.365,226400000.0
2009-10-12 20:25:00,81.37,81.38,81.36,81.37,298999998.0
2009-10-12 20:26:00,81.37,81.38,81.37,81.375,306299999.0
2009-10-12 20:27:00,81.375,81.38,81.365,81.37,489199998.0
2009-10-12 20:28:00,81.37,81.37,81.365,81.365,481199998.0
2009-10-12 20:29:00,81.365,81.375,81.355,81.355,298000000.0
2009-10-12 20:30:00,81.355,81.37,81.355,81.37,192799999.0
2009-10-12 20:31:00,81.375,81.385,81.375,81.385,295900000.0
2009-10-12 20:32:00,81.385,81.39,81.37,81.38,481200000.0
2009-10-12 20:33:00,81.38,81.38,81.36,81.36,332400000.0
2009-10-12 20:34:00,81.36,81.37,81.335,81.335,312800000.0
2009-10-12 20:35:00,81.335,81.335,81.325,81.33,272500001.0
2009-10-12 20:36:00,81.33,81.33,81.325,81.325,151400000.0
2009-10-12 20:37:00,81.315,81.315,81.31,81.31,92600000.0
2009-10-12 20:38:00,81.305,81.31,81.27,81.27,461300000.0
2009-10-12 20:39:00,81.27,81.28,81.265,81.28,392000002.0
2009-10-12 20:40:00,81.28,81.32,81.28,81.315,249300000.0
2009-10-12 20:41:00,81.315,81.33,81.315,81.33,134000000.0
2009-10-12 20:42:00,81.33,81.33,81.315,81.32,164800000.0
2009-10-12 20:43:00,81.325,81.33,81.315,81.325,270799999.0
2009-10-12 20:44:00,81.33,81.345,81.33,81.335,279200000.0
2009-10-12 20:45:00,81.335,81.355,81.335,81.35,131600000.0
2009-10-12 20:46:00,81.35,81.36,81.35,81.36,25600000.0
2009-10-12 20:47:00,81.365,81.365,81.34,81.355,398000000.0
2009-10-12 20:48:00,81.365,81.365,81.345,81.35,381300000.0
2009-10-12 20:49:00,81.35,81.35,81.335,81.35,350399999.0
2009-10-12 20:50:00,81.35,81.355,81.345,81.345,406800000.0
2009-10-12 20:51:00,81.345,81.35,81.325,81.335,330799999.0
2009-10-12 20:52:00,81.335,81.34,81.33,81.34,200400000.0
2009-10-12 20:53:00,81.34,81.345,81.325,81.33,315600000.0
2009-10-12 20:54:00,81.335,81.35,81.33,81.335,392000000.0
2009-10-12 20:55:00,81.335,81.335,81.32,81.33,344400000.0
2009-10-12 20:56:00,81.33,81.33,81.325,81.325,248000000.0
2009-10-12 20:57:00,81.325,81.325,81.315,81.315,53200000.0
2009-10-12 20:58:00,81.315,81.325,81.305,81.31,367100000.0
2009-10-12 20:59:00,81.31,81.325,81.3,81.325,609000000.0
2009-10-12 21:00:00,81.325,81.33,81.305,81.305,345100000.0
2009-10-12 21:01:00,81.295,81.33,81.295,81.33,510700000.0
2009-10-12 21:02:00,81.33,81.35,81.33,81.33,424499999.0
2009-10-12 21:03:00,81.33,81.335,81.31,81.31,270600000.0
2009-10-12 21:04:00,81.31,81.33,81.31,81.33,235200000.0
2009-10-12 21:05:00,81.33,81.33,81.305,81.305,310800000.0
2009-10-12 21:06:00,81.305,81.33,81.3,81.33,141800000.0
2009-10-12 21:07:00,81.33,81.35,81.33,81.35,181600000.0
2009-10-12 21:08:00,81.35,81.35,81.325,81.335,248000000.0
2009-10-12 21:09:00,81.335,81.35,81.335,81.35,94400000.0
2009-10-12 21:10:00,81.355,81.365,81.355,81.36,76000000.0
2009-10-12 21:11:00,81.36,81.425,81.36,81.415,542599998.0
2009-10-12 21:12:00,81.425,81.43,81.41,81.42,501999999.0
2009-10-12 21:13:00,81.42,81.42,81.415,81.42,69600000.0
2009-10-12 21:14:00,81.42,81.43,81.42,81.42,195999999.0
2009-10-12 21:15:00,81.42,81.43,81.42,81.43,154800000.0
2009-10-12 21:16:00,81.43,81.43,81.42,81.42,99200002.0
2009-10-12 21:17:00,81.42,81.435,81.42,81.42,292200000.0
2009-10-12 21:18:00,81.42,81.43,81.42,81.425,94400000.0
2009-10-12 21:19:00,81.425,81.43,81.42,81.425,46000000.0
2009-10-12 21:20:00,81.425,81.43,81.42,81.425,51600000.0
2009-10-12 21:21:00,81.42,81.43,81.415,81.43,194000000.0
2009-10-12 21:22:00,81.435,81.44,81.425,81.43,190000000.0
2009-10-12 21:23:00,81.435,81.435,81.42,81.425,93700000.0
2009-10-12 21:24:00,81.425,81.435,81.42,81.42,46400000.0
2009-10-12 21:25:00,81.42,81.42,81.415,81.415,79999999.0
2009-10-12 21:26:00,81.42,81.42,81.415,81.42,65600000.0
2009-10-12 21:27:00,81.415,81.44,81.41,81.44,62800000.0
2009-10-12 21:28:00,81.44,81.45,81.44,81.45,131299999.0
2009-10-12 21:29:00,81.445,81.47,81.445,81.46,130900000.0
2009-10-12 21:30:00,81.46,81.47,81.455,81.455,179600000.0
2009-10-12 21:31:00,81.46,81.475,81.455,81.465,94600000.0
2009-10-12 21:32:00,81.465,81.47,81.46,81.465,134400000.0
2009-10-12 21:33:00,81.465,81.475,81.455,81.46,202400000.0
2009-10-12 21:34:00,81.465,81.465,81.455,81.455,89600000.0
2009-10-12 21:35:00,81.455,81.455,81.445,81.445,41200000.0
2009-10-12 21:36:00,81.45,81.455,81.435,81.435,91800000.0
2009-10-12 21:37:00,81.435,81.44,81.42,81.44,179000001.0
2009-10-12 21:38:00,81.44,81.445,81.425,81.425,96200000.0
2009-10-12 21:39:00,81.42,81.435,81.42,81.43,171200000.0
2009-10-12 21:40:00,81.435,81.45,81.435,81.445,141200000.0
2009-10-12 21:41:00,81.45,81.455,81.44,81.455,156400000.0
2009-10-12 21:42:00,81.455,81.455,81.43,81.435,187599999.0
2009-10-12 21:43:00,81.435,81.445,81.435,81.44,179400000.0
2009-10-12 21:44:00,81.44,81.445,81.43,81.43,273400000.0
2009-10-12 21:45:00,81.43,81.435,81.43,81.43,63200000.0
2009-10-12 21:46:00,81.43,81.43,81.43,81.43,47200000.0
2009-10-12 21:47:00,81.43,81.43,81.43,81.43,52000000.0
2009-10-12 21:48:00,81.43,81.435,81.43,81.435,129200000.0
2009-10-12 21:49:00,81.445,81.47,81.445,81.47,137399999.0
2009-10-12 21:50:00,81.47,81.475,81.465,81.465,274000000.0
2009-10-12 21:51:00,81.465,81.475,81.465,81.465,157400000.0
2009-10-12 21:52:00,81.47,81.5,81.465,81.49,283000000.0
2009-10-12 21:53:00,81.49,81.495,81.475,81.475,128800000.0
2009-10-12 21:54:00,81.475,81.48,81.475,81.48,12000000.0
2009-10-12 21:55:00,81.48,81.485,81.455,81.455,230200000.0
2009-10-12 21:56:00,81.455,81.455,81.445,81.445,99000000.0
2009-10-12 21:57:00,81.45,81.46,81.445,81.46,234000002.0
2009-10-12 21:58:00,81.46,81.48,81.46,81.48,287100000.0
2009-10-12 21:59:00,81.475,81.49,81.46,81.485,259400000.0
2009-10-12 22:00:00,81.485,81.5,81.485,81.495,102500000.0
2009-10-12 22:01:00,81.495,81.505,81.49,81.495,89500000.0
2009-10-12 22:02:00,81.495,81.5,81.48,81.495,102000000.0
2009-10-12 22:03:00,81.49,81.5,81.49,81.5,62000000.0
2009-10-12 22:04:00,81.51,81.51,81.49,81.495,93000000.0
2009-10-12 22:05:00,81.505,81.505,81.505,81.505,1000000.0
2009-10-12 22:06:00,81.515,81.515,81.515,81.515,39400000.0
2009-10-12 22:07:00,81.515,81.515,81.51,81.515,41800000.0
2009-10-12 22:08:00,81.515,81.52,81.51,81.51,40300000.0
2009-10-12 22:09:00,81.505,81.51,81.505,81.51,36800000.0
2009-10-12 22:10:00,81.51,81.51,81.5,81.505,44700000.0
2009-10-12 22:11:00,81.505,81.505,81.505,81.505,6000000.0
2009-10-12 22:12:00,81.505,81.51,81.505,81.51,7900000.0
2009-10-12 22:13:00,81.51,81.51,81.505,81.51,12500000.0
2009-10-12 22:14:00,81.51,81.515,81.51,81.515,12000000.0
2009-10-12 22:15:00,81.515,81.52,81.51,81.51,77400000.0
2009-10-12 22:16:00,81.51,81.53,81.51,81.53,58000000.0
2009-10-12 22:17:00,81.53,81.54,81.53,81.535,50400000.0
2009-10-12 22:18:00,81.53,81.535,81.51,81.535,140400000.0
2009-10-12 22:19:00,81.535,81.54,81.525,81.53,76700000.0
2009-10-12 22:20:00,81.525,81.525,81.515,81.52,85000000.0
2009-10-12 22:21:00,81.52,81.52,81.505,81.505,84600000.0
2009-10-12 22:22:00,81.505,81.54,81.505,81.52,108900000.0
2009-10-12 22:23:00,81.52,81.535,81.52,81.525,28700000.0
2009-10-12 22:24:00,81.525,81.525,81.52,81.52,10800000.0
2009-10-12 22:25:00,81.52,81.52,81.52,81.52,4400000.0
2009-10-12 22:26:00,81.52,81.52,81.51,81.51,30600000.0
2009-10-12 22:27:00,81.51,81.51,81.51,81.51,36100000.0
2009-10-12 22:28:00,81.51,81.51,81.51,81.51,33300000.0
2009-10-12 22:29:00,81.515,81.525,81.515,81.515,74900000.0
2009-10-12 22:30:00,81.515,81.545,81.515,81.525,102100000.0
2009-10-12 22:31:00,81.525,81.525,81.515,81.515,137000000.0
2009-10-12 22:32:00,81.515,81.525,81.51,81.51,123100000.0
2009-10-12 22:33:00,81.51,81.51,81.5,81.5,25600000.0
2009-10-12 22:34:00,81.495,81.505,81.495,81.505,17300000.0
2009-10-12 22:35:00,81.505,81.52,81.505,81.51,119200000.0
2009-10-12 22:36:00,81.515,81.54,81.515,81.52,130300000.0
2009-10-12 22:37:00,81.515,81.515,81.505,81.505,97800000.0
2009-10-12 22:38:00,81.505,81.505,81.5,81.5,16000000.0
2009-10-12 22:39:00,81.5,81.51,81.49,81.5,55600000.0
2009-10-12 22:40:00,81.5,81.5,81.485,81.49,94900000.0
2009-10-12 22:41:00,81.49,81.5,81.48,81.5,27400000.0
2009-10-12 22:42:00,81.5,81.51,81.495,81.505,72200000.0
2009-10-12 22:43:00,81.51,81.52,81.51,81.52,39200000.0
2009-10-12 22:44:00,81.52,81.52,81.51,81.52,69400000.0
2009-10-12 22:45:00,81.52,81.525,81.5,81.515,120100000.0
2009-10-12 22:46:00,81.515,81.525,81.515,81.515,51400000.0
2009-10-12 22:47:00,81.515,81.515,81.495,81.495,76600000.0
2009-10-12 22:48:00,81.505,81.505,81.5,81.5,10800000.0
2009-10-12 22:49:00,81.5,81.505,81.495,81.505,56600000.0
2009-10-12 22:50:00,81.51,81.51,81.505,81.505,22000000.0
2009-10-12 22:51:00,81.51,81.51,81.51,81.51,7200000.0
2009-10-12 22:52:00,81.51,81.51,81.505,81.505,12800000.0
2009-10-12 22:53:00,81.52,81.52,81.505,81.505,53000000.0
2009-10-12 22:54:00,81.505,81.51,81.505,81.51,43600000.0
2009-10-12 22:55:00,81.51,81.51,81.505,81.51,119900000.0
2009-10-12 22:56:00,81.51,81.51,81.51,81.51,5700000.0
2009-10-12 22:57:00,81.51,81.51,81.51,81.51,20100000.0
2009-10-12 22:58:00,81.505,81.51,81.505,81.505,47200000.0
2009-10-12 22:59:00,81.505,81.51,81.46,81.475,65200000.0
2009-10-12 23:00:00,81.475,81.505,81.465,81.47,30000000.0
2009-10-12 23:01:00,81.465,81.49,81.465,81.49,13600000.0
2009-10-12 23:02:00,81.49,81.49,81.465,81.48,39000000.0
2009-10-12 23:03:00,81.495,81.5,81.48,81.49,11800000.0
2009-10-12 23:04:00,81.49,81.505,81.49,81.505,6800000.0
2009-10-12 23:05:00,81.515,81.515,81.515,81.515,1000000.0
2009-10-12 23:06:00,81.515,81.515,81.5,81.505,3000000.0
2009-10-12 23:07:00,81.505,81.505,81.5,81.5,2000000.0
2009-10-12 23:08:00,81.485,81.485,81.475,81.475,5400000.0
2009-10-12 23:09:00,81.475,81.475,81.47,81.475,36400000.0
2009-10-12 23:10:00,81.475,81.48,81.475,81.475,12000000.0
2009-10-12 23:11:00,81.475,81.475,81.465,81.465,30400000.0
2009-10-12 23:12:00,81.465,81.47,81.46,81.47,10600000.0
2009-10-12 23:13:00,81.47,81.47,81.46,81.465,95900000.0
2009-10-12 23:14:00,81.465,81.465,81.455,81.465,112200000.0
2009-10-12 23:15:00,81.465,81.465,81.4,81.405,146700000.0
2009-10-12 23:16:00,81.4,81.46,81.4,81.44,47400000.0
2009-10-12 23:17:00,81.44,81.49,81.44,81.465,88600000.0
2009-10-12 23:18:00,81.465,81.495,81.465,81.485,71100000.0
2009-10-12 23:19:00,81.485,81.49,81.475,81.475,56000000.0
2009-10-12 23:20:00,81.48,81.485,81.475,81.48,108600000.0
2009-10-12 23:21:00,81.47,81.47,81.47,81.47,2200000.0
2009-10-12 23:22:00,81.475,81.475,81.47,81.47,6200000.0
2009-10-12 23:23:00,81.47,81.485,81.46,81.48,33200000.0
2009-10-12 23:24:00,81.475,81.48,81.465,81.465,27800000.0
2009-10-12 23:25:00,81.452,81.452,81.429,81.429,99400000.0
2009-10-12 23:26:00,81.465,81.465,81.465,81.465,76900000.0
2009-10-12 23:27:00,81.465,81.465,81.465,81.465,7600000.0
2009-10-12 23:28:00,81.47,81.47,81.465,81.465,27800000.0
2009-10-12 23:29:00,81.46,81.46,81.45,81.45,49400000.0
2009-10-12 23:30:00,81.45,81.45,81.45,81.45,16500000.0
2009-10-12 23:31:00,81.45,81.45,81.445,81.45,11600000.0
2009-10-12 23:32:00,81.45,81.45,81.43,81.43,27000000.0
2009-10-12 23:33:00,81.435,81.44,81.425,81.44,45800000.0
2009-10-12 23:34:00,81.44,81.445,81.44,81.445,8200000.0
2009-10-12 23:35:00,81.445,81.46,81.445,81.46,47100000.0
2009-10-12 23:36:00,81.46,81.46,81.44,81.445,25200000.0
2009-10-12 23:37:00,81.445,81.45,81.42,81.44,90200000.0
2009-10-12 23:38:00,81.44,81.445,81.435,81.435,17600000.0
2009-10-12 23:39:00,81.44,81.44,81.44,81.44,14400000.0
2009-10-12 23:40:00,81.44,81.445,81.435,81.44,20400000.0
2009-10-12 23:41:00,81.44,81.445,81.435,81.435,23600000.0
2009-10-12 23:42:00,81.435,81.435,81.435,81.435,21600000.0
2009-10-12 23:43:00,81.435,81.44,81.43,81.43,60400000.0
2009-10-12 23:44:00,81.43,81.435,81.43,81.435,5600000.0
2009-10-12 23:45:00,81.45,81.52,81.44,81.505,78400000.0
2009-10-12 23:46:00,81.5,81.5,81.465,81.475,57600000.0
2009-10-12 23:47:00,81.475,81.52,81.455,81.465,117100000.0
2009-10-12 23:48:00,81.465,81.465,81.46,81.465,50600000.0
2009-10-12 23:49:00,81.465,81.465,81.465,81.465,16000000.0
2009-10-12 23:50:00,81.47,81.49,81.47,81.49,5200000.0
2009-10-12 23:51:00,81.485,81.49,81.48,81.485,58600000.0
2009-10-12 23:52:00,81.485,81.485,81.485,81.485,21600000.0
2009-10-12 23:53:00,81.485,81.485,81.48,81.485,32800000.0
2009-10-12 23:54:00,81.485,81.485,81.48,81.48,11800000.0
2009-10-12 23:55:00,81.48,81.48,81.445,81.455,134600000.0
2009-10-12 23:56:00,81.455,81.465,81.455,81.455,42100000.0
2009-10-12 23:57:00,81.455,81.46,81.445,81.46,22200000.0
2009-10-12 23:58:00,81.435,81.435,81.422,81.422,195100000.0
2009-10-12 23:59:00,81.46,81.46,81.43,81.44,140000000.0
2009-10-13 00:00:00,81.43,81.445,81.415,81.445,94000000.0
2009-10-13 00:01:00,81.445,81.455,81.445,81.45,64300000.0
2009-10-13 00:02:00,81.45,81.485,81.45,81.485,131400000.0
2009-10-13 00:03:00,81.485,81.495,81.485,81.49,120600000.0
2009-10-13 00:04:00,81.485,81.51,81.485,81.485,147400000.0
2009-10-13 00:05:00,81.485,81.485,81.48,81.485,77600000.0
2009-10-13 00:06:00,81.485,81.485,81.475,81.485,70800000.0
2009-10-13 00:07:00,81.475,81.48,81.475,81.475,92000000.0
2009-10-13 00:08:00,81.475,81.485,81.475,81.475,84000000.0
2009-10-13 00:09:00,81.475,81.475,81.475,81.475,30600000.0
2009-10-13 00:10:00,81.475,81.475,81.47,81.475,101400000.0
2009-10-13 00:11:00,81.475,81.485,81.445,81.48,150000000.0
2009-10-13 00:12:00,81.48,81.49,81.465,81.47,73200000.0
2009-10-13 00:13:00,81.47,81.475,81.47,81.47,7500000.0
2009-10-13 00:14:00,81.465,81.465,81.455,81.46,23000000.0
2009-10-13 00:15:00,81.46,81.465,81.46,81.465,44400000.0
2009-10-13 00:16:00,81.465,81.465,81.465,81.465,12800000.0
2009-10-13 00:17:00,81.465,81.465,81.465,81.465,35400000.0
2009-10-13 00:18:00,81.465,81.465,81.465,81.465,16000000.0
2009-10-13 00:19:00,81.465,81.465,81.465,81.465,12000000.0
2009-10-13 00:20:00,81.465,81.475,81.46,81.475,13100000.0
2009-10-13 00:21:00,81.475,81.475,81.44,81.46,136200000.0
2009-10-13 00:22:00,81.46,81.465,81.46,81.465,35000000.0
2009-10-13 00:23:00,81.465,81.465,81.45,81.45,39400000.0
2009-10-13 00:24:00,81.445,81.45,81.435,81.435,176700000.0
2009-10-13 00:25:00,81.435,81.435,81.415,81.425,131500000.0
2009-10-13 00:26:00,81.42,81.425,81.41,81.42,51700000.0
2009-10-13 00:27:00,81.42,81.435,81.42,81.435,19600000.0
2009-10-13 00:28:00,81.435,81.44,81.42,81.435,108000000.0
2009-10-13 00:29:00,81.435,81.445,81.435,81.435,76900000.0
2009-10-13 00:30:00,81.44,81.45,81.435,81.435,65000000.0
2009-10-13 00:31:00,81.435,81.455,81.435,81.445,162900000.0
2009-10-13 00:32:00,81.445,81.445,81.445,81.445,19400000.0
2009-10-13 00:33:00,81.445,81.46,81.445,81.455,60400000.0
2009-10-13 00:34:00,81.455,81.455,81.455,81.455,51600000.0
2009-10-13 00:35:00,81.455,81.46,81.455,81.46,37200000.0
2009-10-13 00:36:00,81.445,81.445,81.416,81.44,61900000.0
2009-10-13 00:37:00,81.455,81.46,81.455,81.46,16000000.0
2009-10-13 00:38:00,81.47,81.47,81.465,81.465,44300000.0
2009-10-13 00:39:00,81.465,81.47,81.465,81.47,113800000.0
2009-10-13 00:40:00,81.465,81.465,81.455,81.455,34700000.0
2009-10-13 00:41:00,81.465,81.47,81.46,81.46,13000000.0
2009-10-13 00:42:00,81.455,81.46,81.455,81.455,58100000.0
2009-10-13 00:43:00,81.455,81.455,81.445,81.45,46600000.0
2009-10-13 00:44:00,81.455,81.455,81.43,81.445,145700000.0
2009-10-13 00:45:00,81.445,81.47,81.445,81.465,22800000.0
2009-10-13 00:46:00,81.465,81.47,81.45,81.45,144100000.0
2009-10-13 00:47:00,81.455,81.455,81.44,81.44,116100000.0
2009-10-13 00:48:00,81.445,81.465,81.42,81.43,131200000.0
2009-10-13 00:49:00,81.44,81.44,81.425,81.425,113200000.0
2009-10-13 00:50:00,81.425,81.425,81.42,81.42,16800000.0
2009-10-13 00:51:00,81.425,81.425,81.39,81.39,78500000.0
2009-10-13 00:52:00,81.39,81.425,81.39,81.4,164600000.0
2009-10-13 00:53:00,81.395,81.405,81.35,81.355,222200000.0
2009-10-13 00:54:00,81.355,81.375,81.34,81.36,158400000.0
2009-10-13 00:55:00,81.36,81.38,81.355,81.38,176600000.0
2009-10-13 00:56:00,81.38,81.38,81.37,81.375,62200000.0
2009-10-13 00:57:00,81.375,81.415,81.375,81.41,102700000.0
2009-10-13 00:58:00,81.41,81.43,81.41,81.415,86200000.0
2009-10-13 00:59:00,81.415,81.42,81.405,81.405,68100000.0
2009-10-13 01:00:00,81.41,81.415,81.385,81.39,301200000.0
2009-10-13 01:01:00,81.39,81.415,81.385,81.405,160800000.0
2009-10-13 01:02:00,81.405,81.405,81.39,81.395,57800000.0
2009-10-13 01:03:00,81.395,81.415,81.395,81.415,36000000.0
2009-10-13 01:04:00,81.415,81.425,81.405,81.405,26800000.0
2009-10-13 01:05:00,81.405,81.42,81.405,81.415,36400000.0
2009-10-13 01:06:00,81.42,81.44,81.41,81.415,97800000.0
2009-10-13 01:07:00,81.415,81.435,81.41,81.42,70900000.0
2009-10-13 01:08:00,81.425,81.425,81.425,81.425,12000000.0
2009-10-13 01:09:00,81.43,81.435,81.415,81.42,100000000.0
2009-10-13 01:10:00,81.42,81.43,81.41,81.425,112600000.0
2009-10-13 01:11:00,81.425,81.445,81.415,81.44,76900000.0
2009-10-13 01:12:00,81.435,81.44,81.435,81.435,49700000.0
2009-10-13 01:13:00,81.44,81.445,81.435,81.44,22000000.0
2009-10-13 01:14:00,81.44,81.44,81.43,81.44,34600000.0
2009-10-13 01:15:00,81.435,81.44,81.43,81.44,87800000.0
2009-10-13 01:16:00,81.445,81.45,81.435,81.435,48100000.0
2009-10-13 01:17:00,81.435,81.445,81.43,81.445,43300000.0
2009-10-13 01:18:00,81.445,81.445,81.43,81.435,56800000.0
2009-10-13 01:19:00,81.44,81.465,81.435,81.465,120500000.0
2009-10-13 01:20:00,81.465,81.48,81.445,81.455,193199999.0
2009-10-13 01:21:00,81.465,81.495,81.465,81.495,143000000.0
2009-10-13 01:22:00,81.495,81.5,81.46,81.475,114600000.0
2009-10-13 01:23:00,81.475,81.475,81.455,81.455,26300000.0
2009-10-13 01:24:00,81.455,81.47,81.45,81.46,150100000.0
2009-10-13 01:25:00,81.455,81.46,81.435,81.445,91300000.0
2009-10-13 01:26:00,81.445,81.455,81.43,81.45,119600000.0
2009-10-13 01:27:00,81.45,81.455,81.435,81.455,45200000.0
2009-10-13 01:28:00,81.45,81.465,81.45,81.465,45000000.0
2009-10-13 01:29:00,81.465,81.505,81.465,81.495,161300000.0
2009-10-13 01:30:00,81.485,81.51,81.475,81.505,222900000.0
2009-10-13 01:31:00,81.5,81.5,81.46,81.46,151300000.0
2009-10-13 01:32:00,81.46,81.505,81.46,81.505,223600000.0
2009-10-13 01:33:00,81.505,81.525,81.48,81.5,229300000.0
2009-10-13 01:34:00,81.495,81.495,81.465,81.48,227000000.0
2009-10-13 01:35:00,81.48,81.5,81.47,81.485,120300000.0
2009-10-13 01:36:00,81.48,81.495,81.475,81.495,138700000.0
2009-10-13 01:37:00,81.49,81.49,81.465,81.47,137300000.0
2009-10-13 01:38:00,81.475,81.495,81.47,81.485,120800000.0
2009-10-13 01:39:00,81.485,81.485,81.465,81.465,115600000.0
2009-10-13 01:40:00,81.465,81.465,81.435,81.445,88700000.0
2009-10-13 01:41:00,81.44,81.445,81.4,81.41,274200000.0
2009-10-13 01:42:00,81.41,81.425,81.395,81.425,160900000.0
2009-10-13 01:43:00,81.425,81.45,81.425,81.445,164200000.0
2009-10-13 01:44:00,81.42,81.47,81.415,81.465,217299999.0
2009-10-13 01:45:00,81.465,81.465,81.445,81.445,80200000.0
2009-10-13 01:46:00,81.445,81.45,81.435,81.44,55900000.0
2009-10-13 01:47:00,81.435,81.435,81.425,81.43,15300000.0
2009-10-13 01:48:00,81.435,81.435,81.41,81.41,85100000.0
2009-10-13 01:49:00,81.41,81.445,81.39,81.435,191200000.0
2009-10-13 01:50:00,81.43,81.435,81.42,81.425,43400000.0
2009-10-13 01:51:00,81.41,81.435,81.41,81.425,63600000.0
2009-10-13 01:52:00,81.435,81.44,81.425,81.44,25700000.0
2009-10-13 01:53:00,81.44,81.445,81.425,81.44,137900000.0
2009-10-13 01:54:00,81.44,81.445,81.435,81.435,59200000.0
2009-10-13 01:55:00,81.435,81.48,81.435,81.475,264000000.0
2009-10-13 01:56:00,81.475,81.475,81.47,81.475,39400000.0
2009-10-13 01:57:00,81.47,81.515,81.47,81.505,214700000.0
2009-10-13 01:58:00,81.505,81.505,81.475,81.475,54200000.0
2009-10-13 01:59:00,81.475,81.475,81.455,81.455,78300000.0
2009-10-13 02:00:00,81.455,81.5,81.455,81.495,281400000.0
2009-10-13 02:01:00,81.495,81.495,81.465,81.49,139000000.0
2009-10-13 02:02:00,81.49,81.505,81.485,81.5,189900000.0
2009-10-13 02:03:00,81.5,81.5,81.5,81.5,24700000.0
2009-10-13 02:04:00,81.505,81.515,81.485,81.49,105900000.0
2009-10-13 02:05:00,81.49,81.505,81.475,81.505,90000000.0
2009-10-13 02:06:00,81.5,81.505,81.48,81.48,43300000.0
2009-10-13 02:07:00,81.475,81.48,81.45,81.45,154100000.0
2009-10-13 02:08:00,81.455,81.47,81.435,81.435,172800000.0
2009-10-13 02:09:00,81.44,81.46,81.435,81.445,45500000.0
2009-10-13 02:10:00,81.445,81.465,81.445,81.455,95200000.0
2009-10-13 02:11:00,81.455,81.475,81.45,81.475,36000000.0
2009-10-13 02:12:00,81.47,81.47,81.46,81.46,13400000.0
2009-10-13 02:13:00,81.465,81.495,81.45,81.46,275200000.0
2009-10-13 02:14:00,81.46,81.465,81.455,81.455,143300000.0
2009-10-13 02:15:00,81.455,81.47,81.455,81.46,257900000.0
2009-10-13 02:16:00,81.455,81.46,81.455,81.455,131400000.0
2009-10-13 02:17:00,81.455,81.465,81.455,81.455,107900000.0
2009-10-13 02:18:00,81.455,81.455,81.445,81.445,83500000.0
2009-10-13 02:19:00,81.44,81.445,81.425,81.435,76500000.0
2009-10-13 02:20:00,81.435,81.45,81.43,81.445,82900000.0
2009-10-13 02:21:00,81.45,81.46,81.435,81.435,126300000.0
2009-10-13 02:22:00,81.435,81.445,81.435,81.445,92200000.0
2009-10-13 02:23:00,81.445,81.46,81.445,81.455,111100000.0
2009-10-13 02:24:00,81.46,81.465,81.46,81.46,32200000.0
2009-10-13 02:25:00,81.465,81.505,81.465,81.47,258900000.0
2009-10-13 02:26:00,81.47,81.505,81.46,81.49,64200000.0
2009-10-13 02:27:00,81.49,81.49,81.445,81.445,210900000.0
2009-10-13 02:28:00,81.445,81.45,81.445,81.445,98100000.0
2009-10-13 02:29:00,81.445,81.49,81.445,81.485,266200000.0
2009-10-13 02:30:00,81.485,81.5,81.46,81.475,75400000.0
2009-10-13 02:31:00,81.475,81.48,81.435,81.45,125600000.0
2009-10-13 02:32:00,81.45,81.47,81.45,81.47,253900000.0
2009-10-13 02:33:00,81.465,81.48,81.46,81.47,315100000.0
2009-10-13 02:34:00,81.47,81.495,81.465,81.47,290100000.0
2009-10-13 02:35:00,81.47,81.47,81.405,81.42,315800000.0
2009-10-13 02:36:00,81.42,81.485,81.41,81.485,248600000.0
2009-10-13 02:37:00,81.485,81.485,81.43,81.435,307500000.0
2009-10-13 02:38:00,81.44,81.46,81.435,81.455,273400000.0
2009-10-13 02:39:00,81.455,81.455,81.435,81.45,164800000.0
2009-10-13 02:40:00,81.455,81.48,81.445,81.445,184600000.0
2009-10-13 02:41:00,81.445,81.5,81.445,81.45,261100000.0
2009-10-13 02:42:00,81.45,81.465,81.43,81.46,296400000.0
2009-10-13 02:43:00,81.46,81.47,81.455,81.465,235300000.0
2009-10-13 02:44:00,81.465,81.49,81.46,81.465,114900000.0
2009-10-13 02:45:00,81.465,81.475,81.455,81.46,72400000.0
2009-10-13 02:46:00,81.46,81.47,81.455,81.47,140500000.0
2009-10-13 02:47:00,81.47,81.505,81.47,81.495,113900000.0
2009-10-13 02:48:00,81.495,81.505,81.485,81.505,104600000.0
2009-10-13 02:49:00,81.505,81.51,81.5,81.5,126800000.0
2009-10-13 02:50:00,81.5,81.505,81.48,81.49,70000000.0
2009-10-13 02:51:00,81.49,81.49,81.465,81.485,121200000.0
2009-10-13 02:52:00,81.485,81.5,81.465,81.48,156700000.0
2009-10-13 02:53:00,81.48,81.505,81.475,81.485,267100000.0
2009-10-13 02:54:00,81.49,81.49,81.445,81.445,275900000.0
2009-10-13 02:55:00,81.445,81.455,81.435,81.445,250300000.0
2009-10-13 02:56:00,81.45,81.45,81.435,81.44,153100000.0
2009-10-13 02:57:00,81.44,81.455,81.435,81.44,178900000.0
2009-10-13 02:58:00,81.445,81.445,81.425,81.425,127200000.0
2009-10-13 02:59:00,81.425,81.46,81.425,81.45,335100000.0
2009-10-13 03:00:00,81.45,81.465,81.415,81.435,375100000.0
2009-10-13 03:01:00,81.435,81.475,81.405,81.405,351800000.0
2009-10-13 03:02:00,81.415,81.42,81.385,81.41,321100000.0
2009-10-13 03:03:00,81.41,81.44,81.39,81.435,170300000.0
2009-10-13 03:04:00,81.43,81.46,81.4,81.4,549300000.0
2009-10-13 03:05:00,81.405,81.435,81.405,81.42,271900001.0
2009-10-13 03:06:00,81.42,81.45,81.42,81.445,208600000.0
2009-10-13 03:07:00,81.44,81.44,81.4,81.4,271800000.0
2009-10-13 03:08:00,81.395,81.4,81.385,81.385,196300000.0
2009-10-13 03:09:00,81.39,81.405,81.38,81.405,279000000.0
2009-10-13 03:10:00,81.405,81.41,81.395,81.41,164500000.0
2009-10-13 03:11:00,81.41,81.425,81.405,81.405,120100000.0
2009-10-13 03:12:00,81.4,81.41,81.39,81.39,35300000.0
2009-10-13 03:13:00,81.41,81.43,81.39,81.4,154600000.0
2009-10-13 03:14:00,81.4,81.425,81.385,81.405,175400000.0
2009-10-13 03:15:00,81.405,81.425,81.395,81.42,140900000.0
2009-10-13 03:16:00,81.42,81.425,81.41,81.425,93800000.0
2009-10-13 03:17:00,81.42,81.46,81.42,81.44,192800000.0
2009-10-13 03:18:00,81.435,81.435,81.42,81.425,138300000.0
2009-10-13 03:19:00,81.425,81.445,81.42,81.44,142900000.0
2009-10-13 03:20:00,81.44,81.45,81.43,81.445,70600000.0
2009-10-13 03:21:00,81.44,81.45,81.435,81.435,81300000.0
2009-10-13 03:22:00,81.435,81.46,81.435,81.45,222400000.0
2009-10-13 03:23:00,81.45,81.45,81.43,81.43,64400000.0
2009-10-13 03:24:00,81.425,81.44,81.395,81.44,250600000.0
2009-10-13 03:25:00,81.435,81.47,81.43,81.47,153400000.0
2009-10-13 03:26:00,81.47,81.47,81.455,81.455,100200000.0
2009-10-13 03:27:00,81.455,81.51,81.455,81.495,302400000.0
2009-10-13 03:28:00,81.5,81.525,81.485,81.49,371100000.0
2009-10-13 03:29:00,81.49,81.52,81.49,81.495,433500000.0
2009-10-13 03:30:00,81.5,81.525,81.485,81.515,316400000.0
2009-10-13 03:31:00,81.51,81.525,81.495,81.495,203300000.0
2009-10-13 03:32:00,81.495,81.54,81.495,81.515,137200000.0
2009-10-13 03:33:00,81.515,81.535,81.515,81.53,135600000.0
2009-10-13 03:34:00,81.53,81.53,81.515,81.525,113900000.0
2009-10-13 03:35:00,81.525,81.545,81.525,81.535,95400000.0
2009-10-13 03:36:00,81.525,81.53,81.48,81.505,105900000.0
2009-10-13 03:37:00,81.505,81.51,81.5,81.51,88500000.0
2009-10-13 03:38:00,81.505,81.52,81.495,81.5,111600000.0
2009-10-13 03:39:00,81.5,81.52,81.49,81.51,115300000.0
2009-10-13 03:40:00,81.51,81.51,81.49,81.505,110300000.0
2009-10-13 03:41:00,81.51,81.52,81.5,81.515,85700000.0
2009-10-13 03:42:00,81.515,81.52,81.51,81.515,55400000.0
2009-10-13 03:43:00,81.515,81.515,81.505,81.505,148500000.0
2009-10-13 03:44:00,81.515,81.52,81.51,81.52,80900000.0
2009-10-13 03:45:00,81.52,81.53,81.495,81.5,87100000.0
2009-10-13 03:46:00,81.505,81.51,81.5,81.51,49500000.0
2009-10-13 03:47:00,81.51,81.51,81.495,81.505,48000000.0
2009-10-13 03:48:00,81.505,81.515,81.5,81.51,39000000.0
2009-10-13 03:49:00,81.505,81.51,81.49,81.495,85300000.0
2009-10-13 03:50:00,81.495,81.505,81.48,81.49,119900000.0
2009-10-13 03:51:00,81.48,81.485,81.465,81.475,113600000.0
2009-10-13 03:52:00,81.475,81.485,81.475,81.475,79300000.0
2009-10-13 03:53:00,81.475,81.475,81.475,81.475,35800000.0
2009-10-13 03:54:00,81.48,81.495,81.48,81.49,82200000.0
2009-10-13 03:55:00,81.49,81.495,81.485,81.485,96000000.0
2009-10-13 03:56:00,81.485,81.49,81.48,81.485,80000000.0
2009-10-13 03:57:00,81.49,81.49,81.46,81.465,287499999.0
2009-10-13 03:58:00,81.465,81.48,81.46,81.48,254300000.0
2009-10-13 03:59:00,81.48,81.485,81.46,81.465,194000000.0
2009-10-13 04:00:00,81.47,81.475,81.47,81.47,95900000.0
2009-10-13 04:01:00,81.47,81.485,81.465,81.485,194900000.0
2009-10-13 04:02:00,81.485,81.485,81.465,81.47,156300000.0
2009-10-13 04:03:00,81.47,81.48,81.46,81.47,222700000.0
2009-10-13 04:04:00,81.47,81.485,81.47,81.475,182900000.0
2009-10-13 04:05:00,81.48,81.48,81.475,81.475,72500000.0
2009-10-13 04:06:00,81.475,81.5,81.47,81.5,307700000.0
2009-10-13 04:07:00,81.5,81.525,81.495,81.52,372800000.0
2009-10-13 04:08:00,81.52,81.545,81.52,81.545,283400000.0
2009-10-13 04:09:00,81.545,81.545,81.5,81.505,230600000.0
2009-10-13 04:10:00,81.505,81.505,81.48,81.485,293100000.0
2009-10-13 04:11:00,81.485,81.485,81.475,81.475,152800000.0
2009-10-13 04:12:00,81.475,81.475,81.465,81.475,49400000.0
2009-10-13 04:13:00,81.465,81.47,81.46,81.46,51200000.0
2009-10-13 04:14:00,81.46,81.465,81.455,81.46,29800000.0
2009-10-13 04:15:00,81.46,81.47,81.455,81.47,95900000.0
2009-10-13 04:16:00,81.47,81.475,81.44,81.44,95300000.0
2009-10-13 04:17:00,81.44,81.45,81.405,81.43,125200000.0
2009-10-13 04:18:00,81.42,81.42,81.405,81.415,200100000.0
2009-10-13 04:19:00,81.415,81.43,81.4,81.425,168700000.0
2009-10-13 04:20:00,81.425,81.435,81.405,81.405,100700000.0
2009-10-13 04:21:00,81.405,81.415,81.405,81.415,47300000.0
2009-10-13 04:22:00,81.41,81.425,81.39,81.41,319600000.0
2009-10-13 04:23:00,81.41,81.42,81.41,81.415,172100000.0
2009-10-13 04:24:00,81.415,81.435,81.415,81.435,174300000.0
2009-10-13 04:25:00,81.425,81.45,81.425,81.44,69000000.0
2009-10-13 04:26:00,81.435,81.435,81.425,81.435,48900000.0
2009-10-13 04:27:00,81.43,81.43,81.415,81.415,277800000.0
2009-10-13 04:28:00,81.42,81.435,81.365,81.375,384100000.0
2009-10-13 04:29:00,81.375,81.4,81.375,81.39,205100000.0
2009-10-13 04:30:00,81.385,81.425,81.385,81.42,289100000.0
2009-10-13 04:31:00,81.42,81.43,81.42,81.425,39600000.0
2009-10-13 04:32:00,81.43,81.455,81.43,81.44,142200000.0
2009-10-13 04:33:00,81.44,81.44,81.41,81.42,92300000.0
2009-10-13 04:34:00,81.42,81.43,81.41,81.42,104200000.0
2009-10-13 04:35:00,81.42,81.43,81.4,81.415,223100000.0
2009-10-13 04:36:00,81.42,81.425,81.415,81.415,33100000.0
2009-10-13 04:37:00,81.415,81.435,81.415,81.43,213700000.0
2009-10-13 04:38:00,81.43,81.445,81.43,81.445,77600000.0
2009-10-13 04:39:00,81.445,81.475,81.445,81.465,164600000.0
2009-10-13 04:40:00,81.465,81.49,81.465,81.485,153100000.0
2009-10-13 04:41:00,81.475,81.475,81.46,81.46,112100000.0
2009-10-13 04:42:00,81.46,81.465,81.45,81.46,110100000.0
2009-10-13 04:43:00,81.46,81.465,81.455,81.46,110400000.0
2009-10-13 04:44:00,81.46,81.46,81.44,81.44,114400000.0
2009-10-13 04:45:00,81.45,81.47,81.45,81.47,153800000.0
2009-10-13 04:46:00,81.475,81.475,81.445,81.445,125500000.0
2009-10-13 04:47:00,81.445,81.515,81.445,81.5,234400000.0
2009-10-13 04:48:00,81.495,81.505,81.475,81.485,194500000.0
2009-10-13 04:49:00,81.485,81.515,81.48,81.495,162900000.0
2009-10-13 04:50:00,81.505,81.53,81.495,81.51,319100000.0
2009-10-13 04:51:00,81.51,81.525,81.5,81.505,574900000.0
2009-10-13 04:52:00,81.505,81.525,81.505,81.51,395800001.0
2009-10-13 04:53:00,81.515,81.525,81.495,81.495,415700000.0
2009-10-13 04:54:00,81.495,81.495,81.48,81.49,347200000.0
2009-10-13 04:55:00,81.49,81.515,81.49,81.505,28000000.0
2009-10-13 04:56:00,81.505,81.505,81.485,81.49,45200000.0
2009-10-13 04:57:00,81.49,81.505,81.475,81.505,56600000.0
2009-10-13 04:58:00,81.505,81.505,81.48,81.48,40000000.0
2009-10-13 04:59:00,81.48,81.48,81.45,81.465,195500000.0
2009-10-13 05:00:00,81.46,81.475,81.455,81.465,332900000.0
2009-10-13 05:01:00,81.465,81.48,81.46,81.465,463200000.0
2009-10-13 05:02:00,81.47,81.505,81.465,81.47,195900000.0
2009-10-13 05:03:00,81.47,81.47,81.445,81.455,200800000.0
2009-10-13 05:04:00,81.45,81.455,81.445,81.445,122100000.0
2009-10-13 05:05:00,81.465,81.465,81.455,81.465,134100000.0
2009-10-13 05:06:00,81.465,81.465,81.44,81.445,291800000.0
2009-10-13 05:07:00,81.45,81.46,81.45,81.45,154000000.0
2009-10-13 05:08:00,81.45,81.45,81.445,81.445,116300000.0
2009-10-13 05:09:00,81.445,81.46,81.445,81.455,129600000.0
2009-10-13 05:10:00,81.455,81.455,81.445,81.45,151700000.0
2009-10-13 05:11:00,81.455,81.465,81.445,81.465,213600000.0
2009-10-13 05:12:00,81.465,81.47,81.465,81.47,136800000.0
2009-10-13 05:13:00,81.47,81.51,81.47,81.485,465800000.0
2009-10-13 05:14:00,81.485,81.505,81.47,81.5,392700000.0
2009-10-13 05:15:00,81.5,81.505,81.465,81.47,447700000.0
2009-10-13 05:16:00,81.475,81.485,81.44,81.44,388300000.0
2009-10-13 05:17:00,81.45,81.465,81.43,81.465,279700000.0
2009-10-13 05:18:00,81.465,81.465,81.445,81.445,153000000.0
2009-10-13 05:19:00,81.445,81.46,81.445,81.455,87600000.0
2009-10-13 05:20:00,81.45,81.45,81.425,81.435,90000000.0
2009-10-13 05:21:00,81.435,81.435,81.42,81.42,144400000.0
2009-10-13 05:22:00,81.425,81.44,81.41,81.425,244699999.0
2009-10-13 05:23:00,81.425,81.455,81.425,81.45,78400000.0
2009-10-13 05:24:00,81.45,81.465,81.44,81.445,246500000.0
2009-10-13 05:25:00,81.435,81.455,81.435,81.445,32800000.0
2009-10-13 05:26:00,81.445,81.45,81.435,81.445,57700000.0
2009-10-13 05:27:00,81.44,81.44,81.42,81.435,97700000.0
2009-10-13 05:28:00,81.425,81.44,81.42,81.44,44500000.0
2009-10-13 05:29:00,81.44,81.445,81.425,81.44,113300000.0
2009-10-13 05:30:00,81.44,81.445,81.43,81.44,92500000.0
2009-10-13 05:31:00,81.435,81.46,81.43,81.46,110900000.0
2009-10-13 05:32:00,81.46,81.465,81.435,81.445,120800000.0
2009-10-13 05:33:00,81.445,81.45,81.435,81.445,201400000.0
2009-10-13 05:34:00,81.44,81.44,81.435,81.435,88800000.0
2009-10-13 05:35:00,81.435,81.435,81.435,81.435,192200000.0
2009-10-13 05:36:00,81.435,81.435,81.415,81.415,194200000.0
2009-10-13 05:37:00,81.415,81.425,81.41,81.415,169100000.0
2009-10-13 05:38:00,81.415,81.42,81.41,81.415,262200000.0
2009-10-13 05:39:00,81.415,81.445,81.415,81.445,109000000.0
2009-10-13 05:40:00,81.445,81.455,81.445,81.455,39200000.0
2009-10-13 05:41:00,81.46,81.465,81.455,81.455,132500000.0
2009-10-13 05:42:00,81.455,81.475,81.45,81.475,37300000.0
2009-10-13 05:43:00,81.475,81.515,81.475,81.505,193300000.0
2009-10-13 05:44:00,81.505,81.55,81.5,81.515,309900000.0
2009-10-13 05:45:00,81.515,81.515,81.495,81.495,132500000.0
2009-10-13 05:46:00,81.505,81.52,81.5,81.52,85600000.0
2009-10-13 05:47:00,81.52,81.525,81.51,81.52,176000000.0
2009-10-13 05:48:00,81.52,81.53,81.515,81.525,112000000.0
2009-10-13 05:49:00,81.525,81.535,81.525,81.53,116400000.0
2009-10-13 05:50:00,81.53,81.545,81.53,81.54,268200000.0
2009-10-13 05:51:00,81.54,81.555,81.54,81.55,238100000.0
2009-10-13 05:52:00,81.55,81.555,81.53,81.53,351400000.0
2009-10-13 05:53:00,81.53,81.54,81.525,81.525,326000000.0
2009-10-13 05:54:00,81.525,81.54,81.52,81.54,364600000.0
2009-10-13 05:55:00,81.525,81.53,81.52,81.52,214700000.0
2009-10-13 05:56:00,81.52,81.53,81.515,81.53,261000000.0
2009-10-13 05:57:00,81.53,81.57,81.53,81.56,202700000.0
2009-10-13 05:58:00,81.56,81.595,81.56,81.575,695700000.0
2009-10-13 05:59:00,81.575,81.585,81.555,81.58,218300000.0
2009-10-13 06:00:00,81.575,81.585,81.57,81.57,330300000.0
2009-10-13 06:01:00,81.565,81.57,81.555,81.565,550500000.0
2009-10-13 06:02:00,81.565,81.58,81.565,81.57,371700000.0
2009-10-13 06:03:00,81.57,81.58,81.54,81.555,540200001.0
2009-10-13 06:04:00,81.555,81.56,81.51,81.52,367500000.0
2009-10-13 06:05:00,81.52,81.535,81.51,81.535,274500000.0
2009-10-13 06:06:00,81.535,81.545,81.52,81.525,314200001.0
2009-10-13 06:07:00,81.53,81.535,81.52,81.52,341300001.0
2009-10-13 06:08:00,81.525,81.545,81.525,81.54,185800001.0
2009-10-13 06:09:00,81.54,81.545,81.535,81.545,188500000.0
2009-10-13 06:10:00,81.535,81.56,81.535,81.55,378100000.0
2009-10-13 06:11:00,81.55,81.565,81.535,81.56,467000000.0
2009-10-13 06:12:00,81.55,81.565,81.54,81.56,75200000.0
2009-10-13 06:13:00,81.565,81.58,81.55,81.56,201200000.0
2009-10-13 06:14:00,81.56,81.575,81.55,81.565,170500000.0
2009-10-13 06:15:00,81.565,81.57,81.56,81.565,37600000.0
2009-10-13 06:16:00,81.57,81.57,81.57,81.57,1600000.0
2009-10-13 06:17:00,81.57,81.57,81.555,81.56,266400000.0
2009-10-13 06:18:00,81.56,81.58,81.56,81.57,90500000.0
2009-10-13 06:19:00,81.57,81.575,81.565,81.57,254100000.0
2009-10-13 06:20:00,81.575,81.58,81.565,81.57,325300000.0
2009-10-13 06:21:00,81.57,81.6,81.565,81.59,608500001.0
2009-10-13 06:22:00,81.595,81.6,81.585,81.595,169999999.0
2009-10-13 06:23:00,81.595,81.61,81.59,81.6,172500000.0
2009-10-13 06:24:00,81.6,81.605,81.585,81.585,525700000.0
2009-10-13 06:25:00,81.585,81.61,81.58,81.61,423000000.0
2009-10-13 06:26:00,81.61,81.61,81.59,81.59,282800000.0
2009-10-13 06:27:00,81.59,81.605,81.585,81.59,715500000.0
2009-10-13 06:28:00,81.59,81.6,81.585,81.585,316000000.0
2009-10-13 06:29:00,81.585,81.595,81.58,81.58,279200000.0
2009-10-13 06:30:00,81.585,81.595,81.58,81.59,267300000.0
2009-10-13 06:31:00,81.595,81.605,81.59,81.59,173500000.0
2009-10-13 06:32:00,81.59,81.605,81.59,81.6,186900000.0
2009-10-13 06:33:00,81.6,81.62,81.6,81.61,318500000.0
2009-10-13 06:34:00,81.615,81.625,81.61,81.62,222500000.0
2009-10-13 06:35:00,81.62,81.62,81.6,81.605,145700000.0
2009-10-13 06:36:00,81.605,81.62,81.6,81.605,206900000.0
2009-10-13 06:37:00,81.605,81.63,81.6,81.63,236400000.0
2009-10-13 06:38:00,81.63,81.635,81.605,81.61,509600000.0
2009-10-13 06:39:00,81.61,81.61,81.6,81.6,111800000.0
2009-10-13 06:40:00,81.6,81.63,81.595,81.62,222000000.0
2009-10-13 06:41:00,81.62,81.62,81.55,81.55,51200000.0
2009-10-13 06:42:00,81.555,81.57,81.54,81.54,271100000.0
2009-10-13 06:43:00,81.54,81.575,81.54,81.57,415900000.0
2009-10-13 06:44:00,81.57,81.575,81.57,81.575,143500000.0
2009-10-13 06:45:00,81.58,81.58,81.57,81.57,44800000.0
2009-10-13 06:46:00,81.565,81.575,81.555,81.56,199600000.0
2009-10-13 06:47:00,81.565,81.57,81.555,81.57,445700000.0
2009-10-13 06:48:00,81.57,81.595,81.56,81.57,313700000.0
2009-10-13 06:49:00,81.57,81.575,81.555,81.56,206300000.0
2009-10-13 06:50:00,81.565,81.61,81.565,81.58,368600000.0
2009-10-13 06:51:00,81.58,81.595,81.575,81.575,223000000.0
2009-10-13 06:52:00,81.585,81.585,81.565,81.57,476200000.0
2009-10-13 06:53:00,81.57,81.585,81.57,81.58,85800000.0
2009-10-13 06:54:00,81.58,81.585,81.57,81.57,79000000.0
2009-10-13 06:55:00,81.57,81.585,81.565,81.575,169500000.0
2009-10-13 06:56:00,81.57,81.595,81.57,81.585,193700000.0
2009-10-13 06:57:00,81.59,81.595,81.56,81.565,215800000.0
2009-10-13 06:58:00,81.565,81.57,81.56,81.57,253500000.0
2009-10-13 06:59:00,81.575,81.58,81.57,81.57,175700000.0
2009-10-13 07:00:00,81.57,81.58,81.57,81.58,137100000.0
2009-10-13 07:01:00,81.58,81.63,81.58,81.63,505700000.0
2009-10-13 07:02:00,81.625,81.625,81.6,81.615,246300000.0
2009-10-13 07:03:00,81.615,81.62,81.6,81.605,250400000.0
2009-10-13 07:04:00,81.605,81.625,81.605,81.625,268500000.0
2009-10-13 07:05:00,81.625,81.625,81.615,81.625,132800000.0
2009-10-13 07:06:00,81.625,81.635,81.625,81.625,86900000.0
2009-10-13 07:07:00,81.625,81.63,81.625,81.625,42700000.0
2009-10-13 07:08:00,81.625,81.63,81.625,81.63,64800000.0
2009-10-13 07:09:00,81.63,81.63,81.615,81.625,264400000.0
2009-10-13 07:10:00,81.625,81.625,81.62,81.625,191000000.0
2009-10-13 07:11:00,81.62,81.63,81.615,81.62,195100000.0
2009-10-13 07:12:00,81.62,81.62,81.6,81.605,254700000.0
2009-10-13 07:13:00,81.605,81.62,81.6,81.61,211000000.0
2009-10-13 07:14:00,81.6,81.615,81.6,81.605,353500000.0
2009-10-13 07:15:00,81.605,81.615,81.6,81.615,127400000.0
2009-10-13 07:16:00,81.62,81.62,81.6,81.605,55200000.0
2009-10-13 07:17:00,81.605,81.62,81.605,81.61,146400000.0
2009-10-13 07:18:00,81.61,81.62,81.605,81.615,228700000.0
2009-10-13 07:19:00,81.615,81.615,81.585,81.595,420400000.0
2009-10-13 07:20:00,81.595,81.61,81.59,81.6,403400000.0
2009-10-13 07:21:00,81.6,81.61,81.59,81.59,282200000.0
2009-10-13 07:22:00,81.595,81.6,81.58,81.585,193200000.0
2009-10-13 07:23:00,81.575,81.59,81.57,81.59,426100000.0
2009-10-13 07:24:00,81.59,81.59,81.57,81.575,294500000.0
2009-10-13 07:25:00,81.57,81.575,81.545,81.545,276300000.0
2009-10-13 07:26:00,81.545,81.555,81.54,81.55,439499996.0
2009-10-13 07:27:00,81.55,81.565,81.55,81.565,343799998.0
2009-10-13 07:28:00,81.565,81.575,81.56,81.56,237000000.0
2009-10-13 07:29:00,81.565,81.575,81.55,81.565,118700000.0
2009-10-13 07:30:00,81.56,81.605,81.545,81.605,247800000.0
2009-10-13 07:31:00,81.61,81.615,81.585,81.615,172100000.0
2009-10-13 07:32:00,81.615,81.63,81.605,81.62,481300000.0
2009-10-13 07:33:00,81.625,81.645,81.595,81.605,494399999.0
2009-10-13 07:34:00,81.605,81.62,81.6,81.61,456900000.0
2009-10-13 07:35:00,81.61,81.61,81.58,81.585,393999999.0
2009-10-13 07:36:00,81.585,81.63,81.58,81.63,157600000.0
2009-10-13 07:37:00,81.63,81.65,81.62,81.645,153700000.0
2009-10-13 07:38:00,81.645,81.675,81.63,81.64,209200000.0
2009-10-13 07:39:00,81.64,81.665,81.61,81.635,626700000.0
2009-10-13 07:40:00,81.635,81.645,81.61,81.615,278300000.0
2009-10-13 07:41:00,81.615,81.64,81.595,81.61,528400000.0
2009-10-13 07:42:00,81.61,81.61,81.595,81.595,465800000.0
2009-10-13 07:43:00,81.605,81.61,81.575,81.59,511800000.0
2009-10-13 07:44:00,81.59,81.63,81.585,81.6,546800000.0
2009-10-13 07:45:00,81.605,81.61,81.59,81.6,464200000.0
2009-10-13 07:46:00,81.6,81.605,81.585,81.6,334200000.0
2009-10-13 07:47:00,81.6,81.6,81.555,81.555,369100000.0
2009-10-13 07:48:00,81.555,81.57,81.55,81.55,159000000.0
2009-10-13 07:49:00,81.56,81.565,81.545,81.55,206200000.0
2009-10-13 07:50:00,81.545,81.545,81.53,81.54,273500000.0
2009-10-13 07:51:00,81.54,81.55,81.525,81.53,227600000.0
2009-10-13 07:52:00,81.53,81.535,81.505,81.525,387900000.0
2009-10-13 07:53:00,81.525,81.535,81.515,81.53,243000000.0
2009-10-13 07:54:00,81.53,81.55,81.525,81.535,301300000.0
2009-10-13 07:55:00,81.535,81.55,81.525,81.53,157700000.0
2009-10-13 07:56:00,81.535,81.565,81.535,81.56,222200000.0
2009-10-13 07:57:00,81.565,81.565,81.53,81.54,286400000.0
2009-10-13 07:58:00,81.54,81.57,81.535,81.56,308100000.0
2009-10-13 07:59:00,81.56,81.605,81.56,81.585,168800000.0
2009-10-13 08:00:00,81.585,81.61,81.58,81.605,335600000.0
2009-10-13 08:01:00,81.6,81.6,81.57,81.57,138800000.0
2009-10-13 08:02:00,81.57,81.585,81.565,81.57,212300000.0
2009-10-13 08:03:00,81.57,81.58,81.565,81.565,257200000.0
2009-10-13 08:04:00,81.57,81.595,81.56,81.59,162800000.0
2009-10-13 08:05:00,81.58,81.595,81.57,81.58,482700000.0
2009-10-13 08:06:00,81.58,81.585,81.57,81.57,160800000.0
2009-10-13 08:07:00,81.57,81.6,81.57,81.59,109900000.0
2009-10-13 08:08:00,81.585,81.595,81.575,81.575,191000000.0
2009-10-13 08:09:00,81.575,81.585,81.545,81.565,303699999.0
2009-10-13 08:10:00,81.585,81.6,81.575,81.595,274700000.0
2009-10-13 08:11:00,81.595,81.625,81.595,81.61,519000003.0
2009-10-13 08:12:00,81.615,81.635,81.61,81.62,163800000.0
2009-10-13 08:13:00,81.62,81.65,81.62,81.62,341500000.0
2009-10-13 08:14:00,81.62,81.63,81.61,81.615,256400000.0
2009-10-13 08:15:00,81.615,81.625,81.605,81.625,252600000.0
2009-10-13 08:16:00,81.625,81.625,81.59,81.59,170100000.0
2009-10-13 08:17:00,81.59,81.605,81.59,81.595,428200000.0
2009-10-13 08:18:00,81.6,81.6,81.555,81.59,387800000.0
2009-10-13 08:19:00,81.59,81.61,81.575,81.58,525200000.0
2009-10-13 08:20:00,81.58,81.605,81.58,81.595,499900000.0
2009-10-13 08:21:00,81.595,81.655,81.595,81.615,767300001.0
2009-10-13 08:22:00,81.615,81.615,81.575,81.6,477100000.0
2009-10-13 08:23:00,81.6,81.605,81.56,81.565,264600000.0
2009-10-13 08:24:00,81.565,81.575,81.555,81.565,296200000.0
2009-10-13 08:25:00,81.565,81.565,81.535,81.535,710800000.0
2009-10-13 08:26:00,81.535,81.605,81.53,81.59,588200001.0
2009-10-13 08:27:00,81.59,81.61,81.58,81.585,107400000.0
2009-10-13 08:28:00,81.59,81.59,81.53,81.545,167400000.0
2009-10-13 08:29:00,81.545,81.565,81.53,81.53,335400000.0
2009-10-13 08:30:00,81.53,81.56,81.53,81.545,505200000.0
2009-10-13 08:31:00,81.545,81.565,81.535,81.56,542600002.0
2009-10-13 08:32:00,81.565,81.565,81.555,81.555,248500000.0
2009-10-13 08:33:00,81.565,81.605,81.555,81.605,695400000.0
2009-10-13 08:34:00,81.605,81.615,81.59,81.615,1019199999.0
2009-10-13 08:35:00,81.615,81.65,81.615,81.645,719100000.0
2009-10-13 08:36:00,81.64,81.675,81.635,81.665,712600000.0
2009-10-13 08:37:00,81.665,81.695,81.65,81.69,643800000.0
2009-10-13 08:38:00,81.69,81.715,81.685,81.695,422500000.0
2009-10-13 08:39:00,81.695,81.695,81.665,81.685,909200000.0
2009-10-13 08:40:00,81.68,81.685,81.67,81.67,534400000.0
2009-10-13 08:41:00,81.67,81.675,81.65,81.655,602300000.0
2009-10-13 08:42:00,81.655,81.665,81.645,81.65,805400000.0
2009-10-13 08:43:00,81.65,81.665,81.62,81.62,601600000.0
2009-10-13 08:44:00,81.625,81.625,81.56,81.595,807700001.0
2009-10-13 08:45:00,81.595,81.635,81.595,81.635,385900000.0
2009-10-13 08:46:00,81.64,81.65,81.625,81.645,340500000.0
2009-10-13 08:47:00,81.645,81.655,81.62,81.635,485200000.0
2009-10-13 08:48:00,81.635,81.655,81.635,81.65,386100000.0
2009-10-13 08:49:00,81.65,81.69,81.62,81.68,754200001.0
2009-10-13 08:50:00,81.68,81.69,81.655,81.67,717500000.0
2009-10-13 08:51:00,81.67,81.69,81.66,81.675,757900000.0
2009-10-13 08:52:00,81.67,81.675,81.66,81.67,404900000.0
2009-10-13 08:53:00,81.67,81.68,81.655,81.665,631700000.0
2009-10-13 08:54:00,81.67,81.68,81.66,81.665,419900000.0
2009-10-13 08:55:00,81.66,81.67,81.655,81.66,334300000.0
2009-10-13 08:56:00,81.66,81.685,81.66,81.675,254100000.0
2009-10-13 08:57:00,81.67,81.68,81.645,81.68,518400000.0
2009-10-13 08:58:00,81.675,81.68,81.665,81.67,332500000.0
2009-10-13 08:59:00,81.67,81.7,81.655,81.69,628900000.0
2009-10-13 09:00:00,81.695,81.725,81.66,81.72,589100000.0
2009-10-13 09:01:00,81.72,81.765,81.71,81.72,939400001.0
2009-10-13 09:02:00,81.715,81.715,81.7,81.715,843999996.0
2009-10-13 09:03:00,81.715,81.745,81.71,81.715,724000000.0
2009-10-13 09:04:00,81.715,81.73,81.695,81.7,1040500000.0
2009-10-13 09:05:00,81.7,81.71,81.665,81.69,872199999.0
2009-10-13 09:06:00,81.69,81.725,81.69,81.715,869299999.0
2009-10-13 09:07:00,81.715,81.73,81.685,81.685,986200001.0
2009-10-13 09:08:00,81.685,81.69,81.675,81.68,847699999.0
2009-10-13 09:09:00,81.68,81.7,81.675,81.685,826799997.0
2009-10-13 09:10:00,81.685,81.685,81.65,81.675,521300000.0
2009-10-13 09:11:00,81.675,81.675,81.635,81.645,854800000.0
2009-10-13 09:12:00,81.645,81.645,81.59,81.625,677500000.0
2009-10-13 09:13:00,81.615,81.62,81.575,81.585,710000001.0
2009-10-13 09:14:00,81.585,81.59,81.55,81.565,834000004.0
2009-10-13 09:15:00,81.565,81.62,81.555,81.615,573900000.0
2009-10-13 09:16:00,81.615,81.615,81.59,81.59,404600000.0
2009-10-13 09:17:00,81.59,81.605,81.585,81.595,545400000.0
2009-10-13 09:18:00,81.6,81.655,81.6,81.645,932499998.0
2009-10-13 09:19:00,81.645,81.655,81.62,81.645,713300000.0
2009-10-13 09:20:00,81.645,81.655,81.625,81.63,599799999.0
2009-10-13 09:21:00,81.63,81.675,81.63,81.66,605400001.0
2009-10-13 09:22:00,81.66,81.695,81.66,81.695,652500001.0
2009-10-13 09:23:00,81.695,81.695,81.67,81.675,662400000.0
2009-10-13 09:24:00,81.675,81.685,81.67,81.68,637800002.0
2009-10-13 09:25:00,81.68,81.68,81.655,81.66,594300001.0
2009-10-13 09:26:00,81.66,81.66,81.64,81.645,503500000.0
2009-10-13 09:27:00,81.645,81.655,81.645,81.645,337000000.0
2009-10-13 09:28:00,81.64,81.65,81.62,81.625,782100001.0
2009-10-13 09:29:00,81.625,81.65,81.625,81.63,862200006.0
2009-10-13 09:30:00,81.635,81.645,81.605,81.605,663400000.0
2009-10-13 09:31:00,81.605,81.655,81.605,81.65,725200000.0
2009-10-13 09:32:00,81.65,81.65,81.62,81.625,480300000.0
2009-10-13 09:33:00,81.625,81.63,81.615,81.625,364800000.0
2009-10-13 09:34:00,81.625,81.635,81.605,81.605,504400000.0
2009-10-13 09:35:00,81.605,81.62,81.585,81.615,703600000.0
2009-10-13 09:36:00,81.615,81.615,81.565,81.575,394700000.0
2009-10-13 09:37:00,81.575,81.58,81.555,81.57,617700000.0
2009-10-13 09:38:00,81.57,81.59,81.56,81.58,873900000.0
2009-10-13 09:39:00,81.58,81.605,81.565,81.585,804500003.0
2009-10-13 09:40:00,81.585,81.585,81.55,81.555,459300000.0
2009-10-13 09:41:00,81.555,81.555,81.5,81.515,714600000.0
2009-10-13 09:42:00,81.52,81.525,81.49,81.51,905500000.0
2009-10-13 09:43:00,81.51,81.56,81.505,81.545,843799999.0
2009-10-13 09:44:00,81.545,81.56,81.535,81.555,576599998.0
2009-10-13 09:45:00,81.56,81.57,81.545,81.555,606400000.0
2009-10-13 09:46:00,81.555,81.56,81.54,81.55,509399999.0
2009-10-13 09:47:00,81.55,81.555,81.525,81.525,603900001.0
2009-10-13 09:48:00,81.52,81.53,81.515,81.53,409000000.0
2009-10-13 09:49:00,81.53,81.53,81.51,81.51,439300000.0
2009-10-13 09:50:00,81.51,81.515,81.485,81.485,605300000.0
2009-10-13 09:51:00,81.485,81.53,81.485,81.515,408500000.0
2009-10-13 09:52:00,81.515,81.52,81.495,81.495,393700000.0
2009-10-13 09:53:00,81.495,81.495,81.465,81.485,675600000.0
2009-10-13 09:54:00,81.485,81.495,81.465,81.48,461300000.0
2009-10-13 09:55:00,81.485,81.49,81.445,81.47,782199999.0
2009-10-13 09:56:00,81.47,81.5,81.465,81.485,722200001.0
2009-10-13 09:57:00,81.485,81.51,81.485,81.51,441200000.0
2009-10-13 09:58:00,81.51,81.55,81.5,81.53,621900000.0
2009-10-13 09:59:00,81.53,81.54,81.48,81.51,640200000.0
2009-10-13 10:00:00,81.51,81.54,81.505,81.53,690199999.0
2009-10-13 10:01:00,81.525,81.55,81.52,81.545,498800000.0
2009-10-13 10:02:00,81.535,81.6,81.535,81.6,884800000.0
2009-10-13 10:03:00,81.6,81.61,81.59,81.605,659800001.0
2009-10-13 10:04:00,81.605,81.61,81.575,81.595,457900000.0
2009-10-13 10:05:00,81.6,81.605,81.585,81.585,509900000.0
2009-10-13 10:06:00,81.585,81.635,81.585,81.62,590000000.0
2009-10-13 10:07:00,81.62,81.635,81.6,81.625,692900000.0
2009-10-13 10:08:00,81.625,81.625,81.605,81.61,528700000.0
2009-10-13 10:09:00,81.61,81.615,81.565,81.575,527100000.0
2009-10-13 10:10:00,81.575,81.6,81.57,81.6,495500000.0
2009-10-13 10:11:00,81.6,81.605,81.58,81.585,588200000.0
2009-10-13 10:12:00,81.585,81.585,81.545,81.55,703700000.0
2009-10-13 10:13:00,81.545,81.56,81.54,81.55,569200001.0
2009-10-13 10:14:00,81.555,81.56,81.535,81.54,517900000.0
2009-10-13 10:15:00,81.54,81.54,81.49,81.49,488000000.0
2009-10-13 10:16:00,81.49,81.49,81.46,81.46,651599998.0
2009-10-13 10:17:00,81.46,81.485,81.44,81.485,663900002.0
2009-10-13 10:18:00,81.485,81.495,81.475,81.48,551200003.0
2009-10-13 10:19:00,81.48,81.48,81.435,81.465,565899998.0
2009-10-13 10:20:00,81.465,81.48,81.455,81.47,352400001.0
2009-10-13 10:21:00,81.465,81.485,81.455,81.46,573199999.0
2009-10-13 10:22:00,81.46,81.485,81.46,81.475,534900000.0
2009-10-13 10:23:00,81.475,81.495,81.475,81.475,575900000.0
2009-10-13 10:24:00,81.47,81.5,81.47,81.5,453000001.0
2009-10-13 10:25:00,81.51,81.525,81.48,81.525,603700000.0
2009-10-13 10:26:00,81.53,81.53,81.495,81.505,430099999.0
2009-10-13 10:27:00,81.505,81.525,81.5,81.52,590700000.0
2009-10-13 10:28:00,81.52,81.54,81.5,81.54,636400000.0
2009-10-13 10:29:00,81.54,81.54,81.525,81.525,685100000.0
2009-10-13 10:30:00,81.525,81.525,81.495,81.495,447200001.0
2009-10-13 10:31:00,81.49,81.51,81.45,81.47,161300000.0
2009-10-13 10:32:00,81.485,81.485,81.45,81.45,439800000.0
2009-10-13 10:33:00,81.455,81.455,81.395,81.405,606900000.0
2009-10-13 10:34:00,81.4,81.425,81.385,81.42,476099997.0
2009-10-13 10:35:00,81.42,81.445,81.41,81.435,1084299999.0
2009-10-13 10:36:00,81.435,81.505,81.435,81.475,728000000.0
2009-10-13 10:37:00,81.485,81.505,81.465,81.5,628400000.0
2009-10-13 10:38:00,81.5,81.525,81.5,81.515,578100000.0
2009-10-13 10:39:00,81.525,81.535,81.505,81.51,489600000.0
2009-10-13 10:40:00,81.51,81.51,81.475,81.485,692800001.0
2009-10-13 10:41:00,81.485,81.51,81.48,81.505,248800000.0
2009-10-13 10:42:00,81.5,81.52,81.5,81.515,523200000.0
2009-10-13 10:43:00,81.515,81.53,81.51,81.53,673100001.0
2009-10-13 10:44:00,81.53,81.545,81.52,81.525,676700000.0
2009-10-13 10:45:00,81.525,81.575,81.525,81.575,784599999.0
2009-10-13 10:46:00,81.565,81.575,81.555,81.555,644600003.0
2009-10-13 10:47:00,81.555,81.565,81.54,81.565,615199997.0
2009-10-13 10:48:00,81.565,81.58,81.545,81.55,414000000.0
2009-10-13 10:49:00,81.55,81.55,81.52,81.52,669000000.0
2009-10-13 10:50:00,81.52,81.54,81.515,81.525,472700003.0
2009-10-13 10:51:00,81.525,81.53,81.505,81.51,198200000.0
2009-10-13 10:52:00,81.51,81.515,81.5,81.51,613900001.0
2009-10-13 10:53:00,81.51,81.525,81.51,81.52,462500001.0
2009-10-13 10:54:00,81.52,81.525,81.49,81.515,736300001.0
2009-10-13 10:55:00,81.51,81.52,81.49,81.505,578000000.0
2009-10-13 10:56:00,81.505,81.53,81.49,81.52,575400000.0
2009-10-13 10:57:00,81.52,81.53,81.51,81.51,577499999.0
2009-10-13 10:58:00,81.51,81.54,81.51,81.52,359800001.0
2009-10-13 10:59:00,81.525,81.61,81.525,81.59,836700001.0
2009-10-13 11:00:00,81.595,81.6,81.535,81.555,389300002.0
2009-10-13 11:01:00,81.555,81.575,81.54,81.54,640000000.0
2009-10-13 11:02:00,81.54,81.58,81.535,81.58,629900001.0
2009-10-13 11:03:00,81.58,81.59,81.555,81.575,710099999.0
2009-10-13 11:04:00,81.575,81.64,81.56,81.64,654900000.0
2009-10-13 11:05:00,81.64,81.645,81.625,81.625,753300000.0
2009-10-13 11:06:00,81.625,81.635,81.575,81.575,681900000.0
2009-10-13 11:07:00,81.57,81.57,81.52,81.52,848100001.0
2009-10-13 11:08:00,81.52,81.535,81.515,81.515,468100000.0
2009-10-13 11:09:00,81.52,81.525,81.5,81.505,409300000.0
2009-10-13 11:10:00,81.505,81.51,81.435,81.435,683800001.0
2009-10-13 11:11:00,81.435,81.445,81.375,81.4,749900000.0
2009-10-13 11:12:00,81.4,81.405,81.35,81.375,686500000.0
2009-10-13 11:13:00,81.375,81.415,81.375,81.39,538000000.0
2009-10-13 11:14:00,81.395,81.4,81.36,81.365,455600000.0
2009-10-13 11:15:00,81.365,81.41,81.365,81.41,499400000.0
2009-10-13 11:16:00,81.41,81.425,81.395,81.41,880499999.0
2009-10-13 11:17:00,81.41,81.46,81.41,81.445,843700000.0
2009-10-13 11:18:00,81.45,81.465,81.43,81.445,797400003.0
2009-10-13 11:19:00,81.45,81.45,81.395,81.4,835999999.0
2009-10-13 11:20:00,81.405,81.41,81.395,81.405,709400001.0
2009-10-13 11:21:00,81.405,81.42,81.385,81.39,615199999.0
2009-10-13 11:22:00,81.395,81.41,81.385,81.385,781899999.0
2009-10-13 11:23:00,81.385,81.425,81.385,81.42,770700000.0
2009-10-13 11:24:00,81.42,81.45,81.41,81.41,734500000.0
2009-10-13 11:25:00,81.415,81.46,81.415,81.44,848800003.0
2009-10-13 11:26:00,81.44,81.455,81.435,81.45,567399999.0
2009-10-13 11:27:00,81.45,81.515,81.445,81.5,719600002.0
2009-10-13 11:28:00,81.5,81.535,81.5,81.515,561700000.0
2009-10-13 11:29:00,81.515,81.52,81.495,81.51,317600001.0
2009-10-13 11:30:00,81.51,81.51,81.485,81.485,311800000.0
2009-10-13 11:31:00,81.485,81.49,81.48,81.49,463099999.0
2009-10-13 11:32:00,81.49,81.52,81.485,81.5,682199999.0
2009-10-13 11:33:00,81.505,81.515,81.485,81.51,624200000.0
2009-10-13 11:34:00,81.51,81.515,81.475,81.5,552500000.0
2009-10-13 11:35:00,81.5,81.5,81.49,81.49,160000000.0
2009-10-13 11:36:00,81.485,81.485,81.48,81.485,311299999.0
2009-10-13 11:37:00,81.485,81.49,81.475,81.475,273500000.0
2009-10-13 11:38:00,81.475,81.48,81.46,81.46,343299999.0
2009-10-13 11:39:00,81.46,81.475,81.445,81.455,408900000.0
2009-10-13 11:40:00,81.455,81.495,81.455,81.495,353400001.0
2009-10-13 11:41:00,81.49,81.515,81.48,81.5,598699999.0
2009-10-13 11:42:00,81.5,81.505,81.465,81.475,651500000.0
2009-10-13 11:43:00,81.475,81.49,81.46,81.475,589699999.0
2009-10-13 11:44:00,81.475,81.48,81.46,81.47,739699998.0
2009-10-13 11:45:00,81.475,81.485,81.45,81.465,1084199999.0
2009-10-13 11:46:00,81.47,81.485,81.455,81.475,662800001.0
2009-10-13 11:47:00,81.475,81.51,81.475,81.495,393400000.0
2009-10-13 11:48:00,81.49,81.525,81.49,81.515,459900000.0
2009-10-13 11:49:00,81.515,81.53,81.515,81.515,336100000.0
2009-10-13 11:50:00,81.515,81.53,81.51,81.515,523300000.0
2009-10-13 11:51:00,81.515,81.525,81.51,81.515,404600000.0
2009-10-13 11:52:00,81.51,81.535,81.505,81.535,610400000.0
2009-10-13 11:53:00,81.535,81.545,81.53,81.53,613300000.0
2009-10-13 11:54:00,81.53,81.54,81.51,81.51,444400000.0
2009-10-13 11:55:00,81.51,81.52,81.49,81.495,307400000.0
2009-10-13 11:56:00,81.495,81.515,81.49,81.5,254600000.0
2009-10-13 11:57:00,81.5,81.515,81.485,81.505,530100001.0
2009-10-13 11:58:00,81.505,81.525,81.505,81.52,357300001.0
2009-10-13 11:59:00,81.52,81.53,81.495,81.515,784600001.0
2009-10-13 12:00:00,81.515,81.54,81.515,81.53,439499999.0
2009-10-13 12:01:00,81.53,81.545,81.525,81.525,476100000.0
2009-10-13 12:02:00,81.53,81.535,81.5,81.505,711600000.0
2009-10-13 12:03:00,81.505,81.545,81.505,81.525,390300000.0
2009-10-13 12:04:00,81.52,81.525,81.505,81.515,535799999.0
2009-10-13 12:05:00,81.515,81.55,81.515,81.54,655600000.0
2009-10-13 12:06:00,81.54,81.55,81.51,81.535,770900000.0
2009-10-13 12:07:00,81.53,81.575,81.53,81.555,512900000.0
2009-10-13 12:08:00,81.555,81.57,81.545,81.555,333200000.0
2009-10-13 12:09:00,81.555,81.57,81.535,81.565,532100000.0
2009-10-13 12:10:00,81.57,81.57,81.525,81.535,421300000.0
2009-10-13 12:11:00,81.535,81.545,81.505,81.515,583500000.0
2009-10-13 12:12:00,81.515,81.52,81.445,81.47,668900000.0
2009-10-13 12:13:00,81.465,81.465,81.44,81.46,545500000.0
2009-10-13 12:14:00,81.46,81.485,81.45,81.47,594299999.0
2009-10-13 12:15:00,81.47,81.48,81.455,81.465,211300000.0
2009-10-13 12:16:00,81.465,81.485,81.455,81.465,658000000.0
2009-10-13 12:17:00,81.465,81.49,81.435,81.45,498000000.0
2009-10-13 12:18:00,81.455,81.455,81.43,81.445,485400002.0
2009-10-13 12:19:00,81.445,81.45,81.415,81.415,913800001.0
2009-10-13 12:20:00,81.415,81.42,81.395,81.395,557399999.0
2009-10-13 12:21:00,81.395,81.415,81.375,81.405,419100000.0
2009-10-13 12:22:00,81.4,81.42,81.365,81.375,550000000.0
2009-10-13 12:23:00,81.375,81.395,81.375,81.375,423300000.0
2009-10-13 12:24:00,81.375,81.41,81.375,81.41,650600000.0
2009-10-13 12:25:00,81.41,81.425,81.4,81.425,411100000.0
2009-10-13 12:26:00,81.425,81.44,81.415,81.44,292500000.0
2009-10-13 12:27:00,81.44,81.455,81.44,81.455,199700000.0
2009-10-13 12:28:00,81.455,81.46,81.435,81.45,453300000.0
2009-10-13 12:29:00,81.45,81.46,81.435,81.44,475000000.0
2009-10-13 12:30:00,81.44,81.445,81.4,81.425,416800000.0
2009-10-13 12:31:00,81.425,81.44,81.4,81.44,563899998.0
2009-10-13 12:32:00,81.44,81.455,81.425,81.435,714899998.0
2009-10-13 12:33:00,81.435,81.445,81.42,81.425,306800000.0
2009-10-13 12:34:00,81.42,81.435,81.41,81.42,638599997.0
2009-10-13 12:35:00,81.425,81.445,81.42,81.445,512500000.0
2009-10-13 12:36:00,81.445,81.445,81.425,81.435,400400000.0
2009-10-13 12:37:00,81.435,81.445,81.43,81.435,554499997.0
2009-10-13 12:38:00,81.435,81.46,81.435,81.45,392400001.0
2009-10-13 12:39:00,81.45,81.45,81.44,81.445,372300000.0
2009-10-13 12:40:00,81.445,81.465,81.435,81.45,564500000.0
2009-10-13 12:41:00,81.445,81.47,81.445,81.47,586400001.0
2009-10-13 12:42:00,81.47,81.51,81.455,81.51,757799998.0
2009-10-13 12:43:00,81.51,81.535,81.49,81.53,756500001.0
2009-10-13 12:44:00,81.53,81.55,81.52,81.525,704299999.0
2009-10-13 12:45:00,81.535,81.57,81.52,81.57,597600001.0
2009-10-13 12:46:00,81.57,81.645,81.55,81.64,845600001.0
2009-10-13 12:47:00,81.635,81.645,81.6,81.63,676200003.0
2009-10-13 12:48:00,81.635,81.64,81.59,81.595,588300000.0
2009-10-13 12:49:00,81.59,81.615,81.57,81.615,490399999.0
2009-10-13 12:50:00,81.615,81.645,81.6,81.605,473900000.0
2009-10-13 12:51:00,81.6,81.605,81.55,81.565,629700000.0
2009-10-13 12:52:00,81.57,81.575,81.55,81.55,270500000.0
2009-10-13 12:53:00,81.55,81.565,81.55,81.55,500600000.0
2009-10-13 12:54:00,81.55,81.57,81.55,81.56,384600000.0
2009-10-13 12:55:00,81.56,81.575,81.55,81.55,352600000.0
2009-10-13 12:56:00,81.55,81.565,81.545,81.545,649900000.0
2009-10-13 12:57:00,81.545,81.585,81.535,81.575,912500001.0
2009-10-13 12:58:00,81.575,81.6,81.575,81.595,615500000.0
2009-10-13 12:59:00,81.595,81.6,81.58,81.595,618200000.0
2009-10-13 13:00:00,81.59,81.605,81.585,81.6,560800000.0
2009-10-13 13:01:00,81.6,81.625,81.595,81.625,959600000.0
2009-10-13 13:02:00,81.625,81.645,81.61,81.61,548100000.0
2009-10-13 13:03:00,81.61,81.665,81.605,81.635,490000000.0
2009-10-13 13:04:00,81.635,81.635,81.6,81.615,937700000.0
2009-10-13 13:05:00,81.615,81.63,81.595,81.595,693300001.0
2009-10-13 13:06:00,81.605,81.615,81.59,81.61,629200000.0
2009-10-13 13:07:00,81.61,81.645,81.605,81.645,530500000.0
2009-10-13 13:08:00,81.65,81.65,81.615,81.62,656100003.0
2009-10-13 13:09:00,81.62,81.625,81.59,81.605,962300000.0
2009-10-13 13:10:00,81.605,81.66,81.605,81.655,597400000.0
2009-10-13 13:11:00,81.655,81.67,81.62,81.625,774500000.0
2009-10-13 13:12:00,81.625,81.64,81.62,81.64,746400000.0
2009-10-13 13:13:00,81.64,81.685,81.635,81.675,1001199999.0
2009-10-13 13:14:00,81.675,81.69,81.66,81.665,1110199999.0
2009-10-13 13:15:00,81.665,81.68,81.65,81.66,862899999.0
2009-10-13 13:16:00,81.66,81.675,81.635,81.665,636100000.0
2009-10-13 13:17:00,81.67,81.67,81.615,81.64,788699998.0
2009-10-13 13:18:00,81.645,81.695,81.645,81.675,644200001.0
2009-10-13 13:19:00,81.675,81.675,81.62,81.625,629199999.0
2009-10-13 13:20:00,81.625,81.635,81.615,81.635,442100000.0
2009-10-13 13:21:00,81.635,81.64,81.62,81.635,568700001.0
2009-10-13 13:22:00,81.635,81.65,81.615,81.62,748299999.0
2009-10-13 13:23:00,81.62,81.62,81.6,81.605,427399998.0
2009-10-13 13:24:00,81.605,81.645,81.595,81.645,898200001.0
2009-10-13 13:25:00,81.645,81.65,81.63,81.635,631899999.0
2009-10-13 13:26:00,81.635,81.64,81.585,81.59,538400002.0
2009-10-13 13:27:00,81.59,81.615,81.59,81.615,509900001.0
2009-10-13 13:28:00,81.615,81.635,81.61,81.62,501800001.0
2009-10-13 13:29:00,81.62,81.62,81.58,81.62,818099999.0
2009-10-13 13:30:00,81.62,81.625,81.605,81.615,582300000.0
2009-10-13 13:31:00,81.615,81.625,81.61,81.615,513200000.0
2009-10-13 13:32:00,81.615,81.62,81.595,81.595,396400001.0
2009-10-13 13:33:00,81.595,81.605,81.595,81.6,219500000.0
2009-10-13 13:34:00,81.605,81.625,81.605,81.625,265600000.0
2009-10-13 13:35:00,81.625,81.625,81.585,81.595,445300000.0
2009-10-13 13:36:00,81.595,81.61,81.585,81.605,558200000.0
2009-10-13 13:37:00,81.605,81.625,81.6,81.62,491100000.0
2009-10-13 13:38:00,81.615,81.625,81.615,81.615,461400000.0
2009-10-13 13:39:00,81.615,81.65,81.615,81.63,465900000.0
2009-10-13 13:40:00,81.63,81.63,81.6,81.61,463800000.0
2009-10-13 13:41:00,81.61,81.61,81.6,81.605,168700000.0
2009-10-13 13:42:00,81.605,81.635,81.585,81.585,385100001.0
2009-10-13 13:43:00,81.58,81.58,81.565,81.565,328400000.0
2009-10-13 13:44:00,81.565,81.6,81.545,81.595,408700000.0
2009-10-13 13:45:00,81.595,81.64,81.57,81.63,842700000.0
2009-10-13 13:46:00,81.63,81.655,81.605,81.64,443900000.0
2009-10-13 13:47:00,81.64,81.655,81.615,81.615,308000000.0
2009-10-13 13:48:00,81.615,81.62,81.575,81.605,797000000.0
2009-10-13 13:49:00,81.605,81.61,81.575,81.58,573399998.0
2009-10-13 13:50:00,81.58,81.585,81.565,81.575,631999998.0
2009-10-13 13:51:00,81.575,81.575,81.55,81.555,603099999.0
2009-10-13 13:52:00,81.555,81.56,81.525,81.53,648300000.0
2009-10-13 13:53:00,81.53,81.53,81.495,81.515,529400000.0
2009-10-13 13:54:00,81.515,81.515,81.48,81.49,588799999.0
2009-10-13 13:55:00,81.49,81.55,81.49,81.545,269800000.0
2009-10-13 13:56:00,81.545,81.57,81.54,81.57,122000000.0
2009-10-13 13:57:00,81.57,81.57,81.515,81.525,430199999.0
2009-10-13 13:58:00,81.53,81.545,81.525,81.53,454500000.0
2009-10-13 13:59:00,81.53,81.535,81.465,81.465,590700000.0
2009-10-13 14:00:00,81.465,81.48,81.46,81.47,585100000.0
2009-10-13 14:01:00,81.47,81.48,81.455,81.48,478800000.0
2009-10-13 14:02:00,81.48,81.495,81.475,81.475,378300000.0
2009-10-13 14:03:00,81.475,81.475,81.45,81.455,470700000.0
2009-10-13 14:04:00,81.455,81.505,81.455,81.48,606100002.0
2009-10-13 14:05:00,81.48,81.505,81.48,81.5,403200000.0
2009-10-13 14:06:00,81.495,81.495,81.48,81.49,250600000.0
2009-10-13 14:07:00,81.485,81.49,81.47,81.475,212600000.0
2009-10-13 14:08:00,81.475,81.48,81.455,81.47,572699999.0
2009-10-13 14:09:00,81.47,81.47,81.455,81.46,242500000.0
2009-10-13 14:10:00,81.46,81.465,81.445,81.46,306400000.0
2009-10-13 14:11:00,81.46,81.47,81.44,81.44,235900000.0
2009-10-13 14:12:00,81.435,81.435,81.415,81.42,467500000.0
2009-10-13 14:13:00,81.42,81.43,81.395,81.395,500499999.0
2009-10-13 14:14:00,81.395,81.4,81.375,81.4,445300000.0
2009-10-13 14:15:00,81.405,81.445,81.38,81.445,633200001.0
2009-10-13 14:16:00,81.445,81.46,81.435,81.45,414400000.0
2009-10-13 14:17:00,81.45,81.48,81.43,81.455,583200000.0
2009-10-13 14:18:00,81.46,81.46,81.405,81.425,560900000.0
2009-10-13 14:19:00,81.425,81.445,81.39,81.395,581999999.0
2009-10-13 14:20:00,81.39,81.4,81.36,81.37,450600000.0
2009-10-13 14:21:00,81.365,81.38,81.35,81.35,458700000.0
2009-10-13 14:22:00,81.35,81.36,81.345,81.36,419199999.0
2009-10-13 14:23:00,81.365,81.385,81.345,81.355,318300000.0
2009-10-13 14:24:00,81.36,81.385,81.345,81.38,404000000.0
2009-10-13 14:25:00,81.38,81.39,81.36,81.365,553800000.0
2009-10-13 14:26:00,81.365,81.375,81.35,81.37,360600000.0
2009-10-13 14:27:00,81.37,81.37,81.35,81.35,387700000.0
2009-10-13 14:28:00,81.35,81.355,81.32,81.32,458000000.0
2009-10-13 14:29:00,81.325,81.355,81.325,81.355,427400000.0
2009-10-13 14:30:00,81.355,81.38,81.355,81.37,399500000.0
2009-10-13 14:31:00,81.365,81.375,81.36,81.375,138800000.0
2009-10-13 14:32:00,81.375,81.42,81.36,81.415,231500000.0
2009-10-13 14:33:00,81.415,81.415,81.38,81.395,274600000.0
2009-10-13 14:34:00,81.39,81.405,81.37,81.38,382900000.0
2009-10-13 14:35:00,81.38,81.38,81.355,81.37,331100000.0
2009-10-13 14:36:00,81.37,81.385,81.37,81.38,418800000.0
2009-10-13 14:37:00,81.38,81.38,81.36,81.365,370800000.0
2009-10-13 14:38:00,81.365,81.395,81.365,81.385,224000000.0
2009-10-13 14:39:00,81.385,81.405,81.385,81.4,154600000.0
2009-10-13 14:40:00,81.4,81.405,81.385,81.405,176100000.0
2009-10-13 14:41:00,81.4,81.42,81.395,81.415,262200000.0
2009-10-13 14:42:00,81.415,81.42,81.395,81.395,272200000.0
2009-10-13 14:43:00,81.4,81.42,81.395,81.42,297300000.0
2009-10-13 14:44:00,81.42,81.435,81.42,81.425,118200000.0
2009-10-13 14:45:00,81.425,81.435,81.415,81.43,182700000.0
2009-10-13 14:46:00,81.435,81.435,81.41,81.415,342600000.0
2009-10-13 14:47:00,81.415,81.435,81.405,81.41,347000000.0
2009-10-13 14:48:00,81.41,81.41,81.39,81.395,255000000.0
2009-10-13 14:49:00,81.395,81.4,81.375,81.38,304400000.0
2009-10-13 14:50:00,81.38,81.405,81.375,81.39,638400003.0
2009-10-13 14:51:00,81.39,81.395,81.375,81.385,337500000.0
2009-10-13 14:52:00,81.385,81.4,81.385,81.385,504100000.0
2009-10-13 14:53:00,81.385,81.395,81.355,81.37,410699999.0
2009-10-13 14:54:00,81.365,81.385,81.355,81.385,979200004.0
2009-10-13 14:55:00,81.39,81.415,81.365,81.375,816000000.0
2009-10-13 14:56:00,81.375,81.375,81.345,81.35,569900000.0
2009-10-13 14:57:00,81.35,81.395,81.345,81.375,661499999.0
2009-10-13 14:58:00,81.375,81.375,81.35,81.365,467600000.0
2009-10-13 14:59:00,81.365,81.37,81.355,81.355,432000000.0
2009-10-13 15:00:00,81.355,81.39,81.355,81.38,530400000.0
2009-10-13 15:01:00,81.38,81.39,81.365,81.385,824900001.0
2009-10-13 15:02:00,81.39,81.415,81.36,81.365,794900000.0
2009-10-13 15:03:00,81.365,81.465,81.365,81.435,764799999.0
2009-10-13 15:04:00,81.435,81.44,81.405,81.435,874000002.0
2009-10-13 15:05:00,81.44,81.445,81.4,81.42,927600002.0
2009-10-13 15:06:00,81.425,81.47,81.415,81.445,708600002.0
2009-10-13 15:07:00,81.455,81.535,81.445,81.53,1005399995.0
2009-10-13 15:08:00,81.535,81.535,81.5,81.52,749900000.0
2009-10-13 15:09:00,81.515,81.535,81.475,81.475,703899999.0
2009-10-13 15:10:00,81.475,81.475,81.42,81.44,524900000.0
2009-10-13 15:11:00,81.435,81.47,81.42,81.435,625500000.0
2009-10-13 15:12:00,81.435,81.45,81.4,81.405,139100000.0
2009-10-13 15:13:00,81.405,81.42,81.395,81.41,801200001.0
2009-10-13 15:14:00,81.41,81.445,81.41,81.435,729700000.0
2009-10-13 15:15:00,81.435,81.45,81.415,81.445,678600003.0
2009-10-13 15:16:00,81.445,81.455,81.415,81.425,661900003.0
2009-10-13 15:17:00,81.425,81.43,81.395,81.395,288099998.0
2009-10-13 15:18:00,81.395,81.415,81.395,81.4,623400000.0
2009-10-13 15:19:00,81.4,81.405,81.395,81.395,426600000.0
2009-10-13 15:20:00,81.395,81.405,81.365,81.4,502600000.0
2009-10-13 15:21:00,81.4,81.405,81.37,81.395,422600000.0
2009-10-13 15:22:00,81.395,81.395,81.395,81.395,196800000.0
2009-10-13 15:23:00,81.395,81.395,81.37,81.385,455400000.0
2009-10-13 15:24:00,81.385,81.39,81.355,81.385,423199995.0
2009-10-13 15:25:00,81.385,81.395,81.385,81.395,208800000.0
2009-10-13 15:26:00,81.395,81.395,81.355,81.365,375500000.0
2009-10-13 15:27:00,81.365,81.39,81.365,81.365,535099999.0
2009-10-13 15:28:00,81.365,81.37,81.335,81.345,419799998.0
2009-10-13 15:29:00,81.345,81.355,81.345,81.345,160600000.0
2009-10-13 15:30:00,81.345,81.35,81.325,81.345,583600002.0
2009-10-13 15:31:00,81.34,81.36,81.33,81.33,661300003.0
2009-10-13 15:32:00,81.33,81.36,81.32,81.35,611500000.0
2009-10-13 15:33:00,81.35,81.37,81.335,81.365,673100000.0
2009-10-13 15:34:00,81.365,81.37,81.345,81.37,540100000.0
2009-10-13 15:35:00,81.38,81.405,81.355,81.4,697600000.0
2009-10-13 15:36:00,81.4,81.41,81.37,81.39,833300000.0
2009-10-13 15:37:00,81.39,81.4,81.37,81.37,791700000.0
2009-10-13 15:38:00,81.37,81.395,81.365,81.38,721299998.0
2009-10-13 15:39:00,81.38,81.385,81.33,81.33,461500000.0
2009-10-13 15:40:00,81.335,81.355,81.31,81.31,728100000.0
2009-10-13 15:41:00,81.305,81.315,81.295,81.315,827899999.0
2009-10-13 15:42:00,81.315,81.32,81.295,81.295,644200000.0
2009-10-13 15:43:00,81.295,81.31,81.29,81.3,380800000.0
2009-10-13 15:44:00,81.305,81.305,81.26,81.26,610800000.0
2009-10-13 15:45:00,81.265,81.295,81.26,81.26,967399999.0
2009-10-13 15:46:00,81.255,81.29,81.255,81.275,873800003.0
2009-10-13 15:47:00,81.275,81.315,81.275,81.305,676600000.0
2009-10-13 15:48:00,81.305,81.315,81.28,81.31,733499999.0
2009-10-13 15:49:00,81.305,81.325,81.305,81.315,617000000.0
2009-10-13 15:50:00,81.31,81.345,81.3,81.33,498200000.0
2009-10-13 15:51:00,81.335,81.34,81.315,81.32,727000001.0
2009-10-13 15:52:00,81.32,81.34,81.315,81.33,705000002.0
2009-10-13 15:53:00,81.335,81.335,81.29,81.3,773299998.0
2009-10-13 15:54:00,81.305,81.325,81.255,81.27,1034800000.0
2009-10-13 15:55:00,81.28,81.29,81.18,81.185,659200002.0
2009-10-13 15:56:00,81.185,81.205,81.175,81.195,740000000.0
2009-10-13 15:57:00,81.195,81.195,81.145,81.16,491900000.0
2009-10-13 15:58:00,81.155,81.185,81.125,81.13,402500000.0
2009-10-13 15:59:00,81.13,81.17,81.13,81.15,733500001.0
2009-10-13 16:00:00,81.15,81.15,81.105,81.105,483600001.0
2009-10-13 16:01:00,81.105,81.155,81.1,81.135,783300001.0
2009-10-13 16:02:00,81.15,81.165,81.07,81.105,384200000.0
2009-10-13 16:03:00,81.105,81.11,81.005,81.025,502200000.0
2009-10-13 16:04:00,81.025,81.05,81.015,81.035,793000001.0
2009-10-13 16:05:00,81.035,81.035,80.995,81.005,773500001.0
2009-10-13 16:06:00,81.01,81.065,81.005,81.045,652900000.0
2009-10-13 16:07:00,81.045,81.105,81.035,81.1,899500002.0
2009-10-13 16:08:00,81.1,81.105,81.06,81.065,678200000.0
2009-10-13 16:09:00,81.06,81.085,81.05,81.05,608200000.0
2009-10-13 16:10:00,81.05,81.075,81.04,81.065,731399999.0
2009-10-13 16:11:00,81.065,81.08,81.06,81.075,822200000.0
2009-10-13 16:12:00,81.075,81.095,81.075,81.09,541200002.0
2009-10-13 16:13:00,81.09,81.105,81.07,81.095,864600001.0
2009-10-13 16:14:00,81.095,81.115,81.08,81.115,559800001.0
2009-10-13 16:15:00,81.115,81.115,81.07,81.075,666300001.0
2009-10-13 16:16:00,81.075,81.085,81.06,81.065,779299999.0
2009-10-13 16:17:00,81.06,81.075,81.04,81.06,777900000.0
2009-10-13 16:18:00,81.06,81.07,81.04,81.065,439000000.0
2009-10-13 16:19:00,81.065,81.07,81.045,81.06,529900000.0
2009-10-13 16:20:00,81.06,81.06,81.03,81.03,568000000.0
2009-10-13 16:21:00,81.03,81.05,81.02,81.05,505800000.0
2009-10-13 16:22:00,81.05,81.075,81.04,81.045,475300000.0
2009-10-13 16:23:00,81.045,81.07,81.03,81.04,672400000.0
2009-10-13 16:24:00,81.045,81.055,81.035,81.04,676100000.0
2009-10-13 16:25:00,81.04,81.05,81.025,81.035,849400000.0
2009-10-13 16:26:00,81.035,81.05,81.02,81.05,986700001.0
2009-10-13 16:27:00,81.05,81.095,81.05,81.095,546700001.0
2009-10-13 16:28:00,81.09,81.11,81.09,81.095,827900001.0
2009-10-13 16:29:00,81.095,81.16,81.095,81.16,632000000.0
2009-10-13 16:30:00,81.16,81.165,81.145,81.165,525300000.0
2009-10-13 16:31:00,81.16,81.175,81.15,81.165,618999998.0
2009-10-13 16:32:00,81.165,81.195,81.155,81.18,872200001.0
2009-10-13 16:33:00,81.18,81.225,81.18,81.205,841100000.0
2009-10-13 16:34:00,81.205,81.22,81.175,81.185,842800002.0
2009-10-13 16:35:00,81.185,81.195,81.17,81.18,531500001.0
2009-10-13 16:36:00,81.18,81.195,81.17,81.175,566100000.0
2009-10-13 16:37:00,81.175,81.19,81.17,81.185,621800000.0
2009-10-13 16:38:00,81.185,81.195,81.165,81.175,600600002.0
2009-10-13 16:39:00,81.175,81.175,81.15,81.155,475100001.0
2009-10-13 16:40:00,81.155,81.155,81.125,81.13,524400000.0
2009-10-13 16:41:00,81.13,81.14,81.115,81.12,491000000.0
2009-10-13 16:42:00,81.12,81.12,81.09,81.105,710300002.0
2009-10-13 16:43:00,81.105,81.105,81.085,81.1,573199999.0
2009-10-13 16:44:00,81.1,81.11,81.09,81.105,753500001.0
2009-10-13 16:45:00,81.105,81.125,81.105,81.115,394300000.0
2009-10-13 16:46:00,81.115,81.13,81.11,81.12,438200000.0
2009-10-13 16:47:00,81.12,81.125,81.12,81.12,327100000.0
2009-10-13 16:48:00,81.12,81.12,81.115,81.115,181000000.0
2009-10-13 16:49:00,81.115,81.115,81.095,81.095,626800002.0
2009-10-13 16:50:00,81.095,81.1,81.075,81.09,623800000.0
2009-10-13 16:51:00,81.085,81.095,81.075,81.085,810399998.0
2009-10-13 16:52:00,81.085,81.115,81.08,81.11,489100000.0
2009-10-13 16:53:00,81.11,81.115,81.09,81.095,587800000.0
2009-10-13 16:54:00,81.095,81.1,81.07,81.09,512900001.0
2009-10-13 16:55:00,81.09,81.095,81.075,81.08,580700005.0
2009-10-13 16:56:00,81.08,81.09,81.07,81.085,633599998.0
2009-10-13 16:57:00,81.085,81.125,81.085,81.115,480100001.0
2009-10-13 16:58:00,81.115,81.165,81.11,81.16,593600001.0
2009-10-13 16:59:00,81.16,81.21,81.155,81.17,668800000.0
2009-10-13 17:00:00,81.17,81.195,81.145,81.185,487000000.0
2009-10-13 17:01:00,81.185,81.2,81.17,81.175,758600000.0
2009-10-13 17:02:00,81.175,81.185,81.13,81.155,805200000.0
2009-10-13 17:03:00,81.155,81.165,81.125,81.135,681800000.0
2009-10-13 17:04:00,81.135,81.16,81.125,81.15,704200002.0
2009-10-13 17:05:00,81.15,81.15,81.105,81.115,680499999.0
2009-10-13 17:06:00,81.115,81.13,81.09,81.09,421400000.0
2009-10-13 17:07:00,81.085,81.095,81.065,81.09,769000000.0
2009-10-13 17:08:00,81.09,81.115,81.055,81.06,632500000.0
2009-10-13 17:09:00,81.065,81.07,81.05,81.055,757899999.0
2009-10-13 17:10:00,81.05,81.07,81.05,81.07,753500001.0
2009-10-13 17:11:00,81.065,81.09,81.05,81.085,861300001.0
2009-10-13 17:12:00,81.085,81.095,81.065,81.09,615299999.0
2009-10-13 17:13:00,81.09,81.11,81.085,81.09,765400005.0
2009-10-13 17:14:00,81.095,81.105,81.075,81.075,433500000.0
2009-10-13 17:15:00,81.075,81.095,81.075,81.085,720700001.0
2009-10-13 17:16:00,81.085,81.11,81.085,81.09,598000003.0
2009-10-13 17:17:00,81.09,81.1,81.07,81.095,669200000.0
2009-10-13 17:18:00,81.095,81.115,81.08,81.1,443900001.0
2009-10-13 17:19:00,81.11,81.115,81.095,81.105,620800000.0
2009-10-13 17:20:00,81.105,81.125,81.1,81.115,535899998.0
2009-10-13 17:21:00,81.11,81.125,81.105,81.125,815999999.0
2009-10-13 17:22:00,81.125,81.13,81.105,81.12,788300002.0
2009-10-13 17:23:00,81.12,81.13,81.095,81.095,847799998.0
2009-10-13 17:24:00,81.095,81.11,81.08,81.095,916300001.0
2009-10-13 17:25:00,81.095,81.115,81.085,81.1,861299998.0
2009-10-13 17:26:00,81.1,81.115,81.09,81.11,449200000.0
2009-10-13 17:27:00,81.11,81.115,81.08,81.115,839000001.0
2009-10-13 17:28:00,81.115,81.115,81.075,81.08,654599997.0
2009-10-13 17:29:00,81.08,81.1,81.08,81.085,555699998.0
2009-10-13 17:30:00,81.085,81.115,81.075,81.11,1038299997.0
2009-10-13 17:31:00,81.11,81.13,81.105,81.115,868700000.0
2009-10-13 17:32:00,81.115,81.15,81.115,81.14,808899999.0
2009-10-13 17:33:00,81.14,81.15,81.135,81.14,585499999.0
2009-10-13 17:34:00,81.14,81.185,81.14,81.175,484500000.0
2009-10-13 17:35:00,81.175,81.205,81.17,81.19,496600000.0
2009-10-13 17:36:00,81.19,81.205,81.18,81.205,560000000.0
2009-10-13 17:37:00,81.195,81.22,81.195,81.205,758500001.0
2009-10-13 17:38:00,81.205,81.235,81.195,81.215,815000000.0
2009-10-13 17:39:00,81.22,81.255,81.215,81.255,654100002.0
2009-10-13 17:40:00,81.255,81.285,81.255,81.285,669000002.0
2009-10-13 17:41:00,81.28,81.325,81.28,81.305,677500002.0
2009-10-13 17:42:00,81.305,81.35,81.3,81.34,875100001.0
2009-10-13 17:43:00,81.335,81.375,81.33,81.365,775700005.0
2009-10-13 17:44:00,81.365,81.395,81.355,81.395,554200002.0
2009-10-13 17:45:00,81.395,81.4,81.36,81.36,546900000.0
2009-10-13 17:46:00,81.36,81.375,81.345,81.36,785600003.0
2009-10-13 17:47:00,81.355,81.36,81.325,81.33,679600003.0
2009-10-13 17:48:00,81.335,81.34,81.33,81.33,366400000.0
2009-10-13 17:49:00,81.33,81.34,81.305,81.32,620699999.0
2009-10-13 17:50:00,81.32,81.355,81.32,81.335,838400005.0
2009-10-13 17:51:00,81.335,81.365,81.335,81.35,631400001.0
2009-10-13 17:52:00,81.35,81.37,81.345,81.355,745200005.0
2009-10-13 17:53:00,81.355,81.365,81.345,81.345,436500000.0
2009-10-13 17:54:00,81.35,81.375,81.34,81.365,693200000.0
2009-10-13 17:55:00,81.365,81.395,81.36,81.395,640700001.0
2009-10-13 17:56:00,81.395,81.415,81.39,81.4,589399999.0
2009-10-13 17:57:00,81.4,81.415,81.39,81.4,583699998.0
2009-10-13 17:58:00,81.41,81.42,81.37,81.37,739200000.0
2009-10-13 17:59:00,81.37,81.385,81.365,81.385,849700000.0
2009-10-13 18:00:00,81.385,81.4,81.36,81.4,618800000.0
2009-10-13 18:01:00,81.4,81.405,81.37,81.405,474999999.0
2009-10-13 18:02:00,81.405,81.415,81.365,81.365,497099999.0
2009-10-13 18:03:00,81.365,81.365,81.35,81.35,470400000.0
2009-10-13 18:04:00,81.35,81.365,81.34,81.355,478500001.0
2009-10-13 18:05:00,81.355,81.355,81.315,81.325,377700000.0
2009-10-13 18:06:00,81.33,81.33,81.315,81.325,342600000.0
2009-10-13 18:07:00,81.325,81.33,81.305,81.31,363000000.0
2009-10-13 18:08:00,81.31,81.31,81.305,81.305,240300000.0
2009-10-13 18:09:00,81.305,81.315,81.3,81.315,331600000.0
2009-10-13 18:10:00,81.315,81.325,81.305,81.315,441600000.0
2009-10-13 18:11:00,81.315,81.315,81.295,81.295,217200000.0
2009-10-13 18:12:00,81.295,81.34,81.295,81.335,703799999.0
2009-10-13 18:13:00,81.335,81.36,81.325,81.34,671700001.0
2009-10-13 18:14:00,81.34,81.355,81.335,81.34,280400001.0
2009-10-13 18:15:00,81.34,81.35,81.315,81.325,188000000.0
2009-10-13 18:16:00,81.325,81.34,81.325,81.33,423399999.0
2009-10-13 18:17:00,81.325,81.33,81.315,81.325,488700001.0
2009-10-13 18:18:00,81.325,81.325,81.295,81.315,453500000.0
2009-10-13 18:19:00,81.31,81.315,81.28,81.28,353400000.0
2009-10-13 18:20:00,81.285,81.29,81.27,81.275,279500000.0
2009-10-13 18:21:00,81.275,81.29,81.26,81.275,450600001.0
2009-10-13 18:22:00,81.275,81.275,81.255,81.255,508600000.0
2009-10-13 18:23:00,81.26,81.27,81.255,81.27,333700000.0
2009-10-13 18:24:00,81.275,81.29,81.27,81.27,264900001.0
2009-10-13 18:25:00,81.27,81.29,81.27,81.285,313700000.0
2009-10-13 18:26:00,81.285,81.29,81.27,81.28,274200000.0
2009-10-13 18:27:00,81.28,81.28,81.265,81.27,205900000.0
2009-10-13 18:28:00,81.27,81.295,81.27,81.295,322600000.0
2009-10-13 18:29:00,81.295,81.295,81.275,81.29,331199999.0
2009-10-13 18:30:00,81.29,81.29,81.28,81.28,300600001.0
2009-10-13 18:31:00,81.28,81.28,81.275,81.28,253500001.0
2009-10-13 18:32:00,81.28,81.28,81.27,81.28,162000000.0
2009-10-13 18:33:00,81.28,81.3,81.28,81.3,132100000.0
2009-10-13 18:34:00,81.3,81.31,81.295,81.305,68000000.0
2009-10-13 18:35:00,81.305,81.315,81.305,81.315,39400000.0
2009-10-13 18:36:00,81.32,81.325,81.31,81.32,111400000.0
2009-10-13 18:37:00,81.325,81.335,81.315,81.33,116800000.0
2009-10-13 18:38:00,81.34,81.34,81.33,81.34,206000000.0
2009-10-13 18:39:00,81.34,81.345,81.33,81.345,108000000.0
2009-10-13 18:40:00,81.345,81.345,81.325,81.335,289700001.0
2009-10-13 18:41:00,81.335,81.34,81.335,81.335,35200000.0
2009-10-13 18:42:00,81.335,81.335,81.3,81.305,196100000.0
2009-10-13 18:43:00,81.3,81.32,81.3,81.32,119600000.0
2009-10-13 18:44:00,81.32,81.335,81.305,81.305,90800000.0
2009-10-13 18:45:00,81.305,81.305,81.295,81.3,78700000.0
2009-10-13 18:46:00,81.3,81.31,81.3,81.3,121400000.0
2009-10-13 18:47:00,81.3,81.315,81.295,81.31,117300000.0
2009-10-13 18:48:00,81.305,81.315,81.305,81.305,178400000.0
2009-10-13 18:49:00,81.305,81.305,81.29,81.295,181700000.0
2009-10-13 18:50:00,81.295,81.295,81.295,81.295,17600000.0
2009-10-13 18:51:00,81.295,81.32,81.295,81.305,374500000.0
2009-10-13 18:52:00,81.305,81.315,81.305,81.315,158200000.0
2009-10-13 18:53:00,81.31,81.315,81.305,81.315,147999999.0
2009-10-13 18:54:00,81.315,81.34,81.315,81.325,369200000.0
2009-10-13 18:55:00,81.325,81.335,81.325,81.33,339100000.0
2009-10-13 18:56:00,81.33,81.33,81.325,81.33,142100000.0
2009-10-13 18:57:00,81.33,81.335,81.3,81.3,236400000.0
2009-10-13 18:58:00,81.305,81.31,81.3,81.3,114500000.0
2009-10-13 18:59:00,81.295,81.3,81.285,81.29,273200000.0
2009-10-13 19:00:00,81.285,81.295,81.275,81.275,494300000.0
2009-10-13 19:01:00,81.275,81.285,81.25,81.265,426499998.0
2009-10-13 19:02:00,81.265,81.275,81.255,81.275,257600001.0
2009-10-13 19:03:00,81.275,81.28,81.27,81.275,207200001.0
2009-10-13 19:04:00,81.27,81.29,81.27,81.285,329200001.0
2009-10-13 19:05:00,81.285,81.295,81.285,81.29,190200000.0
2009-10-13 19:06:00,81.29,81.305,81.29,81.29,145600000.0
2009-10-13 19:07:00,81.29,81.3,81.285,81.29,134400000.0
2009-10-13 19:08:00,81.29,81.305,81.29,81.295,277200000.0
2009-10-13 19:09:00,81.295,81.3,81.29,81.3,76900000.0
2009-10-13 19:10:00,81.295,81.295,81.29,81.295,70800000.0
2009-10-13 19:11:00,81.295,81.305,81.29,81.295,93800000.0
2009-10-13 19:12:00,81.295,81.295,81.28,81.28,128400000.0
2009-10-13 19:13:00,81.28,81.28,81.26,81.26,97400000.0
2009-10-13 19:14:00,81.265,81.265,81.255,81.255,108000000.0
2009-10-13 19:15:00,81.255,81.26,81.255,81.26,26800000.0
2009-10-13 19:16:00,81.265,81.27,81.26,81.26,203199999.0
2009-10-13 19:17:00,81.26,81.265,81.26,81.265,54300000.0
2009-10-13 19:18:00,81.26,81.26,81.255,81.255,140800000.0
2009-10-13 19:19:00,81.255,81.26,81.245,81.255,312400004.0
2009-10-13 19:20:00,81.255,81.255,81.245,81.25,250400000.0
2009-10-13 19:21:00,81.25,81.275,81.25,81.275,293199998.0
2009-10-13 19:22:00,81.28,81.315,81.28,81.3,391599999.0
2009-10-13 19:23:00,81.295,81.325,81.29,81.31,283000002.0
2009-10-13 19:24:00,81.31,81.31,81.27,81.27,259800000.0
2009-10-13 19:25:00,81.275,81.28,81.26,81.265,339700001.0
2009-10-13 19:26:00,81.265,81.265,81.26,81.265,198000000.0
2009-10-13 19:27:00,81.265,81.275,81.255,81.265,312400000.0
2009-10-13 19:28:00,81.265,81.29,81.265,81.28,368000000.0
2009-10-13 19:29:00,81.28,81.28,81.255,81.265,377599999.0
2009-10-13 19:30:00,81.26,81.26,81.245,81.25,268000000.0
2009-10-13 19:31:00,81.25,81.265,81.245,81.25,413600001.0
2009-10-13 19:32:00,81.25,81.265,81.235,81.235,211400000.0
2009-10-13 19:33:00,81.235,81.24,81.21,81.21,406300000.0
2009-10-13 19:34:00,81.21,81.215,81.2,81.205,385000000.0
2009-10-13 19:35:00,81.205,81.225,81.205,81.225,178900000.0
2009-10-13 19:36:00,81.225,81.235,81.225,81.235,307200000.0
2009-10-13 19:37:00,81.235,81.235,81.21,81.215,303000000.0
2009-10-13 19:38:00,81.215,81.24,81.205,81.235,396100002.0
2009-10-13 19:39:00,81.235,81.24,81.23,81.235,195400000.0
2009-10-13 19:40:00,81.235,81.235,81.225,81.225,149200000.0
2009-10-13 19:41:00,81.225,81.245,81.225,81.245,300199998.0
2009-10-13 19:42:00,81.24,81.24,81.22,81.22,241000000.0
2009-10-13 19:43:00,81.22,81.24,81.205,81.205,475199998.0
2009-10-13 19:44:00,81.21,81.21,81.185,81.185,220499999.0
2009-10-13 19:45:00,81.185,81.2,81.16,81.16,576800002.0
2009-10-13 19:46:00,81.155,81.195,81.13,81.185,501799998.0
2009-10-13 19:47:00,81.185,81.19,81.11,81.12,820000000.0
2009-10-13 19:48:00,81.12,81.125,81.055,81.08,647900000.0
2009-10-13 19:49:00,81.08,81.115,81.075,81.09,557800000.0
2009-10-13 19:50:00,81.09,81.1,81.04,81.05,480700001.0
2009-10-13 19:51:00,81.055,81.07,81.045,81.055,366200001.0
2009-10-13 19:52:00,81.055,81.07,81.055,81.065,288400000.0
2009-10-13 19:53:00,81.065,81.075,81.06,81.07,197600000.0
2009-10-13 19:54:00,81.07,81.09,81.07,81.07,288500000.0
2009-10-13 19:55:00,81.07,81.07,81.05,81.06,448500000.0
2009-10-13 19:56:00,81.065,81.09,81.06,81.08,800999998.0
2009-10-13 19:57:00,81.08,81.085,81.055,81.085,510599999.0
2009-10-13 19:58:00,81.085,81.13,81.075,81.125,594800004.0
2009-10-13 19:59:00,81.135,81.21,81.135,81.21,661000000.0
2009-10-13 20:00:00,81.205,81.24,81.205,81.23,650299998.0
2009-10-13 20:01:00,81.23,81.505,81.22,81.425,793500000.0
2009-10-13 20:02:00,81.42,81.42,81.285,81.285,824500001.0
2009-10-13 20:03:00,81.285,81.295,81.25,81.275,490600000.0
2009-10-13 20:04:00,81.275,81.29,81.205,81.205,422600000.0
2009-10-13 20:05:00,81.205,81.27,81.195,81.27,471200000.0
2009-10-13 20:06:00,81.27,81.34,81.25,81.27,592700000.0
2009-10-13 20:07:00,81.265,81.28,81.235,81.24,765000000.0
2009-10-13 20:08:00,81.245,81.295,81.245,81.255,382500000.0
2009-10-13 20:09:00,81.255,81.32,81.245,81.31,532100000.0
2009-10-13 20:10:00,81.31,81.31,81.265,81.285,544399998.0
2009-10-13 20:11:00,81.29,81.295,81.25,81.28,392800000.0
2009-10-13 20:12:00,81.275,81.295,81.26,81.275,421300000.0
2009-10-13 20:13:00,81.275,81.325,81.27,81.285,402800000.0
2009-10-13 20:14:00,81.285,81.315,81.25,81.26,388900000.0
2009-10-13 20:15:00,81.26,81.295,81.255,81.26,420800000.0
2009-10-13 20:16:00,81.26,81.3,81.26,81.295,375700000.0
2009-10-13 20:17:00,81.3,81.32,81.25,81.255,280400000.0
2009-10-13 20:18:00,81.255,81.265,81.23,81.245,357000000.0
2009-10-13 20:19:00,81.245,81.26,81.235,81.24,408000000.0
2009-10-13 20:20:00,81.245,81.265,81.24,81.25,705800001.0
2009-10-13 20:21:00,81.25,81.31,81.25,81.295,576600000.0
2009-10-13 20:22:00,81.3,81.33,81.265,81.27,651200000.0
2009-10-13 20:23:00,81.27,81.3,81.26,81.29,707399999.0
2009-10-13 20:24:00,81.29,81.305,81.29,81.305,329599998.0
2009-10-13 20:25:00,81.305,81.305,81.245,81.245,629200000.0
2009-10-13 20:26:00,81.245,81.255,81.215,81.23,626400000.0
2009-10-13 20:27:00,81.23,81.24,81.225,81.23,392400000.0
2009-10-13 20:28:00,81.23,81.23,81.215,81.22,263999999.0
2009-10-13 20:29:00,81.22,81.265,81.205,81.265,786900001.0
2009-10-13 20:30:00,81.265,81.335,81.25,81.32,558900001.0
2009-10-13 20:31:00,81.32,81.335,81.31,81.32,534800000.0
2009-10-13 20:32:00,81.33,81.33,81.3,81.305,685499999.0
2009-10-13 20:33:00,81.305,81.335,81.305,81.32,484100001.0
2009-10-13 20:34:00,81.32,81.34,81.315,81.32,307200000.0
2009-10-13 20:35:00,81.32,81.35,81.32,81.345,370400001.0
2009-10-13 20:36:00,81.345,81.365,81.34,81.365,290400000.0
2009-10-13 20:37:00,81.36,81.36,81.34,81.345,239600000.0
2009-10-13 20:38:00,81.345,81.345,81.3,81.305,464400001.0
2009-10-13 20:39:00,81.305,81.315,81.295,81.315,257600000.0
2009-10-13 20:40:00,81.315,81.355,81.31,81.35,613800000.0
2009-10-13 20:41:00,81.35,81.385,81.345,81.385,645699999.0
2009-10-13 20:42:00,81.385,81.385,81.37,81.375,456799999.0
2009-10-13 20:43:00,81.38,81.39,81.365,81.365,397600001.0
2009-10-13 20:44:00,81.365,81.365,81.335,81.345,487000001.0
2009-10-13 20:45:00,81.345,81.365,81.33,81.345,561600001.0
2009-10-13 20:46:00,81.345,81.355,81.325,81.335,310800002.0
2009-10-13 20:47:00,81.34,81.365,81.34,81.365,108400000.0
2009-10-13 20:48:00,81.365,81.37,81.355,81.365,245999999.0
2009-10-13 20:49:00,81.365,81.38,81.35,81.38,244200000.0
2009-10-13 20:50:00,81.375,81.375,81.325,81.355,698399998.0
2009-10-13 20:51:00,81.355,81.375,81.34,81.34,459399999.0
2009-10-13 20:52:00,81.34,81.365,81.325,81.355,512899999.0
2009-10-13 20:53:00,81.36,81.36,81.34,81.34,425999999.0
2009-10-13 20:54:00,81.34,81.36,81.32,81.355,594900001.0
2009-10-13 20:55:00,81.355,81.375,81.345,81.365,514500002.0
2009-10-13 20:56:00,81.365,81.37,81.27,81.27,577599999.0
2009-10-13 20:57:00,81.27,81.285,81.255,81.27,597600001.0
2009-10-13 20:58:00,81.265,81.28,81.26,81.265,613999999.0
2009-10-13 20:59:00,81.265,81.265,81.2,81.2,770399999.0
2009-10-13 21:00:00,81.205,81.245,81.205,81.24,593300000.0
2009-10-13 21:01:00,81.24,81.27,81.24,81.265,465000001.0
2009-10-13 21:02:00,81.265,81.265,81.235,81.26,384700000.0
2009-10-13 21:03:00,81.26,81.275,81.255,81.265,433800000.0
2009-10-13 21:04:00,81.265,81.285,81.25,81.26,378799999.0
2009-10-13 21:05:00,81.26,81.285,81.26,81.265,378400000.0
2009-10-13 21:06:00,81.265,81.275,81.255,81.265,472100000.0
2009-10-13 21:07:00,81.265,81.265,81.245,81.26,572600000.0
2009-10-13 21:08:00,81.26,81.27,81.26,81.265,62200000.0
2009-10-13 21:09:00,81.265,81.265,81.25,81.26,156800000.0
2009-10-13 21:10:00,81.26,81.26,81.25,81.255,137200000.0
2009-10-13 21:11:00,81.255,81.255,81.255,81.255,118800000.0
2009-10-13 21:12:00,81.255,81.27,81.255,81.265,258600000.0
2009-10-13 21:13:00,81.265,81.275,81.265,81.275,359300000.0
2009-10-13 21:14:00,81.275,81.275,81.27,81.27,184900000.0
2009-10-13 21:15:00,81.275,81.285,81.26,81.265,377000000.0
2009-10-13 21:16:00,81.265,81.28,81.26,81.265,470000000.0
2009-10-13 21:17:00,81.265,81.3,81.265,81.3,348400001.0
2009-10-13 21:18:00,81.3,81.305,81.275,81.28,169600001.0
2009-10-13 21:19:00,81.28,81.285,81.265,81.28,273200000.0
2009-10-13 21:20:00,81.285,81.295,81.27,81.28,250400000.0
2009-10-13 21:21:00,81.28,81.295,81.27,81.28,271600000.0
2009-10-13 21:22:00,81.275,81.28,81.27,81.28,235000000.0
2009-10-13 21:23:00,81.285,81.29,81.265,81.27,181800000.0
2009-10-13 21:24:00,81.27,81.28,81.255,81.27,273800000.0
2009-10-13 21:25:00,81.275,81.29,81.275,81.275,203600000.0
2009-10-13 21:26:00,81.275,81.275,81.26,81.27,131600000.0
2009-10-13 21:27:00,81.27,81.285,81.27,81.28,104200000.0
2009-10-13 21:28:00,81.275,81.275,81.275,81.275,115600000.0
2009-10-13 21:29:00,81.28,81.295,81.28,81.29,47600000.0
2009-10-13 21:30:00,81.29,81.315,81.29,81.31,225499999.0
2009-10-13 21:31:00,81.31,81.31,81.305,81.305,180400000.0
2009-10-13 21:32:00,81.305,81.305,81.285,81.285,24800000.0
2009-10-13 21:33:00,81.285,81.285,81.275,81.28,195200000.0
2009-10-13 21:34:00,81.285,81.285,81.28,81.28,60200000.0
2009-10-13 21:35:00,81.28,81.285,81.275,81.275,65400000.0
2009-10-13 21:36:00,81.275,81.295,81.275,81.28,275200001.0
2009-10-13 21:37:00,81.28,81.28,81.25,81.265,211400000.0
2009-10-13 21:38:00,81.265,81.305,81.265,81.295,393200000.0
2009-10-13 21:39:00,81.29,81.32,81.285,81.285,313700000.0
2009-10-13 21:40:00,81.285,81.295,81.27,81.27,217400000.0
2009-10-13 21:41:00,81.275,81.275,81.27,81.27,52400000.0
2009-10-13 21:42:00,81.27,81.295,81.27,81.285,221800000.0
2009-10-13 21:43:00,81.29,81.29,81.255,81.255,275600000.0
2009-10-13 21:44:00,81.26,81.26,81.26,81.26,73000000.0
2009-10-13 21:45:00,81.265,81.275,81.265,81.27,286000000.0
2009-10-13 21:46:00,81.265,81.265,81.26,81.26,93000000.0
2009-10-13 21:47:00,81.26,81.26,81.245,81.255,313600000.0
2009-10-13 21:48:00,81.255,81.255,81.24,81.24,178000000.0
2009-10-13 21:49:00,81.24,81.255,81.24,81.24,160200000.0
2009-10-13 21:50:00,81.245,81.245,81.24,81.245,115200000.0
2009-10-13 21:51:00,81.245,81.25,81.245,81.25,49800000.0
2009-10-13 21:52:00,81.25,81.255,81.25,81.25,51000000.0
2009-10-13 21:53:00,81.25,81.27,81.25,81.27,95400000.0
2009-10-13 21:54:00,81.27,81.28,81.255,81.255,199600000.0
2009-10-13 21:55:00,81.255,81.255,81.235,81.24,270600000.0
2009-10-13 21:56:00,81.24,81.25,81.23,81.245,239000001.0
2009-10-13 21:57:00,81.245,81.25,81.23,81.24,434500003.0
2009-10-13 21:58:00,81.24,81.255,81.225,81.245,194199999.0
2009-10-13 21:59:00,81.25,81.25,81.245,81.25,88000000.0
2009-10-13 22:00:00,81.255,81.255,81.235,81.235,156400000.0
2009-10-13 22:01:00,81.235,81.245,81.215,81.225,150800000.0
2009-10-13 22:02:00,81.225,81.24,81.21,81.215,243500000.0
2009-10-13 22:03:00,81.215,81.235,81.215,81.215,103000000.0
2009-10-13 22:04:00,81.215,81.225,81.215,81.22,83700000.0
2009-10-13 22:05:00,81.225,81.23,81.215,81.23,112400000.0
2009-10-13 22:06:00,81.23,81.245,81.215,81.23,87000000.0
2009-10-13 22:07:00,81.24,81.245,81.23,81.235,114800000.0
2009-10-13 22:08:00,81.235,81.245,81.23,81.24,121000000.0
2009-10-13 22:09:00,81.24,81.245,81.235,81.235,61200000.0
2009-10-13 22:10:00,81.23,81.235,81.22,81.225,101600000.0
2009-10-13 22:11:00,81.235,81.235,81.22,81.22,104000000.0
2009-10-13 22:12:00,81.21,81.215,81.21,81.21,16400000.0
2009-10-13 22:13:00,81.21,81.21,81.205,81.205,56800000.0
2009-10-13 22:14:00,81.2,81.21,81.2,81.2,43300000.0
2009-10-13 22:15:00,81.2,81.285,81.2,81.285,253900000.0
2009-10-13 22:16:00,81.29,81.29,81.23,81.245,178600000.0
2009-10-13 22:17:00,81.24,81.27,81.225,81.255,154700000.0
2009-10-13 22:18:00,81.255,81.255,81.23,81.23,121000000.0
2009-10-13 22:19:00,81.23,81.23,81.22,81.22,98000000.0
2009-10-13 22:20:00,81.225,81.245,81.225,81.23,116800000.0
2009-10-13 22:21:00,81.205,81.23,81.205,81.225,103500000.0
2009-10-13 22:22:00,81.23,81.24,81.225,81.235,97400000.0
2009-10-13 22:23:00,81.235,81.25,81.225,81.245,151300000.0
2009-10-13 22:24:00,81.245,81.27,81.24,81.26,158200000.0
2009-10-13 22:25:00,81.26,81.265,81.245,81.25,233000000.0
2009-10-13 22:26:00,81.25,81.285,81.245,81.265,139800000.0
2009-10-13 22:27:00,81.265,81.275,81.26,81.26,96400000.0
2009-10-13 22:28:00,81.265,81.3,81.265,81.285,61200000.0
2009-10-13 22:29:00,81.285,81.295,81.285,81.295,9600000.0
2009-10-13 22:30:00,81.285,81.365,81.285,81.365,141500000.0
2009-10-13 22:31:00,81.37,81.38,81.345,81.355,121800000.0
2009-10-13 22:32:00,81.355,81.375,81.355,81.365,113800000.0
2009-10-13 22:33:00,81.37,81.43,81.365,81.395,184900000.0
2009-10-13 22:34:00,81.395,81.44,81.39,81.44,147600000.0
2009-10-13 22:35:00,81.44,81.45,81.42,81.425,173000000.0
2009-10-13 22:36:00,81.43,81.445,81.415,81.43,145400000.0
2009-10-13 22:37:00,81.435,81.445,81.435,81.44,38200000.0
2009-10-13 22:38:00,81.435,81.465,81.435,81.46,95600000.0
2009-10-13 22:39:00,81.46,81.47,81.455,81.47,35400000.0
2009-10-13 22:40:00,81.475,81.5,81.46,81.46,223200000.0
2009-10-13 22:41:00,81.46,81.47,81.44,81.44,186100000.0
2009-10-13 22:42:00,81.44,81.455,81.44,81.44,32800000.0
2009-10-13 22:43:00,81.445,81.485,81.445,81.47,150600000.0
2009-10-13 22:44:00,81.47,81.515,81.47,81.495,157600000.0
2009-10-13 22:45:00,81.495,81.515,81.465,81.465,234800000.0
2009-10-13 22:46:00,81.465,81.48,81.465,81.47,147900000.0
2009-10-13 22:47:00,81.47,81.5,81.46,81.485,177600000.0
2009-10-13 22:48:00,81.485,81.485,81.445,81.47,142400000.0
2009-10-13 22:49:00,81.47,81.49,81.46,81.475,125300000.0
2009-10-13 22:50:00,81.485,81.485,81.47,81.47,70600000.0
2009-10-13 22:51:00,81.475,81.475,81.46,81.475,109000000.0
2009-10-13 22:52:00,81.475,81.475,81.475,81.475,24000000.0
2009-10-13 22:53:00,81.465,81.465,81.425,81.43,51200000.0
2009-10-13 22:54:00,81.43,81.46,81.43,81.445,152400000.0
2009-10-13 22:55:00,81.44,81.465,81.425,81.465,316000000.0
2009-10-13 22:56:00,81.47,81.48,81.47,81.475,118200000.0
2009-10-13 22:57:00,81.475,81.49,81.475,81.49,92800000.0
2009-10-13 22:58:00,81.49,81.515,81.49,81.505,131200000.0
2009-10-13 22:59:00,81.515,81.54,81.495,81.495,100100000.0
2009-10-13 23:00:00,81.495,81.505,81.455,81.455,29200000.0
2009-10-13 23:01:00,81.5,81.5,81.5,81.5,1000000.0
2009-10-13 23:02:00,81.495,81.525,81.495,81.525,19800000.0
2009-10-13 23:03:00,81.52,81.53,81.52,81.525,21600000.0
2009-10-13 23:04:00,81.52,81.53,81.505,81.505,44800000.0
2009-10-13 23:05:00,81.51,81.515,81.505,81.505,24200000.0
2009-10-13 23:06:00,81.505,81.51,81.485,81.51,25600000.0
2009-10-13 23:07:00,81.51,81.535,81.495,81.535,47200000.0
2009-10-13 23:08:00,81.54,81.56,81.54,81.56,52800000.0
2009-10-13 23:09:00,81.56,81.57,81.55,81.55,42400000.0
2009-10-13 23:10:00,81.555,81.56,81.55,81.555,30600000.0
2009-10-13 23:11:00,81.55,81.55,81.505,81.53,61400000.0
2009-10-13 23:12:00,81.525,81.525,81.505,81.51,28800000.0
2009-10-13 23:13:00,81.51,81.515,81.48,81.48,39600000.0
2009-10-13 23:14:00,81.48,81.49,81.48,81.485,45000000.0
2009-10-13 23:15:00,81.48,81.505,81.48,81.505,33000000.0
2009-10-13 23:16:00,81.505,81.51,81.495,81.495,30700000.0
2009-10-13 23:17:00,81.495,81.495,81.47,81.475,20700000.0
2009-10-13 23:18:00,81.475,81.485,81.47,81.485,56400000.0
2009-10-13 23:19:00,81.48,81.505,81.48,81.495,77800000.0
2009-10-13 23:20:00,81.495,81.51,81.49,81.505,80600000.0
2009-10-13 23:21:00,81.505,81.51,81.5,81.5,59400000.0
2009-10-13 23:22:00,81.495,81.505,81.485,81.495,128200000.0
2009-10-13 23:23:00,81.495,81.495,81.475,81.485,79400000.0
2009-10-13 23:24:00,81.485,81.49,81.47,81.47,71000000.0
2009-10-13 23:25:00,81.475,81.475,81.46,81.46,26800000.0
2009-10-13 23:26:00,81.455,81.46,81.435,81.445,233000001.0
2009-10-13 23:27:00,81.455,81.485,81.445,81.475,185100000.0
2009-10-13 23:28:00,81.475,81.515,81.475,81.515,79700000.0
2009-10-13 23:29:00,81.515,81.525,81.5,81.51,120200000.0
2009-10-13 23:30:00,81.51,81.525,81.5,81.515,79200000.0
2009-10-13 23:31:00,81.51,81.515,81.5,81.515,77800000.0
2009-10-13 23:32:00,81.515,81.52,81.515,81.52,14400000.0
2009-10-13 23:33:00,81.515,81.515,81.515,81.515,3600000.0
2009-10-13 23:34:00,81.51,81.51,81.475,81.475,74400000.0
2009-10-13 23:35:00,81.48,81.48,81.48,81.48,22000000.0
2009-10-13 23:36:00,81.48,81.525,81.48,81.505,128300000.0
2009-10-13 23:37:00,81.515,81.535,81.51,81.53,108800000.0
2009-10-13 23:38:00,81.53,81.53,81.53,81.53,7600000.0
2009-10-13 23:39:00,81.5,81.515,81.491,81.506,122900000.0
2009-10-13 23:40:00,81.53,81.53,81.53,81.53,3800000.0
2009-10-13 23:41:00,81.535,81.56,81.535,81.535,59200000.0
2009-10-13 23:42:00,81.535,81.57,81.535,81.565,57900000.0
2009-10-13 23:43:00,81.565,81.605,81.565,81.57,85000000.0
2009-10-13 23:44:00,81.56,81.58,81.555,81.57,30000000.0
2009-10-13 23:45:00,81.575,81.58,81.55,81.555,52200000.0
2009-10-13 23:46:00,81.56,81.565,81.56,81.56,20000000.0
2009-10-13 23:47:00,81.565,81.575,81.565,81.575,7400000.0
2009-10-13 23:48:00,81.575,81.575,81.52,81.535,52600000.0
2009-10-13 23:49:00,81.535,81.535,81.535,81.535,45000000.0
2009-10-13 23:50:00,81.535,81.535,81.51,81.515,26800000.0
2009-10-13 23:51:00,81.475,81.504,81.473,81.486,270900000.0
2009-10-13 23:52:00,81.515,81.54,81.515,81.54,38400000.0
2009-10-13 23:53:00,81.54,81.55,81.53,81.53,69400000.0
2009-10-13 23:54:00,81.53,81.53,81.525,81.525,8200000.0
2009-10-13 23:55:00,81.53,81.535,81.52,81.535,34400000.0
2009-10-13 23:56:00,81.525,81.525,81.515,81.52,31600000.0
2009-10-13 23:57:00,81.525,81.525,81.515,81.515,19000000.0
2009-10-13 23:58:00,81.515,81.515,81.5,81.5,39400000.0
2009-10-13 23:59:00,81.505,81.515,81.505,81.505,67000000.0
2009-10-14 00:00:00,81.505,81.54,81.49,81.525,113400000.0
2009-10-14 00:01:00,81.535,81.535,81.495,81.495,27600000.0
2009-10-14 00:02:00,81.515,81.525,81.515,81.525,11600000.0
2009-10-14 00:03:00,81.525,81.535,81.525,81.535,15300000.0
2009-10-14 00:04:00,81.545,81.545,81.535,81.535,11300000.0
2009-10-14 00:05:00,81.545,81.555,81.545,81.555,13000000.0
2009-10-14 00:06:00,81.555,81.555,81.555,81.555,13000000.0
2009-10-14 00:07:00,81.555,81.555,81.515,81.515,18400000.0
2009-10-14 00:08:00,81.515,81.525,81.515,81.525,29100000.0
2009-10-14 00:09:00,81.525,81.525,81.505,81.525,29000000.0
2009-10-14 00:10:00,81.525,81.565,81.525,81.565,16600000.0
2009-10-14 00:11:00,81.565,81.575,81.565,81.575,40200000.0
2009-10-14 00:12:00,81.575,81.615,81.575,81.615,31700000.0
2009-10-14 00:13:00,81.625,81.625,81.605,81.605,40900000.0
2009-10-14 00:14:00,81.595,81.605,81.565,81.595,67100000.0
2009-10-14 00:15:00,81.595,81.595,81.535,81.565,173500000.0
2009-10-14 00:16:00,81.57,81.575,81.535,81.545,102000000.0
2009-10-14 00:17:00,81.545,81.545,81.505,81.515,91200000.0
2009-10-14 00:18:00,81.515,81.515,81.5,81.505,31400000.0
2009-10-14 00:19:00,81.51,81.525,81.49,81.49,145900000.0
2009-10-14 00:20:00,81.495,81.505,81.475,81.475,78600000.0
2009-10-14 00:21:00,81.475,81.485,81.475,81.48,65800000.0
2009-10-14 00:22:00,81.48,81.49,81.48,81.49,17600000.0
2009-10-14 00:23:00,81.49,81.49,81.47,81.47,48400000.0
2009-10-14 00:24:00,81.47,81.475,81.465,81.465,24200000.0
2009-10-14 00:25:00,81.465,81.475,81.465,81.475,32600000.0
2009-10-14 00:26:00,81.475,81.475,81.405,81.425,98800000.0
2009-10-14 00:27:00,81.425,81.435,81.425,81.435,51200000.0
2009-10-14 00:28:00,81.435,81.435,81.435,81.435,7000000.0
2009-10-14 00:29:00,81.435,81.435,81.435,81.435,4000000.0
2009-10-14 00:30:00,81.435,81.445,81.435,81.445,36000000.0
2009-10-14 00:31:00,81.445,81.445,81.445,81.445,9500000.0
2009-10-14 00:32:00,81.455,81.455,81.455,81.455,1000000.0
2009-10-14 00:33:00,81.455,81.465,81.42,81.42,26200000.0
2009-10-14 00:34:00,81.415,81.43,81.41,81.42,51000000.0
2009-10-14 00:35:00,81.425,81.455,81.425,81.455,148300000.0
2009-10-14 00:36:00,81.455,81.46,81.435,81.455,97800000.0
2009-10-14 00:37:00,81.45,81.45,81.425,81.43,69700000.0
2009-10-14 00:38:00,81.389,81.402,81.389,81.401,89600000.0
2009-10-14 00:39:00,81.43,81.445,81.43,81.435,91200000.0
2009-10-14 00:40:00,81.425,81.435,81.42,81.425,67200000.0
2009-10-14 00:41:00,81.425,81.425,81.415,81.42,40200000.0
2009-10-14 00:42:00,81.415,81.425,81.385,81.4,167000000.0
2009-10-14 00:43:00,81.4,81.415,81.4,81.415,29300000.0
2009-10-14 00:44:00,81.415,81.42,81.415,81.42,20000000.0
2009-10-14 00:45:00,81.415,81.44,81.415,81.425,75600000.0
2009-10-14 00:46:00,81.425,81.435,81.415,81.425,67000000.0
2009-10-14 00:47:00,81.425,81.44,81.415,81.435,129200000.0
2009-10-14 00:48:00,81.435,81.45,81.425,81.45,64400000.0
2009-10-14 00:49:00,81.45,81.455,81.44,81.44,38400000.0
2009-10-14 00:50:00,81.44,81.455,81.44,81.45,66000000.0
2009-10-14 00:51:00,81.44,81.44,81.395,81.42,120500000.0
2009-10-14 00:52:00,81.42,81.425,81.405,81.425,54400000.0
2009-10-14 00:53:00,81.42,81.42,81.415,81.42,21800000.0
2009-10-14 00:54:00,81.415,81.435,81.415,81.425,45000000.0
2009-10-14 00:55:00,81.425,81.425,81.425,81.425,2400000.0
2009-10-14 00:56:00,81.43,81.43,81.42,81.42,12000000.0
2009-10-14 00:57:00,81.415,81.42,81.41,81.42,24800000.0
2009-10-14 00:58:00,81.41,81.41,81.4,81.4,16800000.0
2009-10-14 00:59:00,81.39,81.395,81.355,81.36,308800001.0
2009-10-14 01:00:00,81.36,81.38,81.355,81.36,168500000.0
2009-10-14 01:01:00,81.345,81.375,81.34,81.36,157600000.0
2009-10-14 01:02:00,81.375,81.38,81.355,81.38,143400000.0
2009-10-14 01:03:00,81.375,81.375,81.365,81.37,40800000.0
2009-10-14 01:04:00,81.37,81.375,81.36,81.375,22400000.0
2009-10-14 01:05:00,81.375,81.405,81.375,81.4,95400000.0
2009-10-14 01:06:00,81.395,81.435,81.395,81.425,125100000.0
2009-10-14 01:07:00,81.43,81.435,81.42,81.425,48500000.0
2009-10-14 01:08:00,81.425,81.425,81.4,81.405,85300000.0
2009-10-14 01:09:00,81.4,81.4,81.36,81.365,97600000.0
2009-10-14 01:10:00,81.38,81.38,81.335,81.36,150200000.0
2009-10-14 01:11:00,81.365,81.375,81.335,81.34,152800000.0
2009-10-14 01:12:00,81.34,81.345,81.305,81.305,138400000.0
2009-10-14 01:13:00,81.305,81.32,81.3,81.32,84800000.0
2009-10-14 01:14:00,81.325,81.34,81.325,81.34,39600000.0
2009-10-14 01:15:00,81.35,81.36,81.335,81.36,66800000.0
2009-10-14 01:16:00,81.36,81.36,81.345,81.36,77200000.0
2009-10-14 01:17:00,81.36,81.36,81.35,81.355,23200000.0
2009-10-14 01:18:00,81.36,81.365,81.36,81.36,21600000.0
2009-10-14 01:19:00,81.35,81.395,81.35,81.395,78400000.0
2009-10-14 01:20:00,81.4,81.4,81.325,81.33,199500000.0
2009-10-14 01:21:00,81.335,81.335,81.325,81.335,53600000.0
2009-10-14 01:22:00,81.33,81.355,81.325,81.355,53600000.0
2009-10-14 01:23:00,81.36,81.365,81.36,81.365,12400000.0
2009-10-14 01:24:00,81.37,81.39,81.36,81.375,31200000.0
2009-10-14 01:25:00,81.375,81.39,81.365,81.38,37000000.0
2009-10-14 01:26:00,81.38,81.395,81.365,81.38,89600000.0
2009-10-14 01:27:00,81.38,81.38,81.36,81.36,71800000.0
2009-10-14 01:28:00,81.36,81.4,81.355,81.355,173200000.0
2009-10-14 01:29:00,81.37,81.375,81.35,81.35,89300000.0
2009-10-14 01:30:00,81.35,81.415,81.35,81.415,97300000.0
2009-10-14 01:31:00,81.41,81.415,81.41,81.41,14400000.0
2009-10-14 01:32:00,81.4,81.425,81.395,81.415,95200000.0
2009-10-14 01:33:00,81.405,81.425,81.38,81.38,98400000.0
2009-10-14 01:34:00,81.385,81.395,81.375,81.385,121600000.0
2009-10-14 01:35:00,81.385,81.4,81.37,81.4,124200000.0
2009-10-14 01:36:00,81.405,81.435,81.4,81.435,91600000.0
2009-10-14 01:37:00,81.435,81.46,81.42,81.435,44600000.0
2009-10-14 01:38:00,81.455,81.495,81.44,81.475,178000000.0
2009-10-14 01:39:00,81.475,81.485,81.45,81.45,92800000.0
2009-10-14 01:40:00,81.455,81.475,81.415,81.42,144200000.0
2009-10-14 01:41:00,81.415,81.42,81.405,81.415,115000000.0
2009-10-14 01:42:00,81.42,81.44,81.415,81.43,70400000.0
2009-10-14 01:43:00,81.435,81.44,81.415,81.42,45600000.0
2009-10-14 01:44:00,81.42,81.42,81.38,81.39,104600000.0
2009-10-14 01:45:00,81.39,81.395,81.375,81.38,105200000.0
2009-10-14 01:46:00,81.375,81.38,81.365,81.365,76400000.0
2009-10-14 01:47:00,81.365,81.365,81.355,81.365,64800000.0
2009-10-14 01:48:00,81.365,81.375,81.36,81.375,98400000.0
2009-10-14 01:49:00,81.38,81.425,81.38,81.395,91300000.0
2009-10-14 01:50:00,81.395,81.425,81.385,81.405,99000000.0
2009-10-14 01:51:00,81.4,81.415,81.39,81.41,37000000.0
2009-10-14 01:52:00,81.41,81.41,81.4,81.4,60000000.0
2009-10-14 01:53:00,81.41,81.425,81.385,81.42,119800000.0
2009-10-14 01:54:00,81.415,81.425,81.405,81.41,39400000.0
2009-10-14 01:55:00,81.41,81.43,81.41,81.425,66900000.0
2009-10-14 01:56:00,81.435,81.45,81.435,81.45,69800000.0
2009-10-14 01:57:00,81.45,81.46,81.45,81.46,40400000.0
2009-10-14 01:58:00,81.465,81.51,81.465,81.49,120900000.0
2009-10-14 01:59:00,81.49,81.495,81.48,81.495,74100000.0
2009-10-14 02:00:00,81.495,81.51,81.47,81.5,142300000.0
2009-10-14 02:01:00,81.5,81.5,81.455,81.47,84100000.0
2009-10-14 02:02:00,81.47,81.47,81.425,81.45,129000000.0
2009-10-14 02:03:00,81.445,81.46,81.44,81.45,70900000.0
2009-10-14 02:04:00,81.45,81.455,81.435,81.455,43900000.0
2009-10-14 02:05:00,81.45,81.45,81.405,81.415,118800000.0
2009-10-14 02:06:00,81.42,81.47,81.42,81.465,76600000.0
2009-10-14 02:07:00,81.45,81.475,81.45,81.455,25600000.0
2009-10-14 02:08:00,81.455,81.455,81.455,81.455,8800000.0
2009-10-14 02:09:00,81.46,81.525,81.46,81.525,94000000.0
2009-10-14 02:10:00,81.525,81.54,81.475,81.49,161400000.0
2009-10-14 02:11:00,81.5,81.515,81.49,81.515,40800000.0
2009-10-14 02:12:00,81.51,81.535,81.51,81.525,81200000.0
2009-10-14 02:13:00,81.525,81.525,81.495,81.52,128000000.0
2009-10-14 02:14:00,81.525,81.565,81.515,81.555,179000000.0
2009-10-14 02:15:00,81.55,81.555,81.515,81.535,187800000.0
2009-10-14 02:16:00,81.53,81.535,81.51,81.53,122400000.0
2009-10-14 02:17:00,81.53,81.535,81.5,81.515,113800000.0
2009-10-14 02:18:00,81.51,81.525,81.51,81.52,66900000.0
2009-10-14 02:19:00,81.52,81.525,81.515,81.515,44400000.0
2009-10-14 02:20:00,81.525,81.525,81.495,81.505,99000000.0
2009-10-14 02:21:00,81.505,81.51,81.48,81.48,81400000.0
2009-10-14 02:22:00,81.485,81.5,81.465,81.48,129600000.0
2009-10-14 02:23:00,81.48,81.505,81.48,81.505,56400000.0
2009-10-14 02:24:00,81.5,81.51,81.49,81.51,68600000.0
2009-10-14 02:25:00,81.51,81.51,81.49,81.49,25800000.0
2009-10-14 02:26:00,81.495,81.505,81.49,81.49,12000000.0
2009-10-14 02:27:00,81.49,81.515,81.49,81.5,63400000.0
2009-10-14 02:28:00,81.5,81.5,81.49,81.49,25400000.0
2009-10-14 02:29:00,81.49,81.49,81.49,81.49,12000000.0
2009-10-14 02:30:00,81.49,81.5,81.48,81.48,76600000.0
2009-10-14 02:31:00,81.49,81.49,81.475,81.49,64800000.0
2009-10-14 02:32:00,81.5,81.5,81.48,81.48,25600000.0
2009-10-14 02:33:00,81.485,81.5,81.47,81.48,110000000.0
2009-10-14 02:34:00,81.48,81.48,81.455,81.455,37200000.0
2009-10-14 02:35:00,81.455,81.465,81.445,81.455,91600000.0
2009-10-14 02:36:00,81.455,81.49,81.45,81.47,124000000.0
2009-10-14 02:37:00,81.47,81.48,81.465,81.475,69000000.0
2009-10-14 02:38:00,81.48,81.51,81.465,81.48,84200000.0
2009-10-14 02:39:00,81.48,81.485,81.475,81.475,49000000.0
2009-10-14 02:40:00,81.475,81.475,81.445,81.46,60400000.0
2009-10-14 02:41:00,81.47,81.47,81.44,81.455,54000000.0
2009-10-14 02:42:00,81.455,81.455,81.435,81.435,81600000.0
2009-10-14 02:43:00,81.43,81.43,81.39,81.405,118300000.0
2009-10-14 02:44:00,81.41,81.42,81.39,81.39,113600000.0
2009-10-14 02:45:00,81.39,81.41,81.39,81.41,81400000.0
2009-10-14 02:46:00,81.41,81.45,81.41,81.44,58800000.0
2009-10-14 02:47:00,81.435,81.445,81.42,81.425,49800000.0
2009-10-14 02:48:00,81.42,81.42,81.415,81.415,43400000.0
2009-10-14 02:49:00,81.44,81.44,81.425,81.435,87400000.0
2009-10-14 02:50:00,81.435,81.435,81.43,81.43,24800000.0
2009-10-14 02:51:00,81.43,81.44,81.415,81.42,51800000.0
2009-10-14 02:52:00,81.425,81.435,81.425,81.43,50200000.0
2009-10-14 02:53:00,81.435,81.435,81.425,81.43,56400000.0
2009-10-14 02:54:00,81.43,81.445,81.41,81.41,59200000.0
2009-10-14 02:55:00,81.415,81.42,81.4,81.41,115000000.0
2009-10-14 02:56:00,81.41,81.425,81.405,81.425,39000000.0
2009-10-14 02:57:00,81.435,81.445,81.425,81.445,151600000.0
2009-10-14 02:58:00,81.45,81.47,81.445,81.455,85200000.0
2009-10-14 02:59:00,81.45,81.45,81.415,81.415,67400000.0
2009-10-14 03:00:00,81.415,81.435,81.405,81.405,87000000.0
2009-10-14 03:01:00,81.405,81.415,81.375,81.39,138600000.0
2009-10-14 03:02:00,81.39,81.41,81.39,81.405,53600000.0
2009-10-14 03:03:00,81.405,81.425,81.39,81.405,75600000.0
2009-10-14 03:04:00,81.405,81.405,81.365,81.38,200500000.0
2009-10-14 03:05:00,81.38,81.395,81.355,81.385,106500000.0
2009-10-14 03:06:00,81.37,81.385,81.355,81.365,95600000.0
2009-10-14 03:07:00,81.365,81.415,81.365,81.415,48200000.0
2009-10-14 03:08:00,81.415,81.435,81.4,81.4,82400000.0
2009-10-14 03:09:00,81.4,81.4,81.37,81.385,54600000.0
2009-10-14 03:10:00,81.39,81.39,81.365,81.37,79800000.0
2009-10-14 03:11:00,81.365,81.38,81.365,81.37,61800000.0
2009-10-14 03:12:00,81.37,81.385,81.37,81.38,40400000.0
2009-10-14 03:13:00,81.38,81.415,81.38,81.39,52500000.0
2009-10-14 03:14:00,81.4,81.405,81.385,81.4,42200000.0
2009-10-14 03:15:00,81.395,81.455,81.395,81.455,45400000.0
2009-10-14 03:16:00,81.455,81.455,81.425,81.445,114200000.0
2009-10-14 03:17:00,81.44,81.445,81.42,81.43,60200000.0
2009-10-14 03:18:00,81.445,81.45,81.41,81.415,101800000.0
2009-10-14 03:19:00,81.415,81.425,81.41,81.425,81600000.0
2009-10-14 03:20:00,81.425,81.435,81.41,81.41,99600000.0
2009-10-14 03:21:00,81.41,81.415,81.39,81.405,82200000.0
2009-10-14 03:22:00,81.415,81.415,81.36,81.39,192200000.0
2009-10-14 03:23:00,81.39,81.405,81.365,81.395,232500000.0
2009-10-14 03:24:00,81.395,81.42,81.385,81.405,233000000.0
2009-10-14 03:25:00,81.405,81.425,81.39,81.405,194300000.0
2009-10-14 03:26:00,81.425,81.44,81.41,81.43,319400000.0
2009-10-14 03:27:00,81.43,81.43,81.375,81.405,218800000.0
2009-10-14 03:28:00,81.405,81.435,81.405,81.435,208800000.0
2009-10-14 03:29:00,81.43,81.43,81.385,81.385,223900000.0
2009-10-14 03:30:00,81.385,81.385,81.36,81.37,221400000.0
2009-10-14 03:31:00,81.37,81.38,81.3,81.3,208700000.0
2009-10-14 03:32:00,81.295,81.34,81.275,81.34,293600000.0
2009-10-14 03:33:00,81.335,81.37,81.3,81.3,201200000.0
2009-10-14 03:34:00,81.295,81.345,81.285,81.325,167200000.0
2009-10-14 03:35:00,81.325,81.34,81.3,81.34,244800000.0
2009-10-14 03:36:00,81.335,81.335,81.295,81.295,138900000.0
2009-10-14 03:37:00,81.305,81.325,81.305,81.32,59800000.0
2009-10-14 03:38:00,81.325,81.33,81.275,81.28,191700000.0
2009-10-14 03:39:00,81.28,81.285,81.19,81.19,120500000.0
2009-10-14 03:40:00,81.19,81.265,81.19,81.26,420900000.0
2009-10-14 03:41:00,81.265,81.265,81.22,81.26,307000000.0
2009-10-14 03:42:00,81.26,81.29,81.25,81.285,267400000.0
2009-10-14 03:43:00,81.28,81.305,81.27,81.295,320600000.0
2009-10-14 03:44:00,81.295,81.33,81.275,81.33,288200000.0
2009-10-14 03:45:00,81.325,81.35,81.31,81.31,253100000.0
2009-10-14 03:46:00,81.31,81.32,81.265,81.27,236800000.0
2009-10-14 03:47:00,81.27,81.285,81.24,81.24,167500000.0
2009-10-14 03:48:00,81.24,81.315,81.185,81.26,306100000.0
2009-10-14 03:49:00,81.275,81.325,81.27,81.29,191000000.0
2009-10-14 03:50:00,81.29,81.315,81.26,81.305,195000000.0
2009-10-14 03:51:00,81.3,81.3,81.235,81.27,362600000.0
2009-10-14 03:52:00,81.27,81.35,81.255,81.35,299800000.0
2009-10-14 03:53:00,81.325,81.33,81.3,81.3,206200000.0
2009-10-14 03:54:00,81.3,81.3,81.27,81.27,208600000.0
2009-10-14 03:55:00,81.27,81.285,81.26,81.285,229600000.0
2009-10-14 03:56:00,81.285,81.3,81.275,81.295,262200000.0
2009-10-14 03:57:00,81.3,81.33,81.3,81.31,119200000.0
2009-10-14 03:58:00,81.31,81.31,81.28,81.295,153800000.0
2009-10-14 03:59:00,81.295,81.305,81.27,81.3,220400000.0
2009-10-14 04:00:00,81.3,81.3,81.22,81.22,293000000.0
2009-10-14 04:01:00,81.22,81.26,81.215,81.26,178200000.0
2009-10-14 04:02:00,81.265,81.285,81.26,81.26,105400000.0
2009-10-14 04:03:00,81.26,81.285,81.245,81.245,188400000.0
2009-10-14 04:04:00,81.245,81.285,81.245,81.27,327200000.0
2009-10-14 04:05:00,81.265,81.275,81.26,81.265,209400000.0
2009-10-14 04:06:00,81.27,81.275,81.24,81.24,145400000.0
2009-10-14 04:07:00,81.24,81.265,81.23,81.245,85000000.0
2009-10-14 04:08:00,81.245,81.26,81.23,81.26,112400000.0
2009-10-14 04:09:00,81.26,81.295,81.26,81.275,144600000.0
2009-10-14 04:10:00,81.275,81.29,81.26,81.26,96600000.0
2009-10-14 04:11:00,81.26,81.28,81.245,81.25,317700000.0
2009-10-14 04:12:00,81.245,81.275,81.245,81.25,164400000.0
2009-10-14 04:13:00,81.25,81.285,81.25,81.26,205500000.0
2009-10-14 04:14:00,81.26,81.27,81.24,81.245,181600000.0
2009-10-14 04:15:00,81.245,81.25,81.225,81.235,253800000.0
2009-10-14 04:16:00,81.235,81.245,81.215,81.245,133400000.0
2009-10-14 04:17:00,81.245,81.255,81.225,81.23,88300000.0
2009-10-14 04:18:00,81.23,81.26,81.225,81.225,140600000.0
2009-10-14 04:19:00,81.225,81.275,81.215,81.265,181800000.0
2009-10-14 04:20:00,81.265,81.28,81.26,81.265,51600000.0
2009-10-14 04:21:00,81.265,81.265,81.225,81.225,93000000.0
2009-10-14 04:22:00,81.225,81.26,81.22,81.255,164700000.0
2009-10-14 04:23:00,81.255,81.27,81.235,81.235,113800000.0
2009-10-14 04:24:00,81.235,81.24,81.215,81.24,77000000.0
2009-10-14 04:25:00,81.245,81.275,81.245,81.26,118500000.0
2009-10-14 04:26:00,81.255,81.255,81.235,81.25,84400000.0
2009-10-14 04:27:00,81.25,81.255,81.25,81.255,92600000.0
2009-10-14 04:28:00,81.26,81.27,81.26,81.265,179600000.0
2009-10-14 04:29:00,81.265,81.275,81.25,81.265,85700000.0
2009-10-14 04:30:00,81.265,81.29,81.265,81.275,267300000.0
2009-10-14 04:31:00,81.28,81.285,81.265,81.27,156800000.0
2009-10-14 04:32:00,81.27,81.27,81.245,81.255,85200000.0
2009-10-14 04:33:00,81.255,81.265,81.225,81.25,175800000.0
2009-10-14 04:34:00,81.25,81.25,81.205,81.215,83400000.0
2009-10-14 04:35:00,81.215,81.235,81.215,81.225,141600000.0
2009-10-14 04:36:00,81.225,81.26,81.225,81.26,121600000.0
2009-10-14 04:37:00,81.265,81.285,81.245,81.285,128000000.0
2009-10-14 04:38:00,81.295,81.31,81.285,81.285,128000000.0
2009-10-14 04:39:00,81.285,81.335,81.285,81.305,133200000.0
2009-10-14 04:40:00,81.315,81.325,81.27,81.27,229300000.0
2009-10-14 04:41:00,81.27,81.295,81.27,81.28,151300000.0
2009-10-14 04:42:00,81.275,81.305,81.275,81.285,115000000.0
2009-10-14 04:43:00,81.285,81.285,81.245,81.255,142400000.0
2009-10-14 04:44:00,81.255,81.285,81.255,81.26,152700000.0
2009-10-14 04:45:00,81.26,81.265,81.26,81.26,33800000.0
2009-10-14 04:46:00,81.26,81.26,81.24,81.255,173400000.0
2009-10-14 04:47:00,81.25,81.26,81.215,81.225,78200000.0
2009-10-14 04:48:00,81.23,81.23,81.2,81.205,250500000.0
2009-10-14 04:49:00,81.205,81.23,81.175,81.22,205400000.0
2009-10-14 04:50:00,81.22,81.255,81.215,81.225,107500000.0
2009-10-14 04:51:00,81.225,81.23,81.18,81.2,110600000.0
2009-10-14 04:52:00,81.2,81.205,81.13,81.17,180600000.0
2009-10-14 04:53:00,81.165,81.22,81.16,81.195,148600000.0
2009-10-14 04:54:00,81.19,81.195,81.17,81.17,158600000.0
2009-10-14 04:55:00,81.165,81.18,81.165,81.17,201900000.0
2009-10-14 04:56:00,81.175,81.24,81.16,81.22,209400000.0
2009-10-14 04:57:00,81.22,81.22,81.18,81.185,160400000.0
2009-10-14 04:58:00,81.185,81.205,81.18,81.18,108200000.0
2009-10-14 04:59:00,81.18,81.195,81.135,81.145,268200000.0
2009-10-14 05:00:00,81.14,81.175,81.14,81.16,275200000.0
2009-10-14 05:01:00,81.15,81.17,81.125,81.145,216300000.0
2009-10-14 05:02:00,81.145,81.18,81.135,81.18,150800000.0
2009-10-14 05:03:00,81.185,81.21,81.18,81.2,188400000.0
2009-10-14 05:04:00,81.2,81.26,81.195,81.25,173200000.0
2009-10-14 05:05:00,81.25,81.255,81.23,81.23,183300000.0
2009-10-14 05:06:00,81.23,81.235,81.21,81.23,104800000.0
2009-10-14 05:07:00,81.23,81.235,81.215,81.225,152600000.0
2009-10-14 05:08:00,81.225,81.255,81.225,81.25,149000000.0
2009-10-14 05:09:00,81.25,81.265,81.235,81.255,176600000.0
2009-10-14 05:10:00,81.255,81.265,81.24,81.245,132600000.0
2009-10-14 05:11:00,81.25,81.265,81.24,81.25,115200000.0
2009-10-14 05:12:00,81.25,81.275,81.25,81.275,176000000.0
2009-10-14 05:13:00,81.275,81.285,81.26,81.285,198200000.0
2009-10-14 05:14:00,81.285,81.3,81.24,81.255,167800000.0
2009-10-14 05:15:00,81.255,81.275,81.255,81.265,92600000.0
2009-10-14 05:16:00,81.265,81.285,81.265,81.27,136900000.0
2009-10-14 05:17:00,81.27,81.285,81.255,81.255,100200000.0
2009-10-14 05:18:00,81.255,81.265,81.245,81.255,170000000.0
2009-10-14 05:19:00,81.26,81.3,81.255,81.3,156200000.0
2009-10-14 05:20:00,81.3,81.305,81.265,81.265,173000000.0
2009-10-14 05:21:00,81.265,81.275,81.26,81.265,59200000.0
2009-10-14 05:22:00,81.265,81.295,81.265,81.265,121200000.0
2009-10-14 05:23:00,81.265,81.295,81.265,81.29,145400000.0
2009-10-14 05:24:00,81.295,81.305,81.28,81.28,106300000.0
2009-10-14 05:25:00,81.28,81.32,81.28,81.32,152000000.0
2009-10-14 05:26:00,81.34,81.345,81.315,81.34,175800000.0
2009-10-14 05:27:00,81.335,81.34,81.325,81.325,162400000.0
2009-10-14 05:28:00,81.325,81.34,81.325,81.33,46200000.0
2009-10-14 05:29:00,81.33,81.34,81.305,81.335,181400000.0
2009-10-14 05:30:00,81.335,81.34,81.32,81.34,161000000.0
2009-10-14 05:31:00,81.335,81.34,81.295,81.33,228200000.0
2009-10-14 05:32:00,81.335,81.345,81.31,81.31,124800000.0
2009-10-14 05:33:00,81.31,81.32,81.305,81.315,94000000.0
2009-10-14 05:34:00,81.315,81.375,81.315,81.375,105200000.0
2009-10-14 05:35:00,81.355,81.355,81.305,81.315,169400000.0
2009-10-14 05:36:00,81.315,81.335,81.305,81.325,263000000.0
2009-10-14 05:37:00,81.325,81.325,81.315,81.32,111600000.0
2009-10-14 05:38:00,81.32,81.32,81.305,81.315,93200000.0
2009-10-14 05:39:00,81.315,81.315,81.315,81.315,74200000.0
2009-10-14 05:40:00,81.315,81.315,81.305,81.305,22200000.0
2009-10-14 05:41:00,81.305,81.31,81.305,81.305,23400000.0
2009-10-14 05:42:00,81.305,81.305,81.285,81.295,48800000.0
2009-10-14 05:43:00,81.29,81.305,81.28,81.28,126800000.0
2009-10-14 05:44:00,81.285,81.29,81.285,81.285,71600000.0
2009-10-14 05:45:00,81.29,81.295,81.275,81.285,102300000.0
2009-10-14 05:46:00,81.275,81.335,81.265,81.335,131000000.0
2009-10-14 05:47:00,81.335,81.35,81.295,81.295,119600000.0
2009-10-14 05:48:00,81.295,81.31,81.275,81.28,180800000.0
2009-10-14 05:49:00,81.28,81.28,81.215,81.22,308800000.0
2009-10-14 05:50:00,81.22,81.25,81.22,81.245,166500000.0
2009-10-14 05:51:00,81.245,81.29,81.245,81.275,149000000.0
2009-10-14 05:52:00,81.275,81.325,81.275,81.285,167600000.0
2009-10-14 05:53:00,81.285,81.315,81.275,81.285,189200000.0
2009-10-14 05:54:00,81.285,81.325,81.285,81.305,124800000.0
2009-10-14 05:55:00,81.295,81.3,81.275,81.29,125400000.0
2009-10-14 05:56:00,81.295,81.295,81.27,81.285,103800000.0
2009-10-14 05:57:00,81.285,81.29,81.265,81.265,163800000.0
2009-10-14 05:58:00,81.27,81.295,81.235,81.285,250700000.0
2009-10-14 05:59:00,81.285,81.285,81.255,81.26,272200000.0
2009-10-14 06:00:00,81.26,81.26,81.205,81.25,351200000.0
2009-10-14 06:01:00,81.25,81.295,81.235,81.235,301800000.0
2009-10-14 06:02:00,81.235,81.26,81.22,81.255,168600000.0
2009-10-14 06:03:00,81.255,81.28,81.255,81.26,127000000.0
2009-10-14 06:04:00,81.27,81.29,81.26,81.27,238200000.0
2009-10-14 06:05:00,81.27,81.28,81.24,81.255,278800000.0
2009-10-14 06:06:00,81.255,81.28,81.255,81.275,100000000.0
2009-10-14 06:07:00,81.275,81.345,81.275,81.33,253200000.0
2009-10-14 06:08:00,81.335,81.335,81.295,81.305,159200000.0
2009-10-14 06:09:00,81.305,81.33,81.28,81.29,213600000.0
2009-10-14 06:10:00,81.29,81.31,81.28,81.3,228400000.0
2009-10-14 06:11:00,81.3,81.31,81.3,81.305,78000000.0
2009-10-14 06:12:00,81.305,81.305,81.29,81.3,87600000.0
2009-10-14 06:13:00,81.3,81.32,81.29,81.315,274800000.0
2009-10-14 06:14:00,81.315,81.315,81.275,81.275,147400000.0
2009-10-14 06:15:00,81.275,81.295,81.255,81.295,169900000.0
2009-10-14 06:16:00,81.295,81.325,81.295,81.305,148399999.0
2009-10-14 06:17:00,81.31,81.335,81.305,81.32,147400000.0
2009-10-14 06:18:00,81.32,81.335,81.32,81.325,155200000.0
2009-10-14 06:19:00,81.325,81.34,81.325,81.335,203200000.0
2009-10-14 06:20:00,81.335,81.365,81.335,81.355,160800000.0
2009-10-14 06:21:00,81.355,81.36,81.335,81.335,170600000.0
2009-10-14 06:22:00,81.335,81.335,81.325,81.325,95800000.0
2009-10-14 06:23:00,81.325,81.33,81.295,81.295,211000000.0
2009-10-14 06:24:00,81.295,81.315,81.295,81.305,79000000.0
2009-10-14 06:25:00,81.305,81.325,81.305,81.315,74400000.0
2009-10-14 06:26:00,81.315,81.33,81.31,81.325,135600000.0
2009-10-14 06:27:00,81.33,81.335,81.285,81.305,169200000.0
2009-10-14 06:28:00,81.305,81.315,81.295,81.295,54000000.0
2009-10-14 06:29:00,81.295,81.31,81.29,81.3,129800000.0
2009-10-14 06:30:00,81.295,81.305,81.295,81.295,121400000.0
2009-10-14 06:31:00,81.295,81.315,81.285,81.285,213000000.0
2009-10-14 06:32:00,81.285,81.295,81.255,81.275,206000000.0
2009-10-14 06:33:00,81.275,81.31,81.275,81.305,181600000.0
2009-10-14 06:34:00,81.3,81.305,81.285,81.3,60000000.0
2009-10-14 06:35:00,81.295,81.295,81.275,81.29,95600000.0
2009-10-14 06:36:00,81.295,81.315,81.285,81.285,249400000.0
2009-10-14 06:37:00,81.285,81.29,81.265,81.27,113400000.0
2009-10-14 06:38:00,81.27,81.28,81.195,81.255,216600000.0
2009-10-14 06:39:00,81.255,81.275,81.235,81.25,154600000.0
2009-10-14 06:40:00,81.26,81.27,81.25,81.26,128600000.0
2009-10-14 06:41:00,81.26,81.3,81.26,81.29,111000000.0
2009-10-14 06:42:00,81.295,81.295,81.275,81.285,54400000.0
2009-10-14 06:43:00,81.28,81.32,81.26,81.32,81400000.0
2009-10-14 06:44:00,81.32,81.33,81.295,81.32,185500000.0
2009-10-14 06:45:00,81.32,81.32,81.295,81.31,120700000.0
2009-10-14 06:46:00,81.31,81.325,81.31,81.315,157800000.0
2009-10-14 06:47:00,81.32,81.33,81.32,81.32,129600000.0
2009-10-14 06:48:00,81.32,81.325,81.295,81.295,220400000.0
2009-10-14 06:49:00,81.29,81.3,81.28,81.295,272199999.0
2009-10-14 06:50:00,81.295,81.305,81.285,81.285,154400000.0
2009-10-14 06:51:00,81.29,81.325,81.285,81.31,206300000.0
2009-10-14 06:52:00,81.315,81.32,81.305,81.31,64600000.0
2009-10-14 06:53:00,81.315,81.33,81.305,81.32,161000000.0
2009-10-14 06:54:00,81.32,81.32,81.29,81.29,114600000.0
2009-10-14 06:55:00,81.29,81.295,81.285,81.295,54000000.0
2009-10-14 06:56:00,81.295,81.3,81.28,81.295,138200000.0
2009-10-14 06:57:00,81.295,81.295,81.24,81.245,336999999.0
2009-10-14 06:58:00,81.245,81.28,81.235,81.275,238700000.0
2009-10-14 06:59:00,81.28,81.285,81.26,81.28,186900000.0
2009-10-14 07:00:00,81.28,81.32,81.275,81.305,138800000.0
2009-10-14 07:01:00,81.29,81.33,81.29,81.33,142800000.0
2009-10-14 07:02:00,81.315,81.335,81.305,81.31,186600000.0
2009-10-14 07:03:00,81.31,81.315,81.255,81.26,248800000.0
2009-10-14 07:04:00,81.26,81.31,81.255,81.31,330400000.0
2009-10-14 07:05:00,81.31,81.31,81.28,81.285,96600000.0
2009-10-14 07:06:00,81.275,81.285,81.265,81.28,146400000.0
2009-10-14 07:07:00,81.28,81.28,81.25,81.27,122600000.0
2009-10-14 07:08:00,81.27,81.29,81.26,81.27,230200000.0
2009-10-14 07:09:00,81.275,81.29,81.265,81.275,147600000.0
2009-10-14 07:10:00,81.28,81.29,81.27,81.275,102000000.0
2009-10-14 07:11:00,81.275,81.285,81.255,81.27,164800000.0
2009-10-14 07:12:00,81.27,81.27,81.26,81.26,32000000.0
2009-10-14 07:13:00,81.265,81.28,81.24,81.24,137000000.0
2009-10-14 07:14:00,81.24,81.26,81.235,81.25,118000000.0
2009-10-14 07:15:00,81.25,81.26,81.24,81.26,220800000.0
2009-10-14 07:16:00,81.26,81.26,81.245,81.25,113400000.0
2009-10-14 07:17:00,81.25,81.27,81.25,81.265,80800000.0
2009-10-14 07:18:00,81.265,81.27,81.255,81.265,232800000.0
2009-10-14 07:19:00,81.265,81.305,81.265,81.295,293000000.0
2009-10-14 07:20:00,81.305,81.33,81.305,81.315,200400000.0
2009-10-14 07:21:00,81.32,81.335,81.315,81.315,197400000.0
2009-10-14 07:22:00,81.31,81.325,81.29,81.315,395000000.0
2009-10-14 07:23:00,81.315,81.335,81.315,81.325,92900000.0
2009-10-14 07:24:00,81.32,81.34,81.32,81.33,90000000.0
2009-10-14 07:25:00,81.33,81.335,81.32,81.32,41600000.0
2009-10-14 07:26:00,81.33,81.33,81.315,81.325,54800000.0
2009-10-14 07:27:00,81.33,81.335,81.315,81.325,121200000.0
2009-10-14 07:28:00,81.325,81.33,81.325,81.33,39200000.0
2009-10-14 07:29:00,81.33,81.375,81.33,81.35,234800000.0
2009-10-14 07:30:00,81.35,81.35,81.305,81.315,111000000.0
2009-10-14 07:31:00,81.315,81.335,81.315,81.335,153800000.0
2009-10-14 07:32:00,81.34,81.34,81.32,81.325,144600000.0
2009-10-14 07:33:00,81.325,81.325,81.31,81.31,48800000.0
2009-10-14 07:34:00,81.31,81.31,81.29,81.29,114000000.0
2009-10-14 07:35:00,81.29,81.295,81.28,81.295,78000000.0
2009-10-14 07:36:00,81.295,81.305,81.285,81.3,155800000.0
2009-10-14 07:37:00,81.3,81.325,81.295,81.31,143200000.0
2009-10-14 07:38:00,81.31,81.31,81.28,81.305,112400000.0
2009-10-14 07:39:00,81.305,81.335,81.305,81.325,223000000.0
2009-10-14 07:40:00,81.325,81.33,81.315,81.32,144000000.0
2009-10-14 07:41:00,81.315,81.32,81.295,81.3,262200000.0
2009-10-14 07:42:00,81.295,81.325,81.275,81.275,197400000.0
2009-10-14 07:43:00,81.275,81.31,81.275,81.305,186800000.0
2009-10-14 07:44:00,81.305,81.32,81.29,81.32,208400000.0
2009-10-14 07:45:00,81.32,81.325,81.31,81.31,38400000.0
2009-10-14 07:46:00,81.305,81.31,81.29,81.31,239500000.0
2009-10-14 07:47:00,81.315,81.33,81.3,81.33,255400000.0
2009-10-14 07:48:00,81.33,81.34,81.315,81.325,148300000.0
2009-10-14 07:49:00,81.33,81.34,81.325,81.33,161600000.0
2009-10-14 07:50:00,81.33,81.335,81.32,81.32,95400000.0
2009-10-14 07:51:00,81.32,81.345,81.32,81.345,240000000.0
2009-10-14 07:52:00,81.345,81.355,81.33,81.355,252200000.0
2009-10-14 07:53:00,81.355,81.365,81.345,81.36,233300000.0
2009-10-14 07:54:00,81.355,81.38,81.355,81.365,238400000.0
2009-10-14 07:55:00,81.365,81.39,81.365,81.37,179600000.0
2009-10-14 07:56:00,81.37,81.38,81.34,81.36,287700000.0
2009-10-14 07:57:00,81.36,81.365,81.345,81.36,178200000.0
2009-10-14 07:58:00,81.36,81.365,81.345,81.365,190400000.0
2009-10-14 07:59:00,81.37,81.37,81.345,81.345,98200000.0
2009-10-14 08:00:00,81.345,81.36,81.325,81.36,325200000.0
2009-10-14 08:01:00,81.355,81.355,81.315,81.315,323300000.0
2009-10-14 08:02:00,81.32,81.335,81.32,81.335,132800000.0
2009-10-14 08:03:00,81.335,81.34,81.32,81.34,168100000.0
2009-10-14 08:04:00,81.335,81.38,81.335,81.36,362900000.0
2009-10-14 08:05:00,81.36,81.36,81.32,81.33,377200001.0
2009-10-14 08:06:00,81.33,81.335,81.315,81.315,406000000.0
2009-10-14 08:07:00,81.315,81.345,81.315,81.34,180800000.0
2009-10-14 08:08:00,81.335,81.34,81.325,81.325,189000000.0
2009-10-14 08:09:00,81.325,81.34,81.305,81.335,403400000.0
2009-10-14 08:10:00,81.335,81.395,81.33,81.36,466500000.0
2009-10-14 08:11:00,81.36,81.385,81.345,81.35,398100000.0
2009-10-14 08:12:00,81.36,81.395,81.345,81.385,431000000.0
2009-10-14 08:13:00,81.385,81.395,81.37,81.385,473900000.0
2009-10-14 08:14:00,81.385,81.395,81.375,81.38,322600000.0
2009-10-14 08:15:00,81.38,81.415,81.375,81.41,340400000.0
2009-10-14 08:16:00,81.41,81.42,81.385,81.4,453600000.0
2009-10-14 08:17:00,81.4,81.4,81.38,81.38,159400000.0
2009-10-14 08:18:00,81.38,81.44,81.38,81.43,359400000.0
2009-10-14 08:19:00,81.43,81.445,81.415,81.44,428100000.0
2009-10-14 08:20:00,81.44,81.46,81.425,81.425,444000000.0
2009-10-14 08:21:00,81.445,81.45,81.415,81.415,441599999.0
2009-10-14 08:22:00,81.415,81.435,81.395,81.4,463800001.0
2009-10-14 08:23:00,81.4,81.425,81.395,81.405,297200000.0
2009-10-14 08:24:00,81.405,81.43,81.395,81.43,400500001.0
2009-10-14 08:25:00,81.43,81.445,81.415,81.42,389000000.0
2009-10-14 08:26:00,81.415,81.435,81.41,81.42,215400000.0
2009-10-14 08:27:00,81.42,81.465,81.42,81.455,259900000.0
2009-10-14 08:28:00,81.45,81.46,81.4,81.41,432900000.0
2009-10-14 08:29:00,81.41,81.435,81.395,81.42,324000000.0
2009-10-14 08:30:00,81.415,81.44,81.405,81.43,325900000.0
2009-10-14 08:31:00,81.43,81.455,81.41,81.455,650800002.0
2009-10-14 08:32:00,81.46,81.46,81.43,81.43,484300001.0
2009-10-14 08:33:00,81.43,81.44,81.41,81.415,646800000.0
2009-10-14 08:34:00,81.41,81.415,81.385,81.415,447700000.0
2009-10-14 08:35:00,81.42,81.425,81.41,81.41,357000000.0
2009-10-14 08:36:00,81.415,81.425,81.385,81.41,612200002.0
2009-10-14 08:37:00,81.41,81.43,81.38,81.425,369200000.0
2009-10-14 08:38:00,81.425,81.45,81.42,81.425,607600001.0
2009-10-14 08:39:00,81.425,81.425,81.39,81.395,525900001.0
2009-10-14 08:40:00,81.395,81.46,81.395,81.445,1088300002.0
2009-10-14 08:41:00,81.445,81.445,81.425,81.435,604800000.0
2009-10-14 08:42:00,81.435,81.445,81.42,81.43,640400000.0
2009-10-14 08:43:00,81.43,81.45,81.41,81.425,800400001.0
2009-10-14 08:44:00,81.425,81.45,81.4,81.405,745599999.0
2009-10-14 08:45:00,81.405,81.415,81.39,81.395,792799998.0
2009-10-14 08:46:00,81.4,81.43,81.395,81.42,579600000.0
2009-10-14 08:47:00,81.42,81.44,81.405,81.44,986500002.0
2009-10-14 08:48:00,81.445,81.445,81.39,81.395,887400001.0
2009-10-14 08:49:00,81.395,81.405,81.375,81.405,737000000.0
2009-10-14 08:50:00,81.405,81.41,81.38,81.38,631299999.0
2009-10-14 08:51:00,81.38,81.41,81.38,81.39,531200001.0
2009-10-14 08:52:00,81.39,81.405,81.39,81.4,277400000.0
2009-10-14 08:53:00,81.4,81.41,81.4,81.4,288600000.0
2009-10-14 08:54:00,81.405,81.425,81.405,81.41,470800000.0
2009-10-14 08:55:00,81.415,81.42,81.405,81.41,317000000.0
2009-10-14 08:56:00,81.405,81.405,81.38,81.38,188600000.0
2009-10-14 08:57:00,81.4,81.4,81.335,81.345,642000000.0
2009-10-14 08:58:00,81.35,81.4,81.335,81.35,622500001.0
2009-10-14 08:59:00,81.35,81.41,81.35,81.405,489600000.0
2009-10-14 09:00:00,81.405,81.45,81.405,81.425,566100000.0
2009-10-14 09:01:00,81.425,81.435,81.41,81.435,598000000.0
2009-10-14 09:02:00,81.44,81.455,81.425,81.455,781200002.0
2009-10-14 09:03:00,81.46,81.465,81.41,81.415,1169300002.0
2009-10-14 09:04:00,81.41,81.445,81.395,81.42,809000003.0
2009-10-14 09:05:00,81.42,81.445,81.415,81.425,419800000.0
2009-10-14 09:06:00,81.425,81.44,81.405,81.41,462400002.0
2009-10-14 09:07:00,81.415,81.44,81.41,81.415,377900001.0
2009-10-14 09:08:00,81.415,81.465,81.415,81.46,456000002.0
2009-10-14 09:09:00,81.46,81.47,81.42,81.465,681600001.0
2009-10-14 09:10:00,81.465,81.465,81.43,81.45,1236199999.0
2009-10-14 09:11:00,81.45,81.48,81.44,81.455,1249400006.0
2009-10-14 09:12:00,81.455,81.515,81.455,81.495,783700006.0
2009-10-14 09:13:00,81.495,81.515,81.48,81.505,650299997.0
2009-10-14 09:14:00,81.505,81.52,81.475,81.52,621200001.0
2009-10-14 09:15:00,81.52,81.52,81.49,81.49,605100002.0
2009-10-14 09:16:00,81.49,81.545,81.485,81.535,611500000.0
2009-10-14 09:17:00,81.535,81.58,81.535,81.58,769500001.0
2009-10-14 09:18:00,81.58,81.58,81.505,81.52,491000000.0
2009-10-14 09:19:00,81.525,81.535,81.495,81.5,383900000.0
2009-10-14 09:20:00,81.5,81.535,81.5,81.525,448900000.0
2009-10-14 09:21:00,81.525,81.525,81.495,81.505,702500000.0
2009-10-14 09:22:00,81.505,81.53,81.5,81.52,648200001.0
2009-10-14 09:23:00,81.515,81.545,81.515,81.535,789600000.0
2009-10-14 09:24:00,81.535,81.55,81.52,81.54,388000000.0
2009-10-14 09:25:00,81.54,81.55,81.485,81.485,787300002.0
2009-10-14 09:26:00,81.485,81.505,81.475,81.49,759400001.0
2009-10-14 09:27:00,81.49,81.505,81.48,81.505,794400000.0
2009-10-14 09:28:00,81.505,81.515,81.47,81.505,490000000.0
2009-10-14 09:29:00,81.51,81.525,81.5,81.515,686200001.0
2009-10-14 09:30:00,81.515,81.515,81.475,81.49,575000000.0
2009-10-14 09:31:00,81.49,81.505,81.48,81.48,491600001.0
2009-10-14 09:32:00,81.485,81.485,81.465,81.48,458000001.0
2009-10-14 09:33:00,81.48,81.485,81.46,81.46,231200000.0
2009-10-14 09:34:00,81.45,81.475,81.435,81.46,817200000.0
2009-10-14 09:35:00,81.455,81.455,81.42,81.43,709600000.0
2009-10-14 09:36:00,81.43,81.445,81.41,81.42,768400001.0
2009-10-14 09:37:00,81.425,81.455,81.415,81.425,808599999.0
2009-10-14 09:38:00,81.425,81.44,81.42,81.425,678599999.0
2009-10-14 09:39:00,81.425,81.45,81.42,81.445,734800000.0
2009-10-14 09:40:00,81.45,81.455,81.41,81.415,522900000.0
2009-10-14 09:41:00,81.415,81.435,81.405,81.435,527300000.0
2009-10-14 09:42:00,81.435,81.455,81.435,81.44,87000000.0
2009-10-14 09:43:00,81.44,81.45,81.435,81.45,283000000.0
2009-10-14 09:44:00,81.445,81.45,81.415,81.425,698000002.0
2009-10-14 09:45:00,81.425,81.44,81.425,81.43,498799999.0
2009-10-14 09:46:00,81.435,81.475,81.435,81.475,732500000.0
2009-10-14 09:47:00,81.47,81.47,81.45,81.455,693699999.0
2009-10-14 09:48:00,81.455,81.505,81.455,81.5,820700000.0
2009-10-14 09:49:00,81.495,81.52,81.485,81.52,653600000.0
2009-10-14 09:50:00,81.515,81.53,81.505,81.515,566600000.0
2009-10-14 09:51:00,81.515,81.545,81.51,81.51,825800002.0
2009-10-14 09:52:00,81.515,81.55,81.5,81.54,886200003.0
2009-10-14 09:53:00,81.535,81.555,81.535,81.55,507300001.0
2009-10-14 09:54:00,81.555,81.575,81.55,81.575,587299999.0
2009-10-14 09:55:00,81.575,81.58,81.54,81.54,833700001.0
2009-10-14 09:56:00,81.54,81.56,81.535,81.545,622000003.0
2009-10-14 09:57:00,81.545,81.57,81.53,81.54,706199998.0
2009-10-14 09:58:00,81.54,81.555,81.535,81.555,753300002.0
2009-10-14 09:59:00,81.555,81.58,81.55,81.56,603900001.0
2009-10-14 10:00:00,81.57,81.57,81.55,81.55,580000001.0
2009-10-14 10:01:00,81.55,81.565,81.545,81.56,484599998.0
2009-10-14 10:02:00,81.56,81.58,81.55,81.565,664299999.0
2009-10-14 10:03:00,81.565,81.585,81.56,81.58,468600000.0
2009-10-14 10:04:00,81.58,81.605,81.575,81.58,862800000.0
2009-10-14 10:05:00,81.585,81.605,81.58,81.59,651099999.0
2009-10-14 10:06:00,81.59,81.59,81.56,81.58,545200000.0
2009-10-14 10:07:00,81.58,81.595,81.565,81.58,562800000.0
2009-10-14 10:08:00,81.58,81.585,81.5,81.52,534100000.0
2009-10-14 10:09:00,81.525,81.525,81.51,81.515,454200000.0
2009-10-14 10:10:00,81.515,81.525,81.49,81.515,791700002.0
2009-10-14 10:11:00,81.515,81.525,81.505,81.505,376400000.0
2009-10-14 10:12:00,81.505,81.515,81.5,81.5,422800000.0
2009-10-14 10:13:00,81.5,81.55,81.5,81.545,882700001.0
2009-10-14 10:14:00,81.545,81.55,81.52,81.545,740200002.0
2009-10-14 10:15:00,81.545,81.565,81.535,81.56,511800002.0
2009-10-14 10:16:00,81.56,81.57,81.55,81.555,734300001.0
2009-10-14 10:17:00,81.555,81.58,81.545,81.565,607899997.0
2009-10-14 10:18:00,81.565,81.565,81.545,81.555,475400000.0
2009-10-14 10:19:00,81.555,81.56,81.545,81.555,570799999.0
2009-10-14 10:20:00,81.555,81.565,81.555,81.565,352400000.0
2009-10-14 10:21:00,81.565,81.57,81.55,81.555,354400000.0
2009-10-14 10:22:00,81.555,81.575,81.55,81.57,752700000.0
2009-10-14 10:23:00,81.575,81.595,81.565,81.59,617999999.0
2009-10-14 10:24:00,81.59,81.595,81.58,81.59,569000000.0
2009-10-14 10:25:00,81.59,81.595,81.575,81.58,350400000.0
2009-10-14 10:26:00,81.58,81.6,81.57,81.595,681600002.0
2009-10-14 10:27:00,81.595,81.595,81.56,81.565,599600000.0
2009-10-14 10:28:00,81.565,81.57,81.545,81.555,639600000.0
2009-10-14 10:29:00,81.555,81.6,81.555,81.575,438400000.0
2009-10-14 10:30:00,81.575,81.64,81.575,81.615,580600000.0
2009-10-14 10:31:00,81.615,81.625,81.59,81.595,601100000.0
2009-10-14 10:32:00,81.59,81.6,81.565,81.57,722000000.0
2009-10-14 10:33:00,81.57,81.585,81.57,81.58,621700001.0
2009-10-14 10:34:00,81.58,81.58,81.535,81.54,371799999.0
2009-10-14 10:35:00,81.54,81.545,81.53,81.53,124500000.0
2009-10-14 10:36:00,81.535,81.545,81.505,81.51,403400000.0
2009-10-14 10:37:00,81.505,81.515,81.485,81.505,277800000.0
2009-10-14 10:38:00,81.505,81.52,81.485,81.495,255000000.0
2009-10-14 10:39:00,81.495,81.52,81.495,81.52,443400000.0
2009-10-14 10:40:00,81.515,81.52,81.495,81.52,492200000.0
2009-10-14 10:41:00,81.52,81.54,81.515,81.515,557400000.0
2009-10-14 10:42:00,81.515,81.53,81.51,81.53,330600000.0
2009-10-14 10:43:00,81.53,81.55,81.51,81.55,538200000.0
2009-10-14 10:44:00,81.545,81.555,81.54,81.55,670000001.0
2009-10-14 10:45:00,81.555,81.56,81.535,81.55,302600000.0
2009-10-14 10:46:00,81.55,81.555,81.535,81.545,448900000.0
2009-10-14 10:47:00,81.545,81.555,81.535,81.555,240800000.0
2009-10-14 10:48:00,81.555,81.565,81.545,81.55,441600001.0
2009-10-14 10:49:00,81.55,81.56,81.54,81.56,562600001.0
2009-10-14 10:50:00,81.56,81.575,81.555,81.555,674800002.0
2009-10-14 10:51:00,81.555,81.585,81.54,81.575,498500000.0
2009-10-14 10:52:00,81.575,81.59,81.57,81.57,381800002.0
2009-10-14 10:53:00,81.565,81.61,81.565,81.6,688799998.0
2009-10-14 10:54:00,81.605,81.615,81.57,81.57,881599999.0
2009-10-14 10:55:00,81.57,81.59,81.56,81.565,662000001.0
2009-10-14 10:56:00,81.57,81.58,81.545,81.57,957099999.0
2009-10-14 10:57:00,81.57,81.58,81.515,81.545,550300000.0
2009-10-14 10:58:00,81.54,81.54,81.51,81.52,635600000.0
2009-10-14 10:59:00,81.525,81.535,81.505,81.525,545700001.0
2009-10-14 11:00:00,81.52,81.525,81.46,81.525,605199999.0
2009-10-14 11:01:00,81.52,81.535,81.51,81.515,306200000.0
2009-10-14 11:02:00,81.52,81.535,81.51,81.51,271599999.0
2009-10-14 11:03:00,81.51,81.525,81.49,81.515,534100000.0
2009-10-14 11:04:00,81.515,81.54,81.485,81.485,628600003.0
2009-10-14 11:05:00,81.485,81.515,81.48,81.515,710800000.0
2009-10-14 11:06:00,81.515,81.55,81.5,81.505,817200001.0
2009-10-14 11:07:00,81.505,81.535,81.5,81.53,747900000.0
2009-10-14 11:08:00,81.53,81.53,81.51,81.52,837600000.0
2009-10-14 11:09:00,81.525,81.525,81.505,81.515,332000000.0
2009-10-14 11:10:00,81.515,81.52,81.465,81.49,581600002.0
2009-10-14 11:11:00,81.49,81.515,81.475,81.475,514600000.0
2009-10-14 11:12:00,81.47,81.495,81.46,81.475,590800002.0
2009-10-14 11:13:00,81.48,81.5,81.48,81.49,656000000.0
2009-10-14 11:14:00,81.49,81.5,81.48,81.5,482900000.0
2009-10-14 11:15:00,81.5,81.525,81.5,81.515,662500000.0
2009-10-14 11:16:00,81.52,81.55,81.515,81.54,362200000.0
2009-10-14 11:17:00,81.535,81.545,81.515,81.52,567200000.0
2009-10-14 11:18:00,81.52,81.54,81.5,81.5,589200001.0
2009-10-14 11:19:00,81.5,81.52,81.5,81.515,523400000.0
2009-10-14 11:20:00,81.515,81.535,81.51,81.515,513100000.0
2009-10-14 11:21:00,81.51,81.55,81.5,81.545,622500002.0
2009-10-14 11:22:00,81.545,81.545,81.525,81.525,157600000.0
2009-10-14 11:23:00,81.525,81.54,81.52,81.54,362600000.0
2009-10-14 11:24:00,81.54,81.555,81.53,81.55,274000000.0
2009-10-14 11:25:00,81.55,81.55,81.51,81.515,421400001.0
2009-10-14 11:26:00,81.515,81.53,81.495,81.505,699000001.0
2009-10-14 11:27:00,81.505,81.53,81.505,81.51,480000000.0
2009-10-14 11:28:00,81.51,81.51,81.48,81.495,639400000.0
2009-10-14 11:29:00,81.49,81.515,81.49,81.515,308900000.0
2009-10-14 11:30:00,81.515,81.54,81.51,81.53,404700000.0
2009-10-14 11:31:00,81.53,81.55,81.53,81.55,368499999.0
2009-10-14 11:32:00,81.545,81.55,81.54,81.545,167200000.0
2009-10-14 11:33:00,81.54,81.54,81.51,81.525,453000001.0
2009-10-14 11:34:00,81.525,81.56,81.525,81.545,420200000.0
2009-10-14 11:35:00,81.545,81.575,81.535,81.555,522200001.0
2009-10-14 11:36:00,81.555,81.58,81.555,81.555,141200000.0
2009-10-14 11:37:00,81.555,81.555,81.53,81.545,363500000.0
2009-10-14 11:38:00,81.545,81.545,81.535,81.535,146000000.0
2009-10-14 11:39:00,81.54,81.56,81.535,81.545,361600000.0
2009-10-14 11:40:00,81.545,81.58,81.545,81.57,459400001.0
2009-10-14 11:41:00,81.57,81.57,81.55,81.55,439700000.0
2009-10-14 11:42:00,81.55,81.57,81.55,81.56,479199999.0
2009-10-14 11:43:00,81.565,81.575,81.545,81.555,568000000.0
2009-10-14 11:44:00,81.555,81.555,81.545,81.545,301999999.0
2009-10-14 11:45:00,81.545,81.55,81.545,81.545,175600000.0
2009-10-14 11:46:00,81.545,81.57,81.545,81.565,414400001.0
2009-10-14 11:47:00,81.565,81.57,81.56,81.56,349200001.0
2009-10-14 11:48:00,81.56,81.57,81.555,81.555,350200000.0
2009-10-14 11:49:00,81.55,81.565,81.545,81.555,484000001.0
2009-10-14 11:50:00,81.555,81.57,81.55,81.56,712799998.0
2009-10-14 11:51:00,81.56,81.56,81.555,81.555,709199999.0
2009-10-14 11:52:00,81.56,81.565,81.555,81.555,457600000.0
2009-10-14 11:53:00,81.555,81.57,81.545,81.56,634199999.0
2009-10-14 11:54:00,81.565,81.565,81.55,81.56,461400000.0
2009-10-14 11:55:00,81.56,81.565,81.555,81.555,401000002.0
2009-10-14 11:56:00,81.555,81.575,81.545,81.56,517499999.0
2009-10-14 11:57:00,81.56,81.57,81.545,81.545,558200000.0
2009-10-14 11:58:00,81.545,81.545,81.49,81.49,531400000.0
2009-10-14 11:59:00,81.49,81.515,81.49,81.505,583400001.0
2009-10-14 12:00:00,81.49,81.515,81.49,81.495,576000001.0
2009-10-14 12:01:00,81.495,81.5,81.495,81.5,558000000.0
2009-10-14 12:02:00,81.505,81.515,81.495,81.51,202599999.0
2009-10-14 12:03:00,81.515,81.515,81.505,81.505,109600000.0
2009-10-14 12:04:00,81.505,81.51,81.505,81.505,132800000.0
2009-10-14 12:05:00,81.51,81.51,81.475,81.49,318300000.0
2009-10-14 12:06:00,81.49,81.505,81.47,81.5,544400000.0
2009-10-14 12:07:00,81.5,81.565,81.5,81.56,638200000.0
2009-10-14 12:08:00,81.565,81.585,81.545,81.58,485600001.0
2009-10-14 12:09:00,81.58,81.585,81.56,81.575,473700000.0
2009-10-14 12:10:00,81.575,81.585,81.54,81.545,431600001.0
2009-10-14 12:11:00,81.55,81.555,81.545,81.545,363200000.0
2009-10-14 12:12:00,81.545,81.555,81.535,81.555,294800000.0
2009-10-14 12:13:00,81.555,81.595,81.55,81.58,326200000.0
2009-10-14 12:14:00,81.585,81.595,81.58,81.595,308000000.0
2009-10-14 12:15:00,81.595,81.625,81.595,81.62,308800000.0
2009-10-14 12:16:00,81.62,81.64,81.605,81.605,491199999.0
2009-10-14 12:17:00,81.605,81.645,81.59,81.64,756100003.0
2009-10-14 12:18:00,81.64,81.645,81.62,81.62,539299999.0
2009-10-14 12:19:00,81.62,81.625,81.605,81.61,627599998.0
2009-10-14 12:20:00,81.61,81.62,81.605,81.62,462800000.0
2009-10-14 12:21:00,81.62,81.645,81.62,81.635,289400000.0
2009-10-14 12:22:00,81.635,81.655,81.63,81.64,446200000.0
2009-10-14 12:23:00,81.64,81.64,81.625,81.63,371599999.0
2009-10-14 12:24:00,81.625,81.645,81.61,81.625,412000000.0
2009-10-14 12:25:00,81.625,81.655,81.625,81.655,391400000.0
2009-10-14 12:26:00,81.65,81.66,81.64,81.645,442399998.0
2009-10-14 12:27:00,81.645,81.645,81.625,81.64,430400000.0
2009-10-14 12:28:00,81.635,81.645,81.63,81.63,310800000.0
2009-10-14 12:29:00,81.63,81.635,81.63,81.635,246000002.0
2009-10-14 12:30:00,81.635,81.64,81.625,81.625,372600000.0
2009-10-14 12:31:00,81.625,81.64,81.62,81.64,453600000.0
2009-10-14 12:32:00,81.64,81.645,81.635,81.645,286800000.0
2009-10-14 12:33:00,81.645,81.65,81.62,81.63,466400000.0
2009-10-14 12:34:00,81.625,81.635,81.625,81.63,311000000.0
2009-10-14 12:35:00,81.63,81.65,81.63,81.65,191200000.0
2009-10-14 12:36:00,81.645,81.655,81.645,81.645,373600000.0
2009-10-14 12:37:00,81.645,81.645,81.63,81.635,439000002.0
2009-10-14 12:38:00,81.635,81.64,81.61,81.615,460400000.0
2009-10-14 12:39:00,81.615,81.625,81.605,81.62,310199999.0
2009-10-14 12:40:00,81.62,81.62,81.605,81.605,267600000.0
2009-10-14 12:41:00,81.605,81.625,81.605,81.62,373600000.0
2009-10-14 12:42:00,81.62,81.63,81.605,81.615,250000000.0
2009-10-14 12:43:00,81.61,81.61,81.59,81.595,199800002.0
2009-10-14 12:44:00,81.6,81.61,81.595,81.6,166900000.0
2009-10-14 12:45:00,81.605,81.61,81.59,81.59,154400000.0
2009-10-14 12:46:00,81.59,81.605,81.58,81.585,279500002.0
2009-10-14 12:47:00,81.585,81.605,81.575,81.595,504399999.0
2009-10-14 12:48:00,81.595,81.605,81.59,81.605,510200001.0
2009-10-14 12:49:00,81.605,81.61,81.6,81.6,337800000.0
2009-10-14 12:50:00,81.6,81.615,81.59,81.615,350900000.0
2009-10-14 12:51:00,81.615,81.625,81.585,81.585,356500000.0
2009-10-14 12:52:00,81.585,81.6,81.575,81.575,333399999.0
2009-10-14 12:53:00,81.575,81.605,81.575,81.6,225600000.0
2009-10-14 12:54:00,81.6,81.605,81.585,81.585,112000000.0
2009-10-14 12:55:00,81.585,81.605,81.57,81.59,431800001.0
2009-10-14 12:56:00,81.59,81.625,81.59,81.625,350400000.0
2009-10-14 12:57:00,81.625,81.625,81.605,81.615,242400000.0
2009-10-14 12:58:00,81.615,81.615,81.58,81.605,655600000.0
2009-10-14 12:59:00,81.605,81.74,81.605,81.715,681400000.0
2009-10-14 13:00:00,81.72,81.72,81.61,81.635,739900000.0
2009-10-14 13:01:00,81.64,81.675,81.625,81.675,635400000.0
2009-10-14 13:02:00,81.68,81.685,81.63,81.685,693800002.0
2009-10-14 13:03:00,81.685,81.685,81.655,81.67,543100000.0
2009-10-14 13:04:00,81.665,81.715,81.665,81.71,704199999.0
2009-10-14 13:05:00,81.71,81.74,81.705,81.725,529600001.0
2009-10-14 13:06:00,81.72,81.74,81.715,81.73,695200001.0
2009-10-14 13:07:00,81.73,81.755,81.725,81.75,628399998.0
2009-10-14 13:08:00,81.75,81.8,81.74,81.745,860400001.0
2009-10-14 13:09:00,81.745,81.76,81.725,81.76,563300000.0
2009-10-14 13:10:00,81.75,81.8,81.735,81.78,746699999.0
2009-10-14 13:11:00,81.78,81.84,81.78,81.815,912900003.0
2009-10-14 13:12:00,81.815,81.815,81.77,81.77,914500000.0
2009-10-14 13:13:00,81.775,81.775,81.74,81.76,600500000.0
2009-10-14 13:14:00,81.76,81.855,81.755,81.835,696200000.0
2009-10-14 13:15:00,81.835,81.84,81.81,81.835,712200001.0
2009-10-14 13:16:00,81.83,81.865,81.83,81.845,681800000.0
2009-10-14 13:17:00,81.845,81.915,81.845,81.9,967800000.0
2009-10-14 13:18:00,81.9,81.905,81.855,81.875,894799999.0
2009-10-14 13:19:00,81.875,81.9,81.855,81.865,854500002.0
2009-10-14 13:20:00,81.865,81.89,81.85,81.89,483200001.0
2009-10-14 13:21:00,81.89,81.95,81.88,81.93,802699999.0
2009-10-14 13:22:00,81.93,81.93,81.9,81.905,810700000.0
2009-10-14 13:23:00,81.91,81.93,81.895,81.895,628900000.0
2009-10-14 13:24:00,81.89,81.985,81.89,81.98,967100000.0
2009-10-14 13:25:00,81.98,82.005,81.925,81.935,962800001.0
2009-10-14 13:26:00,81.935,81.955,81.9,81.91,468200001.0
2009-10-14 13:27:00,81.91,81.93,81.895,81.895,862000001.0
2009-10-14 13:28:00,81.9,81.9,81.86,81.865,791800001.0
2009-10-14 13:29:00,81.865,81.87,81.845,81.86,767000001.0
2009-10-14 13:30:00,81.86,81.865,81.845,81.845,460000000.0
2009-10-14 13:31:00,81.845,81.865,81.835,81.855,521600000.0
2009-10-14 13:32:00,81.87,81.895,81.86,81.88,285200000.0
2009-10-14 13:33:00,81.88,81.905,81.875,81.875,746300000.0
2009-10-14 13:34:00,81.885,81.915,81.875,81.88,572500000.0
2009-10-14 13:35:00,81.885,81.92,81.865,81.91,594400001.0
2009-10-14 13:36:00,81.91,81.93,81.88,81.93,680800000.0
2009-10-14 13:37:00,81.93,81.93,81.88,81.89,801500000.0
2009-10-14 13:38:00,81.89,81.915,81.875,81.89,588700000.0
2009-10-14 13:39:00,81.89,81.91,81.88,81.89,582400000.0
2009-10-14 13:40:00,81.895,81.895,81.87,81.87,449300000.0
2009-10-14 13:41:00,81.875,81.905,81.87,81.9,344500000.0
2009-10-14 13:42:00,81.9,81.905,81.865,81.865,476400000.0
2009-10-14 13:43:00,81.86,81.875,81.845,81.87,573200000.0
2009-10-14 13:44:00,81.875,81.88,81.855,81.855,433400000.0
2009-10-14 13:45:00,81.855,81.875,81.855,81.86,584500000.0
2009-10-14 13:46:00,81.86,81.86,81.82,81.83,668300001.0
2009-10-14 13:47:00,81.825,81.835,81.805,81.805,441200000.0
2009-10-14 13:48:00,81.805,81.81,81.775,81.79,578000000.0
2009-10-14 13:49:00,81.79,81.79,81.775,81.775,374200000.0
2009-10-14 13:50:00,81.775,81.785,81.77,81.78,260400000.0
2009-10-14 13:51:00,81.78,81.785,81.76,81.76,368000000.0
2009-10-14 13:52:00,81.76,81.8,81.755,81.8,630800000.0
2009-10-14 13:53:00,81.8,81.82,81.795,81.81,330800001.0
2009-10-14 13:54:00,81.815,81.835,81.805,81.83,448400000.0
2009-10-14 13:55:00,81.825,81.845,81.825,81.83,505799999.0
2009-10-14 13:56:00,81.83,81.84,81.82,81.84,342799999.0
2009-10-14 13:57:00,81.84,81.845,81.825,81.835,396600000.0
2009-10-14 13:58:00,81.835,81.84,81.815,81.82,469500000.0
2009-10-14 13:59:00,81.82,81.825,81.795,81.815,401200000.0
2009-10-14 14:00:00,81.815,81.825,81.78,81.78,576600000.0
2009-10-14 14:01:00,81.785,81.79,81.76,81.765,399600000.0
2009-10-14 14:02:00,81.765,81.78,81.71,81.73,543499999.0
2009-10-14 14:03:00,81.73,81.74,81.685,81.685,598300000.0
2009-10-14 14:04:00,81.68,81.705,81.675,81.685,351800000.0
2009-10-14 14:05:00,81.685,81.69,81.665,81.67,546799999.0
2009-10-14 14:06:00,81.67,81.68,81.66,81.67,172900000.0
2009-10-14 14:07:00,81.67,81.675,81.655,81.665,426400000.0
2009-10-14 14:08:00,81.66,81.67,81.635,81.655,318500000.0
2009-10-14 14:09:00,81.65,81.665,81.645,81.665,242800000.0
2009-10-14 14:10:00,81.665,81.665,81.65,81.66,150400000.0
2009-10-14 14:11:00,81.655,81.655,81.63,81.655,250400000.0
2009-10-14 14:12:00,81.65,81.675,81.645,81.675,655600001.0
2009-10-14 14:13:00,81.68,81.705,81.67,81.7,289600000.0
2009-10-14 14:14:00,81.705,81.71,81.685,81.695,614600001.0
2009-10-14 14:15:00,81.695,81.715,81.69,81.715,302000000.0
2009-10-14 14:16:00,81.715,81.735,81.715,81.725,383999999.0
2009-10-14 14:17:00,81.725,81.725,81.705,81.705,462800000.0
2009-10-14 14:18:00,81.71,81.72,81.69,81.695,429400000.0
2009-10-14 14:19:00,81.7,81.745,81.695,81.745,685000000.0
2009-10-14 14:20:00,81.755,81.785,81.745,81.775,350200000.0
2009-10-14 14:21:00,81.775,81.78,81.76,81.77,623599998.0
2009-10-14 14:22:00,81.77,81.77,81.74,81.74,557600000.0
2009-10-14 14:23:00,81.74,81.795,81.74,81.785,536100001.0
2009-10-14 14:24:00,81.785,81.795,81.775,81.775,458400001.0
2009-10-14 14:25:00,81.775,81.785,81.765,81.765,391600000.0
2009-10-14 14:26:00,81.765,81.795,81.765,81.795,596600000.0
2009-10-14 14:27:00,81.8,81.82,81.79,81.79,317400000.0
2009-10-14 14:28:00,81.79,81.81,81.775,81.775,597200000.0
2009-10-14 14:29:00,81.775,81.78,81.73,81.75,486500000.0
2009-10-14 14:30:00,81.745,81.95,81.745,81.935,468500000.0
2009-10-14 14:31:00,81.935,81.985,81.89,81.905,720800000.0
2009-10-14 14:32:00,81.905,81.94,81.875,81.92,744600000.0
2009-10-14 14:33:00,81.92,81.95,81.91,81.93,671100000.0
2009-10-14 14:34:00,81.925,81.935,81.895,81.895,936400001.0
2009-10-14 14:35:00,81.895,81.93,81.88,81.91,719500000.0
2009-10-14 14:36:00,81.93,81.965,81.85,81.86,968500000.0
2009-10-14 14:37:00,81.86,81.885,81.84,81.85,836800000.0
2009-10-14 14:38:00,81.845,81.85,81.815,81.825,815700000.0
2009-10-14 14:39:00,81.825,81.835,81.79,81.815,760300001.0
2009-10-14 14:40:00,81.82,81.85,81.81,81.84,685200000.0
2009-10-14 14:41:00,81.84,81.86,81.83,81.83,463200000.0
2009-10-14 14:42:00,81.83,81.85,81.82,81.845,620400000.0
2009-10-14 14:43:00,81.845,81.85,81.83,81.845,451400000.0
2009-10-14 14:44:00,81.84,81.875,81.84,81.855,836000000.0
2009-10-14 14:45:00,81.855,81.87,81.845,81.85,507800000.0
2009-10-14 14:46:00,81.845,81.855,81.805,81.81,567399998.0
2009-10-14 14:47:00,81.81,81.815,81.78,81.81,690500001.0
2009-10-14 14:48:00,81.81,81.82,81.785,81.82,522600001.0
2009-10-14 14:49:00,81.82,81.82,81.785,81.79,495199999.0
2009-10-14 14:50:00,81.795,81.805,81.77,81.775,706300000.0
2009-10-14 14:51:00,81.775,81.8,81.77,81.8,511900000.0
2009-10-14 14:52:00,81.795,81.81,81.78,81.81,511400000.0
2009-10-14 14:53:00,81.81,81.83,81.805,81.815,478400000.0
2009-10-14 14:54:00,81.815,81.82,81.785,81.79,555499999.0
2009-10-14 14:55:00,81.785,81.785,81.74,81.745,584200001.0
2009-10-14 14:56:00,81.745,81.76,81.745,81.75,728400000.0
2009-10-14 14:57:00,81.75,81.75,81.73,81.745,411000000.0
2009-10-14 14:58:00,81.745,81.775,81.745,81.755,538399998.0
2009-10-14 14:59:00,81.755,81.78,81.745,81.775,642700000.0
2009-10-14 15:00:00,81.78,81.795,81.76,81.765,513200000.0
2009-10-14 15:01:00,81.765,81.785,81.765,81.785,305100000.0
2009-10-14 15:02:00,81.78,81.78,81.74,81.77,523800000.0
2009-10-14 15:03:00,81.775,81.775,81.75,81.755,374400000.0
2009-10-14 15:04:00,81.75,81.76,81.69,81.7,815499999.0
2009-10-14 15:05:00,81.7,81.735,81.685,81.705,786100000.0
2009-10-14 15:06:00,81.695,81.755,81.695,81.75,488299999.0
2009-10-14 15:07:00,81.75,81.76,81.73,81.735,525600000.0
2009-10-14 15:08:00,81.735,81.765,81.735,81.745,335200000.0
2009-10-14 15:09:00,81.745,81.745,81.715,81.72,512800000.0
2009-10-14 15:10:00,81.72,81.75,81.715,81.74,643000000.0
2009-10-14 15:11:00,81.745,81.745,81.675,81.71,829400001.0
2009-10-14 15:12:00,81.71,81.715,81.69,81.7,435200000.0
2009-10-14 15:13:00,81.695,81.695,81.665,81.665,465500000.0
2009-10-14 15:14:00,81.66,81.685,81.65,81.67,595700001.0
2009-10-14 15:15:00,81.67,81.675,81.62,81.625,456800000.0
2009-10-14 15:16:00,81.625,81.645,81.615,81.64,530800001.0
2009-10-14 15:17:00,81.64,81.645,81.61,81.62,461200001.0
2009-10-14 15:18:00,81.62,81.63,81.61,81.615,332200000.0
2009-10-14 15:19:00,81.615,81.655,81.615,81.635,479400000.0
2009-10-14 15:20:00,81.64,81.65,81.625,81.635,328800000.0
2009-10-14 15:21:00,81.635,81.665,81.635,81.66,284000000.0
2009-10-14 15:22:00,81.66,81.665,81.65,81.655,286600000.0
2009-10-14 15:23:00,81.65,81.665,81.635,81.645,309000000.0
2009-10-14 15:24:00,81.645,81.66,81.64,81.66,125000000.0
2009-10-14 15:25:00,81.66,81.675,81.655,81.66,279200000.0
2009-10-14 15:26:00,81.66,81.68,81.66,81.68,155200000.0
2009-10-14 15:27:00,81.68,81.695,81.665,81.675,470799999.0
2009-10-14 15:28:00,81.68,81.685,81.655,81.66,496599999.0
2009-10-14 15:29:00,81.66,81.66,81.635,81.635,419200000.0
2009-10-14 15:30:00,81.64,81.655,81.585,81.585,791699998.0
2009-10-14 15:31:00,81.575,81.61,81.545,81.585,871300000.0
2009-10-14 15:32:00,81.585,81.585,81.535,81.545,550800000.0
2009-10-14 15:33:00,81.55,81.55,81.48,81.51,739299999.0
2009-10-14 15:34:00,81.51,81.565,81.505,81.545,665299998.0
2009-10-14 15:35:00,81.545,81.545,81.245,81.49,744100000.0
2009-10-14 15:36:00,81.48,81.51,81.415,81.5,797200000.0
2009-10-14 15:37:00,81.5,81.5,81.465,81.49,662300000.0
2009-10-14 15:38:00,81.49,81.52,81.48,81.515,604400000.0
2009-10-14 15:39:00,81.51,81.535,81.5,81.525,350000000.0
2009-10-14 15:40:00,81.525,81.55,81.51,81.515,542100000.0
2009-10-14 15:41:00,81.51,81.515,81.475,81.5,615500000.0
2009-10-14 15:42:00,81.5,81.515,81.455,81.455,641900000.0
2009-10-14 15:43:00,81.455,81.48,81.435,81.46,826000000.0
2009-10-14 15:44:00,81.46,81.495,81.455,81.485,620000000.0
2009-10-14 15:45:00,81.48,81.49,81.44,81.445,828800000.0
2009-10-14 15:46:00,81.445,81.505,81.435,81.495,640000000.0
2009-10-14 15:47:00,81.495,81.525,81.485,81.5,353900000.0
2009-10-14 15:48:00,81.5,81.52,81.495,81.495,418000000.0
2009-10-14 15:49:00,81.495,81.515,81.465,81.485,548800000.0
2009-10-14 15:50:00,81.48,81.5,81.465,81.465,503800000.0
2009-10-14 15:51:00,81.465,81.475,81.445,81.47,523600000.0
2009-10-14 15:52:00,81.465,81.495,81.465,81.485,437200001.0
2009-10-14 15:53:00,81.485,81.495,81.46,81.485,688200000.0
2009-10-14 15:54:00,81.485,81.505,81.475,81.495,678100000.0
2009-10-14 15:55:00,81.5,81.505,81.475,81.495,443600000.0
2009-10-14 15:56:00,81.495,81.51,81.495,81.495,388800000.0
2009-10-14 15:57:00,81.495,81.51,81.485,81.505,392300000.0
2009-10-14 15:58:00,81.505,81.515,81.49,81.5,508400000.0
2009-10-14 15:59:00,81.5,81.505,81.485,81.495,486000001.0
2009-10-14 16:00:00,81.495,81.505,81.47,81.485,393800001.0
2009-10-14 16:01:00,81.485,81.485,81.46,81.48,386600000.0
2009-10-14 16:02:00,81.485,81.495,81.475,81.475,459600000.0
2009-10-14 16:03:00,81.475,81.485,81.46,81.465,226200000.0
2009-10-14 16:04:00,81.465,81.49,81.465,81.485,194200000.0
2009-10-14 16:05:00,81.48,81.49,81.45,81.48,240100000.0
2009-10-14 16:06:00,81.475,81.49,81.46,81.48,482300000.0
2009-10-14 16:07:00,81.49,81.495,81.465,81.47,423299999.0
2009-10-14 16:08:00,81.47,81.495,81.465,81.49,346500000.0
2009-10-14 16:09:00,81.495,81.505,81.48,81.485,271400000.0
2009-10-14 16:10:00,81.485,81.545,81.485,81.535,299600000.0
2009-10-14 16:11:00,81.53,81.57,81.52,81.535,481300000.0
2009-10-14 16:12:00,81.535,81.575,81.535,81.56,684500000.0
2009-10-14 16:13:00,81.56,81.595,81.555,81.59,390600000.0
2009-10-14 16:14:00,81.585,81.6,81.555,81.58,567400000.0
2009-10-14 16:15:00,81.58,81.6,81.575,81.575,629400000.0
2009-10-14 16:16:00,81.58,81.59,81.565,81.585,589599999.0
2009-10-14 16:17:00,81.585,81.595,81.575,81.59,554499999.0
2009-10-14 16:18:00,81.59,81.61,81.57,81.605,577000001.0
2009-10-14 16:19:00,81.605,81.62,81.58,81.585,534100001.0
2009-10-14 16:20:00,81.585,81.595,81.56,81.565,435200000.0
2009-10-14 16:21:00,81.565,81.585,81.56,81.57,536400000.0
2009-10-14 16:22:00,81.57,81.575,81.545,81.555,687799999.0
2009-10-14 16:23:00,81.555,81.57,81.55,81.565,611600000.0
2009-10-14 16:24:00,81.565,81.585,81.54,81.54,757600000.0
2009-10-14 16:25:00,81.54,81.555,81.525,81.54,769899999.0
2009-10-14 16:26:00,81.54,81.555,81.53,81.54,692800000.0
2009-10-14 16:27:00,81.54,81.555,81.54,81.545,333200000.0
2009-10-14 16:28:00,81.55,81.58,81.55,81.57,332000000.0
2009-10-14 16:29:00,81.575,81.575,81.55,81.56,547199999.0
2009-10-14 16:30:00,81.555,81.56,81.54,81.555,310100000.0
2009-10-14 16:31:00,81.555,81.565,81.535,81.55,416300000.0
2009-10-14 16:32:00,81.545,81.56,81.53,81.56,487000000.0
2009-10-14 16:33:00,81.56,81.57,81.55,81.57,437400000.0
2009-10-14 16:34:00,81.57,81.575,81.53,81.545,429800000.0
2009-10-14 16:35:00,81.545,81.585,81.54,81.565,720400000.0
2009-10-14 16:36:00,81.565,81.58,81.55,81.575,507199998.0
2009-10-14 16:37:00,81.575,81.59,81.545,81.55,454400000.0
2009-10-14 16:38:00,81.55,81.565,81.535,81.54,551200000.0
2009-10-14 16:39:00,81.54,81.55,81.5,81.53,675800000.0
2009-10-14 16:40:00,81.53,81.535,81.48,81.495,535400000.0
2009-10-14 16:41:00,81.495,81.545,81.49,81.53,646900001.0
2009-10-14 16:42:00,81.525,81.56,81.51,81.52,576000000.0
2009-10-14 16:43:00,81.52,81.535,81.505,81.525,561400000.0
2009-10-14 16:44:00,81.53,81.54,81.485,81.5,609800000.0
2009-10-14 16:45:00,81.5,81.5,81.45,81.455,602600000.0
2009-10-14 16:46:00,81.455,81.49,81.45,81.48,450200000.0
2009-10-14 16:47:00,81.48,81.495,81.465,81.485,723600001.0
2009-10-14 16:48:00,81.49,81.51,81.475,81.48,530000000.0
2009-10-14 16:49:00,81.475,81.505,81.465,81.505,637999999.0
2009-10-14 16:50:00,81.505,81.51,81.465,81.465,556000000.0
2009-10-14 16:51:00,81.47,81.49,81.465,81.465,481000000.0
2009-10-14 16:52:00,81.465,81.495,81.465,81.485,460100000.0
2009-10-14 16:53:00,81.49,81.495,81.48,81.48,439700000.0
2009-10-14 16:54:00,81.48,81.495,81.45,81.46,395700000.0
2009-10-14 16:55:00,81.46,81.5,81.46,81.495,460000000.0
2009-10-14 16:56:00,81.485,81.495,81.465,81.495,510900001.0
2009-10-14 16:57:00,81.495,81.495,81.455,81.475,376700000.0
2009-10-14 16:58:00,81.475,81.49,81.455,81.485,378100000.0
2009-10-14 16:59:00,81.485,81.535,81.47,81.535,689800002.0
2009-10-14 17:00:00,81.535,81.575,81.52,81.56,637900000.0
2009-10-14 17:01:00,81.565,81.57,81.54,81.545,549700001.0
2009-10-14 17:02:00,81.55,81.575,81.545,81.56,789500003.0
2009-10-14 17:03:00,81.56,81.585,81.55,81.58,624500000.0
2009-10-14 17:04:00,81.575,81.58,81.56,81.575,398300000.0
2009-10-14 17:05:00,81.575,81.595,81.555,81.56,649599995.0
2009-10-14 17:06:00,81.56,81.575,81.555,81.57,593100001.0
2009-10-14 17:07:00,81.57,81.605,81.57,81.58,1286500003.0
2009-10-14 17:08:00,81.585,81.59,81.54,81.545,645100000.0
2009-10-14 17:09:00,81.545,81.565,81.54,81.56,433700000.0
2009-10-14 17:10:00,81.555,81.565,81.53,81.535,779300001.0
2009-10-14 17:11:00,81.535,81.555,81.535,81.555,285700000.0
2009-10-14 17:12:00,81.555,81.57,81.535,81.535,671200000.0
2009-10-14 17:13:00,81.535,81.55,81.52,81.535,600600000.0
2009-10-14 17:14:00,81.535,81.55,81.525,81.53,678900002.0
2009-10-14 17:15:00,81.53,81.56,81.53,81.54,407600000.0
2009-10-14 17:16:00,81.535,81.565,81.535,81.555,488900000.0
2009-10-14 17:17:00,81.555,81.565,81.535,81.545,458400002.0
2009-10-14 17:18:00,81.545,81.545,81.5,81.52,596300000.0
2009-10-14 17:19:00,81.52,81.52,81.495,81.515,358600000.0
2009-10-14 17:20:00,81.515,81.52,81.495,81.515,495799999.0
2009-10-14 17:21:00,81.515,81.535,81.505,81.535,527000000.0
2009-10-14 17:22:00,81.53,81.545,81.525,81.54,371400000.0
2009-10-14 17:23:00,81.54,81.56,81.535,81.555,444600001.0
2009-10-14 17:24:00,81.555,81.595,81.555,81.595,420500000.0
2009-10-14 17:25:00,81.595,81.625,81.595,81.62,512800001.0
2009-10-14 17:26:00,81.63,81.65,81.62,81.64,444500002.0
2009-10-14 17:27:00,81.64,81.645,81.62,81.635,369599999.0
2009-10-14 17:28:00,81.635,81.655,81.625,81.635,358600000.0
2009-10-14 17:29:00,81.635,81.645,81.625,81.625,217400000.0
2009-10-14 17:30:00,81.63,81.635,81.625,81.625,494799998.0
2009-10-14 17:31:00,81.625,81.64,81.62,81.635,364800000.0
2009-10-14 17:32:00,81.63,81.67,81.63,81.65,854000002.0
2009-10-14 17:33:00,81.65,81.665,81.63,81.635,682900004.0
2009-10-14 17:34:00,81.635,81.65,81.625,81.625,610400000.0
2009-10-14 17:35:00,81.625,81.625,81.585,81.595,440200002.0
2009-10-14 17:36:00,81.595,81.605,81.595,81.6,256000001.0
2009-10-14 17:37:00,81.6,81.61,81.58,81.595,346400000.0
2009-10-14 17:38:00,81.595,81.595,81.575,81.585,312500000.0
2009-10-14 17:39:00,81.585,81.59,81.57,81.59,200600000.0
2009-10-14 17:40:00,81.59,81.615,81.58,81.58,226100000.0
2009-10-14 17:41:00,81.585,81.595,81.56,81.59,470899999.0
2009-10-14 17:42:00,81.595,81.61,81.595,81.605,459700001.0
2009-10-14 17:43:00,81.61,81.625,81.6,81.615,411300001.0
2009-10-14 17:44:00,81.615,81.63,81.61,81.625,288800000.0
2009-10-14 17:45:00,81.635,81.645,81.635,81.645,351400000.0
2009-10-14 17:46:00,81.645,81.65,81.63,81.64,286000000.0
2009-10-14 17:47:00,81.645,81.66,81.64,81.655,492900003.0
2009-10-14 17:48:00,81.65,81.67,81.64,81.665,817200002.0
2009-10-14 17:49:00,81.665,81.69,81.66,81.665,368200001.0
2009-10-14 17:50:00,81.67,81.68,81.655,81.68,303600000.0
2009-10-14 17:51:00,81.68,81.695,81.66,81.695,490499999.0
2009-10-14 17:52:00,81.695,81.695,81.665,81.67,120000000.0
2009-10-14 17:53:00,81.67,81.685,81.66,81.68,386800000.0
2009-10-14 17:54:00,81.675,81.685,81.665,81.665,304800000.0
2009-10-14 17:55:00,81.665,81.665,81.65,81.665,393800001.0
2009-10-14 17:56:00,81.67,81.67,81.65,81.665,409600000.0
2009-10-14 17:57:00,81.66,81.665,81.645,81.665,310000000.0
2009-10-14 17:58:00,81.665,81.665,81.65,81.655,159400000.0
2009-10-14 17:59:00,81.655,81.665,81.645,81.66,325800000.0
2009-10-14 18:00:00,81.655,81.655,81.63,81.645,409800001.0
2009-10-14 18:01:00,81.645,81.645,81.625,81.625,199400000.0
2009-10-14 18:02:00,81.625,81.66,81.62,81.65,308000000.0
2009-10-14 18:03:00,81.65,81.66,81.645,81.645,398200002.0
2009-10-14 18:04:00,81.645,81.675,81.63,81.675,487599999.0
2009-10-14 18:05:00,81.67,81.68,81.65,81.675,568900000.0
2009-10-14 18:06:00,81.67,81.68,81.66,81.67,247400000.0
2009-10-14 18:07:00,81.67,81.685,81.67,81.67,216500000.0
2009-10-14 18:08:00,81.67,81.71,81.66,81.69,274500000.0
2009-10-14 18:09:00,81.695,81.735,81.69,81.71,503400000.0
2009-10-14 18:10:00,81.72,81.735,81.71,81.725,346400000.0
2009-10-14 18:11:00,81.725,81.73,81.715,81.725,311400000.0
2009-10-14 18:12:00,81.725,81.735,81.715,81.73,315200000.0
2009-10-14 18:13:00,81.73,81.735,81.72,81.72,219599998.0
2009-10-14 18:14:00,81.72,81.73,81.71,81.725,377600000.0
2009-10-14 18:15:00,81.725,81.735,81.72,81.725,298000001.0
2009-10-14 18:16:00,81.725,81.725,81.72,81.72,73600000.0
2009-10-14 18:17:00,81.72,81.73,81.705,81.71,324000000.0
2009-10-14 18:18:00,81.71,81.71,81.64,81.64,387200002.0
2009-10-14 18:19:00,81.635,81.645,81.63,81.64,333900001.0
2009-10-14 18:20:00,81.645,81.655,81.645,81.645,178800000.0
2009-10-14 18:21:00,81.64,81.665,81.635,81.665,196000000.0
2009-10-14 18:22:00,81.665,81.675,81.655,81.67,194200000.0
2009-10-14 18:23:00,81.67,81.69,81.655,81.66,359000001.0
2009-10-14 18:24:00,81.66,81.66,81.65,81.65,119000000.0
2009-10-14 18:25:00,81.65,81.655,81.65,81.65,171400000.0
2009-10-14 18:26:00,81.65,81.67,81.65,81.65,261400000.0
2009-10-14 18:27:00,81.65,81.665,81.65,81.65,334800000.0
2009-10-14 18:28:00,81.645,81.67,81.645,81.665,255800000.0
2009-10-14 18:29:00,81.665,81.67,81.625,81.635,467999999.0
2009-10-14 18:30:00,81.635,81.64,81.6,81.625,618999999.0
2009-10-14 18:31:00,81.625,81.63,81.61,81.615,557200000.0
2009-10-14 18:32:00,81.615,81.64,81.61,81.63,571000000.0
2009-10-14 18:33:00,81.63,81.645,81.62,81.62,291300000.0
2009-10-14 18:34:00,81.62,81.625,81.605,81.625,352200000.0
2009-10-14 18:35:00,81.605,81.61,81.58,81.595,379300000.0
2009-10-14 18:36:00,81.595,81.605,81.585,81.595,514200000.0
2009-10-14 18:37:00,81.6,81.6,81.59,81.595,282000000.0
2009-10-14 18:38:00,81.59,81.6,81.585,81.595,216000000.0
2009-10-14 18:39:00,81.595,81.605,81.595,81.6,208500000.0
2009-10-14 18:40:00,81.6,81.61,81.6,81.605,82400000.0
2009-10-14 18:41:00,81.605,81.61,81.605,81.605,38400000.0
2009-10-14 18:42:00,81.605,81.61,81.595,81.595,79200001.0
2009-10-14 18:43:00,81.595,81.6,81.55,81.56,399800001.0
2009-10-14 18:44:00,81.555,81.565,81.52,81.53,354600000.0
2009-10-14 18:45:00,81.53,81.57,81.525,81.57,286000001.0
2009-10-14 18:46:00,81.57,81.575,81.555,81.575,346500000.0
2009-10-14 18:47:00,81.575,81.575,81.54,81.54,219200000.0
2009-10-14 18:48:00,81.54,81.565,81.54,81.565,256200000.0
2009-10-14 18:49:00,81.565,81.57,81.535,81.535,308500000.0
2009-10-14 18:50:00,81.535,81.555,81.53,81.555,324200000.0
2009-10-14 18:51:00,81.555,81.585,81.555,81.575,306800000.0
2009-10-14 18:52:00,81.575,81.58,81.56,81.57,179400000.0
2009-10-14 18:53:00,81.57,81.585,81.565,81.585,79599999.0
2009-10-14 18:54:00,81.585,81.585,81.56,81.56,188800000.0
2009-10-14 18:55:00,81.56,81.585,81.56,81.585,225600000.0
2009-10-14 18:56:00,81.59,81.61,81.59,81.595,159800000.0
2009-10-14 18:57:00,81.595,81.595,81.585,81.595,112800000.0
2009-10-14 18:58:00,81.595,81.595,81.58,81.595,92800000.0
2009-10-14 18:59:00,81.59,81.605,81.58,81.595,274300000.0
2009-10-14 19:00:00,81.595,81.61,81.595,81.595,62000000.0
2009-10-14 19:01:00,81.595,81.595,81.575,81.575,154000001.0
2009-10-14 19:02:00,81.575,81.6,81.57,81.6,233900000.0
2009-10-14 19:03:00,81.6,81.6,81.59,81.6,441700001.0
2009-10-14 19:04:00,81.6,81.64,81.6,81.64,256399999.0
2009-10-14 19:05:00,81.65,81.655,81.645,81.645,185200000.0
2009-10-14 19:06:00,81.65,81.655,81.64,81.65,229000000.0
2009-10-14 19:07:00,81.65,81.66,81.635,81.655,489599999.0
2009-10-14 19:08:00,81.655,81.66,81.64,81.645,307200000.0
2009-10-14 19:09:00,81.66,81.68,81.65,81.66,395999998.0
2009-10-14 19:10:00,81.655,81.67,81.65,81.65,567800000.0
2009-10-14 19:11:00,81.65,81.71,81.65,81.705,410500000.0
2009-10-14 19:12:00,81.715,81.755,81.71,81.75,595800000.0
2009-10-14 19:13:00,81.75,81.755,81.72,81.74,513699999.0
2009-10-14 19:14:00,81.74,81.765,81.73,81.73,252800000.0
2009-10-14 19:15:00,81.73,81.735,81.72,81.725,271500000.0
2009-10-14 19:16:00,81.725,81.725,81.655,81.66,447200000.0
2009-10-14 19:17:00,81.66,81.66,81.59,81.595,512600000.0
2009-10-14 19:18:00,81.6,81.615,81.59,81.595,325500000.0
2009-10-14 19:19:00,81.6,81.625,81.6,81.62,246200000.0
2009-10-14 19:20:00,81.62,81.645,81.62,81.63,384000000.0
2009-10-14 19:21:00,81.63,81.635,81.575,81.58,386700000.0
2009-10-14 19:22:00,81.585,81.6,81.585,81.59,289600000.0
2009-10-14 19:23:00,81.59,81.59,81.555,81.555,343699999.0
2009-10-14 19:24:00,81.55,81.56,81.53,81.535,496600000.0
2009-10-14 19:25:00,81.535,81.535,81.505,81.52,307400000.0
2009-10-14 19:26:00,81.52,81.535,81.52,81.535,176800000.0
2009-10-14 19:27:00,81.535,81.545,81.515,81.545,317900000.0
2009-10-14 19:28:00,81.545,81.56,81.53,81.53,323100000.0
2009-10-14 19:29:00,81.53,81.555,81.53,81.54,399500000.0
2009-10-14 19:30:00,81.54,81.575,81.54,81.57,208800001.0
2009-10-14 19:31:00,81.57,81.57,81.56,81.56,198399999.0
2009-10-14 19:32:00,81.56,81.57,81.56,81.57,216400003.0
2009-10-14 19:33:00,81.575,81.58,81.56,81.56,459000000.0
2009-10-14 19:34:00,81.56,81.56,81.52,81.56,512000000.0
2009-10-14 19:35:00,81.56,81.575,81.55,81.55,303200004.0
2009-10-14 19:36:00,81.55,81.55,81.525,81.525,482399997.0
2009-10-14 19:37:00,81.525,81.545,81.515,81.525,409700000.0
2009-10-14 19:38:00,81.52,81.525,81.49,81.495,379000000.0
2009-10-14 19:39:00,81.5,81.5,81.495,81.5,153600000.0
2009-10-14 19:40:00,81.505,81.545,81.505,81.545,191500000.0
2009-10-14 19:41:00,81.555,81.57,81.54,81.56,441900000.0
2009-10-14 19:42:00,81.565,81.575,81.55,81.555,247500000.0
2009-10-14 19:43:00,81.555,81.57,81.55,81.565,271199999.0
2009-10-14 19:44:00,81.57,81.595,81.57,81.595,331100000.0
2009-10-14 19:45:00,81.59,81.61,81.585,81.6,263000000.0
2009-10-14 19:46:00,81.6,81.61,81.59,81.61,198400000.0
2009-10-14 19:47:00,81.61,81.62,81.59,81.59,428800001.0
2009-10-14 19:48:00,81.59,81.59,81.58,81.585,344000000.0
2009-10-14 19:49:00,81.585,81.585,81.575,81.575,70800000.0
2009-10-14 19:50:00,81.575,81.575,81.575,81.575,61800000.0
2009-10-14 19:51:00,81.575,81.575,81.575,81.575,46000001.0
2009-10-14 19:52:00,81.58,81.59,81.575,81.59,83600000.0
2009-10-14 19:53:00,81.59,81.6,81.59,81.6,153200001.0
2009-10-14 19:54:00,81.6,81.615,81.6,81.61,77600000.0
2009-10-14 19:55:00,81.61,81.63,81.585,81.6,403700001.0
2009-10-14 19:56:00,81.6,81.6,81.565,81.59,390200000.0
2009-10-14 19:57:00,81.595,81.6,81.57,81.58,304800000.0
2009-10-14 19:58:00,81.58,81.58,81.58,81.58,54400000.0
2009-10-14 19:59:00,81.58,81.6,81.56,81.565,277399999.0
2009-10-14 20:00:00,81.565,81.595,81.545,81.555,331200000.0
2009-10-14 20:01:00,81.555,81.58,81.525,81.57,677700000.0
2009-10-14 20:02:00,81.57,81.57,81.475,81.48,533700000.0
2009-10-14 20:03:00,81.48,81.555,81.48,81.535,822900000.0
2009-10-14 20:04:00,81.535,81.575,81.525,81.555,721900000.0
2009-10-14 20:05:00,81.555,81.585,81.535,81.56,865400000.0
2009-10-14 20:06:00,81.555,81.595,81.535,81.595,500400000.0
2009-10-14 20:07:00,81.595,81.61,81.57,81.58,531799999.0
2009-10-14 20:08:00,81.58,81.6,81.535,81.6,657300000.0
2009-10-14 20:09:00,81.595,81.615,81.58,81.61,629300000.0
2009-10-14 20:10:00,81.61,81.625,81.595,81.595,421600000.0
2009-10-14 20:11:00,81.595,81.6,81.57,81.58,434400000.0
2009-10-14 20:12:00,81.58,81.65,81.58,81.63,337600000.0
2009-10-14 20:13:00,81.635,81.69,81.61,81.69,711300000.0
2009-10-14 20:14:00,81.69,81.69,81.625,81.665,487800001.0
2009-10-14 20:15:00,81.66,81.7,81.635,81.685,584400000.0
2009-10-14 20:16:00,81.685,81.705,81.605,81.645,493700000.0
2009-10-14 20:17:00,81.64,81.655,81.635,81.64,212800000.0
2009-10-14 20:18:00,81.64,81.66,81.61,81.61,319400000.0
2009-10-14 20:19:00,81.615,81.695,81.615,81.695,454700000.0
2009-10-14 20:20:00,81.695,81.705,81.65,81.69,601600000.0
2009-10-14 20:21:00,81.7,81.705,81.63,81.64,570999999.0
2009-10-14 20:22:00,81.64,81.67,81.635,81.66,635600000.0
2009-10-14 20:23:00,81.66,81.69,81.645,81.685,479200000.0
2009-10-14 20:24:00,81.685,81.71,81.675,81.695,449900000.0
2009-10-14 20:25:00,81.695,81.73,81.695,81.73,415900000.0
2009-10-14 20:26:00,81.73,81.75,81.72,81.72,489100000.0
2009-10-14 20:27:00,81.72,81.725,81.665,81.69,742300000.0
2009-10-14 20:28:00,81.69,81.71,81.655,81.68,449600000.0
2009-10-14 20:29:00,81.685,81.71,81.68,81.7,488599998.0
2009-10-14 20:30:00,81.7,81.705,81.695,81.7,431600000.0
2009-10-14 20:31:00,81.7,81.705,81.69,81.695,536800000.0
2009-10-14 20:32:00,81.69,81.695,81.675,81.685,293600000.0
2009-10-14 20:33:00,81.69,81.695,81.675,81.685,393600000.0
2009-10-14 20:34:00,81.685,81.71,81.685,81.7,328200000.0
2009-10-14 20:35:00,81.69,81.74,81.69,81.735,510400000.0
2009-10-14 20:36:00,81.735,81.735,81.7,81.705,488399999.0
2009-10-14 20:37:00,81.705,81.715,81.69,81.71,448000001.0
2009-10-14 20:38:00,81.705,81.745,81.7,81.73,755500001.0
2009-10-14 20:39:00,81.73,81.735,81.72,81.72,298000000.0
2009-10-14 20:40:00,81.73,81.765,81.725,81.765,419999999.0
2009-10-14 20:41:00,81.765,81.77,81.71,81.715,358200000.0
2009-10-14 20:42:00,81.715,81.76,81.705,81.735,357199998.0
2009-10-14 20:43:00,81.735,81.795,81.73,81.79,537200000.0
2009-10-14 20:44:00,81.795,81.8,81.775,81.795,444400001.0
2009-10-14 20:45:00,81.795,81.795,81.735,81.74,267000001.0
2009-10-14 20:46:00,81.74,81.74,81.72,81.73,200200000.0
2009-10-14 20:47:00,81.73,81.755,81.73,81.745,138000000.0
2009-10-14 20:48:00,81.745,81.765,81.74,81.75,492000000.0
2009-10-14 20:49:00,81.755,81.765,81.72,81.72,416400001.0
2009-10-14 20:50:00,81.72,81.735,81.715,81.72,521600000.0
2009-10-14 20:51:00,81.72,81.725,81.71,81.72,434600000.0
2009-10-14 20:52:00,81.725,81.73,81.71,81.72,170000000.0
2009-10-14 20:53:00,81.71,81.715,81.705,81.705,219600000.0
2009-10-14 20:54:00,81.705,81.72,81.705,81.71,191200001.0
2009-10-14 20:55:00,81.71,81.755,81.71,81.75,449199999.0
2009-10-14 20:56:00,81.75,81.77,81.75,81.765,468799998.0
2009-10-14 20:57:00,81.76,81.78,81.76,81.77,474400001.0
2009-10-14 20:58:00,81.77,81.81,81.77,81.8,580000000.0
2009-10-14 20:59:00,81.8,81.815,81.77,81.77,482499999.0
2009-10-14 21:00:00,81.765,81.795,81.765,81.79,272000000.0
2009-10-14 21:01:00,81.79,81.79,81.765,81.775,324200000.0
2009-10-14 21:02:00,81.775,81.8,81.775,81.79,476599999.0
2009-10-14 21:03:00,81.79,81.805,81.79,81.795,295600000.0
2009-10-14 21:04:00,81.795,81.825,81.795,81.815,477600000.0
2009-10-14 21:05:00,81.82,81.835,81.805,81.805,327200000.0
2009-10-14 21:06:00,81.805,81.835,81.8,81.83,362000000.0
2009-10-14 21:07:00,81.83,81.835,81.815,81.815,282000000.0
2009-10-14 21:08:00,81.81,81.83,81.805,81.825,277600000.0
2009-10-14 21:09:00,81.825,81.85,81.805,81.81,536300000.0
2009-10-14 21:10:00,81.805,81.815,81.78,81.79,423600001.0
2009-10-14 21:11:00,81.79,81.805,81.785,81.795,289800000.0
2009-10-14 21:12:00,81.79,81.81,81.78,81.78,396000000.0
2009-10-14 21:13:00,81.78,81.8,81.775,81.78,291800000.0
2009-10-14 21:14:00,81.78,81.795,81.77,81.775,266800000.0
2009-10-14 21:15:00,81.775,81.815,81.775,81.815,323200000.0
2009-10-14 21:16:00,81.815,81.815,81.8,81.8,66000000.0
2009-10-14 21:17:00,81.805,81.815,81.8,81.81,235600000.0
2009-10-14 21:18:00,81.815,81.815,81.77,81.775,195200000.0
2009-10-14 21:19:00,81.775,81.795,81.775,81.79,178400000.0
2009-10-14 21:20:00,81.79,81.79,81.765,81.765,313200000.0
2009-10-14 21:21:00,81.765,81.79,81.765,81.785,194800000.0
2009-10-14 21:22:00,81.785,81.79,81.775,81.775,301600000.0
2009-10-14 21:23:00,81.775,81.775,81.77,81.775,57000000.0
2009-10-14 21:24:00,81.775,81.78,81.765,81.765,143400000.0
2009-10-14 21:25:00,81.765,81.765,81.745,81.75,238000000.0
2009-10-14 21:26:00,81.75,81.755,81.745,81.75,309200000.0
2009-10-14 21:27:00,81.75,81.8,81.75,81.8,416800000.0
2009-10-14 21:28:00,81.795,81.8,81.785,81.79,306400000.0
2009-10-14 21:29:00,81.79,81.815,81.79,81.79,340200000.0
2009-10-14 21:30:00,81.79,81.795,81.78,81.79,427400000.0
2009-10-14 21:31:00,81.8,81.805,81.775,81.775,269200000.0
2009-10-14 21:32:00,81.775,81.785,81.755,81.76,382800000.0
2009-10-14 21:33:00,81.76,81.78,81.75,81.76,256600001.0
2009-10-14 21:34:00,81.765,81.77,81.755,81.755,61200000.0
2009-10-14 21:35:00,81.755,81.755,81.735,81.735,204800000.0
2009-10-14 21:36:00,81.735,81.735,81.715,81.735,316800000.0
2009-10-14 21:37:00,81.74,81.745,81.73,81.74,74200000.0
2009-10-14 21:38:00,81.745,81.745,81.735,81.74,99300000.0
2009-10-14 21:39:00,81.74,81.745,81.73,81.73,24800000.0
2009-10-14 21:40:00,81.735,81.74,81.72,81.73,64400000.0
2009-10-14 21:41:00,81.74,81.74,81.73,81.735,112000000.0
2009-10-14 21:42:00,81.73,81.74,81.72,81.74,84800000.0
2009-10-14 21:43:00,81.735,81.74,81.72,81.73,120400000.0
2009-10-14 21:44:00,81.73,81.735,81.725,81.725,82000000.0
2009-10-14 21:45:00,81.725,81.725,81.7,81.72,209800000.0
2009-10-14 21:46:00,81.73,81.73,81.71,81.725,180000000.0
2009-10-14 21:47:00,81.72,81.73,81.715,81.715,177200000.0
2009-10-14 21:48:00,81.715,81.75,81.715,81.74,244000000.0
2009-10-14 21:49:00,81.74,81.74,81.725,81.73,194800000.0
2009-10-14 21:50:00,81.73,81.735,81.715,81.72,183199999.0
2009-10-14 21:51:00,81.72,81.725,81.715,81.72,110800000.0
2009-10-14 21:52:00,81.72,81.725,81.715,81.72,110600000.0
2009-10-14 21:53:00,81.71,81.715,81.7,81.715,187200000.0
2009-10-14 21:54:00,81.715,81.72,81.71,81.715,154400000.0
2009-10-14 21:55:00,81.725,81.735,81.715,81.72,192800000.0
2009-10-14 21:56:00,81.72,81.72,81.7,81.71,187500000.0
2009-10-14 21:57:00,81.71,81.71,81.69,81.7,497000001.0
2009-10-14 21:58:00,81.7,81.7,81.685,81.69,219200000.0
2009-10-14 21:59:00,81.69,81.695,81.67,81.68,412000001.0
2009-10-14 22:00:00,81.68,81.69,81.67,81.685,214000000.0
2009-10-14 22:01:00,81.68,81.68,81.665,81.68,128200000.0
2009-10-14 22:02:00,81.685,81.69,81.68,81.69,118600000.0
2009-10-14 22:03:00,81.69,81.7,81.68,81.69,116500000.0
2009-10-14 22:04:00,81.69,81.705,81.685,81.695,197200000.0
2009-10-14 22:05:00,81.71,81.71,81.69,81.69,123200000.0
2009-10-14 22:06:00,81.69,81.69,81.685,81.685,22800000.0
2009-10-14 22:07:00,81.685,81.7,81.685,81.685,49800000.0
2009-10-14 22:08:00,81.685,81.685,81.65,81.665,129000000.0
2009-10-14 22:09:00,81.665,81.67,81.65,81.655,120300000.0
2009-10-14 22:10:00,81.655,81.655,81.64,81.645,54000000.0
2009-10-14 22:11:00,81.645,81.655,81.64,81.64,49600000.0
2009-10-14 22:12:00,81.64,81.645,81.63,81.645,89600000.0
2009-10-14 22:13:00,81.645,81.655,81.645,81.65,46800000.0
2009-10-14 22:14:00,81.65,81.655,81.65,81.65,46000000.0
2009-10-14 22:15:00,81.65,81.66,81.65,81.66,31800000.0
2009-10-14 22:16:00,81.665,81.695,81.665,81.695,132800000.0
2009-10-14 22:17:00,81.7,81.72,81.695,81.715,73600000.0
2009-10-14 22:18:00,81.715,81.715,81.7,81.7,137200000.0
2009-10-14 22:19:00,81.705,81.725,81.7,81.725,61400000.0
2009-10-14 22:20:00,81.725,81.725,81.7,81.715,124100000.0
2009-10-14 22:21:00,81.715,81.72,81.715,81.715,39800000.0
2009-10-14 22:22:00,81.715,81.73,81.715,81.73,30800000.0
2009-10-14 22:23:00,81.73,81.73,81.715,81.715,60400000.0
2009-10-14 22:24:00,81.715,81.735,81.715,81.72,74800000.0
2009-10-14 22:25:00,81.715,81.725,81.705,81.705,64400000.0
2009-10-14 22:26:00,81.715,81.73,81.715,81.725,85000000.0
2009-10-14 22:27:00,81.73,81.73,81.725,81.73,64200000.0
2009-10-14 22:28:00,81.73,81.74,81.73,81.74,61600000.0
2009-10-14 22:29:00,81.735,81.74,81.735,81.74,17600000.0
2009-10-14 22:30:00,81.74,81.74,81.71,81.715,95000000.0
2009-10-14 22:31:00,81.725,81.735,81.715,81.735,132200000.0
2009-10-14 22:32:00,81.74,81.77,81.725,81.755,215800000.0
2009-10-14 22:33:00,81.73,81.73,81.705,81.71,73600000.0
2009-10-14 22:34:00,81.71,81.72,81.705,81.72,38800000.0
2009-10-14 22:35:00,81.72,81.72,81.715,81.72,30000000.0
2009-10-14 22:36:00,81.72,81.72,81.705,81.705,82600000.0
2009-10-14 22:37:00,81.705,81.715,81.705,81.715,38300000.0
2009-10-14 22:38:00,81.715,81.72,81.705,81.705,52600000.0
2009-10-14 22:39:00,81.705,81.715,81.705,81.705,23000000.0
2009-10-14 22:40:00,81.705,81.705,81.7,81.7,14200000.0
2009-10-14 22:41:00,81.705,81.705,81.695,81.7,45600000.0
2009-10-14 22:42:00,81.695,81.695,81.68,81.68,40800000.0
2009-10-14 22:43:00,81.68,81.69,81.68,81.685,83400000.0
2009-10-14 22:44:00,81.69,81.69,81.69,81.69,33800000.0
2009-10-14 22:45:00,81.695,81.695,81.695,81.695,4800000.0
2009-10-14 22:46:00,81.7,81.725,81.7,81.725,60200000.0
2009-10-14 22:47:00,81.725,81.725,81.72,81.72,19400000.0
2009-10-14 22:48:00,81.72,81.75,81.72,81.74,43800000.0
2009-10-14 22:49:00,81.745,81.76,81.745,81.75,37200000.0
2009-10-14 22:50:00,81.75,81.755,81.745,81.75,80600000.0
2009-10-14 22:51:00,81.75,81.76,81.75,81.75,18000000.0
2009-10-14 22:52:00,81.745,81.745,81.74,81.74,4400000.0
2009-10-14 22:53:00,81.74,81.755,81.735,81.74,66800000.0
2009-10-14 22:54:00,81.74,81.755,81.74,81.755,18600000.0
2009-10-14 22:55:00,81.745,81.805,81.745,81.8,135200000.0
2009-10-14 22:56:00,81.79,81.79,81.78,81.785,31600000.0
2009-10-14 22:57:00,81.785,81.8,81.785,81.8,27000000.0
2009-10-14 22:58:00,81.8,81.82,81.8,81.815,55600000.0
2009-10-14 22:59:00,81.815,81.83,81.81,81.825,20400000.0
2009-10-14 23:00:00,81.81,81.81,81.81,81.81,1000000.0
2009-10-14 23:01:00,81.765,81.785,81.755,81.775,50000000.0
2009-10-14 23:02:00,81.765,81.815,81.76,81.805,38000000.0
2009-10-14 23:03:00,81.8,81.825,81.8,81.825,26100000.0
2009-10-14 23:04:00,81.82,81.82,81.81,81.815,10000000.0
2009-10-14 23:05:00,81.805,81.82,81.805,81.82,63600000.0
2009-10-14 23:06:00,81.82,81.84,81.82,81.835,34000000.0
2009-10-14 23:07:00,81.83,81.85,81.83,81.84,20800000.0
2009-10-14 23:08:00,81.86,81.86,81.835,81.835,17000000.0
2009-10-14 23:09:00,81.835,81.835,81.825,81.825,16800000.0
2009-10-14 23:10:00,81.83,81.83,81.825,81.825,21600000.0
2009-10-14 23:11:00,81.82,81.825,81.82,81.825,12000000.0
2009-10-14 23:12:00,81.82,81.825,81.81,81.81,27200000.0
2009-10-14 23:13:00,81.805,81.815,81.805,81.815,29600000.0
2009-10-14 23:14:00,81.815,81.835,81.815,81.82,37000000.0
2009-10-14 23:15:00,81.825,81.825,81.82,81.82,19600000.0
2009-10-14 23:16:00,81.83,81.85,81.83,81.845,53000000.0
2009-10-14 23:17:00,81.845,81.86,81.835,81.845,35400001.0
2009-10-14 23:18:00,81.845,81.845,81.825,81.83,20800000.0
2009-10-14 23:19:00,81.835,81.845,81.835,81.845,51900000.0
2009-10-14 23:20:00,81.84,81.86,81.835,81.845,95299999.0
2009-10-14 23:21:00,81.85,81.86,81.845,81.86,44000000.0
2009-10-14 23:22:00,81.86,81.865,81.86,81.865,40800000.0
2009-10-14 23:23:00,81.87,81.87,81.865,81.865,4800000.0
2009-10-14 23:24:00,81.865,81.865,81.85,81.855,52200000.0
2009-10-14 23:25:00,81.855,81.855,81.855,81.855,9600000.0
2009-10-14 23:26:00,81.819,81.837,81.819,81.819,96000000.0
2009-10-14 23:27:00,81.85,81.855,81.85,81.85,15200000.0
2009-10-14 23:28:00,81.85,81.855,81.85,81.85,12000000.0
2009-10-14 23:29:00,81.85,81.85,81.835,81.845,32400000.0
2009-10-14 23:30:00,81.845,81.845,81.845,81.845,6000000.0
2009-10-14 23:31:00,81.845,81.845,81.845,81.845,9600000.0
2009-10-14 23:32:00,81.845,81.845,81.845,81.845,2400000.0
2009-10-14 23:33:00,81.85,81.85,81.85,81.85,4800000.0
2009-10-14 23:34:00,81.845,81.85,81.84,81.85,16400000.0
2009-10-14 23:35:00,81.85,81.85,81.85,81.85,39600000.0
2009-10-14 23:36:00,81.85,81.87,81.85,81.865,27300000.0
2009-10-14 23:37:00,81.865,81.875,81.85,81.85,58800000.0
2009-10-14 23:38:00,81.85,81.85,81.845,81.845,9200000.0
2009-10-14 23:39:00,81.845,81.845,81.83,81.845,50400000.0
2009-10-14 23:40:00,81.845,81.845,81.835,81.835,24400000.0
2009-10-14 23:41:00,81.83,81.835,81.825,81.835,22200000.0
2009-10-14 23:42:00,81.835,81.835,81.815,81.825,43600000.0
2009-10-14 23:43:00,81.825,81.825,81.82,81.825,10200000.0
2009-10-14 23:44:00,81.825,81.84,81.82,81.83,33500000.0
2009-10-14 23:45:00,81.82,81.84,81.795,81.795,55400000.0
2009-10-14 23:46:00,81.785,81.785,81.75,81.77,60500000.0
2009-10-14 23:47:00,81.77,81.785,81.77,81.785,41800000.0
2009-10-14 23:48:00,81.795,81.815,81.795,81.815,19600000.0
2009-10-14 23:49:00,81.81,81.815,81.81,81.81,11800000.0
2009-10-14 23:50:00,81.81,81.81,81.79,81.79,33200000.0
2009-10-14 23:51:00,81.79,81.805,81.79,81.805,68700000.0
2009-10-14 23:52:00,81.825,81.825,81.79,81.795,76900000.0
2009-10-14 23:53:00,81.795,81.8,81.795,81.8,23300000.0
2009-10-14 23:54:00,81.8,81.8,81.795,81.795,10400000.0
2009-10-14 23:55:00,81.795,81.795,81.775,81.78,69400000.0
2009-10-14 23:56:00,81.78,81.785,81.78,81.78,17200000.0
2009-10-14 23:57:00,81.78,81.79,81.775,81.78,64800000.0
2009-10-14 23:58:00,81.78,81.785,81.78,81.785,21600000.0
2009-10-14 23:59:00,81.785,81.795,81.785,81.785,69200000.0
2009-10-15 00:00:00,81.78,81.785,81.78,81.785,53200000.0
2009-10-15 00:01:00,81.785,81.785,81.745,81.75,125600000.0
2009-10-15 00:02:00,81.745,81.795,81.74,81.795,88000000.0
2009-10-15 00:03:00,81.795,81.815,81.785,81.815,79400000.0
2009-10-15 00:04:00,81.815,81.815,81.765,81.765,126600000.0
2009-10-15 00:05:00,81.77,81.775,81.77,81.77,41600000.0
2009-10-15 00:06:00,81.77,81.78,81.76,81.765,114700000.0
2009-10-15 00:07:00,81.77,81.77,81.755,81.765,130200000.0
2009-10-15 00:08:00,81.765,81.795,81.76,81.785,273200000.0
2009-10-15 00:09:00,81.785,81.795,81.785,81.785,42400000.0
2009-10-15 00:10:00,81.785,81.8,81.78,81.8,61000000.0
2009-10-15 00:11:00,81.795,81.815,81.795,81.81,62600000.0
2009-10-15 00:12:00,81.825,81.84,81.805,81.815,64200000.0
2009-10-15 00:13:00,81.815,81.825,81.815,81.825,37000000.0
2009-10-15 00:14:00,81.825,81.825,81.825,81.825,11000000.0
2009-10-15 00:15:00,81.825,81.825,81.825,81.825,15000000.0
2009-10-15 00:16:00,81.825,81.825,81.825,81.825,4000000.0
2009-10-15 00:17:00,81.825,81.825,81.825,81.825,3000000.0
2009-10-15 00:18:00,81.825,81.825,81.795,81.805,197800000.0
2009-10-15 00:19:00,81.805,81.815,81.78,81.785,51200000.0
2009-10-15 00:20:00,81.785,81.805,81.785,81.8,58000000.0
2009-10-15 00:21:00,81.8,81.805,81.795,81.805,40800000.0
2009-10-15 00:22:00,81.805,81.815,81.805,81.815,32800000.0
2009-10-15 00:23:00,81.815,81.815,81.815,81.815,16800000.0
2009-10-15 00:24:00,81.815,81.82,81.815,81.815,54400000.0
2009-10-15 00:25:00,81.815,81.815,81.815,81.815,8400000.0
2009-10-15 00:26:00,81.815,81.815,81.815,81.815,4000000.0
2009-10-15 00:27:00,81.815,81.815,81.815,81.815,19400000.0
2009-10-15 00:28:00,81.815,81.835,81.815,81.835,75400000.0
2009-10-15 00:29:00,81.825,81.835,81.815,81.825,176200000.0
2009-10-15 00:30:00,81.825,81.825,81.81,81.81,10800000.0
2009-10-15 00:31:00,81.81,81.815,81.81,81.815,18400000.0
2009-10-15 00:32:00,81.815,81.815,81.815,81.815,25600000.0
2009-10-15 00:33:00,81.81,81.815,81.805,81.815,26000000.0
2009-10-15 00:34:00,81.815,81.845,81.815,81.815,91800000.0
2009-10-15 00:35:00,81.82,81.825,81.82,81.825,61000000.0
2009-10-15 00:36:00,81.825,81.84,81.825,81.84,97600000.0
2009-10-15 00:37:00,81.84,81.845,81.83,81.83,29200000.0
2009-10-15 00:38:00,81.83,81.835,81.83,81.83,46400000.0
2009-10-15 00:39:00,81.83,81.845,81.825,81.845,22600000.0
2009-10-15 00:40:00,81.845,81.875,81.845,81.87,94600000.0
2009-10-15 00:41:00,81.865,81.865,81.845,81.855,62200000.0
2009-10-15 00:42:00,81.855,81.855,81.85,81.855,8000000.0
2009-10-15 00:43:00,81.855,81.855,81.855,81.855,16800000.0
2009-10-15 00:44:00,81.855,81.855,81.85,81.85,27200000.0
2009-10-15 00:45:00,81.85,81.85,81.84,81.84,27600000.0
2009-10-15 00:46:00,81.845,81.85,81.84,81.84,59600000.0
2009-10-15 00:47:00,81.84,81.84,81.815,81.83,90000000.0
2009-10-15 00:48:00,81.83,81.845,81.825,81.825,54000000.0
2009-10-15 00:49:00,81.825,81.825,81.815,81.815,45600000.0
2009-10-15 00:50:00,81.82,81.825,81.82,81.82,17200000.0
2009-10-15 00:51:00,81.82,81.82,81.8,81.8,64400000.0
2009-10-15 00:52:00,81.8,81.8,81.785,81.795,88600000.0
2009-10-15 00:53:00,81.795,81.795,81.785,81.785,22400000.0
2009-10-15 00:54:00,81.785,81.825,81.785,81.805,166600000.0
2009-10-15 00:55:00,81.805,81.81,81.805,81.81,13400000.0
2009-10-15 00:56:00,81.805,81.805,81.785,81.79,46400000.0
2009-10-15 00:57:00,81.79,81.81,81.785,81.81,106900000.0
2009-10-15 00:58:00,81.815,81.82,81.815,81.82,14400000.0
2009-10-15 00:59:00,81.82,81.82,81.81,81.81,136000000.0
2009-10-15 01:00:00,81.81,81.815,81.805,81.81,31000000.0
2009-10-15 01:01:00,81.81,81.82,81.81,81.82,52000000.0
2009-10-15 01:02:00,81.82,81.835,81.82,81.83,42400000.0
2009-10-15 01:03:00,81.825,81.845,81.81,81.845,156800000.0
2009-10-15 01:04:00,81.845,81.85,81.845,81.845,21400000.0
2009-10-15 01:05:00,81.845,81.865,81.845,81.865,53500000.0
2009-10-15 01:06:00,81.835,81.87,81.835,81.87,230000000.0
2009-10-15 01:07:00,81.87,81.87,81.86,81.865,47200000.0
2009-10-15 01:08:00,81.865,81.87,81.855,81.87,52000000.0
2009-10-15 01:09:00,81.875,81.885,81.865,81.875,157400000.0
2009-10-15 01:10:00,81.875,81.875,81.87,81.875,47400000.0
2009-10-15 01:11:00,81.88,81.88,81.88,81.88,12000000.0
2009-10-15 01:12:00,81.88,81.885,81.875,81.88,130400000.0
2009-10-15 01:13:00,81.89,81.965,81.89,81.93,207200000.0
2009-10-15 01:14:00,81.93,81.945,81.895,81.905,306700000.0
2009-10-15 01:15:00,81.905,81.915,81.895,81.9,116000000.0
2009-10-15 01:16:00,81.9,81.92,81.895,81.9,70400000.0
2009-10-15 01:17:00,81.895,81.895,81.87,81.88,56000000.0
2009-10-15 01:18:00,81.885,81.895,81.87,81.875,67800000.0
2009-10-15 01:19:00,81.875,81.875,81.84,81.84,71400000.0
2009-10-15 01:20:00,81.84,81.855,81.84,81.85,78000000.0
2009-10-15 01:21:00,81.86,81.86,81.86,81.86,2400000.0
2009-10-15 01:22:00,81.865,81.875,81.865,81.87,37600000.0
2009-10-15 01:23:00,81.87,81.87,81.865,81.865,33600000.0
2009-10-15 01:24:00,81.865,81.87,81.86,81.86,17600000.0
2009-10-15 01:25:00,81.865,81.865,81.845,81.845,36200000.0
2009-10-15 01:26:00,81.845,81.865,81.845,81.865,66000000.0
2009-10-15 01:27:00,81.865,81.885,81.86,81.87,137800000.0
2009-10-15 01:28:00,81.875,81.875,81.865,81.865,48000000.0
2009-10-15 01:29:00,81.865,81.875,81.85,81.855,88700000.0
2009-10-15 01:30:00,81.86,81.87,81.86,81.865,54400000.0
2009-10-15 01:31:00,81.865,81.865,81.85,81.85,41000000.0
2009-10-15 01:32:00,81.85,81.865,81.84,81.855,57600000.0
2009-10-15 01:33:00,81.855,81.86,81.85,81.85,16000000.0
2009-10-15 01:34:00,81.85,81.85,81.845,81.85,30400000.0
2009-10-15 01:35:00,81.855,81.865,81.85,81.855,36800000.0
2009-10-15 01:36:00,81.855,81.915,81.85,81.915,117600000.0
2009-10-15 01:37:00,81.92,81.92,81.915,81.92,14400000.0
2009-10-15 01:38:00,81.915,81.915,81.905,81.915,8800000.0
2009-10-15 01:39:00,81.92,81.92,81.905,81.91,40800000.0
2009-10-15 01:40:00,81.91,81.915,81.86,81.86,141200000.0
2009-10-15 01:41:00,81.86,81.86,81.855,81.86,37600000.0
2009-10-15 01:42:00,81.865,81.87,81.86,81.865,106200000.0
2009-10-15 01:43:00,81.865,81.875,81.865,81.865,50000000.0
2009-10-15 01:44:00,81.865,81.885,81.865,81.87,44800000.0
2009-10-15 01:45:00,81.865,81.875,81.86,81.865,60000000.0
2009-10-15 01:46:00,81.855,81.87,81.84,81.865,136500000.0
2009-10-15 01:47:00,81.865,81.885,81.86,81.885,60400000.0
2009-10-15 01:48:00,81.885,81.885,81.88,81.88,12000000.0
2009-10-15 01:49:00,81.875,81.875,81.87,81.875,95200000.0
2009-10-15 01:50:00,81.87,81.875,81.845,81.845,37600000.0
2009-10-15 01:51:00,81.86,81.86,81.85,81.86,16000000.0
2009-10-15 01:52:00,81.855,81.86,81.83,81.85,104000000.0
2009-10-15 01:53:00,81.85,81.865,81.845,81.86,70800000.0
2009-10-15 01:54:00,81.865,81.875,81.855,81.855,44000000.0
2009-10-15 01:55:00,81.855,81.87,81.85,81.87,54400000.0
2009-10-15 01:56:00,81.865,81.895,81.865,81.89,60600000.0
2009-10-15 01:57:00,81.895,81.905,81.88,81.9,106000000.0
2009-10-15 01:58:00,81.91,81.98,81.905,81.965,286000000.0
2009-10-15 01:59:00,81.97,82.025,81.95,81.985,125600000.0
2009-10-15 02:00:00,82.005,82.005,81.95,81.95,237200000.0
2009-10-15 02:01:00,81.945,81.98,81.94,81.975,280400000.0
2009-10-15 02:02:00,81.975,82.0,81.97,81.975,127800000.0
2009-10-15 02:03:00,81.975,82.065,81.975,82.055,368400000.0
2009-10-15 02:04:00,82.065,82.065,82.02,82.045,228400000.0
2009-10-15 02:05:00,82.045,82.065,82.0,82.0,364700000.0
2009-10-15 02:06:00,82.005,82.095,82.005,82.095,333700000.0
2009-10-15 02:07:00,82.095,82.175,82.085,82.165,323600000.0
2009-10-15 02:08:00,82.165,82.195,82.105,82.115,189100000.0
2009-10-15 02:09:00,82.11,82.195,82.11,82.175,323100000.0
2009-10-15 02:10:00,82.175,82.215,82.165,82.215,430800000.0
2009-10-15 02:11:00,82.215,82.25,82.2,82.225,387100000.0
2009-10-15 02:12:00,82.23,82.235,82.165,82.185,584200000.0
2009-10-15 02:13:00,82.185,82.2,82.145,82.15,232000000.0
2009-10-15 02:14:00,82.155,82.205,82.155,82.205,241200000.0
2009-10-15 02:15:00,82.205,82.235,82.195,82.195,241200000.0
2009-10-15 02:16:00,82.195,82.23,82.18,82.18,358200000.0
2009-10-15 02:17:00,82.185,82.255,82.185,82.21,231200000.0
2009-10-15 02:18:00,82.21,82.295,82.205,82.285,405900000.0
2009-10-15 02:19:00,82.285,82.315,82.28,82.3,150400000.0
2009-10-15 02:20:00,82.305,82.33,82.295,82.325,162500000.0
2009-10-15 02:21:00,82.325,82.345,82.29,82.29,195200000.0
2009-10-15 02:22:00,82.29,82.295,82.255,82.255,301400000.0
2009-10-15 02:23:00,82.265,82.27,82.245,82.25,285900000.0
2009-10-15 02:24:00,82.25,82.28,82.25,82.275,305800000.0
2009-10-15 02:25:00,82.28,82.315,82.27,82.315,164000000.0
2009-10-15 02:26:00,82.315,82.33,82.285,82.285,182400000.0
2009-10-15 02:27:00,82.3,82.31,82.275,82.295,286800000.0
2009-10-15 02:28:00,82.295,82.315,82.285,82.295,398600000.0
2009-10-15 02:29:00,82.295,82.305,82.28,82.29,148400000.0
2009-10-15 02:30:00,82.29,82.3,82.275,82.285,283900000.0
2009-10-15 02:31:00,82.285,82.305,82.265,82.3,168600000.0
2009-10-15 02:32:00,82.305,82.315,82.28,82.295,93800000.0
2009-10-15 02:33:00,82.295,82.315,82.275,82.275,72300000.0
2009-10-15 02:34:00,82.28,82.28,82.245,82.25,210500000.0
2009-10-15 02:35:00,82.25,82.275,82.24,82.265,277200000.0
2009-10-15 02:36:00,82.265,82.285,82.24,82.285,199600000.0
2009-10-15 02:37:00,82.285,82.285,82.26,82.26,95000000.0
2009-10-15 02:38:00,82.26,82.265,82.23,82.23,157000000.0
2009-10-15 02:39:00,82.23,82.25,82.23,82.235,110600000.0
2009-10-15 02:40:00,82.235,82.255,82.22,82.255,80400000.0
2009-10-15 02:41:00,82.255,82.265,82.245,82.255,86400000.0
2009-10-15 02:42:00,82.25,82.265,82.25,82.265,80800000.0
2009-10-15 02:43:00,82.265,82.275,82.26,82.265,49800000.0
2009-10-15 02:44:00,82.265,82.265,82.235,82.24,149200000.0
2009-10-15 02:45:00,82.24,82.27,82.23,82.255,255200000.0
2009-10-15 02:46:00,82.26,82.29,82.26,82.29,234200000.0
2009-10-15 02:47:00,82.29,82.3,82.265,82.265,280800000.0
2009-10-15 02:48:00,82.265,82.31,82.26,82.3,304600000.0
2009-10-15 02:49:00,82.295,82.295,82.255,82.28,237000000.0
2009-10-15 02:50:00,82.275,82.305,82.27,82.28,293600000.0
2009-10-15 02:51:00,82.275,82.305,82.27,82.295,376400000.0
2009-10-15 02:52:00,82.3,82.305,82.285,82.295,153200000.0
2009-10-15 02:53:00,82.3,82.3,82.255,82.285,235000000.0
2009-10-15 02:54:00,82.295,82.32,82.255,82.285,433600000.0
2009-10-15 02:55:00,82.29,82.305,82.275,82.29,354400001.0
2009-10-15 02:56:00,82.28,82.3,82.255,82.255,199400000.0
2009-10-15 02:57:00,82.25,82.31,82.24,82.29,222900000.0
2009-10-15 02:58:00,82.285,82.295,82.235,82.27,252400000.0
2009-10-15 02:59:00,82.265,82.265,82.2,82.2,183000000.0
2009-10-15 03:00:00,82.2,82.235,82.155,82.185,382200000.0
2009-10-15 03:01:00,82.19,82.215,82.165,82.17,327400000.0
2009-10-15 03:02:00,82.17,82.2,82.16,82.18,193000000.0
2009-10-15 03:03:00,82.17,82.215,82.16,82.2,239700000.0
2009-10-15 03:04:00,82.2,82.2,82.17,82.19,140000000.0
2009-10-15 03:05:00,82.19,82.23,82.19,82.21,191000000.0
2009-10-15 03:06:00,82.21,82.215,82.175,82.175,191000000.0
2009-10-15 03:07:00,82.185,82.19,82.14,82.18,254100000.0
2009-10-15 03:08:00,82.195,82.215,82.15,82.17,149500000.0
2009-10-15 03:09:00,82.175,82.22,82.175,82.19,223500000.0
2009-10-15 03:10:00,82.19,82.2,82.18,82.18,165200000.0
2009-10-15 03:11:00,82.18,82.19,82.15,82.17,108000000.0
2009-10-15 03:12:00,82.17,82.185,82.145,82.16,203200000.0
2009-10-15 03:13:00,82.165,82.18,82.16,82.18,96500000.0
2009-10-15 03:14:00,82.18,82.19,82.165,82.17,141000000.0
2009-10-15 03:15:00,82.175,82.185,82.155,82.155,76400000.0
2009-10-15 03:16:00,82.155,82.21,82.15,82.19,281200000.0
2009-10-15 03:17:00,82.19,82.205,82.18,82.195,180400000.0
2009-10-15 03:18:00,82.195,82.215,82.16,82.165,149000000.0
2009-10-15 03:19:00,82.165,82.185,82.15,82.155,103800000.0
2009-10-15 03:20:00,82.155,82.155,82.12,82.14,221200000.0
2009-10-15 03:21:00,82.135,82.135,82.08,82.125,206600000.0
2009-10-15 03:22:00,82.135,82.16,82.13,82.155,222000000.0
2009-10-15 03:23:00,82.155,82.155,82.135,82.14,193300000.0
2009-10-15 03:24:00,82.14,82.14,82.105,82.125,107000000.0
2009-10-15 03:25:00,82.125,82.15,82.125,82.13,143000000.0
2009-10-15 03:26:00,82.135,82.14,82.1,82.11,133900000.0
2009-10-15 03:27:00,82.105,82.135,82.105,82.11,77200000.0
2009-10-15 03:28:00,82.11,82.115,82.09,82.095,251600000.0
2009-10-15 03:29:00,82.1,82.13,82.095,82.125,232800000.0
2009-10-15 03:30:00,82.12,82.14,82.12,82.125,145200000.0
2009-10-15 03:31:00,82.13,82.155,82.125,82.14,131200000.0
2009-10-15 03:32:00,82.145,82.18,82.145,82.155,120400000.0
2009-10-15 03:33:00,82.15,82.155,82.145,82.145,118200000.0
2009-10-15 03:34:00,82.145,82.17,82.145,82.165,134300000.0
2009-10-15 03:35:00,82.16,82.17,82.145,82.15,209200000.0
2009-10-15 03:36:00,82.145,82.15,82.11,82.115,206300000.0
2009-10-15 03:37:00,82.115,82.125,82.085,82.09,309800000.0
2009-10-15 03:38:00,82.09,82.12,82.09,82.12,76700000.0
2009-10-15 03:39:00,82.12,82.12,82.09,82.09,209400000.0
2009-10-15 03:40:00,82.095,82.135,82.09,82.135,170900000.0
2009-10-15 03:41:00,82.14,82.14,82.105,82.13,133400000.0
2009-10-15 03:42:00,82.13,82.165,82.11,82.165,200300000.0
2009-10-15 03:43:00,82.16,82.175,82.14,82.15,231400000.0
2009-10-15 03:44:00,82.145,82.165,82.125,82.125,186200000.0
2009-10-15 03:45:00,82.125,82.16,82.125,82.15,181400000.0
2009-10-15 03:46:00,82.15,82.155,82.145,82.145,99600000.0
2009-10-15 03:47:00,82.15,82.165,82.145,82.16,119200000.0
2009-10-15 03:48:00,82.16,82.165,82.14,82.145,62800000.0
2009-10-15 03:49:00,82.15,82.16,82.145,82.16,159800000.0
2009-10-15 03:50:00,82.16,82.165,82.15,82.16,84800000.0
2009-10-15 03:51:00,82.16,82.165,82.16,82.16,50400000.0
2009-10-15 03:52:00,82.17,82.17,82.165,82.165,55200000.0
2009-10-15 03:53:00,82.17,82.19,82.165,82.18,198900000.0
2009-10-15 03:54:00,82.18,82.21,82.18,82.19,111600000.0
2009-10-15 03:55:00,82.185,82.195,82.18,82.185,122800000.0
2009-10-15 03:56:00,82.185,82.195,82.175,82.18,182800000.0
2009-10-15 03:57:00,82.185,82.195,82.17,82.19,242800000.0
2009-10-15 03:58:00,82.19,82.215,82.185,82.215,119200000.0
2009-10-15 03:59:00,82.215,82.215,82.21,82.21,82400000.0
2009-10-15 04:00:00,82.215,82.22,82.205,82.22,56000000.0
2009-10-15 04:01:00,82.22,82.22,82.18,82.18,276000000.0
2009-10-15 04:02:00,82.18,82.215,82.175,82.215,110600000.0
2009-10-15 04:03:00,82.215,82.215,82.195,82.2,43200000.0
2009-10-15 04:04:00,82.2,82.21,82.2,82.2,41600000.0
2009-10-15 04:05:00,82.2,82.2,82.19,82.19,23200000.0
2009-10-15 04:06:00,82.19,82.195,82.19,82.195,23200000.0
2009-10-15 04:07:00,82.19,82.205,82.19,82.2,82200000.0
2009-10-15 04:08:00,82.205,82.22,82.195,82.205,72000000.0
2009-10-15 04:09:00,82.22,82.23,82.195,82.205,146500000.0
2009-10-15 04:10:00,82.2,82.2,82.195,82.2,59600000.0
2009-10-15 04:11:00,82.2,82.215,82.195,82.215,83000000.0
2009-10-15 04:12:00,82.215,82.23,82.21,82.225,72800000.0
2009-10-15 04:13:00,82.23,82.23,82.215,82.22,71700000.0
2009-10-15 04:14:00,82.22,82.22,82.2,82.2,268400000.0
2009-10-15 04:15:00,82.2,82.21,82.2,82.205,176800000.0
2009-10-15 04:16:00,82.205,82.22,82.205,82.215,72100000.0
2009-10-15 04:17:00,82.21,82.22,82.21,82.215,97600000.0
2009-10-15 04:18:00,82.215,82.215,82.21,82.215,37600000.0
2009-10-15 04:19:00,82.21,82.21,82.205,82.205,46000000.0
2009-10-15 04:20:00,82.21,82.22,82.21,82.215,125600000.0
2009-10-15 04:21:00,82.215,82.22,82.205,82.215,177000000.0
2009-10-15 04:22:00,82.205,82.275,82.2,82.235,366400000.0
2009-10-15 04:23:00,82.235,82.24,82.195,82.21,372799999.0
2009-10-15 04:24:00,82.205,82.215,82.18,82.18,468000000.0
2009-10-15 04:25:00,82.185,82.215,82.185,82.205,376800000.0
2009-10-15 04:26:00,82.21,82.24,82.205,82.23,513799999.0
2009-10-15 04:27:00,82.23,82.265,82.23,82.245,436400000.0
2009-10-15 04:28:00,82.245,82.245,82.22,82.225,310000000.0
2009-10-15 04:29:00,82.225,82.235,82.205,82.225,310800000.0
2009-10-15 04:30:00,82.225,82.225,82.21,82.22,122000000.0
2009-10-15 04:31:00,82.215,82.22,82.205,82.215,134600000.0
2009-10-15 04:32:00,82.215,82.23,82.205,82.22,120000000.0
2009-10-15 04:33:00,82.225,82.225,82.2,82.21,129000000.0
2009-10-15 04:34:00,82.21,82.225,82.205,82.22,456000000.0
2009-10-15 04:35:00,82.22,82.225,82.215,82.215,51400000.0
2009-10-15 04:36:00,82.22,82.225,82.195,82.2,230200000.0
2009-10-15 04:37:00,82.2,82.21,82.185,82.21,200000000.0
2009-10-15 04:38:00,82.21,82.215,82.19,82.195,154600000.0
2009-10-15 04:39:00,82.195,82.2,82.185,82.19,316000000.0
2009-10-15 04:40:00,82.19,82.22,82.19,82.22,142400000.0
2009-10-15 04:41:00,82.225,82.235,82.21,82.22,137800000.0
2009-10-15 04:42:00,82.225,82.265,82.225,82.265,66400000.0
2009-10-15 04:43:00,82.28,82.315,82.28,82.29,133800000.0
2009-10-15 04:44:00,82.29,82.29,82.265,82.275,176900000.0
2009-10-15 04:45:00,82.275,82.31,82.275,82.3,71200000.0
2009-10-15 04:46:00,82.305,82.315,82.295,82.315,87200000.0
2009-10-15 04:47:00,82.315,82.325,82.295,82.325,96100000.0
2009-10-15 04:48:00,82.325,82.33,82.305,82.305,58400000.0
2009-10-15 04:49:00,82.31,82.31,82.285,82.29,184800000.0
2009-10-15 04:50:00,82.29,82.305,82.28,82.305,164100000.0
2009-10-15 04:51:00,82.31,82.33,82.305,82.325,87200000.0
2009-10-15 04:52:00,82.325,82.35,82.325,82.35,257600000.0
2009-10-15 04:53:00,82.355,82.37,82.335,82.365,161700000.0
2009-10-15 04:54:00,82.365,82.37,82.36,82.365,183600000.0
2009-10-15 04:55:00,82.365,82.37,82.345,82.35,257400000.0
2009-10-15 04:56:00,82.35,82.35,82.325,82.325,144200000.0
2009-10-15 04:57:00,82.325,82.33,82.32,82.325,145800000.0
2009-10-15 04:58:00,82.32,82.33,82.32,82.325,99600000.0
2009-10-15 04:59:00,82.325,82.33,82.305,82.305,78400000.0
2009-10-15 05:00:00,82.305,82.305,82.275,82.28,446800000.0
2009-10-15 05:01:00,82.28,82.32,82.27,82.32,380800000.0
2009-10-15 05:02:00,82.315,82.33,82.29,82.295,206400000.0
2009-10-15 05:03:00,82.29,82.29,82.275,82.28,211000000.0
2009-10-15 05:04:00,82.28,82.315,82.28,82.315,274400000.0
2009-10-15 05:05:00,82.31,82.31,82.305,82.31,49200000.0
2009-10-15 05:06:00,82.31,82.325,82.31,82.325,93200000.0
2009-10-15 05:07:00,82.33,82.34,82.325,82.34,143200000.0
2009-10-15 05:08:00,82.34,82.36,82.335,82.35,231200000.0
2009-10-15 05:09:00,82.35,82.36,82.34,82.345,85600000.0
2009-10-15 05:10:00,82.335,82.345,82.335,82.345,88800000.0
2009-10-15 05:11:00,82.315,82.331,82.302,82.316,142200000.0
2009-10-15 05:12:00,82.345,82.345,82.315,82.335,240400000.0
2009-10-15 05:13:00,82.325,82.335,82.32,82.335,114600000.0
2009-10-15 05:14:00,82.345,82.345,82.335,82.34,50400000.0
2009-10-15 05:15:00,82.34,82.355,82.335,82.35,61600000.0
2009-10-15 05:16:00,82.35,82.355,82.34,82.34,60800000.0
2009-10-15 05:17:00,82.34,82.355,82.34,82.355,23400000.0
2009-10-15 05:18:00,82.35,82.35,82.335,82.335,74400000.0
2009-10-15 05:19:00,82.33,82.395,82.32,82.36,317400000.0
2009-10-15 05:20:00,82.36,82.375,82.345,82.37,211400000.0
2009-10-15 05:21:00,82.37,82.385,82.37,82.38,70400000.0
2009-10-15 05:22:00,82.375,82.405,82.375,82.39,326000000.0
2009-10-15 05:23:00,82.385,82.4,82.375,82.395,99600000.0
2009-10-15 05:24:00,82.39,82.42,82.39,82.41,172000000.0
2009-10-15 05:25:00,82.41,82.425,82.41,82.425,61600000.0
2009-10-15 05:26:00,82.425,82.425,82.395,82.395,327799999.0
2009-10-15 05:27:00,82.395,82.405,82.385,82.405,137400000.0
2009-10-15 05:28:00,82.4,82.41,82.39,82.41,98800000.0
2009-10-15 05:29:00,82.41,82.445,82.4,82.425,149600001.0
2009-10-15 05:30:00,82.42,82.42,82.41,82.41,84800000.0
2009-10-15 05:31:00,82.415,82.435,82.405,82.41,172400000.0
2009-10-15 05:32:00,82.41,82.425,82.41,82.425,323600000.0
2009-10-15 05:33:00,82.425,82.435,82.415,82.425,91400000.0
2009-10-15 05:34:00,82.425,82.435,82.4,82.435,84700000.0
2009-10-15 05:35:00,82.435,82.435,82.425,82.425,7800000.0
2009-10-15 05:36:00,82.425,82.425,82.425,82.425,12800000.0
2009-10-15 05:37:00,82.425,82.425,82.425,82.425,16800000.0
2009-10-15 05:38:00,82.425,82.45,82.425,82.445,54400000.0
2009-10-15 05:39:00,82.445,82.455,82.435,82.455,64400000.0
2009-10-15 05:40:00,82.455,82.495,82.435,82.44,223000000.0
2009-10-15 05:41:00,82.445,82.465,82.425,82.465,141900000.0
2009-10-15 05:42:00,82.465,82.465,82.43,82.435,69400000.0
2009-10-15 05:43:00,82.435,82.445,82.435,82.44,68000000.0
2009-10-15 05:44:00,82.445,82.475,82.445,82.475,39700000.0
2009-10-15 05:45:00,82.475,82.485,82.475,82.475,40800000.0
2009-10-15 05:46:00,82.475,82.475,82.46,82.475,15600000.0
2009-10-15 05:47:00,82.475,82.475,82.43,82.43,119800000.0
2009-10-15 05:48:00,82.44,82.455,82.44,82.45,135200000.0
2009-10-15 05:49:00,82.455,82.475,82.45,82.455,123600000.0
2009-10-15 05:50:00,82.445,82.46,82.43,82.43,103600000.0
2009-10-15 05:51:00,82.435,82.44,82.43,82.43,174800000.0
2009-10-15 05:52:00,82.43,82.45,82.43,82.435,236600000.0
2009-10-15 05:53:00,82.435,82.445,82.43,82.44,152200000.0
2009-10-15 05:54:00,82.44,82.44,82.425,82.44,130200000.0
2009-10-15 05:55:00,82.44,82.445,82.435,82.44,142400000.0
2009-10-15 05:56:00,82.44,82.46,82.44,82.455,50800000.0
2009-10-15 05:57:00,82.455,82.465,82.455,82.455,100600000.0
2009-10-15 05:58:00,82.455,82.475,82.45,82.455,96900000.0
2009-10-15 05:59:00,82.475,82.475,82.425,82.425,200199999.0
2009-10-15 06:00:00,82.425,82.45,82.425,82.435,166600000.0
2009-10-15 06:01:00,82.435,82.46,82.43,82.455,439800000.0
2009-10-15 06:02:00,82.45,82.46,82.45,82.45,161400000.0
2009-10-15 06:03:00,82.455,82.46,82.455,82.455,88000000.0
2009-10-15 06:04:00,82.455,82.475,82.455,82.46,91400000.0
2009-10-15 06:05:00,82.455,82.46,82.44,82.46,146400000.0
2009-10-15 06:06:00,82.455,82.465,82.45,82.45,75200000.0
2009-10-15 06:07:00,82.45,82.46,82.445,82.455,41200000.0
2009-10-15 06:08:00,82.46,82.475,82.44,82.44,55200000.0
2009-10-15 06:09:00,82.43,82.43,82.425,82.425,46000000.0
2009-10-15 06:10:00,82.425,82.425,82.4,82.42,82600000.0
2009-10-15 06:11:00,82.42,82.42,82.395,82.4,107200000.0
2009-10-15 06:12:00,82.395,82.405,82.395,82.4,106000000.0
2009-10-15 06:13:00,82.395,82.415,82.395,82.395,69000000.0
2009-10-15 06:14:00,82.395,82.395,82.395,82.395,12000000.0
2009-10-15 06:15:00,82.395,82.415,82.375,82.405,106400000.0
2009-10-15 06:16:00,82.4,82.41,82.39,82.405,131700000.0
2009-10-15 06:17:00,82.405,82.42,82.405,82.415,56000000.0
2009-10-15 06:18:00,82.41,82.415,82.4,82.415,43200000.0
2009-10-15 06:19:00,82.42,82.425,82.4,82.4,70000000.0
2009-10-15 06:20:00,82.4,82.415,82.385,82.395,112600000.0
2009-10-15 06:21:00,82.4,82.405,82.39,82.395,70000000.0
2009-10-15 06:22:00,82.405,82.435,82.405,82.41,176000000.0
2009-10-15 06:23:00,82.405,82.425,82.405,82.415,125200000.0
2009-10-15 06:24:00,82.415,82.415,82.39,82.4,144800000.0
2009-10-15 06:25:00,82.4,82.4,82.39,82.395,152000000.0
2009-10-15 06:26:00,82.41,82.415,82.405,82.41,68800000.0
2009-10-15 06:27:00,82.41,82.425,82.41,82.425,137200000.0
2009-10-15 06:28:00,82.42,82.425,82.415,82.425,78800000.0
2009-10-15 06:29:00,82.42,82.425,82.4,82.4,68800000.0
2009-10-15 06:30:00,82.4,82.405,82.38,82.39,214600000.0
2009-10-15 06:31:00,82.39,82.405,82.385,82.39,256400000.0
2009-10-15 06:32:00,82.395,82.4,82.385,82.385,74800000.0
2009-10-15 06:33:00,82.39,82.4,82.385,82.395,82800000.0
2009-10-15 06:34:00,82.395,82.395,82.375,82.38,65600000.0
2009-10-15 06:35:00,82.385,82.415,82.385,82.405,135200000.0
2009-10-15 06:36:00,82.4,82.405,82.38,82.38,91600000.0
2009-10-15 06:37:00,82.38,82.395,82.355,82.385,214200000.0
2009-10-15 06:38:00,82.385,82.425,82.385,82.41,376000000.0
2009-10-15 06:39:00,82.41,82.415,82.405,82.41,65600000.0
2009-10-15 06:40:00,82.42,82.43,82.395,82.395,128100000.0
2009-10-15 06:41:00,82.395,82.405,82.395,82.4,42400000.0
2009-10-15 06:42:00,82.4,82.405,82.335,82.335,100400000.0
2009-10-15 06:43:00,82.335,82.345,82.335,82.335,270900000.0
2009-10-15 06:44:00,82.34,82.39,82.34,82.37,205200000.0
2009-10-15 06:45:00,82.37,82.39,82.37,82.385,137300000.0
2009-10-15 06:46:00,82.385,82.395,82.385,82.39,150800000.0
2009-10-15 06:47:00,82.39,82.41,82.39,82.41,87200000.0
2009-10-15 06:48:00,82.41,82.41,82.385,82.41,301000000.0
2009-10-15 06:49:00,82.41,82.42,82.41,82.415,59200000.0
2009-10-15 06:50:00,82.41,82.41,82.365,82.39,628600001.0
2009-10-15 06:51:00,82.39,82.41,82.38,82.395,327400000.0
2009-10-15 06:52:00,82.395,82.405,82.385,82.385,280600000.0
2009-10-15 06:53:00,82.39,82.4,82.365,82.395,360600000.0
2009-10-15 06:54:00,82.4,82.415,82.39,82.415,265000000.0
2009-10-15 06:55:00,82.41,82.42,82.41,82.415,131200001.0
2009-10-15 06:56:00,82.415,82.435,82.405,82.415,216000000.0
2009-10-15 06:57:00,82.42,82.435,82.42,82.43,143200000.0
2009-10-15 06:58:00,82.43,82.43,82.415,82.42,49600000.0
2009-10-15 06:59:00,82.42,82.435,82.42,82.435,84400000.0
2009-10-15 07:00:00,82.435,82.44,82.425,82.43,272000000.0
2009-10-15 07:01:00,82.43,82.44,82.405,82.405,199200000.0
2009-10-15 07:02:00,82.405,82.405,82.375,82.375,165999999.0
2009-10-15 07:03:00,82.37,82.37,82.335,82.335,262199999.0
2009-10-15 07:04:00,82.335,82.335,82.335,82.335,11000000.0
2009-10-15 07:05:00,82.335,82.335,82.335,82.335,11600000.0
2009-10-15 07:06:00,82.335,82.37,82.335,82.37,179000001.0
2009-10-15 07:07:00,82.36,82.395,82.36,82.38,238800000.0
2009-10-15 07:08:00,82.38,82.38,82.375,82.38,12800000.0
2009-10-15 07:09:00,82.38,82.395,82.36,82.36,240600001.0
2009-10-15 07:10:00,82.36,82.375,82.36,82.36,62800000.0
2009-10-15 07:11:00,82.36,82.375,82.36,82.36,101000000.0
2009-10-15 07:12:00,82.36,82.38,82.36,82.38,139400000.0
2009-10-15 07:13:00,82.385,82.39,82.385,82.385,32000000.0
2009-10-15 07:14:00,82.385,82.39,82.38,82.38,140800000.0
2009-10-15 07:15:00,82.385,82.41,82.385,82.41,98400000.0
2009-10-15 07:16:00,82.41,82.415,82.41,82.415,41600000.0
2009-10-15 07:17:00,82.415,82.425,82.41,82.425,42200000.0
2009-10-15 07:18:00,82.425,82.425,82.365,82.39,254800000.0
2009-10-15 07:19:00,82.39,82.415,82.39,82.395,193800000.0
2009-10-15 07:20:00,82.395,82.405,82.395,82.395,74800000.0
2009-10-15 07:21:00,82.395,82.405,82.385,82.4,111400000.0
2009-10-15 07:22:00,82.4,82.4,82.385,82.4,105600000.0
2009-10-15 07:23:00,82.395,82.415,82.39,82.415,212800000.0
2009-10-15 07:24:00,82.42,82.455,82.42,82.44,594799999.0
2009-10-15 07:25:00,82.44,82.455,82.435,82.455,482400000.0
2009-10-15 07:26:00,82.455,82.48,82.445,82.465,341400000.0
2009-10-15 07:27:00,82.465,82.485,82.455,82.46,446400000.0
2009-10-15 07:28:00,82.46,82.465,82.445,82.45,311600000.0
2009-10-15 07:29:00,82.45,82.475,82.44,82.465,429200000.0
2009-10-15 07:30:00,82.465,82.47,82.445,82.445,330000000.0
2009-10-15 07:31:00,82.45,82.455,82.445,82.445,112000000.0
2009-10-15 07:32:00,82.445,82.445,82.445,82.445,20000000.0
2009-10-15 07:33:00,82.435,82.445,82.435,82.44,131600000.0
2009-10-15 07:34:00,82.44,82.465,82.44,82.455,382400000.0
2009-10-15 07:35:00,82.46,82.465,82.455,82.465,264200000.0
2009-10-15 07:36:00,82.465,82.47,82.445,82.46,169000000.0
2009-10-15 07:37:00,82.46,82.48,82.455,82.48,185600000.0
2009-10-15 07:38:00,82.48,82.485,82.47,82.485,125200000.0
2009-10-15 07:39:00,82.485,82.485,82.445,82.45,250800000.0
2009-10-15 07:40:00,82.45,82.46,82.43,82.445,193600000.0
2009-10-15 07:41:00,82.45,82.45,82.445,82.45,36800000.0
2009-10-15 07:42:00,82.44,82.44,82.43,82.43,272400000.0
2009-10-15 07:43:00,82.43,82.43,82.43,82.43,16800000.0
2009-10-15 07:44:00,82.43,82.46,82.43,82.45,261200000.0
2009-10-15 07:45:00,82.455,82.465,82.44,82.46,171200000.0
2009-10-15 07:46:00,82.46,82.475,82.455,82.465,430800000.0
2009-10-15 07:47:00,82.46,82.465,82.445,82.46,301600000.0
2009-10-15 07:48:00,82.46,82.485,82.45,82.46,203200000.0
2009-10-15 07:49:00,82.46,82.46,82.42,82.42,397599999.0
2009-10-15 07:50:00,82.42,82.425,82.395,82.395,531200000.0
2009-10-15 07:51:00,82.395,82.435,82.395,82.435,442000000.0
2009-10-15 07:52:00,82.435,82.445,82.415,82.42,277200000.0
2009-10-15 07:53:00,82.42,82.45,82.42,82.445,247200000.0
2009-10-15 07:54:00,82.445,82.46,82.445,82.445,106400000.0
2009-10-15 07:55:00,82.445,82.445,82.415,82.415,344800000.0
2009-10-15 07:56:00,82.41,82.43,82.41,82.415,258200000.0
2009-10-15 07:57:00,82.41,82.44,82.41,82.415,191600000.0
2009-10-15 07:58:00,82.415,82.42,82.405,82.42,108000000.0
2009-10-15 07:59:00,82.42,82.48,82.42,82.47,230400000.0
2009-10-15 08:00:00,82.475,82.475,82.43,82.445,611000000.0
2009-10-15 08:01:00,82.445,82.475,82.445,82.465,284800000.0
2009-10-15 08:02:00,82.465,82.475,82.455,82.47,123000000.0
2009-10-15 08:03:00,82.48,82.49,82.47,82.485,208000000.0
2009-10-15 08:04:00,82.48,82.485,82.44,82.44,454800000.0
2009-10-15 08:05:00,82.45,82.48,82.44,82.46,484400000.0
2009-10-15 08:06:00,82.46,82.465,82.455,82.46,75000000.0
2009-10-15 08:07:00,82.465,82.465,82.445,82.445,311700000.0
2009-10-15 08:08:00,82.445,82.465,82.445,82.46,348800000.0
2009-10-15 08:09:00,82.455,82.475,82.45,82.47,186400000.0
2009-10-15 08:10:00,82.47,82.475,82.43,82.44,659799999.0
2009-10-15 08:11:00,82.43,82.445,82.42,82.44,382800000.0
2009-10-15 08:12:00,82.44,82.475,82.44,82.455,474400001.0
2009-10-15 08:13:00,82.455,82.47,82.425,82.43,452000000.0
2009-10-15 08:14:00,82.43,82.46,82.405,82.425,808999999.0
2009-10-15 08:15:00,82.42,82.44,82.41,82.41,476000001.0
2009-10-15 08:16:00,82.41,82.415,82.4,82.41,289200000.0
2009-10-15 08:17:00,82.415,82.43,82.395,82.415,281800000.0
2009-10-15 08:18:00,82.415,82.44,82.41,82.43,323200000.0
2009-10-15 08:19:00,82.435,82.445,82.415,82.42,482800000.0
2009-10-15 08:20:00,82.425,82.455,82.415,82.44,408600001.0
2009-10-15 08:21:00,82.435,82.44,82.415,82.435,584500000.0
2009-10-15 08:22:00,82.425,82.44,82.405,82.415,431600001.0
2009-10-15 08:23:00,82.42,82.465,82.42,82.46,560099997.0
2009-10-15 08:24:00,82.465,82.475,82.445,82.455,590700000.0
2009-10-15 08:25:00,82.45,82.49,82.45,82.465,661600000.0
2009-10-15 08:26:00,82.465,82.5,82.435,82.48,821100001.0
2009-10-15 08:27:00,82.485,82.485,82.425,82.445,416000000.0
2009-10-15 08:28:00,82.445,82.46,82.435,82.46,543399998.0
2009-10-15 08:29:00,82.455,82.465,82.425,82.435,669100001.0
2009-10-15 08:30:00,82.435,82.47,82.435,82.445,775600000.0
2009-10-15 08:31:00,82.445,82.45,82.44,82.44,454800000.0
2009-10-15 08:32:00,82.44,82.45,82.435,82.435,342400000.0
2009-10-15 08:33:00,82.435,82.445,82.415,82.425,306200000.0
2009-10-15 08:34:00,82.425,82.44,82.415,82.435,554300000.0
2009-10-15 08:35:00,82.435,82.48,82.435,82.47,453000000.0
2009-10-15 08:36:00,82.47,82.47,82.425,82.43,558000002.0
2009-10-15 08:37:00,82.43,82.44,82.43,82.44,523199999.0
2009-10-15 08:38:00,82.445,82.46,82.445,82.45,451999999.0
2009-10-15 08:39:00,82.45,82.48,82.45,82.465,458899999.0
2009-10-15 08:40:00,82.46,82.46,82.455,82.455,149400000.0
2009-10-15 08:41:00,82.455,82.465,82.445,82.45,274600000.0
2009-10-15 08:42:00,82.45,82.475,82.44,82.44,438099999.0
2009-10-15 08:43:00,82.44,82.45,82.41,82.415,301600000.0
2009-10-15 08:44:00,82.415,82.425,82.4,82.425,626199999.0
2009-10-15 08:45:00,82.425,82.445,82.41,82.42,332999999.0
2009-10-15 08:46:00,82.42,82.435,82.42,82.425,485300000.0
2009-10-15 08:47:00,82.425,82.47,82.425,82.435,453400000.0
2009-10-15 08:48:00,82.43,82.445,82.425,82.425,481899999.0
2009-10-15 08:49:00,82.425,82.445,82.415,82.42,427400000.0
2009-10-15 08:50:00,82.42,82.46,82.405,82.45,510300001.0
2009-10-15 08:51:00,82.45,82.495,82.45,82.48,740500001.0
2009-10-15 08:52:00,82.48,82.5,82.425,82.43,650600000.0
2009-10-15 08:53:00,82.425,82.52,82.425,82.455,918200000.0
2009-10-15 08:54:00,82.455,82.49,82.455,82.47,775900002.0
2009-10-15 08:55:00,82.47,82.475,82.445,82.445,575399997.0
2009-10-15 08:56:00,82.445,82.485,82.445,82.455,627500000.0
2009-10-15 08:57:00,82.46,82.46,82.435,82.435,536800000.0
2009-10-15 08:58:00,82.43,82.47,82.425,82.47,628400001.0
2009-10-15 08:59:00,82.47,82.475,82.45,82.465,467000001.0
2009-10-15 09:00:00,82.465,82.495,82.46,82.465,691100000.0
2009-10-15 09:01:00,82.465,82.48,82.46,82.465,557199999.0
2009-10-15 09:02:00,82.465,82.47,82.445,82.45,802400000.0
2009-10-15 09:03:00,82.45,82.485,82.45,82.47,724300004.0
2009-10-15 09:04:00,82.47,82.5,82.455,82.48,634200000.0
2009-10-15 09:05:00,82.48,82.505,82.47,82.485,656800001.0
2009-10-15 09:06:00,82.485,82.505,82.455,82.49,996399998.0
2009-10-15 09:07:00,82.49,82.495,82.455,82.455,883400000.0
2009-10-15 09:08:00,82.455,82.47,82.45,82.45,455200000.0
2009-10-15 09:09:00,82.45,82.465,82.44,82.445,453500000.0
2009-10-15 09:10:00,82.445,82.48,82.445,82.46,552900000.0
2009-10-15 09:11:00,82.465,82.51,82.465,82.505,777400002.0
2009-10-15 09:12:00,82.51,82.525,82.47,82.475,720400000.0
2009-10-15 09:13:00,82.475,82.5,82.47,82.475,559200001.0
2009-10-15 09:14:00,82.485,82.49,82.47,82.475,457000000.0
2009-10-15 09:15:00,82.475,82.48,82.43,82.445,426100000.0
2009-10-15 09:16:00,82.445,82.47,82.435,82.465,572300002.0
2009-10-15 09:17:00,82.465,82.465,82.435,82.45,749000000.0
2009-10-15 09:18:00,82.45,82.455,82.44,82.44,486400002.0
2009-10-15 09:19:00,82.425,82.435,82.41,82.41,346000000.0
2009-10-15 09:20:00,82.405,82.42,82.405,82.41,292800000.0
2009-10-15 09:21:00,82.415,82.45,82.415,82.425,402600001.0
2009-10-15 09:22:00,82.42,82.425,82.405,82.41,703899999.0
2009-10-15 09:23:00,82.41,82.43,82.41,82.41,483799999.0
2009-10-15 09:24:00,82.41,82.42,82.405,82.405,371600000.0
2009-10-15 09:25:00,82.405,82.405,82.375,82.395,711900000.0
2009-10-15 09:26:00,82.395,82.42,82.395,82.4,385400001.0
2009-10-15 09:27:00,82.4,82.415,82.38,82.41,402100001.0
2009-10-15 09:28:00,82.41,82.44,82.405,82.415,946200003.0
2009-10-15 09:29:00,82.415,82.425,82.405,82.415,481500000.0
2009-10-15 09:30:00,82.415,82.44,82.415,82.425,371000000.0
2009-10-15 09:31:00,82.425,82.445,82.42,82.44,598999999.0
2009-10-15 09:32:00,82.44,82.465,82.44,82.45,829599999.0
2009-10-15 09:33:00,82.45,82.47,82.44,82.455,653000000.0
2009-10-15 09:34:00,82.455,82.465,82.425,82.425,622000001.0
2009-10-15 09:35:00,82.42,82.445,82.42,82.44,791000002.0
2009-10-15 09:36:00,82.44,82.46,82.43,82.43,866399999.0
2009-10-15 09:37:00,82.43,82.445,82.42,82.425,516199999.0
2009-10-15 09:38:00,82.425,82.435,82.395,82.41,506900000.0
2009-10-15 09:39:00,82.41,82.42,82.4,82.4,321399998.0
2009-10-15 09:40:00,82.405,82.43,82.4,82.4,730999998.0
2009-10-15 09:41:00,82.4,82.435,82.395,82.42,540499999.0
2009-10-15 09:42:00,82.42,82.455,82.415,82.455,366600002.0
2009-10-15 09:43:00,82.455,82.475,82.445,82.475,430800000.0
2009-10-15 09:44:00,82.475,82.49,82.475,82.475,190100000.0
2009-10-15 09:45:00,82.47,82.495,82.47,82.47,317000000.0
2009-10-15 09:46:00,82.47,82.47,82.44,82.445,561200000.0
2009-10-15 09:47:00,82.445,82.455,82.44,82.455,413200000.0
2009-10-15 09:48:00,82.45,82.455,82.445,82.455,286600000.0
2009-10-15 09:49:00,82.46,82.465,82.44,82.45,387200000.0
2009-10-15 09:50:00,82.45,82.45,82.42,82.44,425800001.0
2009-10-15 09:51:00,82.435,82.435,82.42,82.43,346200000.0
2009-10-15 09:52:00,82.425,82.465,82.42,82.45,583400000.0
2009-10-15 09:53:00,82.45,82.46,82.42,82.435,816000001.0
2009-10-15 09:54:00,82.435,82.46,82.43,82.445,718800000.0
2009-10-15 09:55:00,82.45,82.45,82.425,82.43,557000000.0
2009-10-15 09:56:00,82.43,82.45,82.43,82.44,667200000.0
2009-10-15 09:57:00,82.435,82.445,82.43,82.445,380800000.0
2009-10-15 09:58:00,82.45,82.465,82.445,82.46,504400000.0
2009-10-15 09:59:00,82.46,82.465,82.435,82.445,533200001.0
2009-10-15 10:00:00,82.45,82.47,82.425,82.44,605699998.0
2009-10-15 10:01:00,82.45,82.465,82.445,82.46,403600000.0
2009-10-15 10:02:00,82.46,82.465,82.455,82.46,154800000.0
2009-10-15 10:03:00,82.46,82.485,82.455,82.475,160799999.0
2009-10-15 10:04:00,82.475,82.485,82.475,82.475,259900000.0
2009-10-15 10:05:00,82.475,82.485,82.47,82.485,356600000.0
2009-10-15 10:06:00,82.485,82.49,82.47,82.475,464000002.0
2009-10-15 10:07:00,82.475,82.48,82.46,82.48,408600000.0
2009-10-15 10:08:00,82.48,82.555,82.48,82.53,637600000.0
2009-10-15 10:09:00,82.525,82.55,82.52,82.55,638700000.0
2009-10-15 10:10:00,82.55,82.575,82.55,82.555,528000000.0
2009-10-15 10:11:00,82.555,82.575,82.545,82.565,744200000.0
2009-10-15 10:12:00,82.565,82.625,82.56,82.62,680300000.0
2009-10-15 10:13:00,82.62,82.665,82.61,82.625,1011600001.0
2009-10-15 10:14:00,82.625,82.645,82.61,82.635,768799999.0
2009-10-15 10:15:00,82.635,82.655,82.615,82.64,852000001.0
2009-10-15 10:16:00,82.65,82.66,82.61,82.615,820399998.0
2009-10-15 10:17:00,82.615,82.63,82.585,82.59,686400000.0
2009-10-15 10:18:00,82.59,82.625,82.585,82.625,297600000.0
2009-10-15 10:19:00,82.63,82.63,82.59,82.595,194600000.0
2009-10-15 10:20:00,82.595,82.625,82.595,82.615,182000000.0
2009-10-15 10:21:00,82.615,82.615,82.6,82.6,224400000.0
2009-10-15 10:22:00,82.595,82.6,82.57,82.585,246800000.0
2009-10-15 10:23:00,82.585,82.6,82.58,82.6,115200000.0
2009-10-15 10:24:00,82.595,82.605,82.58,82.58,152600000.0
2009-10-15 10:25:00,82.585,82.625,82.585,82.62,471400000.0
2009-10-15 10:26:00,82.62,82.64,82.62,82.64,345400000.0
2009-10-15 10:27:00,82.64,82.65,82.63,82.635,349400000.0
2009-10-15 10:28:00,82.635,82.67,82.63,82.67,469199998.0
2009-10-15 10:29:00,82.665,82.695,82.665,82.68,650800000.0
2009-10-15 10:30:00,82.68,82.715,82.675,82.685,688299999.0
2009-10-15 10:31:00,82.685,82.705,82.665,82.705,580800001.0
2009-10-15 10:32:00,82.705,82.705,82.675,82.69,636200001.0
2009-10-15 10:33:00,82.69,82.69,82.675,82.69,677800003.0
2009-10-15 10:34:00,82.685,82.685,82.655,82.66,547900000.0
2009-10-15 10:35:00,82.66,82.67,82.635,82.65,797600000.0
2009-10-15 10:36:00,82.65,82.655,82.635,82.655,575800000.0
2009-10-15 10:37:00,82.655,82.655,82.62,82.645,683800001.0
2009-10-15 10:38:00,82.65,82.655,82.62,82.645,645800000.0
2009-10-15 10:39:00,82.645,82.645,82.61,82.63,758200001.0
2009-10-15 10:40:00,82.63,82.635,82.62,82.625,586200000.0
2009-10-15 10:41:00,82.625,82.625,82.6,82.615,407400000.0
2009-10-15 10:42:00,82.615,82.635,82.61,82.625,565200000.0
2009-10-15 10:43:00,82.635,82.67,82.635,82.645,688500000.0
2009-10-15 10:44:00,82.645,82.655,82.635,82.655,455000000.0
2009-10-15 10:45:00,82.655,82.655,82.615,82.63,425199999.0
2009-10-15 10:46:00,82.63,82.645,82.62,82.635,452199999.0
2009-10-15 10:47:00,82.64,82.655,82.635,82.65,626500000.0
2009-10-15 10:48:00,82.65,82.65,82.63,82.64,527500001.0
2009-10-15 10:49:00,82.64,82.655,82.64,82.655,364800000.0
2009-10-15 10:50:00,82.655,82.675,82.65,82.66,394200001.0
2009-10-15 10:51:00,82.665,82.69,82.655,82.655,478500000.0
2009-10-15 10:52:00,82.665,82.685,82.66,82.685,423300000.0
2009-10-15 10:53:00,82.685,82.685,82.675,82.68,357200000.0
2009-10-15 10:54:00,82.685,82.735,82.68,82.735,522000000.0
2009-10-15 10:55:00,82.735,82.75,82.705,82.715,683400001.0
2009-10-15 10:56:00,82.715,82.72,82.705,82.71,498200000.0
2009-10-15 10:57:00,82.71,82.71,82.685,82.695,518100000.0
2009-10-15 10:58:00,82.7,82.7,82.675,82.695,420200001.0
2009-10-15 10:59:00,82.695,82.705,82.695,82.705,596500000.0
2009-10-15 11:00:00,82.705,82.705,82.65,82.655,597400000.0
2009-10-15 11:01:00,82.655,82.67,82.645,82.66,664200000.0
2009-10-15 11:02:00,82.66,82.665,82.655,82.66,249200000.0
2009-10-15 11:03:00,82.66,82.68,82.64,82.67,620300000.0
2009-10-15 11:04:00,82.67,82.685,82.665,82.665,455999999.0
2009-10-15 11:05:00,82.665,82.67,82.65,82.655,497000000.0
2009-10-15 11:06:00,82.665,82.665,82.645,82.66,558799999.0
2009-10-15 11:07:00,82.66,82.665,82.645,82.655,625599999.0
2009-10-15 11:08:00,82.66,82.675,82.64,82.67,513900000.0
2009-10-15 11:09:00,82.67,82.675,82.655,82.655,528400000.0
2009-10-15 11:10:00,82.655,82.67,82.64,82.645,641900000.0
2009-10-15 11:11:00,82.655,82.655,82.63,82.64,774600000.0
2009-10-15 11:12:00,82.635,82.655,82.625,82.625,604299998.0
2009-10-15 11:13:00,82.63,82.635,82.61,82.625,861099996.0
2009-10-15 11:14:00,82.63,82.635,82.6,82.6,448400000.0
2009-10-15 11:15:00,82.6,82.635,82.6,82.63,436000000.0
2009-10-15 11:16:00,82.63,82.645,82.62,82.62,442000000.0
2009-10-15 11:17:00,82.62,82.635,82.615,82.615,258400000.0
2009-10-15 11:18:00,82.615,82.625,82.61,82.62,256600000.0
2009-10-15 11:19:00,82.62,82.625,82.61,82.61,221200000.0
2009-10-15 11:20:00,82.61,82.625,82.61,82.615,417600000.0
2009-10-15 11:21:00,82.615,82.63,82.605,82.625,479600000.0
2009-10-15 11:22:00,82.625,82.64,82.61,82.625,562800002.0
2009-10-15 11:23:00,82.62,82.635,82.61,82.62,783900002.0
2009-10-15 11:24:00,82.62,82.62,82.59,82.615,510300000.0
2009-10-15 11:25:00,82.615,82.615,82.595,82.605,490100002.0
2009-10-15 11:26:00,82.605,82.61,82.575,82.58,270700000.0
2009-10-15 11:27:00,82.585,82.59,82.575,82.58,789700001.0
2009-10-15 11:28:00,82.58,82.665,82.58,82.665,895400000.0
2009-10-15 11:29:00,82.665,82.735,82.665,82.735,894199998.0
2009-10-15 11:30:00,82.74,82.745,82.685,82.715,832400000.0
2009-10-15 11:31:00,82.715,82.755,82.705,82.74,832300001.0
2009-10-15 11:32:00,82.735,82.76,82.72,82.72,648000000.0
2009-10-15 11:33:00,82.72,82.745,82.715,82.715,635600000.0
2009-10-15 11:34:00,82.715,82.755,82.705,82.715,743600002.0
2009-10-15 11:35:00,82.71,82.715,82.67,82.67,874000002.0
2009-10-15 11:36:00,82.67,82.705,82.665,82.68,932800000.0
2009-10-15 11:37:00,82.68,82.68,82.645,82.665,702000000.0
2009-10-15 11:38:00,82.665,82.7,82.65,82.7,559100000.0
2009-10-15 11:39:00,82.705,82.725,82.7,82.72,426200000.0
2009-10-15 11:40:00,82.715,82.715,82.695,82.695,178700000.0
2009-10-15 11:41:00,82.7,82.735,82.7,82.735,660300000.0
2009-10-15 11:42:00,82.735,82.76,82.715,82.72,812099998.0
2009-10-15 11:43:00,82.72,82.735,82.705,82.72,601399999.0
2009-10-15 11:44:00,82.72,82.785,82.72,82.785,704200002.0
2009-10-15 11:45:00,82.785,82.84,82.775,82.815,869600001.0
2009-10-15 11:46:00,82.815,82.845,82.78,82.78,1033300004.0
2009-10-15 11:47:00,82.785,82.83,82.75,82.805,754100001.0
2009-10-15 11:48:00,82.805,82.81,82.79,82.8,444400000.0
2009-10-15 11:49:00,82.8,82.81,82.775,82.8,621900000.0
2009-10-15 11:50:00,82.795,82.805,82.775,82.805,480700000.0
2009-10-15 11:51:00,82.805,82.825,82.785,82.805,480100000.0
2009-10-15 11:52:00,82.805,82.815,82.775,82.775,473400001.0
2009-10-15 11:53:00,82.775,82.795,82.765,82.795,768900002.0
2009-10-15 11:54:00,82.795,82.825,82.795,82.825,506600001.0
2009-10-15 11:55:00,82.825,82.835,82.805,82.825,654300000.0
2009-10-15 11:56:00,82.825,82.845,82.79,82.805,663200002.0
2009-10-15 11:57:00,82.8,82.83,82.785,82.825,739800000.0
2009-10-15 11:58:00,82.815,82.85,82.81,82.845,604200000.0
2009-10-15 11:59:00,82.845,82.85,82.8,82.82,663700000.0
2009-10-15 12:00:00,82.82,82.85,82.805,82.85,765300002.0
2009-10-15 12:01:00,82.85,82.85,82.805,82.805,533300000.0
2009-10-15 12:02:00,82.8,82.82,82.77,82.77,567900000.0
2009-10-15 12:03:00,82.77,82.78,82.755,82.77,461800000.0
2009-10-15 12:04:00,82.77,82.83,82.77,82.815,578800001.0
2009-10-15 12:05:00,82.815,82.815,82.735,82.765,845300000.0
2009-10-15 12:06:00,82.765,82.78,82.715,82.72,692600000.0
2009-10-15 12:07:00,82.72,82.755,82.71,82.73,524600000.0
2009-10-15 12:08:00,82.725,82.765,82.72,82.76,340100000.0
2009-10-15 12:09:00,82.76,82.775,82.75,82.76,494000000.0
2009-10-15 12:10:00,82.76,82.775,82.74,82.745,487800000.0
2009-10-15 12:11:00,82.745,82.775,82.735,82.77,631000001.0
2009-10-15 12:12:00,82.77,82.785,82.745,82.76,590800001.0
2009-10-15 12:13:00,82.755,82.765,82.725,82.74,512100000.0
2009-10-15 12:14:00,82.74,82.74,82.73,82.735,252800000.0
2009-10-15 12:15:00,82.74,82.755,82.73,82.75,281200000.0
2009-10-15 12:16:00,82.75,82.76,82.735,82.75,262600000.0
2009-10-15 12:17:00,82.75,82.79,82.75,82.785,103400000.0
2009-10-15 12:18:00,82.79,82.8,82.78,82.79,141100000.0
2009-10-15 12:19:00,82.79,82.805,82.785,82.795,137700000.0
2009-10-15 12:20:00,82.795,82.81,82.775,82.79,169200000.0
2009-10-15 12:21:00,82.79,82.82,82.79,82.81,200700000.0
2009-10-15 12:22:00,82.81,82.81,82.805,82.805,254400000.0
2009-10-15 12:23:00,82.805,82.825,82.795,82.815,242400000.0
2009-10-15 12:24:00,82.825,82.835,82.815,82.815,194200000.0
2009-10-15 12:25:00,82.815,82.845,82.81,82.83,565800000.0
2009-10-15 12:26:00,82.835,82.86,82.825,82.855,413800000.0
2009-10-15 12:27:00,82.855,82.87,82.85,82.87,251600000.0
2009-10-15 12:28:00,82.87,82.885,82.85,82.85,383200000.0
2009-10-15 12:29:00,82.855,82.855,82.83,82.835,448800000.0
2009-10-15 12:30:00,82.835,82.835,82.805,82.805,666300000.0
2009-10-15 12:31:00,82.81,82.82,82.785,82.79,505600001.0
2009-10-15 12:32:00,82.79,82.8,82.785,82.785,426000000.0
2009-10-15 12:33:00,82.785,82.8,82.785,82.785,179000000.0
2009-10-15 12:34:00,82.785,82.805,82.77,82.77,508900000.0
2009-10-15 12:35:00,82.775,82.805,82.775,82.8,528400000.0
2009-10-15 12:36:00,82.8,82.8,82.78,82.79,256200000.0
2009-10-15 12:37:00,82.79,82.815,82.78,82.81,492800000.0
2009-10-15 12:38:00,82.82,82.82,82.785,82.8,629300000.0
2009-10-15 12:39:00,82.795,82.865,82.795,82.85,888500001.0
2009-10-15 12:40:00,82.85,82.86,82.815,82.835,680799999.0
2009-10-15 12:41:00,82.85,82.895,82.85,82.895,451600000.0
2009-10-15 12:42:00,82.895,82.905,82.865,82.865,463900000.0
2009-10-15 12:43:00,82.87,82.88,82.835,82.84,614000000.0
2009-10-15 12:44:00,82.845,82.89,82.845,82.865,360800000.0
2009-10-15 12:45:00,82.86,82.89,82.84,82.84,443400001.0
2009-10-15 12:46:00,82.845,82.845,82.815,82.82,508000000.0
2009-10-15 12:47:00,82.815,82.83,82.815,82.825,577199998.0
2009-10-15 12:48:00,82.825,82.835,82.815,82.815,409600000.0
2009-10-15 12:49:00,82.82,82.82,82.795,82.8,406600000.0
2009-10-15 12:50:00,82.8,82.81,82.795,82.8,322700000.0
2009-10-15 12:51:00,82.8,82.825,82.795,82.815,364300001.0
2009-10-15 12:52:00,82.815,82.825,82.81,82.82,458800000.0
2009-10-15 12:53:00,82.825,82.84,82.81,82.81,452800000.0
2009-10-15 12:54:00,82.81,82.82,82.805,82.81,266800000.0
2009-10-15 12:55:00,82.81,82.82,82.805,82.81,315400000.0
2009-10-15 12:56:00,82.81,82.86,82.805,82.83,457600000.0
2009-10-15 12:57:00,82.83,82.855,82.825,82.84,663000001.0
2009-10-15 12:58:00,82.84,82.84,82.8,82.81,614800000.0
2009-10-15 12:59:00,82.81,82.81,82.79,82.8,434900001.0
2009-10-15 13:00:00,82.8,82.825,82.8,82.81,448900000.0
2009-10-15 13:01:00,82.81,82.865,82.795,82.845,735800000.0
2009-10-15 13:02:00,82.845,82.865,82.815,82.86,778100003.0
2009-10-15 13:03:00,82.86,82.86,82.83,82.83,290800000.0
2009-10-15 13:04:00,82.83,82.86,82.825,82.86,645100000.0
2009-10-15 13:05:00,82.86,82.89,82.86,82.88,527000000.0
2009-10-15 13:06:00,82.88,82.895,82.85,82.875,740800001.0
2009-10-15 13:07:00,82.875,82.895,82.865,82.865,799400001.0
2009-10-15 13:08:00,82.875,82.88,82.845,82.86,540999999.0
2009-10-15 13:09:00,82.86,82.915,82.855,82.89,581000000.0
2009-10-15 13:10:00,82.89,82.91,82.87,82.87,812800000.0
2009-10-15 13:11:00,82.87,82.91,82.855,82.875,558000000.0
2009-10-15 13:12:00,82.875,82.885,82.83,82.835,649200000.0
2009-10-15 13:13:00,82.84,82.855,82.82,82.84,479500000.0
2009-10-15 13:14:00,82.84,82.865,82.82,82.835,739100002.0
2009-10-15 13:15:00,82.845,82.87,82.805,82.805,662300000.0
2009-10-15 13:16:00,82.8,82.805,82.715,82.74,744100001.0
2009-10-15 13:17:00,82.74,82.75,82.72,82.745,932600000.0
2009-10-15 13:18:00,82.745,82.78,82.73,82.735,720000000.0
2009-10-15 13:19:00,82.735,82.83,82.735,82.83,736299999.0
2009-10-15 13:20:00,82.84,82.855,82.795,82.84,781700000.0
2009-10-15 13:21:00,82.84,82.84,82.81,82.815,858700000.0
2009-10-15 13:22:00,82.815,82.815,82.78,82.79,816200001.0
2009-10-15 13:23:00,82.79,82.795,82.745,82.795,856000000.0
2009-10-15 13:24:00,82.8,82.805,82.735,82.765,720600001.0
2009-10-15 13:25:00,82.765,82.775,82.75,82.76,538300000.0
2009-10-15 13:26:00,82.76,82.76,82.685,82.69,648300000.0
2009-10-15 13:27:00,82.685,82.685,82.625,82.64,945800002.0
2009-10-15 13:28:00,82.64,82.665,82.59,82.59,730600000.0
2009-10-15 13:29:00,82.59,82.65,82.57,82.645,684300001.0
2009-10-15 13:30:00,82.645,82.705,82.645,82.705,549400000.0
2009-10-15 13:31:00,82.705,82.705,82.67,82.68,399800000.0
2009-10-15 13:32:00,82.685,82.725,82.66,82.66,701000002.0
2009-10-15 13:33:00,82.66,82.67,82.64,82.665,405200000.0
2009-10-15 13:34:00,82.665,82.67,82.615,82.63,506200000.0
2009-10-15 13:35:00,82.625,82.625,82.56,82.57,724000000.0
2009-10-15 13:36:00,82.57,82.595,82.57,82.585,586000000.0
2009-10-15 13:37:00,82.585,82.595,82.575,82.58,565400000.0
2009-10-15 13:38:00,82.585,82.615,82.58,82.615,701199999.0
2009-10-15 13:39:00,82.615,82.63,82.575,82.595,643200000.0
2009-10-15 13:40:00,82.595,82.615,82.58,82.595,615900000.0
2009-10-15 13:41:00,82.6,82.655,82.59,82.645,556400000.0
2009-10-15 13:42:00,82.655,82.69,82.635,82.67,812199999.0
2009-10-15 13:43:00,82.67,82.685,82.64,82.68,765500000.0
2009-10-15 13:44:00,82.68,82.7,82.66,82.7,344500000.0
2009-10-15 13:45:00,82.695,82.72,82.66,82.66,327300000.0
2009-10-15 13:46:00,82.66,82.665,82.65,82.66,431200000.0
2009-10-15 13:47:00,82.66,82.68,82.655,82.68,371400000.0
2009-10-15 13:48:00,82.675,82.695,82.66,82.66,380800000.0
2009-10-15 13:49:00,82.655,82.67,82.635,82.655,563999999.0
2009-10-15 13:50:00,82.655,82.665,82.645,82.665,283200000.0
2009-10-15 13:51:00,82.665,82.67,82.645,82.645,205200000.0
2009-10-15 13:52:00,82.645,82.645,82.625,82.635,415600000.0
2009-10-15 13:53:00,82.635,82.65,82.62,82.625,554800001.0
2009-10-15 13:54:00,82.625,82.65,82.62,82.65,528900000.0
2009-10-15 13:55:00,82.645,82.66,82.635,82.65,445200001.0
2009-10-15 13:56:00,82.65,82.66,82.64,82.655,490999999.0
2009-10-15 13:57:00,82.655,82.655,82.615,82.62,322400001.0
2009-10-15 13:58:00,82.625,82.63,82.59,82.615,476000000.0
2009-10-15 13:59:00,82.615,82.615,82.575,82.58,371600000.0
2009-10-15 14:00:00,82.58,82.63,82.555,82.555,636400000.0
2009-10-15 14:01:00,82.555,82.565,82.515,82.515,621500000.0
2009-10-15 14:02:00,82.51,82.55,82.505,82.51,849400000.0
2009-10-15 14:03:00,82.51,82.575,82.505,82.565,680700000.0
2009-10-15 14:04:00,82.565,82.61,82.56,82.605,523200000.0
2009-10-15 14:05:00,82.605,82.61,82.57,82.575,578499999.0
2009-10-15 14:06:00,82.575,82.64,82.57,82.625,514000000.0
2009-10-15 14:07:00,82.625,82.635,82.595,82.605,834700000.0
2009-10-15 14:08:00,82.605,82.64,82.6,82.61,786599997.0
2009-10-15 14:09:00,82.62,82.62,82.575,82.6,727100000.0
2009-10-15 14:10:00,82.595,82.61,82.57,82.575,532400000.0
2009-10-15 14:11:00,82.575,82.7,82.57,82.7,578300000.0
2009-10-15 14:12:00,82.7,82.75,82.7,82.74,518100000.0
2009-10-15 14:13:00,82.745,82.755,82.68,82.68,561000001.0
2009-10-15 14:14:00,82.68,82.69,82.635,82.645,633100001.0
2009-10-15 14:15:00,82.655,82.695,82.625,82.625,798400000.0
2009-10-15 14:16:00,82.625,82.67,82.625,82.665,707600000.0
2009-10-15 14:17:00,82.67,82.675,82.625,82.67,574300000.0
2009-10-15 14:18:00,82.67,82.675,82.645,82.645,338300000.0
2009-10-15 14:19:00,82.64,82.685,82.635,82.675,677300002.0
2009-10-15 14:20:00,82.675,82.725,82.675,82.705,720400000.0
2009-10-15 14:21:00,82.705,82.72,82.7,82.72,274400000.0
2009-10-15 14:22:00,82.715,82.735,82.7,82.735,509300000.0
2009-10-15 14:23:00,82.735,82.765,82.725,82.765,588799999.0
2009-10-15 14:24:00,82.77,82.77,82.73,82.735,619600000.0
2009-10-15 14:25:00,82.735,82.75,82.72,82.735,477799999.0
2009-10-15 14:26:00,82.735,82.75,82.725,82.745,672200000.0
2009-10-15 14:27:00,82.74,82.76,82.72,82.755,343800000.0
2009-10-15 14:28:00,82.755,82.77,82.71,82.745,667900001.0
2009-10-15 14:29:00,82.745,82.755,82.715,82.72,506599999.0
2009-10-15 14:30:00,82.74,82.955,82.74,82.79,508800000.0
2009-10-15 14:31:00,82.79,82.905,82.79,82.855,665499999.0
2009-10-15 14:32:00,82.86,82.955,82.855,82.95,674400000.0
2009-10-15 14:33:00,82.95,82.98,82.895,82.92,990600000.0
2009-10-15 14:34:00,82.92,82.935,82.89,82.905,680700000.0
2009-10-15 14:35:00,82.91,82.925,82.88,82.89,830900000.0
2009-10-15 14:36:00,82.89,82.895,82.835,82.835,573800000.0
2009-10-15 14:37:00,82.835,82.89,82.835,82.875,633100001.0
2009-10-15 14:38:00,82.875,82.9,82.86,82.89,539200000.0
2009-10-15 14:39:00,82.89,82.9,82.855,82.855,505200000.0
2009-10-15 14:40:00,82.855,82.9,82.855,82.895,664000000.0
2009-10-15 14:41:00,82.895,82.9,82.875,82.88,389600000.0
2009-10-15 14:42:00,82.88,82.925,82.845,82.845,768800001.0
2009-10-15 14:43:00,82.845,82.88,82.845,82.865,664400001.0
2009-10-15 14:44:00,82.865,82.89,82.815,82.875,785000000.0
2009-10-15 14:45:00,82.875,82.995,82.87,82.97,846600000.0
2009-10-15 14:46:00,82.97,83.05,82.95,83.04,877700000.0
2009-10-15 14:47:00,83.04,83.075,83.015,83.045,797000002.0
2009-10-15 14:48:00,83.035,83.12,83.01,83.08,973600001.0
2009-10-15 14:49:00,83.08,83.105,83.055,83.065,782200000.0
2009-10-15 14:50:00,83.065,83.11,83.065,83.1,530100001.0
2009-10-15 14:51:00,83.1,83.175,83.09,83.17,720800000.0
2009-10-15 14:52:00,83.17,83.18,83.145,83.165,918000000.0
2009-10-15 14:53:00,83.165,83.205,83.155,83.16,928600000.0
2009-10-15 14:54:00,83.16,83.195,83.15,83.15,642199999.0
2009-10-15 14:55:00,83.15,83.18,83.13,83.165,658000000.0
2009-10-15 14:56:00,83.165,83.17,83.115,83.115,458300000.0
2009-10-15 14:57:00,83.125,83.125,83.09,83.09,599200000.0
2009-10-15 14:58:00,83.085,83.14,83.085,83.14,577700000.0
2009-10-15 14:59:00,83.14,83.16,83.115,83.145,793800000.0
2009-10-15 15:00:00,83.145,83.215,83.13,83.2,822000000.0
2009-10-15 15:01:00,83.205,83.23,83.185,83.2,830699999.0
2009-10-15 15:02:00,83.2,83.205,83.185,83.19,599600000.0
2009-10-15 15:03:00,83.19,83.215,83.19,83.19,517599999.0
2009-10-15 15:04:00,83.185,83.215,83.175,83.195,441700000.0
2009-10-15 15:05:00,83.19,83.195,83.16,83.18,593700000.0
2009-10-15 15:06:00,83.18,83.205,83.17,83.17,560000000.0
2009-10-15 15:07:00,83.17,83.195,83.17,83.175,658599999.0
2009-10-15 15:08:00,83.17,83.17,83.135,83.16,680200001.0
2009-10-15 15:09:00,83.155,83.165,83.135,83.145,610000000.0
2009-10-15 15:10:00,83.145,83.175,83.14,83.16,1134999999.0
2009-10-15 15:11:00,83.165,83.185,83.14,83.15,970100001.0
2009-10-15 15:12:00,83.15,83.18,83.15,83.165,532599999.0
2009-10-15 15:13:00,83.165,83.19,83.145,83.185,542399999.0
2009-10-15 15:14:00,83.185,83.19,83.155,83.17,679400003.0
2009-10-15 15:15:00,83.165,83.19,83.165,83.175,673000003.0
2009-10-15 15:16:00,83.175,83.175,83.155,83.17,376400000.0
2009-10-15 15:17:00,83.175,83.22,83.165,83.205,754800000.0
2009-10-15 15:18:00,83.205,83.21,83.17,83.205,539200000.0
2009-10-15 15:19:00,83.205,83.21,83.17,83.19,510800000.0
2009-10-15 15:20:00,83.19,83.205,83.18,83.185,431000000.0
2009-10-15 15:21:00,83.185,83.205,83.175,83.205,353299999.0
2009-10-15 15:22:00,83.21,83.21,83.175,83.18,398800001.0
2009-10-15 15:23:00,83.18,83.21,83.18,83.185,298000000.0
2009-10-15 15:24:00,83.185,83.195,83.175,83.175,468000000.0
2009-10-15 15:25:00,83.175,83.23,83.17,83.195,762400001.0
2009-10-15 15:26:00,83.195,83.21,83.19,83.2,456800001.0
2009-10-15 15:27:00,83.215,83.245,83.195,83.235,447700000.0
2009-10-15 15:28:00,83.235,83.235,83.205,83.215,395600000.0
2009-10-15 15:29:00,83.22,83.225,83.2,83.22,385200000.0
2009-10-15 15:30:00,83.225,83.24,83.215,83.24,629399999.0
2009-10-15 15:31:00,83.24,83.26,83.225,83.24,512800000.0
2009-10-15 15:32:00,83.24,83.265,83.23,83.255,452400000.0
2009-10-15 15:33:00,83.255,83.305,83.245,83.295,378200000.0
2009-10-15 15:34:00,83.295,83.32,83.275,83.32,526500000.0
2009-10-15 15:35:00,83.325,83.345,83.31,83.34,401200000.0
2009-10-15 15:36:00,83.34,83.36,83.325,83.325,828400000.0
2009-10-15 15:37:00,83.325,83.355,83.325,83.345,590800000.0
2009-10-15 15:38:00,83.345,83.365,83.325,83.34,452800000.0
2009-10-15 15:39:00,83.34,83.39,83.34,83.375,495199999.0
2009-10-15 15:40:00,83.375,83.38,83.345,83.365,548400000.0
2009-10-15 15:41:00,83.365,83.37,83.335,83.34,773600001.0
2009-10-15 15:42:00,83.34,83.34,83.3,83.305,596400000.0
2009-10-15 15:43:00,83.305,83.33,83.275,83.325,711600000.0
2009-10-15 15:44:00,83.325,83.325,83.305,83.305,552700000.0
2009-10-15 15:45:00,83.31,83.33,83.305,83.315,590400000.0
2009-10-15 15:46:00,83.315,83.33,83.3,83.3,481199999.0
2009-10-15 15:47:00,83.3,83.33,83.29,83.32,746000000.0
2009-10-15 15:48:00,83.32,83.32,83.28,83.29,686400003.0
2009-10-15 15:49:00,83.295,83.32,83.28,83.305,813199997.0
2009-10-15 15:50:00,83.31,83.32,83.295,83.295,883999998.0
2009-10-15 15:51:00,83.295,83.31,83.28,83.285,945199998.0
2009-10-15 15:52:00,83.295,83.295,83.265,83.265,920999995.0
2009-10-15 15:53:00,83.26,83.28,83.24,83.255,574400001.0
2009-10-15 15:54:00,83.255,83.265,83.245,83.265,385600000.0
2009-10-15 15:55:00,83.265,83.275,83.26,83.27,402800000.0
2009-10-15 15:56:00,83.265,83.275,83.26,83.27,586800000.0
2009-10-15 15:57:00,83.27,83.29,83.26,83.26,396000000.0
2009-10-15 15:58:00,83.265,83.27,83.245,83.245,608400000.0
2009-10-15 15:59:00,83.235,83.255,83.205,83.255,272200000.0
2009-10-15 16:00:00,83.26,83.26,83.115,83.135,384100000.0
2009-10-15 16:01:00,83.15,83.22,83.14,83.195,592299999.0
2009-10-15 16:02:00,83.195,83.2,83.165,83.175,636400000.0
2009-10-15 16:03:00,83.175,83.175,83.14,83.155,586200000.0
2009-10-15 16:04:00,83.145,83.155,83.125,83.13,616700000.0
2009-10-15 16:05:00,83.13,83.18,83.125,83.18,469400000.0
2009-10-15 16:06:00,83.175,83.185,83.15,83.17,366000000.0
2009-10-15 16:07:00,83.165,83.17,83.125,83.14,490800000.0
2009-10-15 16:08:00,83.14,83.145,83.13,83.14,584000000.0
2009-10-15 16:09:00,83.14,83.15,83.125,83.125,313900000.0
2009-10-15 16:10:00,83.125,83.14,83.075,83.075,721900000.0
2009-10-15 16:11:00,83.075,83.075,83.03,83.03,768000000.0
2009-10-15 16:12:00,83.03,83.03,82.95,82.965,583100000.0
2009-10-15 16:13:00,82.965,82.98,82.93,82.93,838200001.0
2009-10-15 16:14:00,82.935,82.985,82.935,82.98,784600000.0
2009-10-15 16:15:00,82.985,83.015,82.97,83.015,598000000.0
2009-10-15 16:16:00,83.015,83.035,83.005,83.035,564800000.0
2009-10-15 16:17:00,83.035,83.065,83.025,83.045,538199999.0
2009-10-15 16:18:00,83.04,83.09,83.04,83.09,397600000.0
2009-10-15 16:19:00,83.08,83.095,83.065,83.085,355200000.0
2009-10-15 16:20:00,83.085,83.085,83.05,83.055,357200000.0
2009-10-15 16:21:00,83.055,83.085,83.055,83.07,715200000.0
2009-10-15 16:22:00,83.065,83.09,83.06,83.09,684199999.0
2009-10-15 16:23:00,83.09,83.125,83.085,83.125,541900000.0
2009-10-15 16:24:00,83.125,83.14,83.125,83.125,232300000.0
2009-10-15 16:25:00,83.125,83.125,83.08,83.085,551700000.0
2009-10-15 16:26:00,83.08,83.125,83.065,83.125,401300000.0
2009-10-15 16:27:00,83.125,83.125,83.095,83.095,197400000.0
2009-10-15 16:28:00,83.095,83.1,83.06,83.085,457200000.0
2009-10-15 16:29:00,83.085,83.105,83.075,83.105,502000000.0
2009-10-15 16:30:00,83.105,83.125,83.09,83.125,207100000.0
2009-10-15 16:31:00,83.13,83.13,83.075,83.075,282200000.0
2009-10-15 16:32:00,83.075,83.11,83.065,83.105,763600000.0
2009-10-15 16:33:00,83.105,83.125,83.075,83.085,596600001.0
2009-10-15 16:34:00,83.085,83.1,83.085,83.095,366399999.0
2009-10-15 16:35:00,83.095,83.105,83.055,83.08,382000000.0
2009-10-15 16:36:00,83.08,83.105,83.065,83.08,612400000.0
2009-10-15 16:37:00,83.08,83.125,83.075,83.095,533100000.0
2009-10-15 16:38:00,83.09,83.1,83.055,83.07,521600000.0
2009-10-15 16:39:00,83.075,83.085,83.05,83.05,351200000.0
2009-10-15 16:40:00,83.05,83.055,83.035,83.035,662800000.0
2009-10-15 16:41:00,83.035,83.035,82.975,82.985,665200000.0
2009-10-15 16:42:00,82.99,82.995,82.955,82.995,600400000.0
2009-10-15 16:43:00,82.995,83.03,82.975,83.01,725599999.0
2009-10-15 16:44:00,83.01,83.04,83.01,83.035,652000002.0
2009-10-15 16:45:00,83.035,83.035,83.0,83.02,500900000.0
2009-10-15 16:46:00,83.02,83.06,83.02,83.055,496600000.0
2009-10-15 16:47:00,83.055,83.065,83.04,83.045,562200000.0
2009-10-15 16:48:00,83.045,83.05,83.005,83.005,416800000.0
2009-10-15 16:49:00,83.01,83.02,82.985,83.01,391200000.0
2009-10-15 16:50:00,83.015,83.015,82.975,82.99,487200000.0
2009-10-15 16:51:00,82.985,82.985,82.945,82.975,618600000.0
2009-10-15 16:52:00,82.975,83.02,82.95,83.005,612800000.0
2009-10-15 16:53:00,83.005,83.04,83.005,83.035,822800000.0
2009-10-15 16:54:00,83.035,83.045,83.03,83.04,732400000.0
2009-10-15 16:55:00,83.04,83.07,83.035,83.06,748800000.0
2009-10-15 16:56:00,83.055,83.085,83.045,83.05,706800000.0
2009-10-15 16:57:00,83.05,83.065,83.045,83.065,588400000.0
2009-10-15 16:58:00,83.065,83.065,83.04,83.055,380000000.0
2009-10-15 16:59:00,83.065,83.09,83.01,83.03,639800000.0
2009-10-15 17:00:00,83.03,83.035,82.965,82.985,634600000.0
2009-10-15 17:01:00,82.98,82.98,82.88,82.98,672900001.0
2009-10-15 17:02:00,82.98,83.025,82.955,83.015,668900000.0
2009-10-15 17:03:00,83.015,83.04,83.01,83.03,395200000.0
2009-10-15 17:04:00,83.03,83.035,83.0,83.015,857400000.0
2009-10-15 17:05:00,83.015,83.04,83.01,83.035,468400001.0
2009-10-15 17:06:00,83.035,83.05,83.0,83.005,627000000.0
2009-10-15 17:07:00,83.005,83.065,83.005,83.05,643000000.0
2009-10-15 17:08:00,83.055,83.1,83.05,83.1,728700000.0
2009-10-15 17:09:00,83.105,83.125,83.08,83.09,444700000.0
2009-10-15 17:10:00,83.09,83.135,83.09,83.135,382600001.0
2009-10-15 17:11:00,83.135,83.155,83.125,83.14,904400000.0
2009-10-15 17:12:00,83.14,83.19,83.135,83.19,759400000.0
2009-10-15 17:13:00,83.19,83.21,83.185,83.19,428600000.0
2009-10-15 17:14:00,83.19,83.22,83.18,83.22,652200000.0
2009-10-15 17:15:00,83.21,83.22,83.2,83.21,421700000.0
2009-10-15 17:16:00,83.21,83.21,83.195,83.205,247700000.0
2009-10-15 17:17:00,83.215,83.225,83.19,83.195,688800001.0
2009-10-15 17:18:00,83.195,83.2,83.165,83.17,765500000.0
2009-10-15 17:19:00,83.175,83.195,83.165,83.165,682400001.0
2009-10-15 17:20:00,83.165,83.175,83.14,83.145,514399999.0
2009-10-15 17:21:00,83.145,83.15,83.125,83.125,707200000.0
2009-10-15 17:22:00,83.125,83.15,83.125,83.15,352200000.0
2009-10-15 17:23:00,83.145,83.16,83.14,83.16,314800000.0
2009-10-15 17:24:00,83.155,83.155,83.125,83.145,606800003.0
2009-10-15 17:25:00,83.145,83.155,83.125,83.155,454000000.0
2009-10-15 17:26:00,83.155,83.155,83.14,83.14,383600000.0
2009-10-15 17:27:00,83.14,83.17,83.135,83.16,532100000.0
2009-10-15 17:28:00,83.155,83.16,83.14,83.155,295800000.0
2009-10-15 17:29:00,83.15,83.165,83.135,83.145,591200001.0
2009-10-15 17:30:00,83.145,83.17,83.14,83.155,563100000.0
2009-10-15 17:31:00,83.155,83.155,83.14,83.14,252900000.0
2009-10-15 17:32:00,83.14,83.175,83.135,83.16,371700000.0
2009-10-15 17:33:00,83.16,83.16,83.13,83.135,497700001.0
2009-10-15 17:34:00,83.135,83.155,83.125,83.13,401700000.0
2009-10-15 17:35:00,83.13,83.135,83.125,83.135,271600000.0
2009-10-15 17:36:00,83.13,83.15,83.125,83.125,205600000.0
2009-10-15 17:37:00,83.125,83.17,83.125,83.165,423500001.0
2009-10-15 17:38:00,83.165,83.185,83.155,83.175,638000001.0
2009-10-15 17:39:00,83.175,83.185,83.16,83.175,301600000.0
2009-10-15 17:40:00,83.175,83.18,83.145,83.155,512599999.0
2009-10-15 17:41:00,83.155,83.205,83.15,83.195,672199998.0
2009-10-15 17:42:00,83.205,83.205,83.185,83.185,154900000.0
2009-10-15 17:43:00,83.185,83.19,83.17,83.17,514999999.0
2009-10-15 17:44:00,83.165,83.17,83.145,83.15,404499998.0
2009-10-15 17:45:00,83.15,83.15,83.135,83.135,311600000.0
2009-10-15 17:46:00,83.14,83.155,83.125,83.14,431800002.0
2009-10-15 17:47:00,83.145,83.165,83.14,83.14,344300000.0
2009-10-15 17:48:00,83.145,83.155,83.135,83.145,449300000.0
2009-10-15 17:49:00,83.145,83.18,83.145,83.18,679600000.0
2009-10-15 17:50:00,83.18,83.19,83.17,83.19,1120899993.0
2009-10-15 17:51:00,83.19,83.19,83.17,83.175,627399991.0
2009-10-15 17:52:00,83.18,83.18,83.16,83.165,378800000.0
2009-10-15 17:53:00,83.165,83.165,83.145,83.155,299500000.0
2009-10-15 17:54:00,83.155,83.16,83.15,83.16,207000000.0
2009-10-15 17:55:00,83.165,83.22,83.165,83.215,539300003.0
2009-10-15 17:56:00,83.215,83.23,83.195,83.195,204200000.0
2009-10-15 17:57:00,83.195,83.195,83.165,83.17,611999999.0
2009-10-15 17:58:00,83.17,83.175,83.145,83.16,539400000.0
2009-10-15 17:59:00,83.165,83.18,83.16,83.18,256500000.0
2009-10-15 18:00:00,83.18,83.185,83.165,83.17,373499999.0
2009-10-15 18:01:00,83.17,83.2,83.17,83.2,605399999.0
2009-10-15 18:02:00,83.2,83.215,83.2,83.205,311000001.0
2009-10-15 18:03:00,83.205,83.24,83.205,83.23,321000000.0
2009-10-15 18:04:00,83.23,83.235,83.2,83.225,285700001.0
2009-10-15 18:05:00,83.225,83.23,83.21,83.225,202800000.0
2009-10-15 18:06:00,83.225,83.25,83.225,83.245,141900000.0
2009-10-15 18:07:00,83.24,83.245,83.22,83.22,150000001.0
2009-10-15 18:08:00,83.22,83.22,83.215,83.22,165599999.0
2009-10-15 18:09:00,83.225,83.26,83.22,83.25,199200000.0
2009-10-15 18:10:00,83.245,83.26,83.24,83.25,204300000.0
2009-10-15 18:11:00,83.26,83.265,83.24,83.245,240800000.0
2009-10-15 18:12:00,83.245,83.275,83.235,83.255,431800000.0
2009-10-15 18:13:00,83.255,83.3,83.255,83.295,659500000.0
2009-10-15 18:14:00,83.295,83.33,83.295,83.305,632799999.0
2009-10-15 18:15:00,83.305,83.305,83.27,83.28,527600000.0
2009-10-15 18:16:00,83.28,83.3,83.27,83.295,503600000.0
2009-10-15 18:17:00,83.295,83.305,83.29,83.305,401000000.0
2009-10-15 18:18:00,83.3,83.335,83.295,83.325,390800000.0
2009-10-15 18:19:00,83.325,83.35,83.32,83.325,229600000.0
2009-10-15 18:20:00,83.325,83.33,83.315,83.32,291800000.0
2009-10-15 18:21:00,83.315,83.32,83.305,83.315,263600000.0
2009-10-15 18:22:00,83.32,83.34,83.305,83.32,437299999.0
2009-10-15 18:23:00,83.32,83.325,83.31,83.315,311199999.0
2009-10-15 18:24:00,83.315,83.315,83.295,83.3,111800000.0
2009-10-15 18:25:00,83.295,83.295,83.245,83.245,194800000.0
2009-10-15 18:26:00,83.245,83.29,83.245,83.285,239000000.0
2009-10-15 18:27:00,83.285,83.315,83.28,83.3,364000000.0
2009-10-15 18:28:00,83.31,83.32,83.295,83.295,546800000.0
2009-10-15 18:29:00,83.295,83.295,83.275,83.285,569700000.0
2009-10-15 18:30:00,83.285,83.295,83.275,83.29,230000000.0
2009-10-15 18:31:00,83.285,83.3,83.285,83.295,334800000.0
2009-10-15 18:32:00,83.275,83.29,83.255,83.265,440500000.0
2009-10-15 18:33:00,83.27,83.27,83.245,83.255,258100000.0
2009-10-15 18:34:00,83.255,83.265,83.245,83.25,343400000.0
2009-10-15 18:35:00,83.25,83.28,83.25,83.275,302400000.0
2009-10-15 18:36:00,83.275,83.285,83.25,83.28,490500001.0
2009-10-15 18:37:00,83.28,83.295,83.275,83.28,470800002.0
2009-10-15 18:38:00,83.275,83.29,83.26,83.265,320200000.0
2009-10-15 18:39:00,83.265,83.27,83.25,83.265,505600000.0
2009-10-15 18:40:00,83.265,83.285,83.26,83.275,228500000.0
2009-10-15 18:41:00,83.275,83.275,83.24,83.255,138000000.0
2009-10-15 18:42:00,83.255,83.285,83.25,83.275,343600001.0
2009-10-15 18:43:00,83.275,83.295,83.275,83.295,297200002.0
2009-10-15 18:44:00,83.305,83.305,83.29,83.3,175400000.0
2009-10-15 18:45:00,83.3,83.3,83.26,83.26,531000000.0
2009-10-15 18:46:00,83.26,83.265,83.24,83.24,703200001.0
2009-10-15 18:47:00,83.24,83.26,83.24,83.26,212600000.0
2009-10-15 18:48:00,83.26,83.27,83.26,83.27,206400000.0
2009-10-15 18:49:00,83.27,83.29,83.27,83.285,335500001.0
2009-10-15 18:50:00,83.285,83.29,83.255,83.27,556200000.0
2009-10-15 18:51:00,83.27,83.28,83.255,83.255,720400000.0
2009-10-15 18:52:00,83.255,83.255,83.225,83.225,414499999.0
2009-10-15 18:53:00,83.225,83.235,83.205,83.205,395500000.0
2009-10-15 18:54:00,83.205,83.225,83.2,83.225,148400000.0
2009-10-15 18:55:00,83.22,83.23,83.215,83.22,450200000.0
2009-10-15 18:56:00,83.22,83.24,83.22,83.23,489500000.0
2009-10-15 18:57:00,83.23,83.24,83.225,83.225,722200000.0
2009-10-15 18:58:00,83.225,83.265,83.225,83.23,597500001.0
2009-10-15 18:59:00,83.23,83.24,83.225,83.235,300900000.0
2009-10-15 19:00:00,83.23,83.245,83.21,83.225,444000002.0
2009-10-15 19:01:00,83.23,83.245,83.225,83.225,409800001.0
2009-10-15 19:02:00,83.225,83.25,83.22,83.24,326600000.0
2009-10-15 19:03:00,83.24,83.26,83.235,83.26,374900000.0
2009-10-15 19:04:00,83.26,83.265,83.24,83.245,398800000.0
2009-10-15 19:05:00,83.25,83.25,83.215,83.215,380200000.0
2009-10-15 19:06:00,83.215,83.25,83.21,83.235,413600000.0
2009-10-15 19:07:00,83.235,83.255,83.235,83.245,367600001.0
2009-10-15 19:08:00,83.245,83.245,83.235,83.235,290000001.0
2009-10-15 19:09:00,83.25,83.25,83.225,83.23,311700002.0
2009-10-15 19:10:00,83.23,83.24,83.22,83.235,468400000.0
2009-10-15 19:11:00,83.235,83.255,83.235,83.24,452100001.0
2009-10-15 19:12:00,83.24,83.26,83.24,83.245,235000000.0
2009-10-15 19:13:00,83.245,83.27,83.24,83.245,519600000.0
2009-10-15 19:14:00,83.24,83.245,83.22,83.235,336400000.0
2009-10-15 19:15:00,83.24,83.24,83.205,83.215,410900000.0
2009-10-15 19:16:00,83.22,83.24,83.22,83.235,250000000.0
2009-10-15 19:17:00,83.225,83.25,83.215,83.235,238900000.0
2009-10-15 19:18:00,83.235,83.26,83.235,83.25,307600000.0
2009-10-15 19:19:00,83.25,83.26,83.235,83.25,314400000.0
2009-10-15 19:20:00,83.25,83.26,83.25,83.25,244400000.0
2009-10-15 19:21:00,83.25,83.255,83.24,83.24,188100001.0
2009-10-15 19:22:00,83.245,83.245,83.215,83.22,151600000.0
2009-10-15 19:23:00,83.22,83.225,83.215,83.22,100200000.0
2009-10-15 19:24:00,83.22,83.24,83.22,83.23,461200001.0
2009-10-15 19:25:00,83.225,83.26,83.22,83.255,153200000.0
2009-10-15 19:26:00,83.25,83.26,83.245,83.245,177200000.0
2009-10-15 19:27:00,83.255,83.255,83.245,83.25,42400000.0
2009-10-15 19:28:00,83.245,83.245,83.23,83.23,172800000.0
2009-10-15 19:29:00,83.23,83.265,83.225,83.235,184400000.0
2009-10-15 19:30:00,83.23,83.25,83.22,83.25,215400000.0
2009-10-15 19:31:00,83.25,83.25,83.23,83.23,131700000.0
2009-10-15 19:32:00,83.23,83.245,83.23,83.235,200800000.0
2009-10-15 19:33:00,83.235,83.28,83.235,83.275,190900000.0
2009-10-15 19:34:00,83.275,83.29,83.265,83.275,88500000.0
2009-10-15 19:35:00,83.285,83.3,83.27,83.29,186000000.0
2009-10-15 19:36:00,83.29,83.29,83.25,83.25,163400000.0
2009-10-15 19:37:00,83.25,83.265,83.24,83.26,293400000.0
2009-10-15 19:38:00,83.26,83.29,83.26,83.29,499200000.0
2009-10-15 19:39:00,83.3,83.31,83.285,83.285,569999999.0
2009-10-15 19:40:00,83.285,83.31,83.285,83.29,278600000.0
2009-10-15 19:41:00,83.29,83.29,83.255,83.27,306399999.0
2009-10-15 19:42:00,83.27,83.285,83.26,83.26,283200000.0
2009-10-15 19:43:00,83.26,83.27,83.245,83.245,587100001.0
2009-10-15 19:44:00,83.245,83.26,83.245,83.26,301700000.0
2009-10-15 19:45:00,83.265,83.275,83.245,83.25,337800000.0
2009-10-15 19:46:00,83.25,83.25,83.235,83.24,429800002.0
2009-10-15 19:47:00,83.24,83.24,83.21,83.21,531300001.0
2009-10-15 19:48:00,83.21,83.215,83.2,83.205,364900000.0
2009-10-15 19:49:00,83.21,83.225,83.195,83.205,475700000.0
2009-10-15 19:50:00,83.205,83.23,83.195,83.23,240300000.0
2009-10-15 19:51:00,83.225,83.255,83.225,83.25,531800001.0
2009-10-15 19:52:00,83.25,83.27,83.245,83.265,458000001.0
2009-10-15 19:53:00,83.265,83.285,83.26,83.265,663199999.0
2009-10-15 19:54:00,83.265,83.275,83.265,83.265,122400000.0
2009-10-15 19:55:00,83.27,83.31,83.27,83.285,394800000.0
2009-10-15 19:56:00,83.29,83.305,83.28,83.285,630700001.0
2009-10-15 19:57:00,83.285,83.315,83.285,83.31,290300001.0
2009-10-15 19:58:00,83.305,83.315,83.305,83.315,229800000.0
2009-10-15 19:59:00,83.315,83.32,83.3,83.315,481200001.0
2009-10-15 20:00:00,83.32,83.34,83.31,83.315,412300000.0
2009-10-15 20:01:00,83.315,83.315,83.28,83.28,521500000.0
2009-10-15 20:02:00,83.28,83.31,83.28,83.3,556299999.0
2009-10-15 20:03:00,83.3,83.315,83.295,83.305,429200000.0
2009-10-15 20:04:00,83.305,83.33,83.28,83.32,711000001.0
2009-10-15 20:05:00,83.32,83.35,83.32,83.345,501300000.0
2009-10-15 20:06:00,83.35,83.37,83.34,83.355,491700001.0
2009-10-15 20:07:00,83.355,83.355,83.345,83.35,317600000.0
2009-10-15 20:08:00,83.35,83.35,83.33,83.33,299600001.0
2009-10-15 20:09:00,83.33,83.33,83.325,83.33,33600000.0
2009-10-15 20:10:00,83.325,83.325,83.305,83.315,571599999.0
2009-10-15 20:11:00,83.315,83.325,83.315,83.32,92000000.0
2009-10-15 20:12:00,83.32,83.34,83.315,83.34,208500000.0
2009-10-15 20:13:00,83.345,83.36,83.345,83.35,205300000.0
2009-10-15 20:14:00,83.35,83.35,83.34,83.34,262700000.0
2009-10-15 20:15:00,83.34,83.345,83.32,83.325,473199999.0
2009-10-15 20:16:00,83.325,83.35,83.325,83.345,314700000.0
2009-10-15 20:17:00,83.345,83.345,83.33,83.335,170200000.0
2009-10-15 20:18:00,83.33,83.335,83.315,83.335,323600000.0
2009-10-15 20:19:00,83.33,83.355,83.315,83.34,259100000.0
2009-10-15 20:20:00,83.345,83.355,83.325,83.335,486800000.0
2009-10-15 20:21:00,83.33,83.33,83.315,83.32,359600000.0
2009-10-15 20:22:00,83.32,83.325,83.295,83.295,440599999.0
2009-10-15 20:23:00,83.295,83.295,83.27,83.275,639600000.0
2009-10-15 20:24:00,83.275,83.295,83.265,83.285,307000000.0
2009-10-15 20:25:00,83.285,83.315,83.285,83.3,555399999.0
2009-10-15 20:26:00,83.295,83.305,83.285,83.285,454700000.0
2009-10-15 20:27:00,83.285,83.305,83.285,83.3,278300000.0
2009-10-15 20:28:00,83.3,83.315,83.3,83.31,289399999.0
2009-10-15 20:29:00,83.31,83.365,83.31,83.365,501300001.0
2009-10-15 20:30:00,83.36,83.36,83.295,83.315,795499998.0
2009-10-15 20:31:00,83.315,83.32,83.3,83.305,242800000.0
2009-10-15 20:32:00,83.305,83.325,83.3,83.315,337700000.0
2009-10-15 20:33:00,83.32,83.33,83.31,83.325,190400000.0
2009-10-15 20:34:00,83.32,83.335,83.315,83.33,214800001.0
2009-10-15 20:35:00,83.335,83.355,83.325,83.35,347400005.0
2009-10-15 20:36:00,83.35,83.37,83.345,83.37,525100000.0
2009-10-15 20:37:00,83.37,83.38,83.36,83.38,322300000.0
2009-10-15 20:38:00,83.375,83.395,83.375,83.395,92800000.0
2009-10-15 20:39:00,83.395,83.4,83.375,83.375,261599999.0
2009-10-15 20:40:00,83.375,83.38,83.35,83.35,268000000.0
2009-10-15 20:41:00,83.35,83.365,83.345,83.36,261000000.0
2009-10-15 20:42:00,83.36,83.395,83.355,83.39,608199999.0
2009-10-15 20:43:00,83.395,83.395,83.38,83.385,210400002.0
2009-10-15 20:44:00,83.385,83.39,83.38,83.385,193700000.0
2009-10-15 20:45:00,83.39,83.39,83.365,83.375,243200000.0
2009-10-15 20:46:00,83.375,83.385,83.375,83.375,245400000.0
2009-10-15 20:47:00,83.375,83.385,83.375,83.375,122600000.0
2009-10-15 20:48:00,83.375,83.395,83.375,83.395,208800000.0
2009-10-15 20:49:00,83.395,83.395,83.38,83.38,164200000.0
2009-10-15 20:50:00,83.38,83.4,83.38,83.395,117300000.0
2009-10-15 20:51:00,83.4,83.41,83.39,83.41,213600001.0
2009-10-15 20:52:00,83.41,83.42,83.4,83.415,193800000.0
2009-10-15 20:53:00,83.42,83.42,83.405,83.41,146200000.0
2009-10-15 20:54:00,83.41,83.42,83.395,83.4,204400001.0
2009-10-15 20:55:00,83.4,83.4,83.375,83.38,328400001.0
2009-10-15 20:56:00,83.38,83.385,83.355,83.36,242000000.0
2009-10-15 20:57:00,83.36,83.36,83.345,83.35,347800000.0
2009-10-15 20:58:00,83.35,83.365,83.345,83.35,387400003.0
2009-10-15 20:59:00,83.35,83.37,83.34,83.37,428799998.0
2009-10-15 21:00:00,83.37,83.385,83.34,83.37,636100000.0
2009-10-15 21:01:00,83.37,83.385,83.37,83.375,395700000.0
2009-10-15 21:02:00,83.375,83.375,83.35,83.36,269700000.0
2009-10-15 21:03:00,83.36,83.375,83.355,83.355,278100000.0
2009-10-15 21:04:00,83.355,83.355,83.345,83.355,196000000.0
2009-10-15 21:05:00,83.36,83.36,83.32,83.33,388400000.0
2009-10-15 21:06:00,83.33,83.345,83.32,83.34,295200000.0
2009-10-15 21:07:00,83.345,83.35,83.34,83.345,192000000.0
2009-10-15 21:08:00,83.34,83.355,83.34,83.355,91200000.0
2009-10-15 21:09:00,83.355,83.395,83.355,83.38,402400000.0
2009-10-15 21:10:00,83.37,83.395,83.365,83.385,187300000.0
2009-10-15 21:11:00,83.39,83.395,83.375,83.375,296900000.0
2009-10-15 21:12:00,83.375,83.375,83.34,83.36,343200000.0
2009-10-15 21:13:00,83.365,83.375,83.36,83.37,252000000.0
2009-10-15 21:14:00,83.365,83.37,83.36,83.37,112600000.0
2009-10-15 21:15:00,83.365,83.39,83.34,83.38,255100000.0
2009-10-15 21:16:00,83.38,83.38,83.36,83.365,109800000.0
2009-10-15 21:17:00,83.365,83.37,83.355,83.365,232300000.0
2009-10-15 21:18:00,83.365,83.365,83.355,83.355,277000000.0
2009-10-15 21:19:00,83.355,83.355,83.325,83.325,323600000.0
2009-10-15 21:20:00,83.325,83.34,83.325,83.34,196000000.0
2009-10-15 21:21:00,83.34,83.34,83.33,83.33,167600000.0
2009-10-15 21:22:00,83.33,83.33,83.32,83.325,102800000.0
2009-10-15 21:23:00,83.325,83.33,83.325,83.325,24200000.0
2009-10-15 21:24:00,83.325,83.325,83.3,83.315,317000000.0
2009-10-15 21:25:00,83.315,83.32,83.305,83.315,177300000.0
2009-10-15 21:26:00,83.315,83.325,83.3,83.305,152400000.0
2009-10-15 21:27:00,83.305,83.345,83.305,83.34,160400000.0
2009-10-15 21:28:00,83.345,83.36,83.34,83.36,100900000.0
2009-10-15 21:29:00,83.36,83.36,83.315,83.315,281400000.0
2009-10-15 21:30:00,83.315,83.335,83.315,83.33,282200000.0
2009-10-15 21:31:00,83.33,83.33,83.33,83.33,19800000.0
2009-10-15 21:32:00,83.33,83.33,83.325,83.325,74600000.0
2009-10-15 21:33:00,83.325,83.325,83.315,83.32,372000000.0
2009-10-15 21:34:00,83.32,83.33,83.32,83.325,319400000.0
2009-10-15 21:35:00,83.325,83.335,83.325,83.33,164800000.0
2009-10-15 21:36:00,83.33,83.34,83.315,83.315,320800000.0
2009-10-15 21:37:00,83.315,83.35,83.315,83.34,239799999.0
2009-10-15 21:38:00,83.34,83.37,83.34,83.37,142400000.0
2009-10-15 21:39:00,83.37,83.385,83.365,83.385,308400000.0
2009-10-15 21:40:00,83.385,83.395,83.35,83.35,372600000.0
2009-10-15 21:41:00,83.35,83.38,83.345,83.35,498000001.0
2009-10-15 21:42:00,83.35,83.365,83.35,83.355,243100000.0
2009-10-15 21:43:00,83.355,83.36,83.34,83.34,281100000.0
2009-10-15 21:44:00,83.34,83.34,83.325,83.33,174700000.0
2009-10-15 21:45:00,83.33,83.34,83.31,83.325,381600000.0
2009-10-15 21:46:00,83.33,83.335,83.31,83.325,151000000.0
2009-10-15 21:47:00,83.32,83.32,83.305,83.315,62400000.0
2009-10-15 21:48:00,83.315,83.325,83.295,83.305,202600000.0
2009-10-15 21:49:00,83.305,83.325,83.295,83.315,337000000.0
2009-10-15 21:50:00,83.315,83.315,83.3,83.3,386000000.0
2009-10-15 21:51:00,83.3,83.37,83.285,83.345,413500000.0
2009-10-15 21:52:00,83.335,83.35,83.335,83.34,224000000.0
2009-10-15 21:53:00,83.335,83.355,83.335,83.345,339500001.0
2009-10-15 21:54:00,83.345,83.36,83.34,83.34,292000000.0
2009-10-15 21:55:00,83.34,83.36,83.34,83.35,394399999.0
2009-10-15 21:56:00,83.35,83.365,83.335,83.345,706199999.0
2009-10-15 21:57:00,83.345,83.35,83.32,83.32,272200000.0
2009-10-15 21:58:00,83.325,83.35,83.32,83.34,371200000.0
2009-10-15 21:59:00,83.34,83.39,83.335,83.345,542300000.0
2009-10-15 22:00:00,83.345,83.355,83.325,83.345,479000000.0
2009-10-15 22:01:00,83.35,83.39,83.33,83.39,373700000.0
2009-10-15 22:02:00,83.39,83.41,83.39,83.405,379200000.0
2009-10-15 22:03:00,83.405,83.405,83.35,83.365,306000000.0
2009-10-15 22:04:00,83.365,83.395,83.355,83.375,176300000.0
2009-10-15 22:05:00,83.37,83.375,83.34,83.34,96500000.0
2009-10-15 22:06:00,83.34,83.355,83.325,83.355,282800000.0
2009-10-15 22:07:00,83.355,83.36,83.345,83.355,154900000.0
2009-10-15 22:08:00,83.355,83.37,83.355,83.355,138500000.0
2009-10-15 22:09:00,83.36,83.36,83.325,83.35,123800000.0
2009-10-15 22:10:00,83.35,83.355,83.34,83.345,51800000.0
2009-10-15 22:11:00,83.345,83.355,83.345,83.35,87000000.0
2009-10-15 22:12:00,83.35,83.36,83.345,83.355,82200000.0
2009-10-15 22:13:00,83.355,83.375,83.34,83.375,185400000.0
2009-10-15 22:14:00,83.38,83.39,83.375,83.39,113100000.0
2009-10-15 22:15:00,83.39,83.395,83.38,83.38,51900000.0
2009-10-15 22:16:00,83.38,83.385,83.375,83.38,28000000.0
2009-10-15 22:17:00,83.385,83.385,83.375,83.375,50700000.0
2009-10-15 22:18:00,83.375,83.39,83.375,83.39,65500000.0
2009-10-15 22:19:00,83.39,83.39,83.375,83.375,77200000.0
2009-10-15 22:20:00,83.385,83.385,83.36,83.36,21200000.0
2009-10-15 22:21:00,83.36,83.36,83.35,83.35,11800000.0
2009-10-15 22:22:00,83.35,83.37,83.345,83.365,78100000.0
2009-10-15 22:23:00,83.365,83.375,83.365,83.375,15200000.0
2009-10-15 22:24:00,83.375,83.375,83.36,83.365,17800000.0
2009-10-15 22:25:00,83.375,83.385,83.355,83.375,131500000.0
2009-10-15 22:26:00,83.375,83.38,83.365,83.375,44000000.0
2009-10-15 22:27:00,83.37,83.38,83.365,83.365,72000000.0
2009-10-15 22:28:00,83.375,83.38,83.37,83.375,75200000.0
2009-10-15 22:29:00,83.37,83.375,83.36,83.375,84000000.0
2009-10-15 22:30:00,83.375,83.375,83.355,83.36,83600000.0
2009-10-15 22:31:00,83.35,83.365,83.35,83.365,88400000.0
2009-10-15 22:32:00,83.365,83.37,83.36,83.36,9600000.0
2009-10-15 22:33:00,83.36,83.36,83.34,83.345,159200000.0
2009-10-15 22:34:00,83.35,83.365,83.345,83.355,177800000.0
2009-10-15 22:35:00,83.36,83.37,83.36,83.36,109800000.0
2009-10-15 22:36:00,83.36,83.365,83.35,83.355,76300000.0
2009-10-15 22:37:00,83.35,83.37,83.345,83.36,98100000.0
2009-10-15 22:38:00,83.36,83.375,83.36,83.375,64000000.0
2009-10-15 22:39:00,83.375,83.38,83.36,83.365,77800000.0
2009-10-15 22:40:00,83.365,83.365,83.365,83.365,64000000.0
2009-10-15 22:41:00,83.37,83.375,83.37,83.375,21400000.0
2009-10-15 22:42:00,83.375,83.38,83.37,83.38,25000000.0
2009-10-15 22:43:00,83.38,83.47,83.375,83.44,124200000.0
2009-10-15 22:44:00,83.435,83.45,83.41,83.43,178100000.0
2009-10-15 22:45:00,83.43,83.44,83.385,83.41,186800000.0
2009-10-15 22:46:00,83.415,83.415,83.4,83.415,51600000.0
2009-10-15 22:47:00,83.415,83.415,83.385,83.385,40600000.0
2009-10-15 22:48:00,83.385,83.435,83.385,83.395,42200000.0
2009-10-15 22:49:00,83.395,83.42,83.39,83.405,117400000.0
2009-10-15 22:50:00,83.405,83.405,83.37,83.375,120200000.0
2009-10-15 22:51:00,83.375,83.4,83.37,83.39,101400000.0
2009-10-15 22:52:00,83.385,83.385,83.365,83.37,78100000.0
2009-10-15 22:53:00,83.37,83.375,83.345,83.345,46200000.0
2009-10-15 22:54:00,83.34,83.355,83.34,83.345,55200000.0
2009-10-15 22:55:00,83.345,83.345,83.345,83.345,24000000.0
2009-10-15 22:56:00,83.35,83.35,83.34,83.345,37600000.0
2009-10-15 22:57:00,83.34,83.34,83.32,83.335,48400000.0
2009-10-15 22:58:00,83.335,83.345,83.32,83.345,70200000.0
2009-10-15 22:59:00,83.345,83.345,83.34,83.34,64800000.0
2009-10-15 23:00:00,83.325,83.355,83.325,83.355,9000000.0
2009-10-15 23:01:00,83.35,83.37,83.35,83.37,42400000.0
2009-10-15 23:02:00,83.365,83.375,83.365,83.375,74400000.0
2009-10-15 23:03:00,83.375,83.385,83.375,83.38,75200000.0
2009-10-15 23:04:00,83.38,83.395,83.38,83.395,37600000.0
2009-10-15 23:05:00,83.4,83.405,83.365,83.365,83000000.0
2009-10-15 23:06:00,83.37,83.405,83.365,83.385,82600000.0
2009-10-15 23:07:00,83.385,83.405,83.34,83.385,162600000.0
2009-10-15 23:08:00,83.385,83.385,83.365,83.37,63200000.0
2009-10-15 23:09:00,83.395,83.395,83.37,83.37,49800000.0
2009-10-15 23:10:00,83.38,83.41,83.37,83.375,271300000.0
2009-10-15 23:11:00,83.375,83.385,83.36,83.36,28800000.0
2009-10-15 23:12:00,83.36,83.38,83.36,83.37,32500000.0
2009-10-15 23:13:00,83.38,83.38,83.37,83.37,22400000.0
2009-10-15 23:14:00,83.355,83.37,83.345,83.365,27600000.0
2009-10-15 23:15:00,83.37,83.37,83.355,83.37,30800000.0
2009-10-15 23:16:00,83.365,83.37,83.365,83.365,18900000.0
2009-10-15 23:17:00,83.37,83.37,83.365,83.37,15500000.0
2009-10-15 23:18:00,83.375,83.375,83.37,83.375,31200000.0
2009-10-15 23:19:00,83.365,83.375,83.365,83.375,14000000.0
2009-10-15 23:20:00,83.38,83.38,83.38,83.38,7600000.0
2009-10-15 23:21:00,83.38,83.38,83.38,83.38,2400000.0
2009-10-15 23:22:00,83.38,83.39,83.38,83.39,46800000.0
2009-10-15 23:23:00,83.39,83.395,83.39,83.39,44200000.0
2009-10-15 23:24:00,83.385,83.395,83.385,83.395,8400000.0
2009-10-15 23:25:00,83.395,83.395,83.385,83.395,31400000.0
2009-10-15 23:26:00,83.395,83.405,83.395,83.405,19400000.0
2009-10-15 23:27:00,83.41,83.42,83.405,83.41,9400000.0
2009-10-15 23:28:00,83.41,83.42,83.41,83.42,27200000.0
2009-10-15 23:29:00,83.42,83.42,83.42,83.42,11000000.0
2009-10-15 23:30:00,83.42,83.42,83.405,83.405,51400000.0
2009-10-15 23:31:00,83.405,83.405,83.39,83.39,7400000.0
2009-10-15 23:32:00,83.359,83.385,83.356,83.382,302000000.0
2009-10-15 23:33:00,83.39,83.395,83.335,83.37,162300000.0
2009-10-15 23:34:00,83.375,83.385,83.365,83.385,42900000.0
2009-10-15 23:35:00,83.38,83.385,83.38,83.385,9800000.0
2009-10-15 23:36:00,83.385,83.395,83.375,83.39,91800000.0
2009-10-15 23:37:00,83.39,83.395,83.38,83.385,93600000.0
2009-10-15 23:38:00,83.38,83.395,83.38,83.395,76500000.0
2009-10-15 23:39:00,83.395,83.4,83.395,83.395,17900000.0
2009-10-15 23:40:00,83.395,83.395,83.38,83.38,35200000.0
2009-10-15 23:41:00,83.385,83.39,83.375,83.385,62700000.0
2009-10-15 23:42:00,83.385,83.395,83.385,83.395,25800000.0
2009-10-15 23:43:00,83.385,83.39,83.38,83.38,51800000.0
2009-10-15 23:44:00,83.38,83.385,83.355,83.37,63000000.0
2009-10-15 23:45:00,83.375,83.375,83.37,83.37,10200000.0
2009-10-15 23:46:00,83.375,83.38,83.375,83.375,22800000.0
2009-10-15 23:47:00,83.375,83.38,83.375,83.375,15600000.0
2009-10-15 23:48:00,83.38,83.395,83.375,83.375,66100000.0
2009-10-15 23:49:00,83.38,83.385,83.375,83.38,34700000.0
2009-10-15 23:50:00,83.38,83.38,83.365,83.375,20200000.0
2009-10-15 23:51:00,83.375,83.375,83.37,83.375,18000000.0
2009-10-15 23:52:00,83.375,83.375,83.36,83.365,34800000.0
2009-10-15 23:53:00,83.365,83.365,83.35,83.355,38400000.0
2009-10-15 23:54:00,83.355,83.375,83.355,83.375,44600000.0
2009-10-15 23:55:00,83.375,83.39,83.365,83.39,29400000.0
2009-10-15 23:56:00,83.39,83.395,83.375,83.39,64900000.0
2009-10-15 23:57:00,83.385,83.405,83.385,83.395,25400000.0
2009-10-15 23:58:00,83.4,83.41,83.375,83.38,94800000.0
2009-10-15 23:59:00,83.38,83.385,83.32,83.34,127100000.0
2009-10-16 00:00:00,83.335,83.35,83.325,83.345,44600000.0
2009-10-16 00:01:00,83.35,83.35,83.335,83.335,33200000.0
2009-10-16 00:02:00,83.335,83.35,83.325,83.335,89600000.0
2009-10-16 00:03:00,83.325,83.36,83.315,83.36,174700000.0
2009-10-16 00:04:00,83.36,83.36,83.325,83.36,38100000.0
2009-10-16 00:05:00,83.36,83.37,83.33,83.335,64200000.0
2009-10-16 00:06:00,83.345,83.355,83.335,83.355,29200000.0
2009-10-16 00:07:00,83.355,83.355,83.345,83.35,34600000.0
2009-10-16 00:08:00,83.35,83.355,83.345,83.355,33000000.0
2009-10-16 00:09:00,83.35,83.37,83.35,83.37,39900000.0
2009-10-16 00:10:00,83.375,83.375,83.345,83.35,95800000.0
2009-10-16 00:11:00,83.355,83.365,83.34,83.355,61100000.0
2009-10-16 00:12:00,83.355,83.355,83.355,83.355,2400000.0
2009-10-16 00:13:00,83.355,83.36,83.355,83.36,12000000.0
2009-10-16 00:14:00,83.335,83.356,83.325,83.335,81400000.0
2009-10-16 00:15:00,83.355,83.36,83.355,83.355,7200000.0
2009-10-16 00:16:00,83.35,83.355,83.345,83.35,42200000.0
2009-10-16 00:17:00,83.35,83.36,83.34,83.35,55500000.0
2009-10-16 00:18:00,83.34,83.35,83.34,83.34,53900000.0
2009-10-16 00:19:00,83.34,83.34,83.335,83.335,11000000.0
2009-10-16 00:20:00,83.34,83.365,83.335,83.355,104400000.0
2009-10-16 00:21:00,83.355,83.355,83.335,83.335,7200000.0
2009-10-16 00:22:00,83.335,83.335,83.335,83.335,25200000.0
2009-10-16 00:23:00,83.335,83.41,83.33,83.39,79500000.0
2009-10-16 00:24:00,83.39,83.4,83.39,83.395,30000000.0
2009-10-16 00:25:00,83.39,83.4,83.36,83.36,79000000.0
2009-10-16 00:26:00,83.37,83.38,83.37,83.37,60400000.0
2009-10-16 00:27:00,83.37,83.37,83.37,83.37,21600000.0
2009-10-16 00:28:00,83.37,83.38,83.37,83.38,27600000.0
2009-10-16 00:29:00,83.385,83.41,83.38,83.405,203800000.0
2009-10-16 00:30:00,83.4,83.41,83.39,83.405,85700000.0
2009-10-16 00:31:00,83.41,83.42,83.405,83.42,61700000.0
2009-10-16 00:32:00,83.415,83.425,83.405,83.42,44200000.0
2009-10-16 00:33:00,83.425,83.43,83.42,83.42,12000000.0
2009-10-16 00:34:00,83.42,83.42,83.415,83.42,7200000.0
2009-10-16 00:35:00,83.393,83.401,83.383,83.392,269700000.0
2009-10-16 00:36:00,83.415,83.43,83.415,83.43,18000000.0
2009-10-16 00:37:00,83.43,83.46,83.425,83.43,140500000.0
2009-10-16 00:38:00,83.43,83.445,83.425,83.435,60400000.0
2009-10-16 00:39:00,83.435,83.435,83.41,83.415,42000000.0
2009-10-16 00:40:00,83.415,83.415,83.41,83.415,22000000.0
2009-10-16 00:41:00,83.415,83.42,83.415,83.42,16000000.0
2009-10-16 00:42:00,83.415,83.425,83.395,83.405,74500000.0
2009-10-16 00:43:00,83.4,83.405,83.39,83.395,70000000.0
2009-10-16 00:44:00,83.4,83.415,83.395,83.415,24500000.0
2009-10-16 00:45:00,83.389,83.403,83.379,83.396,158400000.0
2009-10-16 00:46:00,83.41,83.41,83.41,83.41,2400000.0
2009-10-16 00:47:00,83.415,83.43,83.415,83.43,19300000.0
2009-10-16 00:48:00,83.435,83.435,83.41,83.415,35600000.0
2009-10-16 00:49:00,83.42,83.425,83.42,83.425,30400000.0
2009-10-16 00:50:00,83.425,83.435,83.425,83.435,8000000.0
2009-10-16 00:51:00,83.435,83.435,83.435,83.435,7200000.0
2009-10-16 00:52:00,83.445,83.475,83.445,83.475,54100000.0
2009-10-16 00:53:00,83.47,83.485,83.46,83.47,116400000.0
2009-10-16 00:54:00,83.465,83.475,83.46,83.47,64900000.0
2009-10-16 00:55:00,83.465,83.475,83.46,83.47,87000000.0
2009-10-16 00:56:00,83.47,83.49,83.47,83.475,82800000.0
2009-10-16 00:57:00,83.48,83.495,83.475,83.475,79700000.0
2009-10-16 00:58:00,83.48,83.485,83.475,83.485,57100000.0
2009-10-16 00:59:00,83.485,83.485,83.475,83.475,19100000.0
2009-10-16 01:00:00,83.48,83.49,83.475,83.48,66800000.0
2009-10-16 01:01:00,83.48,83.495,83.48,83.49,29200000.0
2009-10-16 01:02:00,83.49,83.515,83.46,83.46,71600000.0
2009-10-16 01:03:00,83.465,83.47,83.455,83.46,59800000.0
2009-10-16 01:04:00,83.46,83.475,83.46,83.47,58800000.0
2009-10-16 01:05:00,83.465,83.47,83.46,83.465,59600000.0
2009-10-16 01:06:00,83.465,83.47,83.43,83.44,117300000.0
2009-10-16 01:07:00,83.445,83.465,83.445,83.46,68000000.0
2009-10-16 01:08:00,83.465,83.48,83.46,83.475,81000000.0
2009-10-16 01:09:00,83.475,83.475,83.465,83.475,112800000.0
2009-10-16 01:10:00,83.475,83.505,83.465,83.49,177400000.0
2009-10-16 01:11:00,83.49,83.505,83.47,83.485,141500000.0
2009-10-16 01:12:00,83.485,83.49,83.48,83.49,74400000.0
2009-10-16 01:13:00,83.495,83.52,83.495,83.495,159000000.0
2009-10-16 01:14:00,83.5,83.5,83.485,83.485,140900000.0
2009-10-16 01:15:00,83.485,83.485,83.455,83.48,303800000.0
2009-10-16 01:16:00,83.475,83.52,83.475,83.5,311300000.0
2009-10-16 01:17:00,83.495,83.495,83.49,83.495,104800000.0
2009-10-16 01:18:00,83.5,83.5,83.49,83.49,159200000.0
2009-10-16 01:19:00,83.485,83.5,83.485,83.5,237200000.0
2009-10-16 01:20:00,83.51,83.51,83.495,83.505,58400000.0
2009-10-16 01:21:00,83.5,83.51,83.485,83.5,186600000.0
2009-10-16 01:22:00,83.495,83.5,83.475,83.5,193500000.0
2009-10-16 01:23:00,83.5,83.505,83.49,83.5,32800000.0
2009-10-16 01:24:00,83.5,83.5,83.495,83.5,7200000.0
2009-10-16 01:25:00,83.495,83.515,83.485,83.515,185700000.0
2009-10-16 01:26:00,83.515,83.54,83.515,83.54,183000000.0
2009-10-16 01:27:00,83.54,83.575,83.54,83.565,302200000.0
2009-10-16 01:28:00,83.565,83.585,83.565,83.585,49000000.0
2009-10-16 01:29:00,83.585,83.605,83.585,83.595,116300000.0
2009-10-16 01:30:00,83.6,83.655,83.595,83.655,245000000.0
2009-10-16 01:31:00,83.655,83.74,83.65,83.73,295900000.0
2009-10-16 01:32:00,83.73,83.73,83.685,83.705,462800000.0
2009-10-16 01:33:00,83.705,83.78,83.705,83.76,580899999.0
2009-10-16 01:34:00,83.765,83.805,83.76,83.795,341600000.0
2009-10-16 01:35:00,83.795,83.875,83.78,83.87,325400000.0
2009-10-16 01:36:00,83.87,83.965,83.855,83.95,482300000.0
2009-10-16 01:37:00,83.95,83.985,83.94,83.965,242700001.0
2009-10-16 01:38:00,83.965,84.025,83.955,84.025,214600000.0
2009-10-16 01:39:00,84.025,84.085,84.025,84.075,187000000.0
2009-10-16 01:40:00,84.07,84.08,84.005,84.08,266700000.0
2009-10-16 01:41:00,84.075,84.09,84.06,84.06,186300000.0
2009-10-16 01:42:00,84.055,84.07,84.005,84.025,296200000.0
2009-10-16 01:43:00,84.02,84.035,84.0,84.02,155100000.0
2009-10-16 01:44:00,84.01,84.01,83.905,83.93,422700000.0
2009-10-16 01:45:00,83.925,84.055,83.925,84.055,376199999.0
2009-10-16 01:46:00,84.055,84.08,84.015,84.025,244200000.0
2009-10-16 01:47:00,84.025,84.025,83.935,83.935,250600000.0
2009-10-16 01:48:00,83.945,83.97,83.935,83.955,317600000.0
2009-10-16 01:49:00,83.95,83.97,83.91,83.92,149000000.0
2009-10-16 01:50:00,83.92,83.945,83.895,83.925,241700000.0
2009-10-16 01:51:00,83.925,83.925,83.895,83.915,219200000.0
2009-10-16 01:52:00,83.925,83.925,83.885,83.89,178100000.0
2009-10-16 01:53:00,83.89,83.895,83.875,83.885,151900000.0
2009-10-16 01:54:00,83.885,83.885,83.855,83.855,161300000.0
2009-10-16 01:55:00,83.875,83.925,83.865,83.925,233300000.0
2009-10-16 01:56:00,83.92,83.95,83.91,83.91,170500000.0
2009-10-16 01:57:00,83.91,83.98,83.9,83.97,282000000.0
2009-10-16 01:58:00,83.975,83.98,83.955,83.96,92800000.0
2009-10-16 01:59:00,83.96,83.97,83.94,83.945,213000000.0
2009-10-16 02:00:00,83.96,83.985,83.945,83.955,429000000.0
2009-10-16 02:01:00,83.955,83.96,83.925,83.93,283000000.0
2009-10-16 02:02:00,83.935,83.945,83.915,83.945,204600000.0
2009-10-16 02:03:00,83.95,83.98,83.935,83.935,151399999.0
2009-10-16 02:04:00,83.93,83.96,83.915,83.95,215599999.0
2009-10-16 02:05:00,83.94,83.94,83.895,83.92,414100001.0
2009-10-16 02:06:00,83.925,83.965,83.925,83.965,174200000.0
2009-10-16 02:07:00,83.965,83.985,83.935,83.94,364100000.0
2009-10-16 02:08:00,83.935,83.95,83.885,83.905,496400000.0
2009-10-16 02:09:00,83.905,83.915,83.885,83.905,350600000.0
2009-10-16 02:10:00,83.915,83.93,83.885,83.915,362600000.0
2009-10-16 02:11:00,83.915,83.935,83.89,83.92,313200000.0
2009-10-16 02:12:00,83.915,83.925,83.88,83.91,401700000.0
2009-10-16 02:13:00,83.905,83.91,83.88,83.905,310600000.0
2009-10-16 02:14:00,83.9,83.93,83.885,83.905,181300000.0
2009-10-16 02:15:00,83.9,83.91,83.875,83.895,232400000.0
2009-10-16 02:16:00,83.89,83.91,83.87,83.895,384300000.0
2009-10-16 02:17:00,83.895,83.915,83.865,83.9,394100000.0
2009-10-16 02:18:00,83.9,83.935,83.88,83.925,352000000.0
2009-10-16 02:19:00,83.93,83.95,83.925,83.94,336100000.0
2009-10-16 02:20:00,83.94,83.945,83.92,83.925,314700000.0
2009-10-16 02:21:00,83.925,83.995,83.92,83.995,159600000.0
2009-10-16 02:22:00,83.995,84.02,83.98,83.98,382700000.0
2009-10-16 02:23:00,83.975,83.985,83.95,83.95,260800000.0
2009-10-16 02:24:00,83.945,83.975,83.94,83.95,224000000.0
2009-10-16 02:25:00,83.955,83.96,83.915,83.93,235900000.0
2009-10-16 02:26:00,83.925,83.98,83.925,83.98,92000000.0
2009-10-16 02:27:00,83.975,84.005,83.97,83.98,244800000.0
2009-10-16 02:28:00,83.98,84.02,83.975,84.0,193100000.0
2009-10-16 02:29:00,83.995,83.995,83.905,83.94,350700000.0
2009-10-16 02:30:00,83.94,83.97,83.94,83.95,259400000.0
2009-10-16 02:31:00,83.945,83.965,83.945,83.945,124300000.0
2009-10-16 02:32:00,83.945,83.97,83.925,83.93,496400000.0
2009-10-16 02:33:00,83.935,83.975,83.93,83.95,310100000.0
2009-10-16 02:34:00,83.965,83.98,83.95,83.97,215800000.0
2009-10-16 02:35:00,83.985,84.005,83.975,83.975,297400000.0
2009-10-16 02:36:00,83.985,84.01,83.985,83.99,126100000.0
2009-10-16 02:37:00,83.99,84.005,83.99,83.99,115600000.0
2009-10-16 02:38:00,83.99,83.995,83.975,83.99,117100000.0
2009-10-16 02:39:00,83.99,84.02,83.99,84.0,263000000.0
2009-10-16 02:40:00,83.995,84.035,83.995,84.03,284000000.0
2009-10-16 02:41:00,84.03,84.06,84.025,84.06,128700000.0
2009-10-16 02:42:00,84.07,84.105,84.06,84.08,290900000.0
2009-10-16 02:43:00,84.08,84.1,84.07,84.09,265700000.0
2009-10-16 02:44:00,84.085,84.11,84.075,84.095,201400000.0
2009-10-16 02:45:00,84.105,84.15,84.085,84.15,313100000.0
2009-10-16 02:46:00,84.15,84.165,84.095,84.095,479800000.0
2009-10-16 02:47:00,84.1,84.17,84.1,84.16,289300000.0
2009-10-16 02:48:00,84.16,84.185,84.155,84.185,262000000.0
2009-10-16 02:49:00,84.185,84.195,84.15,84.17,224900000.0
2009-10-16 02:50:00,84.17,84.185,84.165,84.18,156900000.0
2009-10-16 02:51:00,84.18,84.195,84.18,84.18,115900000.0
2009-10-16 02:52:00,84.18,84.18,84.17,84.17,63600000.0
2009-10-16 02:53:00,84.175,84.2,84.16,84.18,233200000.0
2009-10-16 02:54:00,84.18,84.18,84.12,84.12,258600000.0
2009-10-16 02:55:00,84.115,84.125,84.095,84.11,317500000.0
2009-10-16 02:56:00,84.11,84.115,84.085,84.105,302000000.0
2009-10-16 02:57:00,84.095,84.125,84.09,84.115,375200000.0
2009-10-16 02:58:00,84.11,84.115,84.085,84.085,277600000.0
2009-10-16 02:59:00,84.085,84.085,84.05,84.07,270700000.0
2009-10-16 03:00:00,84.07,84.105,84.07,84.075,448500000.0
2009-10-16 03:01:00,84.075,84.075,84.055,84.06,244300000.0
2009-10-16 03:02:00,84.05,84.07,84.05,84.06,128100000.0
2009-10-16 03:03:00,84.06,84.06,84.04,84.04,244200000.0
2009-10-16 03:04:00,84.04,84.04,83.99,84.0,350000000.0
2009-10-16 03:05:00,84.0,84.045,84.0,84.04,209200000.0
2009-10-16 03:06:00,84.035,84.035,83.97,83.975,265800000.0
2009-10-16 03:07:00,83.975,83.98,83.95,83.97,314000000.0
2009-10-16 03:08:00,83.97,83.975,83.945,83.95,232700000.0
2009-10-16 03:09:00,83.95,83.975,83.93,83.93,222300000.0
2009-10-16 03:10:00,83.93,83.95,83.915,83.94,294300000.0
2009-10-16 03:11:00,83.94,83.96,83.93,83.93,192400000.0
2009-10-16 03:12:00,83.925,83.95,83.925,83.94,154700000.0
2009-10-16 03:13:00,83.94,83.965,83.94,83.955,303400000.0
2009-10-16 03:14:00,83.945,83.97,83.945,83.955,264700000.0
2009-10-16 03:15:00,83.955,83.96,83.925,83.94,312000000.0
2009-10-16 03:16:00,83.935,83.95,83.92,83.94,221600000.0
2009-10-16 03:17:00,83.94,83.95,83.93,83.95,215700000.0
2009-10-16 03:18:00,83.95,84.005,83.95,83.985,203800000.0
2009-10-16 03:19:00,83.99,84.02,83.99,84.01,166700000.0
2009-10-16 03:20:00,84.005,84.025,84.0,84.02,181100000.0
2009-10-16 03:21:00,84.015,84.03,83.955,83.96,232400000.0
2009-10-16 03:22:00,83.96,84.0,83.96,83.995,224800000.0
2009-10-16 03:23:00,84.01,84.01,83.925,83.925,305600000.0
2009-10-16 03:24:00,83.925,83.94,83.92,83.92,199400000.0
2009-10-16 03:25:00,83.915,83.935,83.905,83.925,164100000.0
2009-10-16 03:26:00,83.925,83.94,83.9,83.91,189400000.0
2009-10-16 03:27:00,83.905,83.925,83.88,83.9,151000000.0
2009-10-16 03:28:00,83.9,83.915,83.9,83.91,204200000.0
2009-10-16 03:29:00,83.905,83.94,83.905,83.935,180700000.0
2009-10-16 03:30:00,83.945,83.955,83.885,83.9,333100000.0
2009-10-16 03:31:00,83.9,83.915,83.875,83.905,243500000.0
2009-10-16 03:32:00,83.905,83.91,83.9,83.91,21000000.0
2009-10-16 03:33:00,83.905,83.94,83.905,83.92,109100000.0
2009-10-16 03:34:00,83.92,83.935,83.895,83.895,171800000.0
2009-10-16 03:35:00,83.895,83.91,83.885,83.895,148700000.0
2009-10-16 03:36:00,83.895,83.91,83.89,83.91,113600000.0
2009-10-16 03:37:00,83.905,83.915,83.89,83.9,222799999.0
2009-10-16 03:38:00,83.905,83.905,83.885,83.885,249600000.0
2009-10-16 03:39:00,83.885,83.895,83.86,83.87,253300000.0
2009-10-16 03:40:00,83.865,83.875,83.85,83.865,243900000.0
2009-10-16 03:41:00,83.86,83.87,83.85,83.87,124500000.0
2009-10-16 03:42:00,83.865,83.88,83.855,83.86,233000000.0
2009-10-16 03:43:00,83.86,83.87,83.845,83.845,144400000.0
2009-10-16 03:44:00,83.835,83.86,83.835,83.85,136400000.0
2009-10-16 03:45:00,83.845,83.865,83.835,83.86,217300000.0
2009-10-16 03:46:00,83.86,83.86,83.82,83.82,243000000.0
2009-10-16 03:47:00,83.825,83.825,83.795,83.8,209700000.0
2009-10-16 03:48:00,83.8,83.82,83.795,83.805,177400000.0
2009-10-16 03:49:00,83.81,83.82,83.805,83.815,147900000.0
2009-10-16 03:50:00,83.815,83.865,83.815,83.85,190400000.0
2009-10-16 03:51:00,83.85,83.855,83.845,83.855,67000000.0
2009-10-16 03:52:00,83.855,83.86,83.8,83.82,300900000.0
2009-10-16 03:53:00,83.83,83.85,83.825,83.835,125400000.0
2009-10-16 03:54:00,83.835,83.835,83.775,83.79,360500000.0
2009-10-16 03:55:00,83.795,83.815,83.795,83.815,180200000.0
2009-10-16 03:56:00,83.825,83.83,83.8,83.825,134300000.0
2009-10-16 03:57:00,83.82,83.855,83.82,83.855,139900000.0
2009-10-16 03:58:00,83.85,83.85,83.81,83.835,340600000.0
2009-10-16 03:59:00,83.84,83.87,83.84,83.865,262600000.0
2009-10-16 04:00:00,83.865,83.895,83.855,83.895,216900000.0
2009-10-16 04:01:00,83.895,83.895,83.88,83.89,98000000.0
2009-10-16 04:02:00,83.89,83.915,83.89,83.915,184400000.0
2009-10-16 04:03:00,83.91,83.925,83.905,83.915,96500000.0
2009-10-16 04:04:00,83.915,83.92,83.88,83.88,319200000.0
2009-10-16 04:05:00,83.88,83.885,83.855,83.86,300100000.0
2009-10-16 04:06:00,83.86,83.875,83.86,83.875,70500000.0
2009-10-16 04:07:00,83.88,83.885,83.865,83.875,238000000.0
2009-10-16 04:08:00,83.875,83.875,83.865,83.87,191200000.0
2009-10-16 04:09:00,83.88,83.89,83.875,83.89,216400000.0
2009-10-16 04:10:00,83.885,83.905,83.875,83.905,196400000.0
2009-10-16 04:11:00,83.905,83.91,83.895,83.91,189200000.0
2009-10-16 04:12:00,83.91,83.93,83.91,83.925,153600000.0
2009-10-16 04:13:00,83.93,83.945,83.915,83.94,169600000.0
2009-10-16 04:14:00,83.94,83.945,83.93,83.935,55600000.0
2009-10-16 04:15:00,83.94,83.97,83.935,83.97,304100000.0
2009-10-16 04:16:00,83.975,83.98,83.95,83.95,369700000.0
2009-10-16 04:17:00,83.94,83.975,83.93,83.975,333000001.0
2009-10-16 04:18:00,83.98,84.03,83.98,84.02,452299999.0
2009-10-16 04:19:00,84.015,84.045,83.99,83.995,586600000.0
2009-10-16 04:20:00,83.99,84.025,83.99,84.015,231800000.0
2009-10-16 04:21:00,84.015,84.02,83.995,84.01,470400000.0
2009-10-16 04:22:00,84.005,84.01,83.99,83.995,245600000.0
2009-10-16 04:23:00,83.995,84.015,83.985,84.0,603699999.0
2009-10-16 04:24:00,83.995,83.995,83.985,83.995,376100000.0
2009-10-16 04:25:00,84.005,84.005,83.985,83.985,202000000.0
2009-10-16 04:26:00,83.985,83.995,83.96,83.96,340200000.0
2009-10-16 04:27:00,83.965,83.97,83.945,83.945,244600002.0
2009-10-16 04:28:00,83.95,83.975,83.935,83.935,512100001.0
2009-10-16 04:29:00,83.935,83.955,83.905,83.955,379800000.0
2009-10-16 04:30:00,83.955,83.965,83.93,83.93,366200000.0
2009-10-16 04:31:00,83.93,83.93,83.92,83.92,133600000.0
2009-10-16 04:32:00,83.92,83.92,83.89,83.91,297600000.0
2009-10-16 04:33:00,83.905,83.92,83.895,83.915,411600001.0
2009-10-16 04:34:00,83.915,83.915,83.895,83.895,237200000.0
2009-10-16 04:35:00,83.895,83.895,83.865,83.885,509800001.0
2009-10-16 04:36:00,83.885,83.895,83.855,83.86,456899999.0
2009-10-16 04:37:00,83.855,83.875,83.85,83.865,323600000.0
2009-10-16 04:38:00,83.865,83.905,83.86,83.89,261400000.0
2009-10-16 04:39:00,83.895,83.975,83.89,83.965,489800000.0
2009-10-16 04:40:00,83.965,83.965,83.89,83.9,289399998.0
2009-10-16 04:41:00,83.9,83.905,83.885,83.885,198000000.0
2009-10-16 04:42:00,83.885,83.905,83.885,83.89,180800000.0
2009-10-16 04:43:00,83.89,83.91,83.89,83.89,276499999.0
2009-10-16 04:44:00,83.885,83.89,83.875,83.88,276100000.0
2009-10-16 04:45:00,83.88,83.88,83.875,83.88,134400000.0
2009-10-16 04:46:00,83.875,83.88,83.875,83.875,243000000.0
2009-10-16 04:47:00,83.875,83.89,83.865,83.875,322000000.0
2009-10-16 04:48:00,83.87,83.875,83.86,83.865,335000000.0
2009-10-16 04:49:00,83.865,83.905,83.865,83.9,491700000.0
2009-10-16 04:50:00,83.9,83.9,83.88,83.9,443300000.0
2009-10-16 04:51:00,83.9,83.9,83.885,83.885,153999999.0
2009-10-16 04:52:00,83.885,83.9,83.865,83.865,632300001.0
2009-10-16 04:53:00,83.87,83.875,83.845,83.87,390000000.0
2009-10-16 04:54:00,83.875,83.88,83.84,83.845,479000000.0
2009-10-16 04:55:00,83.845,83.845,83.815,83.82,599700001.0
2009-10-16 04:56:00,83.82,83.835,83.79,83.83,455700000.0
2009-10-16 04:57:00,83.83,83.87,83.825,83.87,531100001.0
2009-10-16 04:58:00,83.875,83.88,83.865,83.88,204800001.0
2009-10-16 04:59:00,83.88,83.88,83.85,83.87,273100000.0
2009-10-16 05:00:00,83.87,83.89,83.865,83.89,51400000.0
2009-10-16 05:01:00,83.89,83.9,83.88,83.89,65600000.0
2009-10-16 05:02:00,83.9,83.9,83.885,83.885,52000000.0
2009-10-16 05:03:00,83.88,83.9,83.875,83.9,75200000.0
2009-10-16 05:04:00,83.9,83.955,83.895,83.945,146400000.0
2009-10-16 05:05:00,83.945,83.955,83.93,83.935,162400000.0
2009-10-16 05:06:00,83.93,83.935,83.91,83.915,88400000.0
2009-10-16 05:07:00,83.915,83.915,83.905,83.905,125000000.0
2009-10-16 05:08:00,83.905,83.905,83.895,83.9,136500000.0
2009-10-16 05:09:00,83.9,83.905,83.895,83.9,139400000.0
2009-10-16 05:10:00,83.9,83.92,83.895,83.92,120000000.0
2009-10-16 05:11:00,83.92,83.93,83.9,83.925,214200000.0
2009-10-16 05:12:00,83.925,83.925,83.89,83.895,192700000.0
2009-10-16 05:13:00,83.895,83.905,83.885,83.885,133900000.0
2009-10-16 05:14:00,83.88,83.88,83.85,83.85,205300000.0
2009-10-16 05:15:00,83.85,83.855,83.84,83.85,130400000.0
2009-10-16 05:16:00,83.845,83.855,83.83,83.85,116100000.0
2009-10-16 05:17:00,83.835,83.855,83.83,83.83,83600000.0
2009-10-16 05:18:00,83.835,83.86,83.83,83.86,61400000.0
2009-10-16 05:19:00,83.86,83.88,83.855,83.875,93000000.0
2009-10-16 05:20:00,83.875,83.875,83.86,83.87,84900000.0
2009-10-16 05:21:00,83.875,83.88,83.865,83.865,131800000.0
2009-10-16 05:22:00,83.865,83.87,83.86,83.86,64000000.0
2009-10-16 05:23:00,83.86,83.885,83.855,83.885,82600000.0
2009-10-16 05:24:00,83.875,83.875,83.865,83.87,56800000.0
2009-10-16 05:25:00,83.87,83.875,83.865,83.87,174200000.0
2009-10-16 05:26:00,83.875,83.895,83.87,83.895,40000000.0
2009-10-16 05:27:00,83.895,83.895,83.88,83.885,100800000.0
2009-10-16 05:28:00,83.885,83.9,83.885,83.9,39200000.0
2009-10-16 05:29:00,83.9,83.915,83.885,83.895,123700000.0
2009-10-16 05:30:00,83.895,83.9,83.885,83.885,143600000.0
2009-10-16 05:31:00,83.885,83.89,83.84,83.845,182800000.0
2009-10-16 05:32:00,83.86,83.865,83.84,83.84,120500000.0
2009-10-16 05:33:00,83.84,83.84,83.815,83.815,69800000.0
2009-10-16 05:34:00,83.79,83.83,83.775,83.83,206100000.0
2009-10-16 05:35:00,83.825,83.825,83.79,83.79,312200000.0
2009-10-16 05:36:00,83.79,83.805,83.78,83.805,170000000.0
2009-10-16 05:37:00,83.8,83.805,83.79,83.805,126400000.0
2009-10-16 05:38:00,83.8,83.805,83.78,83.785,196500000.0
2009-10-16 05:39:00,83.785,83.795,83.775,83.785,196000000.0
2009-10-16 05:40:00,83.78,83.805,83.78,83.78,182800000.0
2009-10-16 05:41:00,83.78,83.795,83.775,83.795,130300000.0
2009-10-16 05:42:00,83.805,83.83,83.795,83.81,287800000.0
2009-10-16 05:43:00,83.81,83.825,83.79,83.8,131600000.0
2009-10-16 05:44:00,83.79,83.82,83.785,83.82,120900000.0
2009-10-16 05:45:00,83.815,83.83,83.815,83.825,86000000.0
2009-10-16 05:46:00,83.83,83.835,83.805,83.815,341900000.0
2009-10-16 05:47:00,83.815,83.855,83.805,83.83,167600000.0
2009-10-16 05:48:00,83.835,83.835,83.795,83.82,144800000.0
2009-10-16 05:49:00,83.82,83.84,83.815,83.835,126200000.0
2009-10-16 05:50:00,83.835,83.85,83.82,83.83,155000000.0
2009-10-16 05:51:00,83.83,83.83,83.82,83.83,61200000.0
2009-10-16 05:52:00,83.83,83.83,83.805,83.815,207200000.0
2009-10-16 05:53:00,83.815,83.825,83.815,83.825,126100000.0
2009-10-16 05:54:00,83.83,83.83,83.83,83.83,24000000.0
2009-10-16 05:55:00,83.835,83.84,83.805,83.84,326900000.0
2009-10-16 05:56:00,83.835,83.835,83.8,83.815,104000000.0
2009-10-16 05:57:00,83.815,83.83,83.815,83.82,51800000.0
2009-10-16 05:58:00,83.815,83.815,83.795,83.795,132300000.0
2009-10-16 05:59:00,83.795,83.81,83.795,83.81,157900000.0
2009-10-16 06:00:00,83.81,83.815,83.8,83.81,90800000.0
2009-10-16 06:01:00,83.81,83.82,83.8,83.8,135900000.0
2009-10-16 06:02:00,83.8,83.81,83.79,83.805,118100000.0
2009-10-16 06:03:00,83.805,83.81,83.79,83.8,188000000.0
2009-10-16 06:04:00,83.795,83.81,83.795,83.805,124000000.0
2009-10-16 06:05:00,83.805,83.805,83.805,83.805,70400000.0
2009-10-16 06:06:00,83.805,83.82,83.805,83.81,72000000.0
2009-10-16 06:07:00,83.815,83.845,83.81,83.845,113700000.0
2009-10-16 06:08:00,83.845,83.865,83.835,83.835,114800000.0
2009-10-16 06:09:00,83.835,83.84,83.835,83.835,104900000.0
2009-10-16 06:10:00,83.84,83.845,83.825,83.845,148000000.0
2009-10-16 06:11:00,83.845,83.855,83.845,83.855,27700000.0
2009-10-16 06:12:00,83.85,83.86,83.84,83.84,103200000.0
2009-10-16 06:13:00,83.84,83.845,83.835,83.845,81600000.0
2009-10-16 06:14:00,83.845,83.85,83.825,83.845,146400000.0
2009-10-16 06:15:00,83.83,83.85,83.825,83.845,112800000.0
2009-10-16 06:16:00,83.84,83.845,83.815,83.82,203200000.0
2009-10-16 06:17:00,83.82,83.835,83.815,83.83,171700000.0
2009-10-16 06:18:00,83.83,83.83,83.79,83.8,183800000.0
2009-10-16 06:19:00,83.805,83.81,83.795,83.81,129800000.0
2009-10-16 06:20:00,83.805,83.805,83.785,83.79,118000000.0
2009-10-16 06:21:00,83.795,83.795,83.785,83.79,123900000.0
2009-10-16 06:22:00,83.79,83.795,83.78,83.795,60800000.0
2009-10-16 06:23:00,83.805,83.805,83.795,83.795,21600000.0
2009-10-16 06:24:00,83.795,83.81,83.775,83.775,131400000.0
2009-10-16 06:25:00,83.78,83.78,83.76,83.765,63400000.0
2009-10-16 06:26:00,83.765,83.775,83.76,83.775,77600000.0
2009-10-16 06:27:00,83.78,83.79,83.77,83.775,197100000.0
2009-10-16 06:28:00,83.775,83.785,83.775,83.785,59700000.0
2009-10-16 06:29:00,83.785,83.8,83.775,83.78,231600000.0
2009-10-16 06:30:00,83.775,83.78,83.735,83.745,197700000.0
2009-10-16 06:31:00,83.745,83.76,83.74,83.755,185300000.0
2009-10-16 06:32:00,83.755,83.77,83.75,83.76,167999999.0
2009-10-16 06:33:00,83.76,83.77,83.755,83.76,138800000.0
2009-10-16 06:34:00,83.765,83.775,83.755,83.775,206100000.0
2009-10-16 06:35:00,83.77,83.775,83.76,83.775,108400000.0
2009-10-16 06:36:00,83.775,83.805,83.775,83.79,247000000.0
2009-10-16 06:37:00,83.79,83.805,83.785,83.795,321100000.0
2009-10-16 06:38:00,83.79,83.79,83.775,83.79,201800000.0
2009-10-16 06:39:00,83.79,83.805,83.785,83.785,365700000.0
2009-10-16 06:40:00,83.785,83.825,83.785,83.805,545100000.0
2009-10-16 06:41:00,83.805,83.81,83.805,83.81,291600000.0
2009-10-16 06:42:00,83.805,83.815,83.785,83.805,316000000.0
2009-10-16 06:43:00,83.805,83.805,83.77,83.78,329100000.0
2009-10-16 06:44:00,83.79,83.805,83.785,83.8,242599998.0
2009-10-16 06:45:00,83.805,83.805,83.79,83.805,128600000.0
2009-10-16 06:46:00,83.8,83.8,83.775,83.78,243900000.0
2009-10-16 06:47:00,83.78,83.805,83.78,83.79,157600000.0
2009-10-16 06:48:00,83.795,83.805,83.785,83.805,87700000.0
2009-10-16 06:49:00,83.81,83.81,83.775,83.79,270500000.0
2009-10-16 06:50:00,83.79,83.79,83.735,83.745,247400000.0
2009-10-16 06:51:00,83.74,83.77,83.735,83.77,171800000.0
2009-10-16 06:52:00,83.77,83.78,83.76,83.78,111300000.0
2009-10-16 06:53:00,83.785,83.825,83.78,83.805,264000000.0
2009-10-16 06:54:00,83.805,83.82,83.79,83.82,74900000.0
2009-10-16 06:55:00,83.815,83.83,83.775,83.775,140200000.0
2009-10-16 06:56:00,83.775,83.78,83.76,83.77,305300000.0
2009-10-16 06:57:00,83.77,83.78,83.755,83.775,138800000.0
2009-10-16 06:58:00,83.78,83.835,83.77,83.835,314600000.0
2009-10-16 06:59:00,83.835,83.845,83.81,83.82,282400000.0
2009-10-16 07:00:00,83.82,83.82,83.795,83.815,180500000.0
2009-10-16 07:01:00,83.81,83.855,83.81,83.84,118600000.0
2009-10-16 07:02:00,83.84,83.845,83.83,83.83,262200000.0
2009-10-16 07:03:00,83.83,83.845,83.825,83.83,152500000.0
2009-10-16 07:04:00,83.825,83.86,83.825,83.86,208800000.0
2009-10-16 07:05:00,83.86,83.87,83.84,83.84,162000000.0
2009-10-16 07:06:00,83.835,83.875,83.83,83.855,134300000.0
2009-10-16 07:07:00,83.87,83.87,83.84,83.84,66600000.0
2009-10-16 07:08:00,83.84,83.845,83.745,83.76,310100000.0
2009-10-16 07:09:00,83.76,83.785,83.75,83.75,244000000.0
2009-10-16 07:10:00,83.75,83.76,83.73,83.75,213400000.0
2009-10-16 07:11:00,83.755,83.805,83.755,83.8,99200000.0
2009-10-16 07:12:00,83.785,83.795,83.765,83.77,181900000.0
2009-10-16 07:13:00,83.77,83.795,83.765,83.765,223300000.0
2009-10-16 07:14:00,83.765,83.79,83.76,83.78,198600000.0
2009-10-16 07:15:00,83.785,83.785,83.765,83.775,40400000.0
2009-10-16 07:16:00,83.775,83.795,83.775,83.775,175700000.0
2009-10-16 07:17:00,83.775,83.785,83.77,83.775,321800000.0
2009-10-16 07:18:00,83.775,83.79,83.775,83.78,115400000.0
2009-10-16 07:19:00,83.775,83.815,83.775,83.8,153300000.0
2009-10-16 07:20:00,83.8,83.805,83.8,83.805,55300000.0
2009-10-16 07:21:00,83.805,83.805,83.775,83.78,178000000.0
2009-10-16 07:22:00,83.785,83.815,83.78,83.805,183200000.0
2009-10-16 07:23:00,83.805,83.805,83.775,83.78,186000000.0
2009-10-16 07:24:00,83.775,83.78,83.765,83.77,93500000.0
2009-10-16 07:25:00,83.77,83.795,83.77,83.785,172500000.0
2009-10-16 07:26:00,83.795,83.8,83.76,83.76,245200000.0
2009-10-16 07:27:00,83.76,83.775,83.75,83.755,113000000.0
2009-10-16 07:28:00,83.76,83.77,83.75,83.755,180900000.0
2009-10-16 07:29:00,83.75,83.76,83.745,83.755,158800000.0
2009-10-16 07:30:00,83.755,83.765,83.75,83.76,155300000.0
2009-10-16 07:31:00,83.76,83.765,83.75,83.755,67200000.0
2009-10-16 07:32:00,83.755,83.76,83.745,83.75,169000000.0
2009-10-16 07:33:00,83.745,83.765,83.745,83.765,126800000.0
2009-10-16 07:34:00,83.765,83.795,83.765,83.795,95300000.0
2009-10-16 07:35:00,83.795,83.805,83.78,83.785,107200000.0
2009-10-16 07:36:00,83.785,83.815,83.755,83.765,280600000.0
2009-10-16 07:37:00,83.775,83.795,83.755,83.76,215700000.0
2009-10-16 07:38:00,83.77,83.785,83.76,83.775,77600000.0
2009-10-16 07:39:00,83.77,83.805,83.755,83.785,100800000.0
2009-10-16 07:40:00,83.785,83.845,83.785,83.815,225000000.0
2009-10-16 07:41:00,83.82,83.84,83.785,83.785,189700000.0
2009-10-16 07:42:00,83.785,83.79,83.77,83.775,149200000.0
2009-10-16 07:43:00,83.775,83.81,83.76,83.8,281400000.0
2009-10-16 07:44:00,83.8,83.805,83.78,83.78,107500000.0
2009-10-16 07:45:00,83.78,83.795,83.775,83.78,177000000.0
2009-10-16 07:46:00,83.79,83.805,83.785,83.8,104800000.0
2009-10-16 07:47:00,83.8,83.8,83.78,83.795,227200000.0
2009-10-16 07:48:00,83.8,83.815,83.78,83.785,119500000.0
2009-10-16 07:49:00,83.785,83.81,83.775,83.8,136300000.0
2009-10-16 07:50:00,83.795,83.81,83.76,83.765,273900000.0
2009-10-16 07:51:00,83.77,83.78,83.75,83.755,173400000.0
2009-10-16 07:52:00,83.755,83.775,83.73,83.745,263800000.0
2009-10-16 07:53:00,83.74,83.78,83.735,83.775,375300001.0
2009-10-16 07:54:00,83.775,83.795,83.735,83.75,292500000.0
2009-10-16 07:55:00,83.755,83.82,83.755,83.82,245200000.0
2009-10-16 07:56:00,83.82,83.835,83.805,83.825,244300000.0
2009-10-16 07:57:00,83.825,83.855,83.825,83.855,178900000.0
2009-10-16 07:58:00,83.86,83.88,83.855,83.865,190400000.0
2009-10-16 07:59:00,83.865,83.885,83.86,83.875,151800000.0
2009-10-16 08:00:00,83.875,83.885,83.855,83.87,302500000.0
2009-10-16 08:01:00,83.87,83.89,83.855,83.88,267500000.0
2009-10-16 08:02:00,83.88,83.88,83.84,83.85,443800000.0
2009-10-16 08:03:00,83.85,83.865,83.845,83.855,339100000.0
2009-10-16 08:04:00,83.855,83.86,83.825,83.825,600900000.0
2009-10-16 08:05:00,83.825,83.83,83.815,83.825,384400000.0
2009-10-16 08:06:00,83.825,83.835,83.815,83.825,507200000.0
2009-10-16 08:07:00,83.825,83.86,83.82,83.855,621600000.0
2009-10-16 08:08:00,83.855,83.875,83.85,83.865,665699999.0
2009-10-16 08:09:00,83.86,83.875,83.835,83.85,585500000.0
2009-10-16 08:10:00,83.85,83.87,83.845,83.85,663700000.0
2009-10-16 08:11:00,83.85,83.85,83.835,83.835,406700000.0
2009-10-16 08:12:00,83.845,83.87,83.82,83.865,354300000.0
2009-10-16 08:13:00,83.84,83.87,83.835,83.84,415700000.0
2009-10-16 08:14:00,83.835,83.85,83.82,83.845,409400000.0
2009-10-16 08:15:00,83.845,83.845,83.825,83.845,700400002.0
2009-10-16 08:16:00,83.845,83.875,83.845,83.87,361000000.0
2009-10-16 08:17:00,83.87,83.905,83.87,83.89,523000000.0
2009-10-16 08:18:00,83.89,83.895,83.81,83.845,613700000.0
2009-10-16 08:19:00,83.84,83.845,83.77,83.81,497700001.0
2009-10-16 08:20:00,83.815,83.815,83.74,83.745,775599999.0
2009-10-16 08:21:00,83.74,83.75,83.71,83.725,601900000.0
2009-10-16 08:22:00,83.715,83.725,83.685,83.69,160600000.0
2009-10-16 08:23:00,83.69,83.77,83.69,83.77,146400000.0
2009-10-16 08:24:00,83.755,83.765,83.725,83.745,401200000.0
2009-10-16 08:25:00,83.745,83.76,83.7,83.7,378100000.0
2009-10-16 08:26:00,83.705,83.75,83.705,83.745,525300000.0
2009-10-16 08:27:00,83.745,83.745,83.715,83.72,481900000.0
2009-10-16 08:28:00,83.72,83.75,83.72,83.735,578100002.0
2009-10-16 08:29:00,83.73,83.73,83.655,83.67,883000000.0
2009-10-16 08:30:00,83.67,83.69,83.665,83.675,562700000.0
2009-10-16 08:31:00,83.675,83.675,83.615,83.63,1157200005.0
2009-10-16 08:32:00,83.635,83.67,83.625,83.67,711400000.0
2009-10-16 08:33:00,83.665,83.67,83.625,83.65,734299999.0
2009-10-16 08:34:00,83.65,83.65,83.595,83.605,585800000.0
2009-10-16 08:35:00,83.605,83.615,83.56,83.585,670200001.0
2009-10-16 08:36:00,83.585,83.6,83.545,83.545,680100001.0
2009-10-16 08:37:00,83.54,83.555,83.535,83.535,495300000.0
2009-10-16 08:38:00,83.535,83.55,83.515,83.52,564400000.0
2009-10-16 08:39:00,83.515,83.56,83.515,83.535,760700000.0
2009-10-16 08:40:00,83.54,83.545,83.51,83.515,446900000.0
2009-10-16 08:41:00,83.525,83.555,83.51,83.555,544000000.0
2009-10-16 08:42:00,83.555,83.615,83.555,83.595,551900000.0
2009-10-16 08:43:00,83.595,83.605,83.545,83.57,751100000.0
2009-10-16 08:44:00,83.57,83.585,83.535,83.535,801500000.0
2009-10-16 08:45:00,83.535,83.555,83.52,83.545,614300000.0
2009-10-16 08:46:00,83.545,83.58,83.51,83.52,802200000.0
2009-10-16 08:47:00,83.52,83.545,83.505,83.525,587600000.0
2009-10-16 08:48:00,83.525,83.545,83.51,83.52,596900000.0
2009-10-16 08:49:00,83.525,83.55,83.515,83.525,620900000.0
2009-10-16 08:50:00,83.525,83.565,83.525,83.54,774600001.0
2009-10-16 08:51:00,83.54,83.565,83.53,83.54,397800000.0
2009-10-16 08:52:00,83.54,83.545,83.525,83.535,581900003.0
2009-10-16 08:53:00,83.53,83.555,83.53,83.54,374400000.0
2009-10-16 08:54:00,83.53,83.545,83.525,83.53,270400000.0
2009-10-16 08:55:00,83.525,83.545,83.52,83.545,293800000.0
2009-10-16 08:56:00,83.54,83.595,83.54,83.585,389500000.0
2009-10-16 08:57:00,83.585,83.625,83.585,83.625,312300000.0
2009-10-16 08:58:00,83.625,83.64,83.62,83.63,364400000.0
2009-10-16 08:59:00,83.63,83.635,83.59,83.59,241600000.0
2009-10-16 09:00:00,83.59,83.595,83.565,83.59,457200000.0
2009-10-16 09:01:00,83.585,83.59,83.57,83.59,504000001.0
2009-10-16 09:02:00,83.595,83.595,83.565,83.585,519700000.0
2009-10-16 09:03:00,83.585,83.605,83.56,83.58,844100001.0
2009-10-16 09:04:00,83.58,83.58,83.565,83.57,628300001.0
2009-10-16 09:05:00,83.57,83.6,83.56,83.59,709000003.0
2009-10-16 09:06:00,83.59,83.6,83.585,83.585,505000000.0
2009-10-16 09:07:00,83.585,83.605,83.585,83.585,609200000.0
2009-10-16 09:08:00,83.585,83.605,83.56,83.605,827700000.0
2009-10-16 09:09:00,83.615,83.63,83.605,83.63,556200000.0
2009-10-16 09:10:00,83.63,83.63,83.57,83.575,451799996.0
2009-10-16 09:11:00,83.575,83.615,83.575,83.61,880500001.0
2009-10-16 09:12:00,83.605,83.615,83.565,83.575,440000000.0
2009-10-16 09:13:00,83.58,83.605,83.57,83.6,489200000.0
2009-10-16 09:14:00,83.6,83.615,83.6,83.615,511200000.0
2009-10-16 09:15:00,83.615,83.66,83.615,83.63,620800001.0
2009-10-16 09:16:00,83.63,83.635,83.595,83.62,650200000.0
2009-10-16 09:17:00,83.62,83.65,83.595,83.595,589300000.0
2009-10-16 09:18:00,83.595,83.62,83.585,83.6,603600000.0
2009-10-16 09:19:00,83.6,83.63,83.595,83.63,415100000.0
2009-10-16 09:20:00,83.635,83.685,83.635,83.645,789000000.0
2009-10-16 09:21:00,83.645,83.69,83.635,83.64,1035199998.0
2009-10-16 09:22:00,83.64,83.695,83.64,83.675,590900000.0
2009-10-16 09:23:00,83.675,83.685,83.65,83.65,640200000.0
2009-10-16 09:24:00,83.655,83.665,83.62,83.665,748200002.0
2009-10-16 09:25:00,83.665,83.69,83.665,83.685,869999999.0
2009-10-16 09:26:00,83.685,83.795,83.68,83.795,840699999.0
2009-10-16 09:27:00,83.795,83.795,83.75,83.77,960800001.0
2009-10-16 09:28:00,83.77,83.835,83.76,83.815,701400000.0
2009-10-16 09:29:00,83.815,83.85,83.79,83.8,1173200000.0
2009-10-16 09:30:00,83.8,83.875,83.795,83.86,926200004.0
2009-10-16 09:31:00,83.86,83.86,83.795,83.825,911400000.0
2009-10-16 09:32:00,83.825,83.835,83.78,83.825,521300000.0
2009-10-16 09:33:00,83.825,83.86,83.815,83.83,529600000.0
2009-10-16 09:34:00,83.825,83.86,83.825,83.855,766900000.0
2009-10-16 09:35:00,83.855,83.855,83.8,83.81,650600000.0
2009-10-16 09:36:00,83.81,83.835,83.785,83.79,654900000.0
2009-10-16 09:37:00,83.785,83.815,83.78,83.78,775900000.0
2009-10-16 09:38:00,83.78,83.81,83.78,83.78,973600000.0
2009-10-16 09:39:00,83.78,83.785,83.77,83.78,273700000.0
2009-10-16 09:40:00,83.78,83.79,83.765,83.775,540300000.0
2009-10-16 09:41:00,83.78,83.795,83.775,83.79,560300000.0
2009-10-16 09:42:00,83.79,83.835,83.79,83.815,721600000.0
2009-10-16 09:43:00,83.82,83.835,83.78,83.79,579800000.0
2009-10-16 09:44:00,83.79,83.79,83.765,83.785,456500000.0
2009-10-16 09:45:00,83.785,83.815,83.76,83.805,656000000.0
2009-10-16 09:46:00,83.8,83.84,83.78,83.84,834200000.0
2009-10-16 09:47:00,83.835,83.94,83.835,83.92,1012900000.0
2009-10-16 09:48:00,83.925,83.945,83.87,83.88,884900000.0
2009-10-16 09:49:00,83.88,83.89,83.855,83.865,705200000.0
2009-10-16 09:50:00,83.865,83.875,83.825,83.865,733599998.0
2009-10-16 09:51:00,83.865,83.92,83.855,83.89,841600000.0
2009-10-16 09:52:00,83.88,83.935,83.845,83.845,1047800000.0
2009-10-16 09:53:00,83.845,83.865,83.83,83.845,815300000.0
2009-10-16 09:54:00,83.85,83.86,83.82,83.855,764100000.0
2009-10-16 09:55:00,83.855,83.875,83.85,83.855,865999999.0
2009-10-16 09:56:00,83.855,83.9,83.855,83.895,881400000.0
2009-10-16 09:57:00,83.895,83.895,83.875,83.895,438900000.0
2009-10-16 09:58:00,83.895,83.91,83.86,83.905,656500000.0
2009-10-16 09:59:00,83.905,83.92,83.885,83.895,745500000.0
2009-10-16 10:00:00,83.895,83.94,83.885,83.935,590600000.0
2009-10-16 10:01:00,83.935,83.935,83.89,83.895,285600000.0
2009-10-16 10:02:00,83.9,83.91,83.835,83.835,605700000.0
2009-10-16 10:03:00,83.835,83.845,83.8,83.8,629100000.0
2009-10-16 10:04:00,83.8,83.825,83.79,83.81,668600000.0
2009-10-16 10:05:00,83.815,83.84,83.8,83.81,471900000.0
2009-10-16 10:06:00,83.81,83.81,83.78,83.79,344000000.0
2009-10-16 10:07:00,83.785,83.8,83.75,83.755,788500000.0
2009-10-16 10:08:00,83.75,83.785,83.73,83.73,704700000.0
2009-10-16 10:09:00,83.725,83.765,83.715,83.755,726600000.0
2009-10-16 10:10:00,83.755,83.81,83.755,83.81,701800000.0
2009-10-16 10:11:00,83.805,83.82,83.79,83.82,538100000.0
2009-10-16 10:12:00,83.82,83.855,83.82,83.84,685200000.0
2009-10-16 10:13:00,83.84,83.885,83.83,83.885,774000000.0
2009-10-16 10:14:00,83.88,83.895,83.865,83.87,756700000.0
2009-10-16 10:15:00,83.87,83.88,83.855,83.87,736400000.0
2009-10-16 10:16:00,83.87,83.87,83.835,83.84,628700001.0
2009-10-16 10:17:00,83.835,83.85,83.825,83.845,520600000.0
2009-10-16 10:18:00,83.845,83.85,83.805,83.83,628000000.0
2009-10-16 10:19:00,83.83,83.835,83.785,83.79,577300000.0
2009-10-16 10:20:00,83.785,83.81,83.775,83.8,721500000.0
2009-10-16 10:21:00,83.8,83.825,83.79,83.81,532800000.0
2009-10-16 10:22:00,83.815,83.825,83.795,83.805,693800000.0
2009-10-16 10:23:00,83.8,83.82,83.775,83.8,414400000.0
2009-10-16 10:24:00,83.8,83.805,83.77,83.795,898600000.0
2009-10-16 10:25:00,83.795,83.805,83.77,83.78,581300000.0
2009-10-16 10:26:00,83.78,83.79,83.755,83.765,824500000.0
2009-10-16 10:27:00,83.765,83.795,83.76,83.785,590300000.0
2009-10-16 10:28:00,83.785,83.875,83.785,83.85,712400000.0
2009-10-16 10:29:00,83.85,83.89,83.85,83.89,494100001.0
2009-10-16 10:30:00,83.895,83.935,83.89,83.92,792600004.0
2009-10-16 10:31:00,83.92,83.94,83.895,83.93,554200001.0
2009-10-16 10:32:00,83.935,83.97,83.935,83.965,616900000.0
2009-10-16 10:33:00,83.965,83.99,83.955,83.985,517200000.0
2009-10-16 10:34:00,83.985,83.99,83.955,83.97,597700000.0
2009-10-16 10:35:00,83.97,83.97,83.945,83.95,500000001.0
2009-10-16 10:36:00,83.95,83.985,83.95,83.975,344500000.0
2009-10-16 10:37:00,83.975,83.99,83.975,83.985,287700000.0
2009-10-16 10:38:00,83.98,83.99,83.96,83.965,718800001.0
2009-10-16 10:39:00,83.965,84.005,83.96,84.005,749500001.0
2009-10-16 10:40:00,84.005,84.045,84.005,84.04,495399999.0
2009-10-16 10:41:00,84.035,84.075,84.025,84.055,868100000.0
2009-10-16 10:42:00,84.06,84.095,84.06,84.085,754199998.0
2009-10-16 10:43:00,84.085,84.09,84.055,84.06,548900001.0
2009-10-16 10:44:00,84.06,84.065,84.015,84.025,540300000.0
2009-10-16 10:45:00,84.025,84.04,84.005,84.035,641500000.0
2009-10-16 10:46:00,84.035,84.035,84.0,84.005,696800000.0
2009-10-16 10:47:00,84.005,84.02,83.995,84.005,545500000.0
2009-10-16 10:48:00,84.005,84.005,83.96,83.975,482600000.0
2009-10-16 10:49:00,83.98,84.0,83.97,83.995,785900000.0
2009-10-16 10:50:00,83.995,84.0,83.955,83.97,772600000.0
2009-10-16 10:51:00,83.965,83.97,83.94,83.96,716299999.0
2009-10-16 10:52:00,83.955,84.0,83.945,83.985,327199999.0
2009-10-16 10:53:00,83.985,84.01,83.985,84.005,586500000.0
2009-10-16 10:54:00,84.005,84.025,83.995,84.01,413100000.0
2009-10-16 10:55:00,84.01,84.015,84.005,84.005,267200000.0
2009-10-16 10:56:00,84.005,84.035,84.005,84.03,623000000.0
2009-10-16 10:57:00,84.03,84.05,84.025,84.04,749200000.0
2009-10-16 10:58:00,84.04,84.04,84.005,84.02,1005700003.0
2009-10-16 10:59:00,84.015,84.015,83.99,84.005,487400001.0
2009-10-16 11:00:00,84.0,84.03,83.995,84.03,615400000.0
2009-10-16 11:01:00,84.03,84.035,84.005,84.02,615000000.0
2009-10-16 11:02:00,84.015,84.04,84.015,84.02,646400003.0
2009-10-16 11:03:00,84.025,84.05,84.0,84.04,706800001.0
2009-10-16 11:04:00,84.045,84.07,84.03,84.065,649100001.0
2009-10-16 11:05:00,84.065,84.1,84.055,84.095,453000000.0
2009-10-16 11:06:00,84.095,84.095,84.04,84.055,692400000.0
2009-10-16 11:07:00,84.055,84.075,84.03,84.03,932300002.0
2009-10-16 11:08:00,84.025,84.04,84.005,84.015,542400001.0
2009-10-16 11:09:00,84.02,84.025,83.985,83.99,463900000.0
2009-10-16 11:10:00,83.99,84.005,83.98,83.985,594500000.0
2009-10-16 11:11:00,83.985,84.0,83.98,83.99,447600000.0
2009-10-16 11:12:00,83.99,83.995,83.97,83.98,518600000.0
2009-10-16 11:13:00,83.98,84.01,83.965,83.97,689000000.0
2009-10-16 11:14:00,83.97,83.995,83.965,83.995,568200000.0
2009-10-16 11:15:00,83.995,84.01,83.995,83.995,296300000.0
2009-10-16 11:16:00,83.995,84.01,83.99,84.01,535200000.0
2009-10-16 11:17:00,84.005,84.01,83.995,84.0,473500000.0
2009-10-16 11:18:00,84.0,84.01,83.995,84.0,737099997.0
2009-10-16 11:19:00,83.995,83.995,83.965,83.97,387800001.0
2009-10-16 11:20:00,83.97,83.985,83.965,83.975,652800000.0
2009-10-16 11:21:00,83.975,83.99,83.96,83.98,644400002.0
2009-10-16 11:22:00,83.98,83.985,83.94,83.945,507700000.0
2009-10-16 11:23:00,83.95,83.975,83.925,83.94,610500000.0
2009-10-16 11:24:00,83.94,83.95,83.925,83.935,571800000.0
2009-10-16 11:25:00,83.945,83.955,83.935,83.935,336600000.0
2009-10-16 11:26:00,83.935,83.975,83.925,83.97,539700001.0
2009-10-16 11:27:00,83.97,83.97,83.94,83.955,385400000.0
2009-10-16 11:28:00,83.955,84.0,83.955,83.995,788600000.0
2009-10-16 11:29:00,83.995,84.01,83.99,83.995,748000000.0
2009-10-16 11:30:00,84.0,84.0,83.97,83.99,782800001.0
2009-10-16 11:31:00,83.995,84.005,83.97,83.975,700300001.0
2009-10-16 11:32:00,83.97,83.975,83.935,83.955,354399999.0
2009-10-16 11:33:00,83.95,83.975,83.935,83.975,679200000.0
2009-10-16 11:34:00,83.965,83.98,83.95,83.975,471600001.0
2009-10-16 11:35:00,83.975,83.985,83.96,83.98,417000001.0
2009-10-16 11:36:00,83.975,83.985,83.975,83.975,379299999.0
2009-10-16 11:37:00,83.975,83.98,83.96,83.98,359799999.0
2009-10-16 11:38:00,83.98,83.985,83.97,83.97,521400000.0
2009-10-16 11:39:00,83.97,83.975,83.94,83.94,735800000.0
2009-10-16 11:40:00,83.94,83.965,83.94,83.965,608300002.0
2009-10-16 11:41:00,83.955,83.985,83.95,83.98,463700001.0
2009-10-16 11:42:00,83.98,84.035,83.96,84.035,686100000.0
2009-10-16 11:43:00,84.035,84.05,84.015,84.05,707500000.0
2009-10-16 11:44:00,84.045,84.055,84.025,84.045,1084500002.0
2009-10-16 11:45:00,84.05,84.07,84.035,84.07,718200000.0
2009-10-16 11:46:00,84.07,84.1,84.07,84.085,794900000.0
2009-10-16 11:47:00,84.085,84.09,84.02,84.02,431600000.0
2009-10-16 11:48:00,84.02,84.025,84.005,84.02,253900000.0
2009-10-16 11:49:00,84.02,84.02,83.975,83.975,335700001.0
2009-10-16 11:50:00,83.985,84.0,83.965,83.995,562100000.0
2009-10-16 11:51:00,83.99,83.99,83.96,83.97,391300000.0
2009-10-16 11:52:00,83.97,83.98,83.955,83.97,616099999.0
2009-10-16 11:53:00,83.97,83.985,83.965,83.975,386400000.0
2009-10-16 11:54:00,83.97,83.975,83.93,83.945,706800000.0
2009-10-16 11:55:00,83.945,83.955,83.935,83.955,584100000.0
2009-10-16 11:56:00,83.955,84.0,83.955,83.995,713200000.0
2009-10-16 11:57:00,83.995,84.005,83.99,83.995,526499999.0
2009-10-16 11:58:00,84.0,84.045,83.995,84.03,560700000.0
2009-10-16 11:59:00,84.03,84.045,84.015,84.045,552300000.0
2009-10-16 12:00:00,84.05,84.05,84.005,84.035,949500000.0
2009-10-16 12:01:00,84.035,84.045,84.03,84.045,556800000.0
2009-10-16 12:02:00,84.04,84.04,84.03,84.03,435700000.0
2009-10-16 12:03:00,84.03,84.045,84.03,84.045,478500000.0
2009-10-16 12:04:00,84.05,84.05,84.04,84.045,282600000.0
2009-10-16 12:05:00,84.045,84.045,84.0,84.015,633900002.0
2009-10-16 12:06:00,84.015,84.02,83.99,84.0,481500000.0
2009-10-16 12:07:00,84.0,84.01,83.985,83.99,433100000.0
2009-10-16 12:08:00,83.99,84.0,83.99,83.995,212700000.0
2009-10-16 12:09:00,83.995,83.995,83.97,83.97,542500000.0
2009-10-16 12:10:00,83.965,83.975,83.945,83.965,489300000.0
2009-10-16 12:11:00,83.96,83.985,83.955,83.985,356500000.0
2009-10-16 12:12:00,83.99,84.04,83.985,84.035,647399999.0
2009-10-16 12:13:00,84.035,84.055,84.02,84.02,571800001.0
2009-10-16 12:14:00,84.015,84.04,84.005,84.03,773300001.0
2009-10-16 12:15:00,84.025,84.025,83.995,83.995,565600000.0
2009-10-16 12:16:00,83.995,84.02,83.99,84.005,529800000.0
2009-10-16 12:17:00,84.005,84.05,84.005,84.02,666400002.0
2009-10-16 12:18:00,84.02,84.035,84.01,84.01,548800000.0
2009-10-16 12:19:00,84.015,84.03,83.985,84.01,696600000.0
2009-10-16 12:20:00,84.015,84.03,84.015,84.015,497500001.0
2009-10-16 12:21:00,84.02,84.035,84.015,84.02,471200000.0
2009-10-16 12:22:00,84.015,84.02,84.01,84.015,127300000.0
2009-10-16 12:23:00,84.015,84.025,83.995,84.005,504700000.0
2009-10-16 12:24:00,84.005,84.01,83.99,84.0,364000000.0
2009-10-16 12:25:00,84.005,84.01,83.995,84.0,286500000.0
2009-10-16 12:26:00,84.005,84.025,84.005,84.02,190000000.0
2009-10-16 12:27:00,84.02,84.025,84.01,84.01,176400000.0
2009-10-16 12:28:00,84.01,84.02,84.005,84.005,119600000.0
2009-10-16 12:29:00,84.01,84.01,83.995,84.005,227600000.0
2009-10-16 12:30:00,84.005,84.02,83.975,84.0,633600000.0
2009-10-16 12:31:00,84.0,84.02,83.985,83.985,1065000000.0
2009-10-16 12:32:00,83.985,84.02,83.98,84.005,787900000.0
2009-10-16 12:33:00,84.005,84.01,83.99,84.0,354400000.0
2009-10-16 12:34:00,84.0,84.025,84.0,84.01,486400000.0
2009-10-16 12:35:00,84.01,84.01,83.975,83.98,580800000.0
2009-10-16 12:36:00,83.985,84.005,83.975,83.98,664900000.0
2009-10-16 12:37:00,83.98,83.99,83.97,83.97,601200000.0
2009-10-16 12:38:00,83.97,83.975,83.945,83.945,763400000.0
2009-10-16 12:39:00,83.945,83.955,83.945,83.95,383900000.0
2009-10-16 12:40:00,83.955,83.985,83.955,83.98,474599999.0
2009-10-16 12:41:00,83.99,84.0,83.98,83.99,769100001.0
2009-10-16 12:42:00,83.99,83.99,83.955,83.96,859100001.0
2009-10-16 12:43:00,83.96,83.965,83.945,83.945,419100001.0
2009-10-16 12:44:00,83.94,83.96,83.935,83.95,590600001.0
2009-10-16 12:45:00,83.95,83.97,83.91,83.915,609400000.0
2009-10-16 12:46:00,83.92,83.92,83.885,83.89,394000000.0
2009-10-16 12:47:00,83.89,83.92,83.89,83.895,532500000.0
2009-10-16 12:48:00,83.895,83.915,83.89,83.91,361300000.0
2009-10-16 12:49:00,83.91,83.925,83.91,83.925,570100000.0
2009-10-16 12:50:00,83.925,83.94,83.92,83.935,267500000.0
2009-10-16 12:51:00,83.935,83.94,83.925,83.925,216000000.0
2009-10-16 12:52:00,83.925,83.93,83.925,83.93,114400001.0
2009-10-16 12:53:00,83.935,83.935,83.91,83.915,296000000.0
2009-10-16 12:54:00,83.915,83.925,83.915,83.915,303500000.0
2009-10-16 12:55:00,83.915,83.925,83.91,83.915,529900000.0
2009-10-16 12:56:00,83.91,83.915,83.9,83.91,268100000.0
2009-10-16 12:57:00,83.91,83.915,83.91,83.915,435400000.0
2009-10-16 12:58:00,83.915,83.92,83.875,83.875,684400000.0
2009-10-16 12:59:00,83.875,83.885,83.785,83.79,838700000.0
2009-10-16 13:00:00,83.79,83.81,83.665,83.665,801600000.0
2009-10-16 13:01:00,83.665,83.715,83.635,83.71,351500000.0
2009-10-16 13:02:00,83.715,83.725,83.63,83.69,626399999.0
2009-10-16 13:03:00,83.69,83.695,83.625,83.635,629500000.0
2009-10-16 13:04:00,83.635,83.665,83.635,83.65,863000000.0
2009-10-16 13:05:00,83.65,83.7,83.645,83.655,428000000.0
2009-10-16 13:06:00,83.655,83.69,83.65,83.655,630699999.0
2009-10-16 13:07:00,83.65,83.66,83.605,83.61,877399999.0
2009-10-16 13:08:00,83.61,83.645,83.61,83.64,747200000.0
2009-10-16 13:09:00,83.64,83.655,83.635,83.635,369300000.0
2009-10-16 13:10:00,83.645,83.665,83.615,83.665,485800000.0
2009-10-16 13:11:00,83.665,83.685,83.655,83.675,623700000.0
2009-10-16 13:12:00,83.675,83.68,83.645,83.655,773900001.0
2009-10-16 13:13:00,83.655,83.68,83.655,83.675,688200001.0
2009-10-16 13:14:00,83.675,83.675,83.61,83.62,698799998.0
2009-10-16 13:15:00,83.62,83.7,83.6,83.675,569400000.0
2009-10-16 13:16:00,83.665,83.7,83.635,83.66,191100000.0
2009-10-16 13:17:00,83.665,83.72,83.63,83.715,595000000.0
2009-10-16 13:18:00,83.725,83.745,83.715,83.715,907400004.0
2009-10-16 13:19:00,83.72,83.73,83.695,83.695,826500000.0
2009-10-16 13:20:00,83.695,83.73,83.685,83.695,930200001.0
2009-10-16 13:21:00,83.7,83.75,83.7,83.71,431300000.0
2009-10-16 13:22:00,83.71,83.715,83.705,83.715,394400000.0
2009-10-16 13:23:00,83.715,83.72,83.695,83.695,601600000.0
2009-10-16 13:24:00,83.695,83.715,83.685,83.715,739600000.0
2009-10-16 13:25:00,83.715,83.735,83.69,83.695,538600000.0
2009-10-16 13:26:00,83.695,83.715,83.695,83.695,426400000.0
2009-10-16 13:27:00,83.695,83.705,83.67,83.67,606600000.0
2009-10-16 13:28:00,83.67,83.69,83.65,83.655,717100000.0
2009-10-16 13:29:00,83.655,83.68,83.635,83.635,598800000.0
2009-10-16 13:30:00,83.635,83.64,83.625,83.625,448400000.0
2009-10-16 13:31:00,83.625,83.64,83.615,83.62,732200000.0
2009-10-16 13:32:00,83.62,83.645,83.615,83.63,579700000.0
2009-10-16 13:33:00,83.635,83.68,83.63,83.64,734100000.0
2009-10-16 13:34:00,83.64,83.66,83.635,83.645,764800001.0
2009-10-16 13:35:00,83.665,83.67,83.635,83.66,469600000.0
2009-10-16 13:36:00,83.66,83.68,83.655,83.68,428100000.0
2009-10-16 13:37:00,83.68,83.69,83.68,83.685,334500000.0
2009-10-16 13:38:00,83.685,83.7,83.68,83.7,421400000.0
2009-10-16 13:39:00,83.7,83.715,83.68,83.69,437900000.0
2009-10-16 13:40:00,83.685,83.7,83.67,83.68,510600001.0
2009-10-16 13:41:00,83.68,83.685,83.665,83.675,431200000.0
2009-10-16 13:42:00,83.68,83.69,83.655,83.66,568500001.0
2009-10-16 13:43:00,83.66,83.67,83.655,83.655,364200001.0
2009-10-16 13:44:00,83.66,83.71,83.66,83.695,784600000.0
2009-10-16 13:45:00,83.695,83.705,83.66,83.67,564000000.0
2009-10-16 13:46:00,83.68,83.685,83.645,83.645,530100000.0
2009-10-16 13:47:00,83.645,83.65,83.605,83.605,704000002.0
2009-10-16 13:48:00,83.605,83.64,83.605,83.62,479400000.0
2009-10-16 13:49:00,83.61,83.685,83.61,83.685,511300000.0
2009-10-16 13:50:00,83.685,83.69,83.655,83.66,639100000.0
2009-10-16 13:51:00,83.665,83.665,83.63,83.645,447400000.0
2009-10-16 13:52:00,83.645,83.69,83.635,83.69,766200000.0
2009-10-16 13:53:00,83.69,83.69,83.66,83.68,572200000.0
2009-10-16 13:54:00,83.68,83.68,83.645,83.67,481600000.0
2009-10-16 13:55:00,83.67,83.675,83.64,83.64,198800000.0
2009-10-16 13:56:00,83.64,83.65,83.635,83.64,443500000.0
2009-10-16 13:57:00,83.64,83.655,83.625,83.635,675800002.0
2009-10-16 13:58:00,83.625,83.665,83.625,83.655,775099999.0
2009-10-16 13:59:00,83.655,83.67,83.645,83.67,364900000.0
2009-10-16 14:00:00,83.67,83.68,83.645,83.65,640500000.0
2009-10-16 14:01:00,83.645,83.66,83.645,83.65,315100000.0
2009-10-16 14:02:00,83.655,83.665,83.65,83.65,171100000.0
2009-10-16 14:03:00,83.65,83.665,83.645,83.66,306000000.0
2009-10-16 14:04:00,83.66,83.67,83.66,83.67,135800000.0
2009-10-16 14:05:00,83.67,83.68,83.665,83.67,272500000.0
2009-10-16 14:06:00,83.67,83.69,83.67,83.685,99700000.0
2009-10-16 14:07:00,83.685,83.69,83.665,83.665,238800000.0
2009-10-16 14:08:00,83.67,83.68,83.66,83.67,396800000.0
2009-10-16 14:09:00,83.665,83.675,83.645,83.65,135300000.0
2009-10-16 14:10:00,83.65,83.65,83.645,83.645,229200000.0
2009-10-16 14:11:00,83.645,83.645,83.605,83.62,768600000.0
2009-10-16 14:12:00,83.62,83.64,83.615,83.64,508800000.0
2009-10-16 14:13:00,83.64,83.64,83.595,83.605,573500000.0
2009-10-16 14:14:00,83.605,83.62,83.595,83.62,252400000.0
2009-10-16 14:15:00,83.62,83.645,83.575,83.575,374800000.0
2009-10-16 14:16:00,83.57,83.575,83.52,83.555,464900000.0
2009-10-16 14:17:00,83.555,83.595,83.545,83.59,275800000.0
2009-10-16 14:18:00,83.59,83.59,83.535,83.545,417500000.0
2009-10-16 14:19:00,83.545,83.565,83.48,83.49,448400000.0
2009-10-16 14:20:00,83.49,83.505,83.45,83.45,497900000.0
2009-10-16 14:21:00,83.45,83.45,83.245,83.285,633200000.0
2009-10-16 14:22:00,83.285,83.315,83.285,83.295,572800000.0
2009-10-16 14:23:00,83.295,83.335,83.28,83.31,479000000.0
2009-10-16 14:24:00,83.31,83.36,83.305,83.36,653600000.0
2009-10-16 14:25:00,83.36,83.36,83.315,83.35,551999999.0
2009-10-16 14:26:00,83.35,83.36,83.325,83.36,568900000.0
2009-10-16 14:27:00,83.355,83.38,83.345,83.345,323800000.0
2009-10-16 14:28:00,83.345,83.38,83.33,83.35,399500000.0
2009-10-16 14:29:00,83.35,83.39,83.34,83.355,564400000.0
2009-10-16 14:30:00,83.36,83.365,83.295,83.315,395100000.0
2009-10-16 14:31:00,83.315,83.345,83.305,83.31,80700000.0
2009-10-16 14:32:00,83.31,83.34,83.285,83.335,508200000.0
2009-10-16 14:33:00,83.335,83.36,83.315,83.36,310400000.0
2009-10-16 14:34:00,83.36,83.365,83.335,83.365,314399999.0
2009-10-16 14:35:00,83.365,83.375,83.295,83.325,609000000.0
2009-10-16 14:36:00,83.315,83.315,83.295,83.31,443800001.0
2009-10-16 14:37:00,83.31,83.33,83.3,83.32,447600000.0
2009-10-16 14:38:00,83.32,83.325,83.3,83.3,497800000.0
2009-10-16 14:39:00,83.295,83.315,83.295,83.315,309200000.0
2009-10-16 14:40:00,83.315,83.335,83.29,83.315,532500000.0
2009-10-16 14:41:00,83.315,83.335,83.305,83.305,479500000.0
2009-10-16 14:42:00,83.31,83.325,83.305,83.325,445999998.0
2009-10-16 14:43:00,83.325,83.325,83.31,83.31,372300000.0
2009-10-16 14:44:00,83.31,83.335,83.3,83.33,473000000.0
2009-10-16 14:45:00,83.33,83.355,83.325,83.35,299400000.0
2009-10-16 14:46:00,83.35,83.385,83.34,83.34,215400000.0
2009-10-16 14:47:00,83.35,83.38,83.34,83.365,248500000.0
2009-10-16 14:48:00,83.36,83.375,83.355,83.365,228200000.0
2009-10-16 14:49:00,83.365,83.38,83.355,83.37,171200000.0
2009-10-16 14:50:00,83.37,83.38,83.365,83.37,263600000.0
2009-10-16 14:51:00,83.365,83.395,83.365,83.375,201800000.0
2009-10-16 14:52:00,83.375,83.445,83.37,83.435,179800000.0
2009-10-16 14:53:00,83.425,83.425,83.375,83.41,421400000.0
2009-10-16 14:54:00,83.405,83.425,83.4,83.41,532800000.0
2009-10-16 14:55:00,83.405,83.425,83.395,83.405,415600000.0
2009-10-16 14:56:00,83.4,83.4,83.375,83.39,305600000.0
2009-10-16 14:57:00,83.39,83.39,83.365,83.385,345800000.0
2009-10-16 14:58:00,83.39,83.405,83.38,83.39,194100000.0
2009-10-16 14:59:00,83.395,83.415,83.38,83.395,264200000.0
2009-10-16 15:00:00,83.395,83.43,83.37,83.41,420400001.0
2009-10-16 15:01:00,83.405,83.425,83.395,83.395,431700000.0
2009-10-16 15:02:00,83.395,83.44,83.395,83.44,198800000.0
2009-10-16 15:03:00,83.44,83.465,83.425,83.43,393000000.0
2009-10-16 15:04:00,83.43,83.43,83.385,83.385,677800000.0
2009-10-16 15:05:00,83.385,83.395,83.365,83.39,409000000.0
2009-10-16 15:06:00,83.39,83.42,83.385,83.405,508400000.0
2009-10-16 15:07:00,83.405,83.41,83.375,83.395,523400000.0
2009-10-16 15:08:00,83.39,83.455,83.39,83.435,449000001.0
2009-10-16 15:09:00,83.435,83.47,83.415,83.47,711100000.0
2009-10-16 15:10:00,83.47,83.475,83.45,83.475,522000000.0
2009-10-16 15:11:00,83.475,83.52,83.465,83.505,533600000.0
2009-10-16 15:12:00,83.505,83.505,83.46,83.48,427800000.0
2009-10-16 15:13:00,83.475,83.555,83.475,83.535,355100000.0
2009-10-16 15:14:00,83.535,83.585,83.535,83.575,331700000.0
2009-10-16 15:15:00,83.57,83.655,83.565,83.625,726600000.0
2009-10-16 15:16:00,83.63,83.665,83.625,83.65,470000000.0
2009-10-16 15:17:00,83.645,83.66,83.625,83.65,921800000.0
2009-10-16 15:18:00,83.65,83.665,83.625,83.625,843700000.0
2009-10-16 15:19:00,83.625,83.635,83.615,83.615,523500000.0
2009-10-16 15:20:00,83.615,83.635,83.615,83.62,644400000.0
2009-10-16 15:21:00,83.625,83.63,83.59,83.59,479000000.0
2009-10-16 15:22:00,83.59,83.61,83.56,83.56,399600000.0
2009-10-16 15:23:00,83.56,83.58,83.555,83.555,576499999.0
2009-10-16 15:24:00,83.555,83.56,83.53,83.54,686300000.0
2009-10-16 15:25:00,83.54,83.555,83.515,83.515,556699999.0
2009-10-16 15:26:00,83.515,83.53,83.485,83.485,638000000.0
2009-10-16 15:27:00,83.485,83.53,83.465,83.525,711600002.0
2009-10-16 15:28:00,83.525,83.53,83.475,83.485,462200000.0
2009-10-16 15:29:00,83.485,83.49,83.465,83.48,553600000.0
2009-10-16 15:30:00,83.475,83.495,83.465,83.465,739900000.0
2009-10-16 15:31:00,83.465,83.495,83.455,83.48,658800000.0
2009-10-16 15:32:00,83.475,83.475,83.445,83.445,629200000.0
2009-10-16 15:33:00,83.445,83.455,83.43,83.445,574000000.0
2009-10-16 15:34:00,83.445,83.5,83.445,83.485,586800000.0
2009-10-16 15:35:00,83.48,83.51,83.47,83.51,780199999.0
2009-10-16 15:36:00,83.505,83.525,83.47,83.525,824000000.0
2009-10-16 15:37:00,83.525,83.525,83.5,83.5,710800000.0
2009-10-16 15:38:00,83.495,83.55,83.48,83.535,851900000.0
2009-10-16 15:39:00,83.535,83.57,83.535,83.545,671400000.0
2009-10-16 15:40:00,83.545,83.555,83.505,83.52,780000000.0
2009-10-16 15:41:00,83.52,83.545,83.52,83.52,550800000.0
2009-10-16 15:42:00,83.52,83.53,83.51,83.515,719200001.0
2009-10-16 15:43:00,83.515,83.52,83.49,83.5,770599999.0
2009-10-16 15:44:00,83.5,83.53,83.5,83.525,495899996.0
2009-10-16 15:45:00,83.53,83.54,83.51,83.525,386500000.0
2009-10-16 15:46:00,83.525,83.555,83.52,83.555,399100000.0
2009-10-16 15:47:00,83.555,83.58,83.535,83.58,460200000.0
2009-10-16 15:48:00,83.58,83.61,83.57,83.595,715400001.0
2009-10-16 15:49:00,83.595,83.62,83.585,83.615,671199999.0
2009-10-16 15:50:00,83.615,83.615,83.58,83.605,565000000.0
2009-10-16 15:51:00,83.605,83.615,83.56,83.61,805600000.0
2009-10-16 15:52:00,83.605,83.605,83.505,83.545,780000000.0
2009-10-16 15:53:00,83.545,83.55,83.495,83.505,703800000.0
2009-10-16 15:54:00,83.505,83.53,83.46,83.46,668200000.0
2009-10-16 15:55:00,83.455,83.485,83.405,83.425,686900000.0
2009-10-16 15:56:00,83.42,83.52,83.415,83.475,720800000.0
2009-10-16 15:57:00,83.465,83.5,83.45,83.495,617400000.0
2009-10-16 15:58:00,83.49,83.505,83.465,83.49,630400000.0
2009-10-16 15:59:00,83.49,83.5,83.415,83.44,815400000.0
2009-10-16 16:00:00,83.44,83.45,83.38,83.425,768600000.0
2009-10-16 16:01:00,83.425,83.435,83.375,83.43,629300000.0
2009-10-16 16:02:00,83.425,83.46,83.425,83.46,572100000.0
2009-10-16 16:03:00,83.46,83.46,83.38,83.395,727600001.0
2009-10-16 16:04:00,83.395,83.415,83.385,83.385,686800000.0
2009-10-16 16:05:00,83.39,83.435,83.39,83.39,648300001.0
2009-10-16 16:06:00,83.385,83.425,83.385,83.42,320800000.0
2009-10-16 16:07:00,83.425,83.43,83.405,83.405,707300000.0
2009-10-16 16:08:00,83.405,83.405,83.385,83.395,565700000.0
2009-10-16 16:09:00,83.395,83.42,83.385,83.415,415200000.0
2009-10-16 16:10:00,83.415,83.43,83.39,83.415,715500000.0
2009-10-16 16:11:00,83.415,83.43,83.365,83.385,479000000.0
2009-10-16 16:12:00,83.38,83.395,83.36,83.365,487700000.0
2009-10-16 16:13:00,83.365,83.39,83.365,83.385,672700000.0
2009-10-16 16:14:00,83.375,83.415,83.375,83.4,609700000.0
2009-10-16 16:15:00,83.4,83.41,83.385,83.4,660700000.0
2009-10-16 16:16:00,83.4,83.425,83.395,83.425,688700001.0
2009-10-16 16:17:00,83.425,83.435,83.415,83.42,618400000.0
2009-10-16 16:18:00,83.42,83.44,83.395,83.415,747500000.0
2009-10-16 16:19:00,83.415,83.435,83.405,83.43,463600000.0
2009-10-16 16:20:00,83.43,83.47,83.43,83.455,708300000.0
2009-10-16 16:21:00,83.455,83.47,83.45,83.46,578400000.0
2009-10-16 16:22:00,83.46,83.48,83.43,83.435,670900000.0
2009-10-16 16:23:00,83.435,83.485,83.425,83.485,572400000.0
2009-10-16 16:24:00,83.485,83.485,83.45,83.46,561100000.0
2009-10-16 16:25:00,83.46,83.46,83.43,83.435,540800000.0
2009-10-16 16:26:00,83.43,83.475,83.415,83.47,489500000.0
2009-10-16 16:27:00,83.475,83.475,83.45,83.46,610300000.0
2009-10-16 16:28:00,83.46,83.495,83.46,83.485,625400001.0
2009-10-16 16:29:00,83.485,83.49,83.46,83.475,594100000.0
2009-10-16 16:30:00,83.48,83.485,83.46,83.46,618500000.0
2009-10-16 16:31:00,83.46,83.48,83.455,83.465,431100000.0
2009-10-16 16:32:00,83.465,83.48,83.44,83.44,407300000.0
2009-10-16 16:33:00,83.44,83.47,83.435,83.44,703700000.0
2009-10-16 16:34:00,83.445,83.455,83.43,83.43,325000000.0
2009-10-16 16:35:00,83.435,83.46,83.435,83.455,299700000.0
2009-10-16 16:36:00,83.455,83.46,83.44,83.445,325600000.0
2009-10-16 16:37:00,83.445,83.45,83.41,83.41,349200000.0
2009-10-16 16:38:00,83.41,83.41,83.35,83.36,679200000.0
2009-10-16 16:39:00,83.355,83.365,83.35,83.355,237700000.0
2009-10-16 16:40:00,83.355,83.355,83.325,83.335,508100000.0
2009-10-16 16:41:00,83.335,83.335,83.3,83.31,492000000.0
2009-10-16 16:42:00,83.31,83.325,83.29,83.32,531000000.0
2009-10-16 16:43:00,83.32,83.32,83.29,83.305,650200000.0
2009-10-16 16:44:00,83.305,83.32,83.3,83.315,522400000.0
2009-10-16 16:45:00,83.315,83.315,83.295,83.315,629000000.0
2009-10-16 16:46:00,83.315,83.33,83.305,83.31,369200000.0
2009-10-16 16:47:00,83.305,83.32,83.28,83.285,476900000.0
2009-10-16 16:48:00,83.285,83.3,83.26,83.275,370200000.0
2009-10-16 16:49:00,83.265,83.28,83.25,83.265,301100000.0
2009-10-16 16:50:00,83.26,83.315,83.235,83.315,528800000.0
2009-10-16 16:51:00,83.305,83.325,83.28,83.295,567000000.0
2009-10-16 16:52:00,83.295,83.3,83.225,83.26,770700000.0
2009-10-16 16:53:00,83.26,83.26,83.155,83.17,853400000.0
2009-10-16 16:54:00,83.17,83.195,83.16,83.175,661600000.0
2009-10-16 16:55:00,83.18,83.18,83.13,83.135,577200000.0
2009-10-16 16:56:00,83.135,83.135,83.075,83.12,662600000.0
2009-10-16 16:57:00,83.12,83.125,83.08,83.08,445200000.0
2009-10-16 16:58:00,83.08,83.105,83.03,83.045,560900000.0
2009-10-16 16:59:00,83.04,83.16,83.025,83.16,829600000.0
2009-10-16 17:00:00,83.16,83.195,83.14,83.155,967099998.0
2009-10-16 17:01:00,83.165,83.19,83.155,83.185,852500000.0
2009-10-16 17:02:00,83.19,83.265,83.19,83.245,710100000.0
2009-10-16 17:03:00,83.245,83.3,83.245,83.29,714500000.0
2009-10-16 17:04:00,83.29,83.335,83.29,83.32,770000001.0
2009-10-16 17:05:00,83.32,83.385,83.315,83.385,721299998.0
2009-10-16 17:06:00,83.415,83.465,83.395,83.46,942000000.0
2009-10-16 17:07:00,83.46,83.46,83.375,83.38,731000000.0
2009-10-16 17:08:00,83.38,83.385,83.36,83.37,824800000.0
2009-10-16 17:09:00,83.37,83.375,83.285,83.285,708300000.0
2009-10-16 17:10:00,83.285,83.295,83.24,83.24,856700000.0
2009-10-16 17:11:00,83.24,83.295,83.205,83.21,804900000.0
2009-10-16 17:12:00,83.21,83.225,83.15,83.16,746800001.0
2009-10-16 17:13:00,83.155,83.23,83.155,83.21,993600000.0
2009-10-16 17:14:00,83.21,83.24,83.21,83.23,862200001.0
2009-10-16 17:15:00,83.235,83.24,83.14,83.175,761300000.0
2009-10-16 17:16:00,83.175,83.175,83.135,83.135,584900000.0
2009-10-16 17:17:00,83.135,83.145,83.115,83.125,614800000.0
2009-10-16 17:18:00,83.125,83.13,83.065,83.09,1100100000.0
2009-10-16 17:19:00,83.085,83.11,83.085,83.09,969099999.0
2009-10-16 17:20:00,83.09,83.175,83.085,83.17,765200000.0
2009-10-16 17:21:00,83.16,83.16,83.13,83.135,874200000.0
2009-10-16 17:22:00,83.135,83.175,83.135,83.16,776600001.0
2009-10-16 17:23:00,83.155,83.155,83.14,83.15,400100000.0
2009-10-16 17:24:00,83.155,83.195,83.155,83.185,467000000.0
2009-10-16 17:25:00,83.185,83.225,83.185,83.215,663899999.0
2009-10-16 17:26:00,83.215,83.215,83.18,83.18,538800000.0
2009-10-16 17:27:00,83.18,83.195,83.18,83.19,652799999.0
2009-10-16 17:28:00,83.19,83.215,83.185,83.205,622800000.0
2009-10-16 17:29:00,83.205,83.21,83.185,83.205,557400000.0
2009-10-16 17:30:00,83.205,83.215,83.18,83.2,703700001.0
2009-10-16 17:31:00,83.2,83.245,83.2,83.235,947100000.0
2009-10-16 17:32:00,83.235,83.25,83.23,83.24,966100000.0
2009-10-16 17:33:00,83.24,83.24,83.21,83.225,859600003.0
2009-10-16 17:34:00,83.225,83.235,83.195,83.205,577200000.0
2009-10-16 17:35:00,83.205,83.22,83.115,83.135,891200000.0
2009-10-16 17:36:00,83.135,83.14,83.125,83.125,736300000.0
2009-10-16 17:37:00,83.125,83.13,83.11,83.115,597800000.0
2009-10-16 17:38:00,83.115,83.115,83.08,83.08,352200001.0
2009-10-16 17:39:00,83.08,83.1,83.08,83.1,385300000.0
2009-10-16 17:40:00,83.1,83.1,83.065,83.085,763099999.0
2009-10-16 17:41:00,83.085,83.105,83.075,83.09,716200000.0
2009-10-16 17:42:00,83.09,83.105,83.085,83.085,601000000.0
2009-10-16 17:43:00,83.085,83.125,83.085,83.125,647700001.0
2009-10-16 17:44:00,83.125,83.135,83.105,83.115,164400000.0
2009-10-16 17:45:00,83.115,83.125,83.1,83.1,223600000.0
2009-10-16 17:46:00,83.1,83.14,83.1,83.13,222800000.0
2009-10-16 17:47:00,83.12,83.14,83.115,83.13,278000000.0
2009-10-16 17:48:00,83.13,83.145,83.13,83.14,236400000.0
2009-10-16 17:49:00,83.135,83.135,83.1,83.105,274600000.0
2009-10-16 17:50:00,83.105,83.12,83.105,83.11,326000000.0
2009-10-16 17:51:00,83.11,83.11,83.07,83.075,241600000.0
2009-10-16 17:52:00,83.075,83.095,83.065,83.08,493000000.0
2009-10-16 17:53:00,83.08,83.08,83.065,83.065,181600000.0
2009-10-16 17:54:00,83.065,83.08,83.04,83.04,194800000.0
2009-10-16 17:55:00,83.04,83.05,83.03,83.04,334600000.0
2009-10-16 17:56:00,83.04,83.04,82.985,83.02,530800000.0
2009-10-16 17:57:00,83.02,83.09,83.015,83.09,469600001.0
2009-10-16 17:58:00,83.08,83.115,83.055,83.065,766800000.0
2009-10-16 17:59:00,83.07,83.1,83.05,83.08,695000001.0
2009-10-16 18:00:00,83.08,83.125,83.07,83.1,599299999.0
2009-10-16 18:01:00,83.1,83.115,83.095,83.105,295199999.0
2009-10-16 18:02:00,83.105,83.105,83.095,83.1,167600000.0
2009-10-16 18:03:00,83.1,83.14,83.1,83.13,337900002.0
2009-10-16 18:04:00,83.13,83.135,83.12,83.125,356800001.0
2009-10-16 18:05:00,83.125,83.125,83.115,83.12,378800000.0
2009-10-16 18:06:00,83.12,83.125,83.105,83.105,257600000.0
2009-10-16 18:07:00,83.11,83.115,83.085,83.095,431599999.0
2009-10-16 18:08:00,83.095,83.1,83.055,83.065,532500000.0
2009-10-16 18:09:00,83.065,83.12,83.065,83.12,543799998.0
2009-10-16 18:10:00,83.115,83.115,83.08,83.11,462200000.0
2009-10-16 18:11:00,83.11,83.17,83.11,83.16,475500001.0
2009-10-16 18:12:00,83.155,83.2,83.155,83.195,531899998.0
2009-10-16 18:13:00,83.195,83.195,83.15,83.18,664600002.0
2009-10-16 18:14:00,83.18,83.195,83.165,83.185,468400000.0
2009-10-16 18:15:00,83.185,83.185,83.17,83.18,449600000.0
2009-10-16 18:16:00,83.185,83.205,83.175,83.195,325700000.0
2009-10-16 18:17:00,83.195,83.2,83.175,83.18,430700001.0
2009-10-16 18:18:00,83.18,83.18,83.165,83.17,543700001.0
2009-10-16 18:19:00,83.17,83.18,83.155,83.16,372200000.0
2009-10-16 18:20:00,83.165,83.195,83.16,83.195,274400000.0
2009-10-16 18:21:00,83.195,83.195,83.165,83.175,496000000.0
2009-10-16 18:22:00,83.175,83.185,83.145,83.185,607999999.0
2009-10-16 18:23:00,83.185,83.205,83.175,83.195,284000000.0
2009-10-16 18:24:00,83.2,83.225,83.18,83.225,478899999.0
2009-10-16 18:25:00,83.235,83.235,83.215,83.225,108400000.0
2009-10-16 18:26:00,83.225,83.265,83.22,83.255,478800000.0
2009-10-16 18:27:00,83.255,83.285,83.24,83.24,484100004.0
2009-10-16 18:28:00,83.24,83.25,83.225,83.245,637899999.0
2009-10-16 18:29:00,83.245,83.265,83.24,83.255,262100000.0
2009-10-16 18:30:00,83.255,83.275,83.255,83.275,129000000.0
2009-10-16 18:31:00,83.275,83.28,83.265,83.275,193999997.0
2009-10-16 18:32:00,83.275,83.28,83.265,83.275,345999995.0
2009-10-16 18:33:00,83.28,83.28,83.255,83.255,327200000.0
2009-10-16 18:34:00,83.26,83.27,83.26,83.265,409000002.0
2009-10-16 18:35:00,83.265,83.275,83.26,83.275,343699999.0
2009-10-16 18:36:00,83.27,83.275,83.255,83.26,350499998.0
2009-10-16 18:37:00,83.26,83.275,83.255,83.27,407599997.0
2009-10-16 18:38:00,83.27,83.27,83.25,83.25,479899997.0
2009-10-16 18:39:00,83.25,83.275,83.25,83.27,609399998.0
2009-10-16 18:40:00,83.27,83.275,83.255,83.275,1087300000.0
2009-10-16 18:41:00,83.275,83.28,83.24,83.245,777699999.0
2009-10-16 18:42:00,83.25,83.255,83.245,83.245,227700000.0
2009-10-16 18:43:00,83.245,83.245,83.235,83.245,340600001.0
2009-10-16 18:44:00,83.245,83.245,83.23,83.23,179600000.0
2009-10-16 18:45:00,83.23,83.235,83.23,83.23,164600000.0
2009-10-16 18:46:00,83.23,83.235,83.23,83.23,127600000.0
2009-10-16 18:47:00,83.23,83.24,83.225,83.23,263000000.0
2009-10-16 18:48:00,83.235,83.235,83.225,83.235,438000001.0
2009-10-16 18:49:00,83.235,83.245,83.225,83.23,317400000.0
2009-10-16 18:50:00,83.23,83.235,83.225,83.23,159800000.0
2009-10-16 18:51:00,83.235,83.24,83.22,83.22,535600007.0
2009-10-16 18:52:00,83.22,83.225,83.19,83.205,200799999.0
2009-10-16 18:53:00,83.21,83.245,83.21,83.23,414599998.0
2009-10-16 18:54:00,83.23,83.24,83.23,83.235,435099998.0
2009-10-16 18:55:00,83.24,83.24,83.225,83.225,371400000.0
2009-10-16 18:56:00,83.225,83.245,83.22,83.225,437999998.0
2009-10-16 18:57:00,83.23,83.245,83.23,83.245,267000000.0
2009-10-16 18:58:00,83.245,83.25,83.235,83.245,271000000.0
2009-10-16 18:59:00,83.245,83.255,83.23,83.23,403900000.0
2009-10-16 19:00:00,83.23,83.25,83.19,83.24,209200000.0
2009-10-16 19:01:00,83.245,83.25,83.22,83.22,279900000.0
2009-10-16 19:02:00,83.22,83.255,83.22,83.255,289100001.0
2009-10-16 19:03:00,83.25,83.25,83.235,83.245,231199999.0
2009-10-16 19:04:00,83.25,83.25,83.23,83.23,138200000.0
2009-10-16 19:05:00,83.23,83.23,83.205,83.21,198900001.0
2009-10-16 19:06:00,83.21,83.225,83.205,83.22,300200000.0
2009-10-16 19:07:00,83.22,83.22,83.205,83.205,247200005.0
2009-10-16 19:08:00,83.205,83.21,83.195,83.21,262900000.0
2009-10-16 19:09:00,83.205,83.21,83.2,83.21,359200000.0
2009-10-16 19:10:00,83.21,83.225,83.21,83.22,312799998.0
2009-10-16 19:11:00,83.22,83.22,83.205,83.22,154800000.0
2009-10-16 19:12:00,83.215,83.215,83.185,83.205,341399998.0
2009-10-16 19:13:00,83.205,83.24,83.205,83.235,349499999.0
2009-10-16 19:14:00,83.235,83.245,83.215,83.22,292800000.0
2009-10-16 19:15:00,83.22,83.24,83.22,83.235,372399999.0
2009-10-16 19:16:00,83.235,83.27,83.235,83.265,373599996.0
2009-10-16 19:17:00,83.27,83.28,83.245,83.255,496400001.0
2009-10-16 19:18:00,83.255,83.28,83.255,83.27,149800000.0
2009-10-16 19:19:00,83.27,83.29,83.265,83.285,415199995.0
2009-10-16 19:20:00,83.29,83.305,83.28,83.29,494400000.0
2009-10-16 19:21:00,83.29,83.3,83.275,83.295,332500000.0
2009-10-16 19:22:00,83.3,83.325,83.3,83.32,288200001.0
2009-10-16 19:23:00,83.325,83.345,83.31,83.33,572000000.0
2009-10-16 19:24:00,83.33,83.345,83.32,83.32,319800001.0
2009-10-16 19:25:00,83.32,83.325,83.305,83.315,239500000.0
2009-10-16 19:26:00,83.315,83.35,83.315,83.35,359900000.0
2009-10-16 19:27:00,83.355,83.355,83.345,83.345,235600000.0
2009-10-16 19:28:00,83.345,83.355,83.34,83.355,243999998.0
2009-10-16 19:29:00,83.365,83.375,83.365,83.375,323400000.0
2009-10-16 19:30:00,83.385,83.39,83.365,83.375,356399999.0
2009-10-16 19:31:00,83.375,83.405,83.375,83.395,336600000.0
2009-10-16 19:32:00,83.395,83.415,83.37,83.4,649400001.0
2009-10-16 19:33:00,83.4,83.4,83.385,83.39,557800000.0
2009-10-16 19:34:00,83.39,83.405,83.39,83.39,285700000.0
2009-10-16 19:35:00,83.39,83.41,83.39,83.405,241200000.0
2009-10-16 19:36:00,83.405,83.415,83.4,83.415,481900000.0
2009-10-16 19:37:00,83.415,83.435,83.415,83.435,373000000.0
2009-10-16 19:38:00,83.435,83.435,83.415,83.415,459299997.0
2009-10-16 19:39:00,83.415,83.43,83.415,83.43,286400002.0
2009-10-16 19:40:00,83.43,83.445,83.415,83.425,402399998.0
2009-10-16 19:41:00,83.42,83.435,83.42,83.425,274300000.0
2009-10-16 19:42:00,83.425,83.44,83.415,83.435,458400001.0
2009-10-16 19:43:00,83.425,83.45,83.425,83.435,554899999.0
2009-10-16 19:44:00,83.44,83.45,83.425,83.425,282900001.0
2009-10-16 19:45:00,83.425,83.44,83.425,83.435,199000000.0
2009-10-16 19:46:00,83.44,83.45,83.435,83.44,300100001.0
2009-10-16 19:47:00,83.44,83.46,83.43,83.44,484300001.0
2009-10-16 19:48:00,83.44,83.495,83.44,83.475,383900001.0
2009-10-16 19:49:00,83.475,83.515,83.475,83.515,266100000.0
2009-10-16 19:50:00,83.515,83.59,83.51,83.575,669399999.0
2009-10-16 19:51:00,83.575,83.575,83.55,83.56,342400000.0
2009-10-16 19:52:00,83.56,83.57,83.535,83.57,742999999.0
2009-10-16 19:53:00,83.57,83.58,83.565,83.57,760000001.0
2009-10-16 19:54:00,83.565,83.57,83.535,83.535,613299998.0
2009-10-16 19:55:00,83.54,83.54,83.495,83.495,516900000.0
2009-10-16 19:56:00,83.495,83.52,83.48,83.485,433399998.0
2009-10-16 19:57:00,83.48,83.48,83.465,83.47,412600000.0
2009-10-16 19:58:00,83.47,83.475,83.465,83.47,85000000.0
2009-10-16 19:59:00,83.47,83.47,83.44,83.44,158300000.0
2009-10-16 20:00:00,83.44,83.455,83.435,83.44,373299999.0
2009-10-16 20:01:00,83.44,83.44,83.415,83.42,333000000.0
2009-10-16 20:02:00,83.415,83.43,83.415,83.42,487700002.0
2009-10-16 20:03:00,83.42,83.425,83.4,83.405,306000000.0
2009-10-16 20:04:00,83.41,83.41,83.38,83.38,183700000.0
2009-10-16 20:05:00,83.38,83.395,83.365,83.395,539699998.0
2009-10-16 20:06:00,83.395,83.395,83.38,83.39,452499998.0
2009-10-16 20:07:00,83.39,83.4,83.385,83.385,294800002.0
2009-10-16 20:08:00,83.385,83.395,83.37,83.375,261700000.0
2009-10-16 20:09:00,83.375,83.385,83.375,83.375,358800001.0
2009-10-16 20:10:00,83.375,83.375,83.355,83.355,463800000.0
2009-10-16 20:11:00,83.355,83.365,83.355,83.36,151799999.0
2009-10-16 20:12:00,83.36,83.36,83.35,83.36,174000000.0
2009-10-16 20:13:00,83.36,83.38,83.355,83.38,155200000.0
2009-10-16 20:14:00,83.38,83.39,83.355,83.385,231600000.0
2009-10-16 20:15:00,83.38,83.38,83.365,83.375,329100000.0
2009-10-16 20:16:00,83.37,83.38,83.37,83.375,297200000.0
2009-10-16 20:17:00,83.375,83.375,83.36,83.365,165200000.0
2009-10-16 20:18:00,83.365,83.375,83.365,83.37,239600000.0
2009-10-16 20:19:00,83.37,83.38,83.37,83.375,439600001.0
2009-10-16 20:20:00,83.38,83.38,83.37,83.37,115600000.0
2009-10-16 20:21:00,83.37,83.385,83.37,83.38,237199999.0
2009-10-16 20:22:00,83.38,83.395,83.38,83.395,505799999.0
2009-10-16 20:23:00,83.39,83.395,83.39,83.39,306800000.0
2009-10-16 20:24:00,83.39,83.4,83.375,83.395,312900000.0
2009-10-16 20:25:00,83.395,83.4,83.39,83.395,696299997.0
2009-10-16 20:26:00,83.395,83.42,83.395,83.42,209800000.0
2009-10-16 20:27:00,83.415,83.415,83.41,83.415,110900000.0
2009-10-16 20:28:00,83.415,83.42,83.41,83.415,122000000.0
2009-10-16 20:29:00,83.415,83.415,83.4,83.405,110500000.0
2009-10-16 20:30:00,83.405,83.405,83.38,83.4,424600000.0
2009-10-16 20:31:00,83.4,83.41,83.395,83.41,119600000.0
2009-10-16 20:32:00,83.405,83.405,83.39,83.395,267300000.0
2009-10-16 20:33:00,83.39,83.42,83.39,83.41,253999999.0
2009-10-16 20:34:00,83.41,83.425,83.41,83.42,177000000.0
2009-10-16 20:35:00,83.42,83.435,83.42,83.43,77400000.0
2009-10-16 20:36:00,83.43,83.435,83.425,83.435,267000000.0
2009-10-16 20:37:00,83.435,83.435,83.42,83.425,166300000.0
2009-10-16 20:38:00,83.425,83.44,83.42,83.42,445100001.0
2009-10-16 20:39:00,83.43,83.455,83.425,83.445,675800000.0
2009-10-16 20:40:00,83.445,83.455,83.43,83.44,444800001.0
2009-10-16 20:41:00,83.44,83.445,83.425,83.44,393999999.0
2009-10-16 20:42:00,83.44,83.44,83.435,83.435,118600000.0
2009-10-16 20:43:00,83.435,83.445,83.435,83.44,142200000.0
2009-10-16 20:44:00,83.435,83.435,83.415,83.415,301300000.0
2009-10-16 20:45:00,83.41,83.41,83.4,83.405,272199998.0
2009-10-16 20:46:00,83.405,83.415,83.4,83.415,284800000.0
2009-10-16 20:47:00,83.415,83.415,83.4,83.4,258800000.0
2009-10-16 20:48:00,83.395,83.395,83.36,83.365,406000000.0
2009-10-16 20:49:00,83.365,83.38,83.355,83.38,440600001.0
2009-10-16 20:50:00,83.38,83.39,83.365,83.365,484200000.0
2009-10-16 20:51:00,83.37,83.37,83.36,83.36,167900001.0
2009-10-16 20:52:00,83.36,83.37,83.345,83.365,405700001.0
2009-10-16 20:53:00,83.365,83.365,83.355,83.355,169200000.0
2009-10-16 20:54:00,83.355,83.355,83.355,83.355,134800000.0
2009-10-16 20:55:00,83.355,83.355,83.335,83.35,667300000.0
2009-10-16 20:56:00,83.35,83.35,83.325,83.34,638700001.0
2009-10-16 20:57:00,83.34,83.34,83.33,83.33,235200000.0
2009-10-16 20:58:00,83.33,83.34,83.32,83.34,379000000.0
2009-10-16 20:59:00,83.34,83.375,83.34,83.36,644300002.0
2009-10-16 21:00:00,83.355,83.355,83.325,83.325,301500000.0
2009-10-16 21:01:00,83.33,83.335,83.325,83.335,111100000.0
2009-10-16 21:02:00,83.335,83.335,83.315,83.315,76800000.0
2009-10-16 21:03:00,83.31,83.335,83.31,83.335,277600000.0
2009-10-16 21:04:00,83.335,83.35,83.335,83.35,105500002.0
2009-10-16 21:05:00,83.35,83.36,83.35,83.36,173300000.0
2009-10-16 21:06:00,83.36,83.39,83.36,83.39,235600000.0
2009-10-16 21:07:00,83.385,83.4,83.38,83.4,299800000.0
2009-10-16 21:08:00,83.4,83.415,83.385,83.415,78000000.0
2009-10-16 21:09:00,83.39,83.405,83.39,83.405,393700000.0
2009-10-16 21:10:00,83.4,83.4,83.4,83.4,77600000.0
2009-10-16 21:11:00,83.395,83.41,83.395,83.405,127400000.0
2009-10-16 21:12:00,83.405,83.41,83.4,83.41,189700000.0
2009-10-16 21:13:00,83.41,83.41,83.4,83.41,272000000.0
2009-10-16 21:14:00,83.41,83.445,83.41,83.435,397400000.0
2009-10-16 21:15:00,83.435,83.435,83.41,83.415,438100000.0
2009-10-16 21:16:00,83.415,83.435,83.415,83.425,425900000.0
2009-10-16 21:17:00,83.425,83.445,83.425,83.445,268400001.0
2009-10-16 21:18:00,83.44,83.44,83.42,83.42,162000000.0
2009-10-16 21:19:00,83.42,83.44,83.41,83.415,324900000.0
2009-10-16 21:20:00,83.415,83.44,83.405,83.435,376000000.0
2009-10-16 21:21:00,83.435,83.435,83.415,83.415,247800000.0
2009-10-16 21:22:00,83.415,83.425,83.415,83.425,204500000.0
2009-10-16 21:23:00,83.425,83.44,83.415,83.415,207400000.0
2009-10-16 21:24:00,83.42,83.425,83.41,83.41,212000000.0
2009-10-16 21:25:00,83.41,83.425,83.41,83.42,75800000.0
2009-10-16 21:26:00,83.415,83.42,83.41,83.415,179700000.0
2009-10-16 21:27:00,83.415,83.415,83.38,83.39,253300000.0
2009-10-16 21:28:00,83.39,83.41,83.39,83.41,286400000.0
2009-10-16 21:29:00,83.41,83.41,83.395,83.41,307400000.0
2009-10-16 21:30:00,83.41,83.415,83.395,83.405,349300000.0
2009-10-16 21:31:00,83.405,83.415,83.405,83.41,270700000.0
2009-10-16 21:32:00,83.41,83.41,83.41,83.41,25400000.0
2009-10-16 21:33:00,83.41,83.415,83.41,83.41,91000000.0
2009-10-16 21:34:00,83.415,83.415,83.4,83.4,188199999.0
2009-10-16 21:35:00,83.4,83.42,83.395,83.4,229800000.0
2009-10-16 21:36:00,83.4,83.4,83.385,83.39,338099999.0
2009-10-16 21:37:00,83.39,83.425,83.39,83.405,408200001.0
2009-10-16 21:38:00,83.4,83.4,83.39,83.39,32600000.0
2009-10-16 21:39:00,83.395,83.4,83.38,83.395,112100000.0
2009-10-16 21:40:00,83.395,83.4,83.37,83.38,150700000.0
2009-10-16 21:41:00,83.38,83.38,83.36,83.36,131700000.0
2009-10-16 21:42:00,83.36,83.37,83.355,83.355,117700000.0
2009-10-16 21:43:00,83.355,83.365,83.35,83.365,124400000.0
2009-10-16 21:44:00,83.365,83.38,83.365,83.37,43800000.0
2009-10-16 21:45:00,83.37,83.38,83.35,83.35,102000000.0
2009-10-16 21:46:00,83.35,83.36,83.335,83.35,135800000.0
2009-10-16 21:47:00,83.34,83.35,83.335,83.34,53400000.0
2009-10-16 21:48:00,83.34,83.345,83.33,83.345,44800000.0
2009-10-16 21:49:00,83.345,83.345,83.345,83.345,7600000.0
2009-10-16 21:50:00,83.34,83.345,83.31,83.325,185000000.0
2009-10-16 21:51:00,83.325,83.33,83.315,83.325,164300000.0
2009-10-16 21:52:00,83.335,83.335,83.315,83.315,33400000.0
2009-10-16 21:53:00,83.315,83.315,83.305,83.305,102600000.0
2009-10-16 21:54:00,83.305,83.305,83.3,83.305,149700000.0
2009-10-16 21:55:00,83.305,83.315,83.3,83.305,179200000.0
2009-10-16 21:56:00,83.31,83.315,83.3,83.31,79800000.0
2009-10-16 21:57:00,83.31,83.335,83.31,83.325,60200000.0
2009-10-16 21:58:00,83.325,83.325,83.3,83.305,132300000.0
2009-10-16 21:59:00,83.305,83.335,83.305,83.335,110200000.0
2009-10-16 22:00:00,83.335,83.375,83.335,83.355,195700000.0
2009-10-16 22:01:00,83.355,83.365,83.34,83.36,150600000.0
2009-10-16 22:02:00,83.365,83.365,83.35,83.365,163300000.0
2009-10-16 22:03:00,83.355,83.365,83.35,83.36,22200000.0
2009-10-16 22:04:00,83.36,83.38,83.36,83.375,62400000.0
2009-10-16 22:05:00,83.375,83.375,83.345,83.345,62600000.0
2009-10-16 22:06:00,83.34,83.34,83.335,83.335,76500000.0
2009-10-16 22:07:00,83.335,83.335,83.32,83.32,54400000.0
2009-10-16 22:08:00,83.32,83.325,83.315,83.315,59200000.0
2009-10-16 22:09:00,83.315,83.32,83.315,83.32,53300000.0
2009-10-16 22:10:00,83.32,83.32,83.32,83.32,4600000.0
2009-10-16 22:11:00,83.32,83.32,83.315,83.315,29500000.0
2009-10-16 22:12:00,83.315,83.33,83.315,83.325,93600000.0
2009-10-16 22:13:00,83.325,83.335,83.325,83.325,182200000.0
2009-10-16 22:14:00,83.325,83.33,83.32,83.33,87600000.0
2009-10-16 22:15:00,83.33,83.33,83.32,83.32,102900000.0
2009-10-16 22:16:00,83.32,83.325,83.32,83.325,52000000.0
2009-10-16 22:17:00,83.33,83.33,83.33,83.33,1600000.0
2009-10-16 22:18:00,83.33,83.335,83.325,83.335,9000000.0
2009-10-16 22:19:00,83.335,83.335,83.33,83.33,19800000.0
2009-10-16 22:20:00,83.33,83.33,83.315,83.315,27400000.0
2009-10-16 22:21:00,83.315,83.315,83.265,83.27,32500000.0
2009-10-16 22:22:00,83.27,83.285,83.27,83.285,37400000.0
2009-10-16 22:23:00,83.28,83.285,83.27,83.28,104700000.0
2009-10-16 22:24:00,83.29,83.31,83.28,83.295,139600000.0
2009-10-16 22:25:00,83.295,83.31,83.295,83.305,51800000.0
2009-10-16 22:26:00,83.31,83.315,83.31,83.315,2000000.0
2009-10-16 22:27:00,83.325,83.325,83.32,83.325,36500000.0
2009-10-16 22:28:00,83.325,83.325,83.31,83.32,74700000.0
2009-10-16 22:29:00,83.32,83.33,83.305,83.315,119600000.0
2009-10-16 22:30:00,83.315,83.315,83.28,83.305,256500000.0
2009-10-16 22:31:00,83.31,83.31,83.305,83.31,9200000.0
2009-10-16 22:32:00,83.305,83.31,83.3,83.305,122400000.0
2009-10-16 22:33:00,83.305,83.31,83.295,83.3,104300000.0
2009-10-16 22:34:00,83.295,83.345,83.295,83.335,211900000.0
2009-10-16 22:35:00,83.335,83.36,83.33,83.36,161500000.0
2009-10-16 22:36:00,83.37,83.38,83.335,83.335,36000000.0
2009-10-16 22:37:00,83.325,83.34,83.325,83.34,53800000.0
2009-10-16 22:38:00,83.335,83.34,83.31,83.32,89700000.0
2009-10-16 22:39:00,83.32,83.335,83.32,83.335,72000000.0
2009-10-16 22:40:00,83.335,83.355,83.335,83.355,61600000.0
2009-10-16 22:41:00,83.35,83.365,83.35,83.36,62600000.0
2009-10-16 22:42:00,83.36,83.36,83.35,83.35,36800000.0
2009-10-16 22:43:00,83.35,83.35,83.335,83.335,72600000.0
2009-10-16 22:44:00,83.34,83.35,83.34,83.35,29600000.0
2009-10-16 22:45:00,83.35,83.365,83.335,83.36,101200000.0
2009-10-16 22:46:00,83.355,83.355,83.345,83.35,56000000.0
2009-10-16 22:47:00,83.35,83.35,83.35,83.35,20400000.0
2009-10-16 22:48:00,83.35,83.37,83.345,83.37,57200000.0
2009-10-16 22:49:00,83.37,83.395,83.37,83.38,78200000.0
2009-10-16 22:50:00,83.38,83.385,83.38,83.385,21600000.0
2009-10-16 22:51:00,83.385,83.385,83.37,83.37,52000000.0
2009-10-16 22:52:00,83.37,83.38,83.37,83.375,59500000.0
2009-10-16 22:53:00,83.375,83.39,83.375,83.39,27400000.0
2009-10-16 22:54:00,83.39,83.395,83.37,83.37,17800000.0
2009-10-16 22:55:00,83.37,83.37,83.35,83.355,21800000.0
2009-10-16 22:56:00,83.365,83.385,83.3,83.31,110100000.0
2009-10-16 22:57:00,83.31,83.35,83.31,83.35,23800000.0
2009-10-16 22:58:00,83.35,83.35,83.3,83.33,39000000.0
2009-10-16 22:59:00,83.28,83.28,83.25,83.26,28800000.0
2009-10-18 23:00:00,83.244,83.244,83.229,83.229,176300000.0
2009-10-18 23:01:00,83.225,83.237,83.225,83.236,62500000.0
2009-10-18 23:02:00,83.239,83.248,83.234,83.237,71400000.0
2009-10-18 23:03:00,83.24,83.246,83.239,83.24,40200000.0
2009-10-18 23:04:00,83.19,83.19,83.165,83.18,48800000.0
2009-10-18 23:05:00,83.185,83.205,83.165,83.18,36000000.0
2009-10-18 23:06:00,83.18,83.18,83.165,83.17,21600000.0
2009-10-18 23:07:00,83.175,83.195,83.175,83.185,9600000.0
2009-10-18 23:08:00,83.195,83.195,83.195,83.195,7200000.0
2009-10-18 23:09:00,83.195,83.205,83.195,83.195,12000000.0
2009-10-18 23:10:00,83.195,83.2,83.195,83.2,7200000.0
2009-10-18 23:11:00,83.22,83.22,83.205,83.205,7200000.0
2009-10-18 23:12:00,83.195,83.195,83.195,83.195,2400000.0
2009-10-18 23:13:00,83.19,83.195,83.19,83.19,7200000.0
2009-10-18 23:14:00,83.185,83.195,83.16,83.175,26400000.0
2009-10-18 23:15:00,83.175,83.195,83.175,83.175,25600000.0
2009-10-18 23:16:00,83.19,83.2,83.19,83.2,7200000.0
2009-10-18 23:17:00,83.21,83.235,83.2,83.235,22000000.0
2009-10-18 23:18:00,83.245,83.26,83.245,83.255,24000000.0
2009-10-18 23:19:00,83.26,83.27,83.26,83.27,4800000.0
2009-10-18 23:20:00,83.26,83.265,83.26,83.265,9600000.0
2009-10-18 23:21:00,83.255,83.265,83.255,83.265,9600000.0
2009-10-18 23:22:00,83.255,83.265,83.255,83.255,7200000.0
2009-10-18 23:23:00,83.26,83.26,83.255,83.255,4800000.0
2009-10-18 23:24:00,83.26,83.275,83.26,83.27,10400000.0
2009-10-18 23:25:00,83.265,83.265,83.265,83.265,2400000.0
2009-10-18 23:26:00,83.27,83.27,83.27,83.27,2400000.0
2009-10-18 23:27:00,83.28,83.29,83.275,83.29,12000000.0
2009-10-18 23:28:00,83.275,83.275,83.27,83.27,12800000.0
2009-10-18 23:29:00,83.28,83.29,83.27,83.27,12000000.0
2009-10-18 23:30:00,83.285,83.295,83.28,83.29,10000000.0
2009-10-18 23:31:00,83.29,83.3,83.29,83.295,10000000.0
2009-10-18 23:32:00,83.27,83.29,83.27,83.285,14800000.0
2009-10-18 23:33:00,83.295,83.3,83.285,83.3,4000000.0
2009-10-18 23:34:00,83.305,83.305,83.28,83.3,12400000.0
2009-10-18 23:35:00,83.305,83.315,83.29,83.3,11000000.0
2009-10-18 23:36:00,83.305,83.32,83.305,83.315,9000000.0
2009-10-18 23:37:00,83.31,83.32,83.3,83.32,41600000.0
2009-10-18 23:38:00,83.32,83.32,83.295,83.315,11000000.0
2009-10-18 23:39:00,83.315,83.315,83.265,83.28,20400000.0
2009-10-18 23:40:00,83.275,83.28,83.24,83.26,20000000.0
2009-10-18 23:41:00,83.255,83.26,83.255,83.255,3000000.0
2009-10-18 23:42:00,83.24,83.25,83.135,83.23,70000000.0
2009-10-18 23:43:00,83.225,83.23,83.215,83.23,10400000.0
2009-10-18 23:44:00,83.23,83.24,83.175,83.22,19200000.0
2009-10-18 23:45:00,83.225,83.23,83.16,83.2,24400000.0
2009-10-18 23:46:00,83.2,83.21,83.2,83.205,11000000.0
2009-10-18 23:47:00,83.205,83.235,83.16,83.235,47000000.0
2009-10-18 23:48:00,83.225,83.24,83.205,83.235,17000000.0
2009-10-18 23:49:00,83.23,83.245,83.22,83.24,13400000.0
2009-10-18 23:50:00,83.24,83.24,83.23,83.23,3000000.0
2009-10-18 23:51:00,83.215,83.235,83.215,83.235,5400000.0
2009-10-18 23:52:00,83.202,83.202,83.177,83.19,347000000.0
2009-10-18 23:53:00,83.22,83.24,83.22,83.23,7400000.0
2009-10-18 23:54:00,83.23,83.23,83.215,83.22,8000000.0
2009-10-18 23:55:00,83.215,83.22,83.215,83.215,7000000.0
2009-10-18 23:56:00,83.22,83.225,83.195,83.215,9400000.0
2009-10-18 23:57:00,83.215,83.22,83.215,83.215,8000000.0
2009-10-18 23:58:00,83.215,83.23,83.215,83.23,5000000.0
2009-10-18 23:59:00,83.23,83.235,83.165,83.165,37000000.0
2009-10-19 00:00:00,83.175,83.215,83.145,83.175,59200000.0
2009-10-19 00:01:00,83.17,83.18,83.145,83.145,50800000.0
2009-10-19 00:02:00,83.145,83.145,83.105,83.145,44200000.0
2009-10-19 00:03:00,83.145,83.15,83.14,83.145,47800000.0
2009-10-19 00:04:00,83.15,83.16,83.14,83.16,96700000.0
2009-10-19 00:05:00,83.16,83.165,83.155,83.165,109300000.0
2009-10-19 00:06:00,83.165,83.165,83.155,83.16,118700000.0
2009-10-19 00:07:00,83.155,83.185,83.155,83.175,152100000.0
2009-10-19 00:08:00,83.17,83.185,83.15,83.17,90700000.0
2009-10-19 00:09:00,83.165,83.19,83.165,83.19,83500000.0
2009-10-19 00:10:00,83.195,83.21,83.19,83.195,88900000.0
2009-10-19 00:11:00,83.195,83.195,83.125,83.145,165900000.0
2009-10-19 00:12:00,83.135,83.14,83.13,83.14,16000000.0
2009-10-19 00:13:00,83.14,83.14,83.135,83.135,29500000.0
2009-10-19 00:14:00,83.14,83.15,83.135,83.14,34800000.0
2009-10-19 00:15:00,83.145,83.155,83.145,83.145,141600000.0
2009-10-19 00:16:00,83.145,83.155,83.145,83.15,43700000.0
2009-10-19 00:17:00,83.145,83.155,83.145,83.155,107600000.0
2009-10-19 00:18:00,83.16,83.16,83.15,83.16,45700000.0
2009-10-19 00:19:00,83.16,83.165,83.16,83.165,30700000.0
2009-10-19 00:20:00,83.165,83.165,83.155,83.16,8500000.0
2009-10-19 00:21:00,83.16,83.18,83.16,83.18,49400000.0
2009-10-19 00:22:00,83.175,83.19,83.16,83.165,79000000.0
2009-10-19 00:23:00,83.165,83.17,83.16,83.17,46700000.0
2009-10-19 00:24:00,83.17,83.18,83.17,83.175,47900000.0
2009-10-19 00:25:00,83.18,83.18,83.15,83.16,133500000.0
2009-10-19 00:26:00,83.155,83.195,83.155,83.175,116700000.0
2009-10-19 00:27:00,83.17,83.2,83.17,83.18,87500000.0
2009-10-19 00:28:00,83.185,83.19,83.17,83.175,146600000.0
2009-10-19 00:29:00,83.18,83.24,83.18,83.225,167500000.0
2009-10-19 00:30:00,83.23,83.23,83.2,83.22,60000000.0
2009-10-19 00:31:00,83.235,83.245,83.225,83.235,119100000.0
2009-10-19 00:32:00,83.24,83.255,83.23,83.25,170000000.0
2009-10-19 00:33:00,83.255,83.26,83.24,83.255,107200000.0
2009-10-19 00:34:00,83.255,83.26,83.255,83.255,55500000.0
2009-10-19 00:35:00,83.255,83.255,83.25,83.25,27200000.0
2009-10-19 00:36:00,83.25,83.26,83.245,83.245,82800000.0
2009-10-19 00:37:00,83.25,83.255,83.245,83.255,46300000.0
2009-10-19 00:38:00,83.26,83.31,83.26,83.305,107300000.0
2009-10-19 00:39:00,83.305,83.315,83.28,83.28,120600000.0
2009-10-19 00:40:00,83.28,83.295,83.28,83.29,69100000.0
2009-10-19 00:41:00,83.29,83.3,83.275,83.275,95600000.0
2009-10-19 00:42:00,83.275,83.285,83.275,83.28,31100000.0
2009-10-19 00:43:00,83.29,83.31,83.29,83.31,38300000.0
2009-10-19 00:44:00,83.32,83.365,83.32,83.36,68500000.0
2009-10-19 00:45:00,83.36,83.385,83.345,83.355,108400000.0
2009-10-19 00:46:00,83.365,83.4,83.345,83.365,99100000.0
2009-10-19 00:47:00,83.365,83.375,83.36,83.37,84600000.0
2009-10-19 00:48:00,83.37,83.38,83.37,83.375,105500000.0
2009-10-19 00:49:00,83.375,83.385,83.375,83.385,128800000.0
2009-10-19 00:50:00,83.385,83.42,83.385,83.42,141900000.0
2009-10-19 00:51:00,83.42,83.445,83.405,83.43,255200000.0
2009-10-19 00:52:00,83.43,83.465,83.43,83.455,151500000.0
2009-10-19 00:53:00,83.465,83.465,83.435,83.435,161000000.0
2009-10-19 00:54:00,83.44,83.445,83.435,83.445,79500000.0
2009-10-19 00:55:00,83.445,83.445,83.425,83.425,115200000.0
2009-10-19 00:56:00,83.425,83.46,83.425,83.46,228000000.0
2009-10-19 00:57:00,83.465,83.465,83.44,83.455,201200000.0
2009-10-19 00:58:00,83.45,83.465,83.435,83.44,268899999.0
2009-10-19 00:59:00,83.44,83.455,83.425,83.445,171600000.0
2009-10-19 01:00:00,83.445,83.475,83.445,83.455,308099999.0
2009-10-19 01:01:00,83.46,83.49,83.455,83.48,373800001.0
2009-10-19 01:02:00,83.48,83.5,83.465,83.49,344100000.0
2009-10-19 01:03:00,83.485,83.495,83.445,83.46,207900000.0
2009-10-19 01:04:00,83.46,83.47,83.45,83.47,92400000.0
2009-10-19 01:05:00,83.47,83.48,83.45,83.46,94900000.0
2009-10-19 01:06:00,83.455,83.465,83.445,83.445,98500000.0
2009-10-19 01:07:00,83.445,83.445,83.445,83.445,39200000.0
2009-10-19 01:08:00,83.445,83.445,83.435,83.435,39500000.0
2009-10-19 01:09:00,83.445,83.455,83.44,83.445,69800000.0
2009-10-19 01:10:00,83.445,83.46,83.445,83.455,102500000.0
2009-10-19 01:11:00,83.455,83.46,83.455,83.455,29600000.0
2009-10-19 01:12:00,83.445,83.445,83.415,83.43,145800000.0
2009-10-19 01:13:00,83.425,83.435,83.42,83.42,112400000.0
2009-10-19 01:14:00,83.415,83.42,83.39,83.4,90600000.0
2009-10-19 01:15:00,83.395,83.395,83.375,83.38,89000000.0
2009-10-19 01:16:00,83.38,83.39,83.34,83.355,148300000.0
2009-10-19 01:17:00,83.355,83.36,83.335,83.36,196800000.0
2009-10-19 01:18:00,83.36,83.36,83.34,83.345,55400000.0
2009-10-19 01:19:00,83.34,83.355,83.335,83.335,123700000.0
2009-10-19 01:20:00,83.335,83.365,83.335,83.365,74700000.0
2009-10-19 01:21:00,83.355,83.355,83.345,83.355,118900000.0
2009-10-19 01:22:00,83.355,83.355,83.325,83.325,44000000.0
2009-10-19 01:23:00,83.325,83.325,83.32,83.32,50500000.0
2009-10-19 01:24:00,83.32,83.345,83.32,83.335,120000000.0
2009-10-19 01:25:00,83.335,83.335,83.325,83.335,66000000.0
2009-10-19 01:26:00,83.335,83.335,83.325,83.33,72100000.0
2009-10-19 01:27:00,83.33,83.345,83.33,83.34,16000000.0
2009-10-19 01:28:00,83.34,83.34,83.315,83.315,135100000.0
2009-10-19 01:29:00,83.315,83.315,83.305,83.305,94100000.0
2009-10-19 01:30:00,83.305,83.32,83.295,83.295,106400000.0
2009-10-19 01:31:00,83.295,83.295,83.245,83.25,154400000.0
2009-10-19 01:32:00,83.25,83.285,83.245,83.27,246000000.0
2009-10-19 01:33:00,83.28,83.325,83.28,83.325,106500000.0
2009-10-19 01:34:00,83.325,83.325,83.3,83.315,40000000.0
2009-10-19 01:35:00,83.315,83.315,83.27,83.295,53000000.0
2009-10-19 01:36:00,83.295,83.295,83.265,83.265,55400000.0
2009-10-19 01:37:00,83.265,83.265,83.175,83.18,90900000.0
2009-10-19 01:38:00,83.17,83.185,83.16,83.175,101500000.0
2009-10-19 01:39:00,83.175,83.205,83.175,83.205,141400000.0
2009-10-19 01:40:00,83.205,83.205,83.205,83.205,11600000.0
2009-10-19 01:41:00,83.205,83.215,83.195,83.21,109900000.0
2009-10-19 01:42:00,83.205,83.235,83.205,83.23,128399999.0
2009-10-19 01:43:00,83.23,83.235,83.225,83.23,57200000.0
2009-10-19 01:44:00,83.23,83.25,83.225,83.25,73600000.0
2009-10-19 01:45:00,83.255,83.26,83.245,83.245,17600000.0
2009-10-19 01:46:00,83.25,83.265,83.25,83.255,110400000.0
2009-10-19 01:47:00,83.255,83.255,83.24,83.24,58600000.0
2009-10-19 01:48:00,83.255,83.275,83.24,83.275,81000000.0
2009-10-19 01:49:00,83.275,83.285,83.275,83.285,40900000.0
2009-10-19 01:50:00,83.29,83.315,83.285,83.305,140000000.0
2009-10-19 01:51:00,83.305,83.365,83.295,83.34,134800000.0
2009-10-19 01:52:00,83.33,83.335,83.31,83.31,74400000.0
2009-10-19 01:53:00,83.315,83.335,83.3,83.32,92800000.0
2009-10-19 01:54:00,83.32,83.32,83.29,83.295,42200000.0
2009-10-19 01:55:00,83.295,83.295,83.265,83.27,51300000.0
2009-10-19 01:56:00,83.27,83.275,83.235,83.235,44800000.0
2009-10-19 01:57:00,83.24,83.255,83.2,83.205,102100000.0
2009-10-19 01:58:00,83.2,83.205,83.19,83.205,132800000.0
2009-10-19 01:59:00,83.205,83.23,83.205,83.225,141600001.0
2009-10-19 02:00:00,83.225,83.225,83.195,83.21,290200000.0
2009-10-19 02:01:00,83.21,83.245,83.205,83.235,292500000.0
2009-10-19 02:02:00,83.235,83.245,83.21,83.22,253400000.0
2009-10-19 02:03:00,83.22,83.225,83.2,83.2,158400000.0
2009-10-19 02:04:00,83.2,83.205,83.115,83.125,229800000.0
2009-10-19 02:05:00,83.125,83.165,83.08,83.11,415700000.0
2009-10-19 02:06:00,83.11,83.115,83.065,83.085,180100000.0
2009-10-19 02:07:00,83.085,83.115,83.07,83.085,155100000.0
2009-10-19 02:08:00,83.085,83.1,83.02,83.055,369600000.0
2009-10-19 02:09:00,83.06,83.06,82.995,83.005,369300000.0
2009-10-19 02:10:00,83.005,83.005,82.97,82.975,408600000.0
2009-10-19 02:11:00,82.975,82.99,82.945,82.99,543000000.0
2009-10-19 02:12:00,82.995,83.06,82.98,83.06,424400000.0
2009-10-19 02:13:00,83.06,83.06,82.945,82.98,355100000.0
2009-10-19 02:14:00,82.98,82.99,82.955,82.955,229000000.0
2009-10-19 02:15:00,82.955,82.965,82.92,82.94,309100000.0
2009-10-19 02:16:00,82.94,82.95,82.905,82.94,292300000.0
2009-10-19 02:17:00,82.94,82.96,82.935,82.945,129600000.0
2009-10-19 02:18:00,82.945,82.98,82.945,82.98,116000000.0
2009-10-19 02:19:00,82.975,82.985,82.925,82.985,319000000.0
2009-10-19 02:20:00,82.985,82.99,82.965,82.975,292400000.0
2009-10-19 02:21:00,82.975,82.98,82.945,82.95,231300000.0
2009-10-19 02:22:00,82.95,82.95,82.915,82.915,254500000.0
2009-10-19 02:23:00,82.915,82.925,82.86,82.87,362200000.0
2009-10-19 02:24:00,82.87,82.87,82.855,82.855,162400000.0
2009-10-19 02:25:00,82.855,82.865,82.845,82.855,297100000.0
2009-10-19 02:26:00,82.855,82.87,82.84,82.87,338900000.0
2009-10-19 02:27:00,82.87,82.875,82.835,82.845,265400000.0
2009-10-19 02:28:00,82.845,82.845,82.81,82.84,179300000.0
2009-10-19 02:29:00,82.84,82.865,82.825,82.855,302400000.0
2009-10-19 02:30:00,82.855,82.87,82.84,82.87,280400000.0
2009-10-19 02:31:00,82.87,82.905,82.865,82.88,246300000.0
2009-10-19 02:32:00,82.88,82.885,82.85,82.88,249300000.0
2009-10-19 02:33:00,82.89,82.9,82.885,82.895,217700000.0
2009-10-19 02:34:00,82.89,82.905,82.88,82.89,233100000.0
2009-10-19 02:35:00,82.89,82.93,82.88,82.93,381100000.0
2009-10-19 02:36:00,82.93,82.95,82.93,82.945,289500000.0
2009-10-19 02:37:00,82.94,83.0,82.935,82.98,459200000.0
2009-10-19 02:38:00,82.975,83.045,82.975,83.04,475100000.0
2009-10-19 02:39:00,83.04,83.065,83.005,83.04,259500000.0
2009-10-19 02:40:00,83.04,83.055,83.01,83.02,157600000.0
2009-10-19 02:41:00,83.02,83.03,83.0,83.01,144300000.0
2009-10-19 02:42:00,83.01,83.025,82.995,83.015,278300000.0
2009-10-19 02:43:00,83.015,83.025,82.96,82.97,307400000.0
2009-10-19 02:44:00,82.97,82.99,82.94,82.96,185000000.0
2009-10-19 02:45:00,82.96,83.025,82.96,83.01,241600000.0
2009-10-19 02:46:00,83.01,83.025,83.005,83.005,197500000.0
2009-10-19 02:47:00,83.0,83.02,82.985,83.015,208800000.0
2009-10-19 02:48:00,83.015,83.085,83.005,83.07,329500000.0
2009-10-19 02:49:00,83.08,83.08,83.04,83.055,347199999.0
2009-10-19 02:50:00,83.055,83.065,83.01,83.02,357100000.0
2009-10-19 02:51:00,83.02,83.045,83.0,83.04,363300000.0
2009-10-19 02:52:00,83.045,83.06,83.03,83.035,209100000.0
2009-10-19 02:53:00,83.035,83.035,83.005,83.015,235900000.0
2009-10-19 02:54:00,83.015,83.035,82.98,82.985,294400000.0
2009-10-19 02:55:00,82.98,82.99,82.92,82.925,389900000.0
2009-10-19 02:56:00,82.93,82.945,82.92,82.92,352200000.0
2009-10-19 02:57:00,82.92,82.95,82.92,82.95,285400000.0
2009-10-19 02:58:00,82.95,82.98,82.95,82.98,195600000.0
2009-10-19 02:59:00,82.98,83.015,82.98,83.005,181800000.0
2009-10-19 03:00:00,83.005,83.04,83.005,83.015,201000000.0
2009-10-19 03:01:00,83.02,83.035,83.005,83.035,233100000.0
2009-10-19 03:02:00,83.03,83.035,83.01,83.015,230800000.0
2009-10-19 03:03:00,83.015,83.02,83.005,83.015,125000000.0
2009-10-19 03:04:00,83.01,83.01,82.98,82.99,217700000.0
2009-10-19 03:05:00,82.99,83.015,82.965,82.975,364900000.0
2009-10-19 03:06:00,82.975,82.98,82.95,82.95,364600000.0
2009-10-19 03:07:00,82.945,82.96,82.855,82.88,469000000.0
2009-10-19 03:08:00,82.88,82.88,82.835,82.835,245100000.0
2009-10-19 03:09:00,82.85,82.88,82.845,82.87,304300000.0
2009-10-19 03:10:00,82.865,82.96,82.865,82.94,244500000.0
2009-10-19 03:11:00,82.935,82.94,82.875,82.915,279600000.0
2009-10-19 03:12:00,82.915,82.92,82.865,82.87,309600000.0
2009-10-19 03:13:00,82.88,82.88,82.845,82.845,112400000.0
2009-10-19 03:14:00,82.85,82.86,82.835,82.86,209000000.0
2009-10-19 03:15:00,82.855,82.885,82.85,82.88,215200000.0
2009-10-19 03:16:00,82.89,82.925,82.89,82.92,217500000.0
2009-10-19 03:17:00,82.915,82.935,82.88,82.895,205700000.0
2009-10-19 03:18:00,82.895,82.9,82.85,82.875,195900000.0
2009-10-19 03:19:00,82.88,82.88,82.84,82.85,341000000.0
2009-10-19 03:20:00,82.85,82.855,82.82,82.825,325800000.0
2009-10-19 03:21:00,82.825,82.845,82.82,82.825,303300000.0
2009-10-19 03:22:00,82.835,82.86,82.815,82.83,494200000.0
2009-10-19 03:23:00,82.83,82.85,82.82,82.835,489499999.0
2009-10-19 03:24:00,82.845,82.88,82.845,82.86,293500000.0
2009-10-19 03:25:00,82.87,82.88,82.86,82.86,228100000.0
2009-10-19 03:26:00,82.86,82.88,82.86,82.87,186500000.0
2009-10-19 03:27:00,82.87,82.915,82.87,82.9,286100000.0
2009-10-19 03:28:00,82.91,82.94,82.885,82.905,245000000.0
2009-10-19 03:29:00,82.905,82.95,82.9,82.925,297900000.0
2009-10-19 03:30:00,82.925,82.93,82.92,82.93,144500000.0
2009-10-19 03:31:00,82.925,82.935,82.91,82.92,242100000.0
2009-10-19 03:32:00,82.92,82.93,82.9,82.925,95900000.0
2009-10-19 03:33:00,82.925,82.93,82.875,82.9,229500000.0
2009-10-19 03:34:00,82.895,82.915,82.89,82.89,116600000.0
2009-10-19 03:35:00,82.89,82.905,82.88,82.88,196300000.0
2009-10-19 03:36:00,82.88,82.92,82.88,82.92,155600000.0
2009-10-19 03:37:00,82.915,82.945,82.91,82.935,236300000.0
2009-10-19 03:38:00,82.935,82.955,82.92,82.955,281900000.0
2009-10-19 03:39:00,82.955,82.955,82.925,82.945,100200000.0
2009-10-19 03:40:00,82.955,82.99,82.93,82.985,131000000.0
2009-10-19 03:41:00,82.98,83.015,82.955,83.015,294500000.0
2009-10-19 03:42:00,83.015,83.07,82.995,83.06,179400000.0
2009-10-19 03:43:00,83.055,83.115,83.05,83.085,278100000.0
2009-10-19 03:44:00,83.085,83.09,83.07,83.08,181100000.0
2009-10-19 03:45:00,83.08,83.1,83.03,83.035,190600000.0
2009-10-19 03:46:00,83.04,83.04,83.015,83.015,228700000.0
2009-10-19 03:47:00,83.015,83.025,82.995,83.0,230700000.0
2009-10-19 03:48:00,83.0,83.035,83.0,83.03,245300000.0
2009-10-19 03:49:00,83.03,83.03,83.0,83.01,305800000.0
2009-10-19 03:50:00,83.01,83.01,82.965,82.965,273400000.0
2009-10-19 03:51:00,82.965,83.035,82.965,83.015,225900000.0
2009-10-19 03:52:00,83.015,83.015,83.005,83.01,86500000.0
2009-10-19 03:53:00,83.01,83.025,83.005,83.01,229000000.0
2009-10-19 03:54:00,83.01,83.03,83.005,83.025,92100000.0
2009-10-19 03:55:00,83.02,83.02,82.985,82.995,203200000.0
2009-10-19 03:56:00,82.995,82.995,82.985,82.99,61300000.0
2009-10-19 03:57:00,83.0,83.005,82.995,83.005,123700000.0
2009-10-19 03:58:00,83.005,83.045,83.005,83.025,175500000.0
2009-10-19 03:59:00,83.025,83.05,83.01,83.04,303900000.0
2009-10-19 04:00:00,83.035,83.085,83.03,83.065,239400000.0
2009-10-19 04:01:00,83.065,83.095,83.05,83.09,145100000.0
2009-10-19 04:02:00,83.085,83.125,83.07,83.125,175600000.0
2009-10-19 04:03:00,83.12,83.165,83.115,83.165,262100000.0
2009-10-19 04:04:00,83.16,83.175,83.12,83.155,330600000.0
2009-10-19 04:05:00,83.155,83.165,83.14,83.14,201700001.0
2009-10-19 04:06:00,83.14,83.155,83.14,83.155,152200000.0
2009-10-19 04:07:00,83.155,83.155,83.135,83.14,183200000.0
2009-10-19 04:08:00,83.14,83.165,83.13,83.155,214800000.0
2009-10-19 04:09:00,83.16,83.165,83.14,83.145,241800000.0
2009-10-19 04:10:00,83.15,83.16,83.145,83.155,99400000.0
2009-10-19 04:11:00,83.155,83.18,83.15,83.175,131000000.0
2009-10-19 04:12:00,83.18,83.235,83.17,83.235,192800000.0
2009-10-19 04:13:00,83.23,83.23,83.21,83.21,98200000.0
2009-10-19 04:14:00,83.21,83.21,83.185,83.19,160800000.0
2009-10-19 04:15:00,83.19,83.195,83.17,83.175,148200000.0
2009-10-19 04:16:00,83.175,83.175,83.16,83.165,182600000.0
2009-10-19 04:17:00,83.17,83.18,83.165,83.17,170900000.0
2009-10-19 04:18:00,83.17,83.2,83.165,83.19,193200000.0
2009-10-19 04:19:00,83.185,83.205,83.18,83.195,198600000.0
2009-10-19 04:20:00,83.2,83.215,83.19,83.215,155800000.0
2009-10-19 04:21:00,83.215,83.22,83.21,83.22,49200000.0
2009-10-19 04:22:00,83.22,83.25,83.21,83.235,278500000.0
2009-10-19 04:23:00,83.235,83.235,83.21,83.22,92200000.0
2009-10-19 04:24:00,83.22,83.22,83.18,83.185,221300000.0
2009-10-19 04:25:00,83.19,83.205,83.175,83.185,70900000.0
2009-10-19 04:26:00,83.18,83.19,83.175,83.18,59400000.0
2009-10-19 04:27:00,83.175,83.21,83.175,83.19,112100000.0
2009-10-19 04:28:00,83.195,83.21,83.185,83.2,173500000.0
2009-10-19 04:29:00,83.195,83.2,83.175,83.185,145200000.0
2009-10-19 04:30:00,83.185,83.185,83.155,83.165,153700000.0
2009-10-19 04:31:00,83.165,83.165,83.155,83.155,166100000.0
2009-10-19 04:32:00,83.16,83.18,83.155,83.18,217500000.0
2009-10-19 04:33:00,83.18,83.195,83.17,83.185,130700000.0
2009-10-19 04:34:00,83.185,83.185,83.16,83.16,372900000.0
2009-10-19 04:35:00,83.16,83.16,83.155,83.155,151100000.0
2009-10-19 04:36:00,83.155,83.17,83.14,83.165,134500000.0
2009-10-19 04:37:00,83.165,83.185,83.145,83.145,406800000.0
2009-10-19 04:38:00,83.145,83.17,83.14,83.17,380000000.0
2009-10-19 04:39:00,83.17,83.195,83.155,83.17,376200000.0
2009-10-19 04:40:00,83.175,83.175,83.155,83.155,220200000.0
2009-10-19 04:41:00,83.155,83.175,83.15,83.165,45700000.0
2009-10-19 04:42:00,83.165,83.195,83.155,83.19,214200000.0
2009-10-19 04:43:00,83.185,83.195,83.185,83.19,69000000.0
2009-10-19 04:44:00,83.19,83.2,83.18,83.195,146000000.0
2009-10-19 04:45:00,83.195,83.225,83.19,83.215,194800000.0
2009-10-19 04:46:00,83.215,83.215,83.2,83.205,286500000.0
2009-10-19 04:47:00,83.205,83.245,83.205,83.24,414000000.0
2009-10-19 04:48:00,83.24,83.245,83.22,83.23,162800000.0
2009-10-19 04:49:00,83.23,83.245,83.225,83.245,85700000.0
2009-10-19 04:50:00,83.26,83.275,83.255,83.275,215100000.0
2009-10-19 04:51:00,83.275,83.315,83.265,83.295,414700000.0
2009-10-19 04:52:00,83.295,83.36,83.295,83.305,434500000.0
2009-10-19 04:53:00,83.295,83.335,83.28,83.31,302900000.0
2009-10-19 04:54:00,83.31,83.325,83.295,83.325,348700000.0
2009-10-19 04:55:00,83.325,83.33,83.315,83.33,346799999.0
2009-10-19 04:56:00,83.33,83.33,83.285,83.29,391600000.0
2009-10-19 04:57:00,83.29,83.3,83.29,83.29,294200000.0
2009-10-19 04:58:00,83.29,83.29,83.28,83.28,274800000.0
2009-10-19 04:59:00,83.28,83.29,83.27,83.28,163600000.0
2009-10-19 05:00:00,83.28,83.29,83.27,83.28,317100000.0
2009-10-19 05:01:00,83.28,83.285,83.27,83.28,126100000.0
2009-10-19 05:02:00,83.275,83.29,83.27,83.285,180400000.0
2009-10-19 05:03:00,83.285,83.295,83.275,83.28,293900000.0
2009-10-19 05:04:00,83.28,83.29,83.27,83.28,119300000.0
2009-10-19 05:05:00,83.285,83.285,83.28,83.285,34500000.0
2009-10-19 05:06:00,83.285,83.29,83.28,83.285,73600000.0
2009-10-19 05:07:00,83.285,83.3,83.28,83.3,71300000.0
2009-10-19 05:08:00,83.295,83.305,83.29,83.305,104800000.0
2009-10-19 05:09:00,83.305,83.305,83.295,83.295,30400000.0
2009-10-19 05:10:00,83.295,83.325,83.29,83.31,221200000.0
2009-10-19 05:11:00,83.31,83.345,83.31,83.335,72800000.0
2009-10-19 05:12:00,83.335,83.5,83.335,83.475,492900000.0
2009-10-19 05:13:00,83.47,83.47,83.4,83.445,622800000.0
2009-10-19 05:14:00,83.445,83.465,83.415,83.45,695800000.0
2009-10-19 05:15:00,83.445,83.455,83.42,83.425,303400000.0
2009-10-19 05:16:00,83.425,83.44,83.415,83.43,395899999.0
2009-10-19 05:17:00,83.43,83.445,83.42,83.42,178800001.0
2009-10-19 05:18:00,83.42,83.42,83.405,83.405,163900000.0
2009-10-19 05:19:00,83.405,83.445,83.405,83.44,423599998.0
2009-10-19 05:20:00,83.44,83.45,83.395,83.395,338000000.0
2009-10-19 05:21:00,83.395,83.425,83.375,83.415,380500000.0
2009-10-19 05:22:00,83.415,83.415,83.4,83.415,126200000.0
2009-10-19 05:23:00,83.415,83.44,83.415,83.435,242400000.0
2009-10-19 05:24:00,83.435,83.45,83.43,83.43,362000000.0
2009-10-19 05:25:00,83.435,83.47,83.435,83.44,391800000.0
2009-10-19 05:26:00,83.44,83.44,83.42,83.425,206000000.0
2009-10-19 05:27:00,83.425,83.43,83.425,83.425,65200000.0
2009-10-19 05:28:00,83.43,83.43,83.415,83.415,102200000.0
2009-10-19 05:29:00,83.415,83.425,83.395,83.395,261300000.0
2009-10-19 05:30:00,83.395,83.4,83.375,83.375,276399998.0
2009-10-19 05:31:00,83.375,83.39,83.365,83.37,255600000.0
2009-10-19 05:32:00,83.37,83.38,83.355,83.375,235700000.0
2009-10-19 05:33:00,83.375,83.38,83.37,83.375,82400000.0
2009-10-19 05:34:00,83.37,83.375,83.345,83.345,126200000.0
2009-10-19 05:35:00,83.345,83.35,83.345,83.345,106800000.0
2009-10-19 05:36:00,83.345,83.35,83.325,83.33,250900000.0
2009-10-19 05:37:00,83.33,83.36,83.33,83.35,213600000.0
2009-10-19 05:38:00,83.35,83.365,83.345,83.355,133300000.0
2009-10-19 05:39:00,83.355,83.355,83.34,83.345,148700000.0
2009-10-19 05:40:00,83.345,83.345,83.34,83.34,16200000.0
2009-10-19 05:41:00,83.345,83.35,83.33,83.34,97200000.0
2009-10-19 05:42:00,83.34,83.35,83.33,83.345,213700000.0
2009-10-19 05:43:00,83.345,83.385,83.345,83.38,279900000.0
2009-10-19 05:44:00,83.38,83.385,83.36,83.365,143100000.0
2009-10-19 05:45:00,83.365,83.395,83.355,83.375,230300000.0
2009-10-19 05:46:00,83.38,83.385,83.365,83.38,141400000.0
2009-10-19 05:47:00,83.385,83.385,83.38,83.38,65400000.0
2009-10-19 05:48:00,83.385,83.46,83.385,83.46,590899999.0
2009-10-19 05:49:00,83.465,83.47,83.44,83.44,534400000.0
2009-10-19 05:50:00,83.44,83.44,83.42,83.425,212000000.0
2009-10-19 05:51:00,83.41,83.42,83.41,83.415,103600000.0
2009-10-19 05:52:00,83.4,83.41,83.395,83.41,170700000.0
2009-10-19 05:53:00,83.41,83.425,83.41,83.415,197200000.0
2009-10-19 05:54:00,83.415,83.415,83.41,83.41,59200000.0
2009-10-19 05:55:00,83.41,83.41,83.395,83.405,196900000.0
2009-10-19 05:56:00,83.405,83.41,83.405,83.405,249600000.0
2009-10-19 05:57:00,83.41,83.415,83.405,83.405,28000000.0
2009-10-19 05:58:00,83.405,83.405,83.395,83.4,48000000.0
2009-10-19 05:59:00,83.4,83.4,83.4,83.4,67200000.0
2009-10-19 06:00:00,83.4,83.4,83.4,83.4,12800000.0
2009-10-19 06:01:00,83.4,83.405,83.395,83.395,50300000.0
2009-10-19 06:02:00,83.395,83.425,83.395,83.41,179200000.0
2009-10-19 06:03:00,83.41,83.43,83.405,83.425,136500000.0
2009-10-19 06:04:00,83.425,83.43,83.4,83.405,137300000.0
2009-10-19 06:05:00,83.4,83.425,83.4,83.405,338200000.0
2009-10-19 06:06:00,83.41,83.415,83.395,83.415,383599999.0
2009-10-19 06:07:00,83.41,83.445,83.41,83.425,494800000.0
2009-10-19 06:08:00,83.425,83.435,83.415,83.42,134100000.0
2009-10-19 06:09:00,83.425,83.425,83.425,83.425,67500000.0
2009-10-19 06:10:00,83.43,83.445,83.42,83.435,506299998.0
2009-10-19 06:11:00,83.44,83.445,83.43,83.435,293600000.0
2009-10-19 06:12:00,83.435,83.44,83.43,83.435,174200000.0
2009-10-19 06:13:00,83.435,83.44,83.435,83.44,137900000.0
2009-10-19 06:14:00,83.445,83.45,83.435,83.45,402000000.0
2009-10-19 06:15:00,83.45,83.455,83.44,83.455,477000000.0
2009-10-19 06:16:00,83.455,83.455,83.38,83.4,366400000.0
2009-10-19 06:17:00,83.4,83.41,83.395,83.395,179900000.0
2009-10-19 06:18:00,83.395,83.4,83.38,83.38,156700000.0
2009-10-19 06:19:00,83.38,83.38,83.355,83.355,161200000.0
2009-10-19 06:20:00,83.355,83.36,83.345,83.345,267200000.0
2009-10-19 06:21:00,83.345,83.35,83.325,83.335,191800000.0
2009-10-19 06:22:00,83.335,83.345,83.33,83.335,207300000.0
2009-10-19 06:23:00,83.335,83.345,83.335,83.335,196300000.0
2009-10-19 06:24:00,83.335,83.35,83.335,83.335,242100000.0
2009-10-19 06:25:00,83.335,83.395,83.335,83.37,140800000.0
2009-10-19 06:26:00,83.37,83.37,83.345,83.355,75900000.0
2009-10-19 06:27:00,83.355,83.355,83.335,83.345,75900000.0
2009-10-19 06:28:00,83.345,83.35,83.335,83.335,117900000.0
2009-10-19 06:29:00,83.335,83.345,83.325,83.34,125900000.0
2009-10-19 06:30:00,83.34,83.38,83.335,83.365,139000000.0
2009-10-19 06:31:00,83.365,83.37,83.36,83.36,67200000.0
2009-10-19 06:32:00,83.36,83.39,83.355,83.37,216500000.0
2009-10-19 06:33:00,83.37,83.37,83.355,83.365,107600000.0
2009-10-19 06:34:00,83.37,83.37,83.35,83.365,194400000.0
2009-10-19 06:35:00,83.365,83.38,83.365,83.38,138700000.0
2009-10-19 06:36:00,83.375,83.375,83.335,83.35,135400000.0
2009-10-19 06:37:00,83.35,83.35,83.325,83.335,270300000.0
2009-10-19 06:38:00,83.335,83.335,83.325,83.33,142900000.0
2009-10-19 06:39:00,83.33,83.34,83.325,83.325,230400000.0
2009-10-19 06:40:00,83.325,83.33,83.305,83.31,148700000.0
2009-10-19 06:41:00,83.31,83.32,83.305,83.305,158500000.0
2009-10-19 06:42:00,83.305,83.315,83.305,83.31,167000000.0
2009-10-19 06:43:00,83.31,83.31,83.275,83.29,195300000.0
2009-10-19 06:44:00,83.295,83.315,83.295,83.295,97800000.0
2009-10-19 06:45:00,83.295,83.295,83.23,83.23,402000000.0
2009-10-19 06:46:00,83.22,83.22,83.19,83.195,404100000.0
2009-10-19 06:47:00,83.195,83.255,83.195,83.23,606500000.0
2009-10-19 06:48:00,83.235,83.27,83.23,83.265,153600000.0
2009-10-19 06:49:00,83.265,83.29,83.255,83.26,301100000.0
2009-10-19 06:50:00,83.265,83.3,83.265,83.28,615400000.0
2009-10-19 06:51:00,83.28,83.285,83.275,83.28,176600000.0
2009-10-19 06:52:00,83.285,83.285,83.275,83.28,95900000.0
2009-10-19 06:53:00,83.28,83.28,83.215,83.215,386700000.0
2009-10-19 06:54:00,83.215,83.23,83.215,83.23,377900002.0
2009-10-19 06:55:00,83.23,83.25,83.23,83.245,249200000.0
2009-10-19 06:56:00,83.245,83.25,83.24,83.245,143800000.0
2009-10-19 06:57:00,83.245,83.28,83.245,83.27,198700000.0
2009-10-19 06:58:00,83.275,83.28,83.26,83.26,231900000.0
2009-10-19 06:59:00,83.26,83.29,83.26,83.27,488700000.0
2009-10-19 07:00:00,83.27,83.285,83.27,83.28,94500000.0
2009-10-19 07:01:00,83.285,83.315,83.285,83.305,170000000.0
2009-10-19 07:02:00,83.3,83.305,83.28,83.29,129600000.0
2009-10-19 07:03:00,83.29,83.305,83.28,83.3,51300000.0
2009-10-19 07:04:00,83.3,83.31,83.3,83.305,44800000.0
2009-10-19 07:05:00,83.305,83.31,83.3,83.3,45100000.0
2009-10-19 07:06:00,83.295,83.295,83.29,83.29,171000000.0
2009-10-19 07:07:00,83.29,83.3,83.29,83.3,37100000.0
2009-10-19 07:08:00,83.3,83.32,83.295,83.305,167900000.0
2009-10-19 07:09:00,83.305,83.33,83.29,83.33,135800000.0
2009-10-19 07:10:00,83.33,83.34,83.315,83.315,215400000.0
2009-10-19 07:11:00,83.31,83.315,83.28,83.31,117100000.0
2009-10-19 07:12:00,83.32,83.32,83.295,83.295,73300000.0
2009-10-19 07:13:00,83.295,83.295,83.295,83.295,12600000.0
2009-10-19 07:14:00,83.295,83.31,83.295,83.295,166600000.0
2009-10-19 07:15:00,83.295,83.295,83.285,83.295,111900000.0
2009-10-19 07:16:00,83.3,83.305,83.295,83.295,133100000.0
2009-10-19 07:17:00,83.295,83.3,83.29,83.3,19900000.0
2009-10-19 07:18:00,83.3,83.31,83.285,83.305,169400000.0
2009-10-19 07:19:00,83.305,83.315,83.305,83.31,229700000.0
2009-10-19 07:20:00,83.31,83.31,83.305,83.31,49100000.0
2009-10-19 07:21:00,83.31,83.325,83.31,83.325,170800000.0
2009-10-19 07:22:00,83.325,83.36,83.325,83.355,221600000.0
2009-10-19 07:23:00,83.35,83.36,83.335,83.345,209700000.0
2009-10-19 07:24:00,83.345,83.355,83.335,83.35,282800000.0
2009-10-19 07:25:00,83.35,83.355,83.335,83.34,359000000.0
2009-10-19 07:26:00,83.34,83.355,83.34,83.355,263900000.0
2009-10-19 07:27:00,83.355,83.365,83.345,83.36,224500000.0
2009-10-19 07:28:00,83.365,83.365,83.36,83.365,84500000.0
2009-10-19 07:29:00,83.365,83.395,83.355,83.375,461000000.0
2009-10-19 07:30:00,83.375,83.42,83.375,83.41,365800000.0
2009-10-19 07:31:00,83.405,83.415,83.365,83.38,308500000.0
2009-10-19 07:32:00,83.38,83.415,83.365,83.4,366900000.0
2009-10-19 07:33:00,83.4,83.4,83.38,83.395,309000000.0
2009-10-19 07:34:00,83.395,83.405,83.39,83.39,258100000.0
2009-10-19 07:35:00,83.39,83.42,83.385,83.395,401999999.0
2009-10-19 07:36:00,83.395,83.42,83.395,83.405,280200000.0
2009-10-19 07:37:00,83.405,83.405,83.38,83.38,225600000.0
2009-10-19 07:38:00,83.39,83.44,83.39,83.4,527900001.0
2009-10-19 07:39:00,83.4,83.41,83.395,83.405,267700000.0
2009-10-19 07:40:00,83.41,83.425,83.395,83.405,650900000.0
2009-10-19 07:41:00,83.41,83.45,83.4,83.43,602200001.0
2009-10-19 07:42:00,83.44,83.47,83.425,83.46,572400000.0
2009-10-19 07:43:00,83.465,83.465,83.44,83.455,357500000.0
2009-10-19 07:44:00,83.445,83.445,83.425,83.425,244700000.0
2009-10-19 07:45:00,83.43,83.48,83.425,83.48,261000000.0
2009-10-19 07:46:00,83.49,83.49,83.435,83.435,211600000.0
2009-10-19 07:47:00,83.435,83.44,83.415,83.415,286000000.0
2009-10-19 07:48:00,83.415,83.435,83.385,83.425,672600000.0
2009-10-19 07:49:00,83.425,83.445,83.42,83.43,378600000.0
2009-10-19 07:50:00,83.43,83.46,83.43,83.455,416400000.0
2009-10-19 07:51:00,83.455,83.465,83.455,83.46,218900000.0
2009-10-19 07:52:00,83.46,83.465,83.455,83.46,174300000.0
2009-10-19 07:53:00,83.46,83.46,83.445,83.46,338100000.0
2009-10-19 07:54:00,83.46,83.465,83.46,83.46,150900000.0
2009-10-19 07:55:00,83.46,83.465,83.435,83.435,247500000.0
2009-10-19 07:56:00,83.435,83.435,83.4,83.425,452200000.0
2009-10-19 07:57:00,83.425,83.45,83.425,83.43,198000000.0
2009-10-19 07:58:00,83.42,83.455,83.4,83.45,330200000.0
2009-10-19 07:59:00,83.45,83.46,83.425,83.455,246200000.0
2009-10-19 08:00:00,83.455,83.475,83.445,83.46,417900000.0
2009-10-19 08:01:00,83.46,83.48,83.455,83.465,596500000.0
2009-10-19 08:02:00,83.465,83.465,83.43,83.43,355200000.0
2009-10-19 08:03:00,83.43,83.435,83.415,83.425,307800000.0
2009-10-19 08:04:00,83.42,83.44,83.405,83.405,172200000.0
2009-10-19 08:05:00,83.405,83.405,83.36,83.37,520300000.0
2009-10-19 08:06:00,83.375,83.4,83.36,83.4,658400000.0
2009-10-19 08:07:00,83.405,83.405,83.375,83.385,452400000.0
2009-10-19 08:08:00,83.38,83.39,83.33,83.34,1182700000.0
2009-10-19 08:09:00,83.34,83.395,83.34,83.39,796200000.0
2009-10-19 08:10:00,83.39,83.415,83.38,83.38,571500000.0
2009-10-19 08:11:00,83.38,83.385,83.36,83.37,588400000.0
2009-10-19 08:12:00,83.37,83.38,83.355,83.38,307400000.0
2009-10-19 08:13:00,83.38,83.405,83.38,83.38,235900000.0
2009-10-19 08:14:00,83.38,83.385,83.355,83.365,449300000.0
2009-10-19 08:15:00,83.365,83.395,83.35,83.375,606099999.0
2009-10-19 08:16:00,83.375,83.425,83.375,83.39,560200000.0
2009-10-19 08:17:00,83.385,83.395,83.38,83.385,491600000.0
2009-10-19 08:18:00,83.385,83.435,83.385,83.42,522700000.0
2009-10-19 08:19:00,83.42,83.485,83.42,83.475,466900000.0
2009-10-19 08:20:00,83.47,83.47,83.45,83.455,282400000.0
2009-10-19 08:21:00,83.455,83.49,83.455,83.48,385200000.0
2009-10-19 08:22:00,83.48,83.48,83.445,83.455,183800000.0
2009-10-19 08:23:00,83.46,83.46,83.425,83.425,428200000.0
2009-10-19 08:24:00,83.425,83.43,83.425,83.43,73600000.0
2009-10-19 08:25:00,83.425,83.45,83.415,83.445,370700000.0
2009-10-19 08:26:00,83.445,83.485,83.44,83.485,204800000.0
2009-10-19 08:27:00,83.485,83.485,83.455,83.465,342600000.0
2009-10-19 08:28:00,83.465,83.465,83.41,83.43,548900000.0
2009-10-19 08:29:00,83.43,83.45,83.385,83.4,437700000.0
2009-10-19 08:30:00,83.4,83.4,83.345,83.365,567000000.0
2009-10-19 08:31:00,83.365,83.375,83.345,83.365,384800001.0
2009-10-19 08:32:00,83.365,83.38,83.35,83.365,576700000.0
2009-10-19 08:33:00,83.37,83.38,83.32,83.32,526800000.0
2009-10-19 08:34:00,83.32,83.33,83.25,83.295,1092000000.0
2009-10-19 08:35:00,83.295,83.3,83.27,83.285,717499999.0
2009-10-19 08:36:00,83.29,83.3,83.245,83.245,834600000.0
2009-10-19 08:37:00,83.245,83.27,83.22,83.26,844700000.0
2009-10-19 08:38:00,83.26,83.3,83.26,83.295,765600003.0
2009-10-19 08:39:00,83.295,83.295,83.27,83.28,396500000.0
2009-10-19 08:40:00,83.285,83.3,83.265,83.3,514000000.0
2009-10-19 08:41:00,83.295,83.3,83.27,83.295,563599999.0
2009-10-19 08:42:00,83.3,83.33,83.3,83.33,512500000.0
2009-10-19 08:43:00,83.33,83.335,83.32,83.325,632699999.0
2009-10-19 08:44:00,83.325,83.345,83.305,83.31,589800000.0
2009-10-19 08:45:00,83.305,83.315,83.29,83.29,516200000.0
2009-10-19 08:46:00,83.29,83.33,83.28,83.32,633299999.0
2009-10-19 08:47:00,83.32,83.325,83.28,83.295,449200000.0
2009-10-19 08:48:00,83.295,83.315,83.275,83.3,612900001.0
2009-10-19 08:49:00,83.3,83.33,83.3,83.315,829500000.0
2009-10-19 08:50:00,83.315,83.35,83.315,83.35,655900002.0
2009-10-19 08:51:00,83.35,83.395,83.345,83.395,798199999.0
2009-10-19 08:52:00,83.395,83.41,83.38,83.38,720399998.0
2009-10-19 08:53:00,83.38,83.395,83.38,83.385,560500000.0
2009-10-19 08:54:00,83.385,83.385,83.355,83.38,764100000.0
2009-10-19 08:55:00,83.38,83.385,83.36,83.36,540200000.0
2009-10-19 08:56:00,83.36,83.37,83.355,83.365,256400000.0
2009-10-19 08:57:00,83.365,83.37,83.3,83.3,806700000.0
2009-10-19 08:58:00,83.3,83.305,83.28,83.28,668000001.0
2009-10-19 08:59:00,83.28,83.345,83.28,83.33,744099998.0
2009-10-19 09:00:00,83.33,83.36,83.29,83.29,931399997.0
2009-10-19 09:01:00,83.29,83.355,83.28,83.355,866000000.0
2009-10-19 09:02:00,83.355,83.395,83.355,83.39,746600000.0
2009-10-19 09:03:00,83.39,83.415,83.37,83.395,805100000.0
2009-10-19 09:04:00,83.395,83.435,83.375,83.425,655499999.0
2009-10-19 09:05:00,83.42,83.445,83.41,83.44,772400000.0
2009-10-19 09:06:00,83.44,83.44,83.41,83.415,651900000.0
2009-10-19 09:07:00,83.415,83.425,83.365,83.4,662900001.0
2009-10-19 09:08:00,83.395,83.425,83.365,83.39,813300000.0
2009-10-19 09:09:00,83.39,83.41,83.37,83.38,709600000.0
2009-10-19 09:10:00,83.38,83.43,83.38,83.425,680100000.0
2009-10-19 09:11:00,83.425,83.43,83.405,83.405,707599999.0
2009-10-19 09:12:00,83.41,83.43,83.41,83.42,665399999.0
2009-10-19 09:13:00,83.415,83.45,83.415,83.43,627200000.0
2009-10-19 09:14:00,83.43,83.465,83.425,83.46,736800000.0
2009-10-19 09:15:00,83.46,83.495,83.45,83.485,531300000.0
2009-10-19 09:16:00,83.49,83.49,83.455,83.46,370900000.0
2009-10-19 09:17:00,83.46,83.46,83.435,83.455,546700000.0
2009-10-19 09:18:00,83.46,83.46,83.405,83.415,555400000.0
2009-10-19 09:19:00,83.42,83.425,83.405,83.405,540900000.0
2009-10-19 09:20:00,83.405,83.44,83.395,83.435,729400000.0
2009-10-19 09:21:00,83.435,83.455,83.435,83.45,650399999.0
2009-10-19 09:22:00,83.45,83.45,83.415,83.415,640700000.0
2009-10-19 09:23:00,83.41,83.425,83.395,83.415,470300000.0
2009-10-19 09:24:00,83.41,83.42,83.395,83.395,370900000.0
2009-10-19 09:25:00,83.395,83.395,83.375,83.375,551600000.0
2009-10-19 09:26:00,83.375,83.4,83.365,83.375,476000000.0
2009-10-19 09:27:00,83.375,83.405,83.37,83.405,812300002.0
2009-10-19 09:28:00,83.4,83.435,83.385,83.43,709799998.0
2009-10-19 09:29:00,83.43,83.44,83.405,83.44,378200002.0
2009-10-19 09:30:00,83.44,83.495,83.435,83.49,804800003.0
2009-10-19 09:31:00,83.495,83.505,83.44,83.445,698700001.0
2009-10-19 09:32:00,83.445,83.49,83.445,83.47,651000000.0
2009-10-19 09:33:00,83.465,83.485,83.455,83.485,763699998.0
2009-10-19 09:34:00,83.48,83.485,83.455,83.465,874400000.0
2009-10-19 09:35:00,83.465,83.47,83.425,83.425,431100000.0
2009-10-19 09:36:00,83.425,83.445,83.415,83.43,474400000.0
2009-10-19 09:37:00,83.43,83.435,83.395,83.415,529799999.0
2009-10-19 09:38:00,83.415,83.425,83.37,83.37,711200001.0
2009-10-19 09:39:00,83.37,83.42,83.365,83.41,791000000.0
2009-10-19 09:40:00,83.405,83.455,83.405,83.44,952899999.0
2009-10-19 09:41:00,83.44,83.495,83.43,83.455,698100000.0
2009-10-19 09:42:00,83.465,83.465,83.43,83.45,845600001.0
2009-10-19 09:43:00,83.455,83.47,83.435,83.44,604600000.0
2009-10-19 09:44:00,83.435,83.465,83.425,83.455,786699999.0
2009-10-19 09:45:00,83.455,83.505,83.455,83.465,822100000.0
2009-10-19 09:46:00,83.465,83.485,83.455,83.48,481500000.0
2009-10-19 09:47:00,83.48,83.495,83.47,83.485,751199999.0
2009-10-19 09:48:00,83.485,83.505,83.47,83.475,515499999.0
2009-10-19 09:49:00,83.47,83.505,83.47,83.47,701600001.0
2009-10-19 09:50:00,83.475,83.505,83.47,83.48,476700000.0
2009-10-19 09:51:00,83.485,83.485,83.46,83.47,503099998.0
2009-10-19 09:52:00,83.47,83.47,83.42,83.43,677799999.0
2009-10-19 09:53:00,83.43,83.445,83.395,83.445,463400000.0
2009-10-19 09:54:00,83.445,83.485,83.435,83.48,396399998.0
2009-10-19 09:55:00,83.475,83.505,83.47,83.495,573200000.0
2009-10-19 09:56:00,83.495,83.495,83.455,83.465,308400000.0
2009-10-19 09:57:00,83.465,83.515,83.455,83.515,497600000.0
2009-10-19 09:58:00,83.51,83.535,83.485,83.53,809799999.0
2009-10-19 09:59:00,83.53,83.56,83.52,83.545,627100001.0
2009-10-19 10:00:00,83.545,83.555,83.525,83.53,830700000.0
2009-10-19 10:01:00,83.53,83.535,83.51,83.51,613200003.0
2009-10-19 10:02:00,83.51,83.51,83.475,83.485,450200000.0
2009-10-19 10:03:00,83.485,83.495,83.465,83.48,496300000.0
2009-10-19 10:04:00,83.485,83.485,83.46,83.46,772300000.0
2009-10-19 10:05:00,83.46,83.465,83.445,83.455,353299999.0
2009-10-19 10:06:00,83.455,83.455,83.425,83.43,755099999.0
2009-10-19 10:07:00,83.43,83.47,83.43,83.465,857600000.0
2009-10-19 10:08:00,83.465,83.465,83.445,83.455,525900001.0
2009-10-19 10:09:00,83.455,83.475,83.435,83.45,1002000000.0
2009-10-19 10:10:00,83.45,83.46,83.43,83.435,724400000.0
2009-10-19 10:11:00,83.435,83.435,83.385,83.385,653500000.0
2009-10-19 10:12:00,83.385,83.405,83.38,83.4,330000001.0
2009-10-19 10:13:00,83.4,83.405,83.37,83.395,819800002.0
2009-10-19 10:14:00,83.39,83.425,83.38,83.42,304400000.0
2009-10-19 10:15:00,83.42,83.42,83.375,83.395,312000000.0
2009-10-19 10:16:00,83.395,83.405,83.38,83.38,524300000.0
2009-10-19 10:17:00,83.38,83.39,83.37,83.375,554200000.0
2009-10-19 10:18:00,83.375,83.375,83.34,83.35,672200000.0
2009-10-19 10:19:00,83.355,83.405,83.355,83.395,576700000.0
2009-10-19 10:20:00,83.395,83.4,83.39,83.395,577999992.0
2009-10-19 10:21:00,83.395,83.395,83.37,83.385,545699999.0
2009-10-19 10:22:00,83.385,83.395,83.32,83.335,578900000.0
2009-10-19 10:23:00,83.345,83.345,83.305,83.31,620600000.0
2009-10-19 10:24:00,83.31,83.32,83.275,83.285,576700000.0
2009-10-19 10:25:00,83.285,83.315,83.285,83.295,300300000.0
2009-10-19 10:26:00,83.295,83.315,83.29,83.305,554800000.0
2009-10-19 10:27:00,83.305,83.34,83.295,83.33,340400000.0
2009-10-19 10:28:00,83.33,83.345,83.32,83.34,310300000.0
2009-10-19 10:29:00,83.34,83.41,83.34,83.4,419800000.0
2009-10-19 10:30:00,83.4,83.415,83.385,83.385,509600000.0
2009-10-19 10:31:00,83.375,83.385,83.35,83.365,754500001.0
2009-10-19 10:32:00,83.375,83.385,83.36,83.385,768700000.0
2009-10-19 10:33:00,83.385,83.415,83.38,83.41,548000000.0
2009-10-19 10:34:00,83.415,83.425,83.395,83.415,481100000.0
2009-10-19 10:35:00,83.415,83.445,83.4,83.445,316500000.0
2009-10-19 10:36:00,83.445,83.46,83.435,83.455,255600000.0
2009-10-19 10:37:00,83.455,83.475,83.445,83.475,330700000.0
2009-10-19 10:38:00,83.475,83.475,83.44,83.46,439600000.0
2009-10-19 10:39:00,83.45,83.46,83.425,83.435,474700000.0
2009-10-19 10:40:00,83.435,83.44,83.415,83.415,226800000.0
2009-10-19 10:41:00,83.42,83.42,83.38,83.42,511400000.0
2009-10-19 10:42:00,83.425,83.435,83.41,83.425,437000000.0
2009-10-19 10:43:00,83.425,83.43,83.395,83.395,353500000.0
2009-10-19 10:44:00,83.395,83.415,83.395,83.41,246700000.0
2009-10-19 10:45:00,83.415,83.42,83.41,83.41,339399999.0
2009-10-19 10:46:00,83.41,83.41,83.385,83.41,549200001.0
2009-10-19 10:47:00,83.405,83.42,83.395,83.395,466500000.0
2009-10-19 10:48:00,83.395,83.405,83.355,83.38,777000000.0
2009-10-19 10:49:00,83.38,83.4,83.355,83.37,702700001.0
2009-10-19 10:50:00,83.37,83.395,83.365,83.395,779599999.0
2009-10-19 10:51:00,83.395,83.42,83.395,83.415,380500000.0
2009-10-19 10:52:00,83.415,83.44,83.41,83.435,307400000.0
2009-10-19 10:53:00,83.44,83.46,83.42,83.455,539600000.0
2009-10-19 10:54:00,83.46,83.475,83.445,83.46,810999997.0
2009-10-19 10:55:00,83.46,83.505,83.46,83.5,547000000.0
2009-10-19 10:56:00,83.5,83.51,83.48,83.505,714799998.0
2009-10-19 10:57:00,83.505,83.515,83.47,83.47,668799999.0
2009-10-19 10:58:00,83.47,83.485,83.44,83.45,1021000001.0
2009-10-19 10:59:00,83.45,83.465,83.425,83.445,921999999.0
2009-10-19 11:00:00,83.445,83.445,83.4,83.42,573600001.0
2009-10-19 11:01:00,83.425,83.445,83.425,83.44,341200000.0
2009-10-19 11:02:00,83.44,83.47,83.44,83.46,550900000.0
2009-10-19 11:03:00,83.465,83.475,83.45,83.47,481199999.0
2009-10-19 11:04:00,83.475,83.49,83.44,83.455,732700001.0
2009-10-19 11:05:00,83.45,83.455,83.435,83.44,699899999.0
2009-10-19 11:06:00,83.44,83.49,83.435,83.435,888300001.0
2009-10-19 11:07:00,83.435,83.455,83.4,83.42,760399999.0
2009-10-19 11:08:00,83.42,83.425,83.385,83.415,687499998.0
2009-10-19 11:09:00,83.415,83.42,83.385,83.395,303000000.0
2009-10-19 11:10:00,83.395,83.41,83.385,83.405,560000001.0
2009-10-19 11:11:00,83.405,83.405,83.38,83.39,483999996.0
2009-10-19 11:12:00,83.39,83.39,83.37,83.37,270500004.0
2009-10-19 11:13:00,83.37,83.375,83.37,83.375,347599998.0
2009-10-19 11:14:00,83.37,83.4,83.35,83.355,501100000.0
2009-10-19 11:15:00,83.355,83.365,83.345,83.355,274800000.0
2009-10-19 11:16:00,83.355,83.36,83.325,83.355,612399999.0
2009-10-19 11:17:00,83.35,83.39,83.34,83.39,468000000.0
2009-10-19 11:18:00,83.39,83.4,83.375,83.385,462800000.0
2009-10-19 11:19:00,83.385,83.415,83.385,83.415,414499999.0
2009-10-19 11:20:00,83.415,83.43,83.41,83.42,426800000.0
2009-10-19 11:21:00,83.42,83.42,83.4,83.41,213900000.0
2009-10-19 11:22:00,83.41,83.42,83.405,83.405,507900000.0
2009-10-19 11:23:00,83.405,83.42,83.395,83.42,515699996.0
2009-10-19 11:24:00,83.42,83.465,83.415,83.46,487400000.0
2009-10-19 11:25:00,83.46,83.47,83.445,83.46,585200000.0
2009-10-19 11:26:00,83.46,83.46,83.435,83.45,325000000.0
2009-10-19 11:27:00,83.445,83.465,83.445,83.46,389800000.0
2009-10-19 11:28:00,83.46,83.48,83.45,83.46,564100000.0
2009-10-19 11:29:00,83.46,83.485,83.455,83.48,511000000.0
2009-10-19 11:30:00,83.475,83.485,83.44,83.44,423900000.0
2009-10-19 11:31:00,83.44,83.44,83.41,83.44,344500000.0
2009-10-19 11:32:00,83.435,83.455,83.435,83.445,319100000.0
2009-10-19 11:33:00,83.45,83.47,83.44,83.46,748499999.0
2009-10-19 11:34:00,83.46,83.485,83.455,83.48,563200000.0
2009-10-19 11:35:00,83.48,83.49,83.47,83.475,641199999.0
2009-10-19 11:36:00,83.475,83.485,83.46,83.46,748200000.0
2009-10-19 11:37:00,83.46,83.49,83.455,83.49,708400000.0
2009-10-19 11:38:00,83.495,83.495,83.475,83.495,562799997.0
2009-10-19 11:39:00,83.495,83.495,83.47,83.47,775400000.0
2009-10-19 11:40:00,83.47,83.5,83.47,83.495,394500002.0
2009-10-19 11:41:00,83.495,83.515,83.495,83.51,602399998.0
2009-10-19 11:42:00,83.51,83.52,83.505,83.515,365800000.0
2009-10-19 11:43:00,83.515,83.515,83.505,83.515,511600000.0
2009-10-19 11:44:00,83.515,83.525,83.515,83.515,369400000.0
2009-10-19 11:45:00,83.515,83.57,83.515,83.57,578500000.0
2009-10-19 11:46:00,83.57,83.615,83.57,83.61,831599999.0
2009-10-19 11:47:00,83.61,83.625,83.605,83.62,612600000.0
2009-10-19 11:48:00,83.615,83.645,83.615,83.62,554199999.0
2009-10-19 11:49:00,83.62,83.71,83.62,83.69,615700000.0
2009-10-19 11:50:00,83.69,83.7,83.65,83.65,618900000.0
2009-10-19 11:51:00,83.65,83.675,83.645,83.65,838900001.0
2009-10-19 11:52:00,83.65,83.66,83.62,83.625,574900000.0
2009-10-19 11:53:00,83.62,83.63,83.59,83.6,740000000.0
2009-10-19 11:54:00,83.595,83.595,83.56,83.585,408400000.0
2009-10-19 11:55:00,83.585,83.61,83.58,83.61,401500000.0
2009-10-19 11:56:00,83.605,83.62,83.595,83.6,344700000.0
2009-10-19 11:57:00,83.6,83.605,83.585,83.59,300900000.0
2009-10-19 11:58:00,83.59,83.59,83.54,83.57,681000000.0
2009-10-19 11:59:00,83.575,83.595,83.565,83.585,542399999.0
2009-10-19 12:00:00,83.59,83.62,83.585,83.62,366700000.0
2009-10-19 12:01:00,83.62,83.645,83.62,83.63,373999999.0
2009-10-19 12:02:00,83.635,83.64,83.615,83.62,291300000.0
2009-10-19 12:03:00,83.62,83.64,83.615,83.63,421800000.0
2009-10-19 12:04:00,83.63,83.66,83.62,83.62,520400001.0
2009-10-19 12:05:00,83.62,83.67,83.62,83.65,464999999.0
2009-10-19 12:06:00,83.645,83.665,83.61,83.62,369700000.0
2009-10-19 12:07:00,83.62,83.665,83.62,83.66,666100001.0
2009-10-19 12:08:00,83.66,83.675,83.65,83.665,423900000.0
2009-10-19 12:09:00,83.67,83.67,83.635,83.635,498300000.0
2009-10-19 12:10:00,83.635,83.685,83.635,83.655,798200002.0
2009-10-19 12:11:00,83.655,83.66,83.635,83.635,392700000.0
2009-10-19 12:12:00,83.63,83.635,83.605,83.63,446800000.0
2009-10-19 12:13:00,83.64,83.66,83.64,83.655,481399999.0
2009-10-19 12:14:00,83.66,83.66,83.625,83.64,402900000.0
2009-10-19 12:15:00,83.635,83.655,83.63,83.645,309300000.0
2009-10-19 12:16:00,83.645,83.66,83.64,83.65,434100000.0
2009-10-19 12:17:00,83.65,83.66,83.64,83.64,283700000.0
2009-10-19 12:18:00,83.635,83.685,83.635,83.665,412100000.0
2009-10-19 12:19:00,83.66,83.67,83.655,83.665,487800000.0
2009-10-19 12:20:00,83.665,83.67,83.655,83.67,503400001.0
2009-10-19 12:21:00,83.67,83.68,83.665,83.665,693400000.0
2009-10-19 12:22:00,83.665,83.675,83.665,83.67,145300000.0
2009-10-19 12:23:00,83.67,83.705,83.67,83.68,544000000.0
2009-10-19 12:24:00,83.67,83.67,83.65,83.66,237800000.0
2009-10-19 12:25:00,83.66,83.67,83.645,83.645,298400000.0
2009-10-19 12:26:00,83.645,83.645,83.615,83.64,661499998.0
2009-10-19 12:27:00,83.635,83.65,83.625,83.635,682500000.0
2009-10-19 12:28:00,83.635,83.64,83.625,83.63,582700000.0
2009-10-19 12:29:00,83.63,83.645,83.625,83.64,319600001.0
2009-10-19 12:30:00,83.64,83.675,83.64,83.67,423800000.0
2009-10-19 12:31:00,83.685,83.685,83.66,83.665,279100001.0
2009-10-19 12:32:00,83.665,83.675,83.665,83.67,351600001.0
2009-10-19 12:33:00,83.67,83.67,83.64,83.66,585600000.0
2009-10-19 12:34:00,83.66,83.665,83.645,83.65,540000003.0
2009-10-19 12:35:00,83.65,83.655,83.645,83.65,286000001.0
2009-10-19 12:36:00,83.65,83.65,83.635,83.635,415400000.0
2009-10-19 12:37:00,83.635,83.635,83.575,83.59,567699999.0
2009-10-19 12:38:00,83.59,83.63,83.59,83.605,952600002.0
2009-10-19 12:39:00,83.605,83.62,83.6,83.615,605699998.0
2009-10-19 12:40:00,83.615,83.635,83.61,83.635,415000000.0
2009-10-19 12:41:00,83.635,83.64,83.61,83.62,556400001.0
2009-10-19 12:42:00,83.62,83.625,83.605,83.615,691199999.0
2009-10-19 12:43:00,83.615,83.635,83.61,83.62,526400002.0
2009-10-19 12:44:00,83.625,83.65,83.625,83.625,498500000.0
2009-10-19 12:45:00,83.625,83.635,83.62,83.625,653600000.0
2009-10-19 12:46:00,83.625,83.64,83.615,83.63,616000001.0
2009-10-19 12:47:00,83.63,83.63,83.625,83.625,241000000.0
2009-10-19 12:48:00,83.63,83.635,83.61,83.62,382300000.0
2009-10-19 12:49:00,83.62,83.63,83.61,83.62,157400000.0
2009-10-19 12:50:00,83.62,83.655,83.62,83.655,488800000.0
2009-10-19 12:51:00,83.655,83.655,83.635,83.64,381700000.0
2009-10-19 12:52:00,83.64,83.64,83.62,83.62,313600000.0
2009-10-19 12:53:00,83.62,83.66,83.62,83.65,693500002.0
2009-10-19 12:54:00,83.65,83.65,83.595,83.595,506099999.0
2009-10-19 12:55:00,83.595,83.605,83.58,83.58,567599999.0
2009-10-19 12:56:00,83.58,83.625,83.58,83.615,768900001.0
2009-10-19 12:57:00,83.615,83.64,83.615,83.64,865500002.0
2009-10-19 12:58:00,83.64,83.645,83.62,83.625,955300000.0
2009-10-19 12:59:00,83.625,83.645,83.62,83.62,902499999.0
2009-10-19 13:00:00,83.62,83.67,83.615,83.655,963199997.0
2009-10-19 13:01:00,83.655,83.675,83.655,83.665,933699999.0
2009-10-19 13:02:00,83.665,83.69,83.665,83.68,829700000.0
2009-10-19 13:03:00,83.68,83.715,83.68,83.705,624900000.0
2009-10-19 13:04:00,83.705,83.715,83.685,83.695,458200000.0
2009-10-19 13:05:00,83.695,83.725,83.695,83.72,576000001.0
2009-10-19 13:06:00,83.72,83.76,83.72,83.745,474700001.0
2009-10-19 13:07:00,83.745,83.75,83.715,83.735,535200000.0
2009-10-19 13:08:00,83.73,83.75,83.71,83.74,645500000.0
2009-10-19 13:09:00,83.74,83.755,83.735,83.745,555300000.0
2009-10-19 13:10:00,83.75,83.755,83.725,83.73,219500001.0
2009-10-19 13:11:00,83.725,83.735,83.72,83.72,787299996.0
2009-10-19 13:12:00,83.72,83.73,83.715,83.715,519600000.0
2009-10-19 13:13:00,83.715,83.725,83.705,83.705,317000001.0
2009-10-19 13:14:00,83.705,83.715,83.705,83.71,556799999.0
2009-10-19 13:15:00,83.71,83.725,83.71,83.72,254800000.0
2009-10-19 13:16:00,83.72,83.74,83.715,83.74,402700000.0
2009-10-19 13:17:00,83.74,83.745,83.73,83.735,394800000.0
2009-10-19 13:18:00,83.735,83.735,83.725,83.725,414399997.0
2009-10-19 13:19:00,83.725,83.735,83.72,83.73,418799999.0
2009-10-19 13:20:00,83.73,83.75,83.725,83.745,815400002.0
2009-10-19 13:21:00,83.745,83.79,83.74,83.79,530000001.0
2009-10-19 13:22:00,83.79,83.79,83.785,83.785,406200003.0
2009-10-19 13:23:00,83.785,83.805,83.78,83.79,446999999.0
2009-10-19 13:24:00,83.79,83.795,83.775,83.79,725400000.0
2009-10-19 13:25:00,83.785,83.81,83.785,83.81,611100000.0
2009-10-19 13:26:00,83.81,83.825,83.8,83.805,333800000.0
2009-10-19 13:27:00,83.805,83.825,83.805,83.82,565599999.0
2009-10-19 13:28:00,83.83,83.83,83.79,83.79,654200003.0
2009-10-19 13:29:00,83.79,83.825,83.785,83.815,519000000.0
2009-10-19 13:30:00,83.815,83.825,83.78,83.785,478400000.0
2009-10-19 13:31:00,83.785,83.795,83.78,83.785,455200000.0
2009-10-19 13:32:00,83.785,83.82,83.785,83.8,484800000.0
2009-10-19 13:33:00,83.8,83.805,83.775,83.78,352500000.0
2009-10-19 13:34:00,83.775,83.79,83.775,83.79,465700001.0
2009-10-19 13:35:00,83.79,83.795,83.785,83.795,359200000.0
2009-10-19 13:36:00,83.795,83.8,83.785,83.79,218699999.0
2009-10-19 13:37:00,83.785,83.785,83.74,83.74,507800000.0
2009-10-19 13:38:00,83.74,83.765,83.74,83.755,702900000.0
2009-10-19 13:39:00,83.755,83.755,83.74,83.74,267000000.0
2009-10-19 13:40:00,83.74,83.74,83.72,83.72,544900000.0
2009-10-19 13:41:00,83.72,83.745,83.715,83.725,424600001.0
2009-10-19 13:42:00,83.725,83.725,83.715,83.72,446100000.0
2009-10-19 13:43:00,83.72,83.725,83.7,83.715,384900000.0
2009-10-19 13:44:00,83.715,83.715,83.695,83.7,333900000.0
2009-10-19 13:45:00,83.7,83.745,83.695,83.74,733500000.0
2009-10-19 13:46:00,83.74,83.745,83.72,83.745,624300000.0
2009-10-19 13:47:00,83.745,83.77,83.74,83.76,228000000.0
2009-10-19 13:48:00,83.76,83.78,83.76,83.77,612600001.0
2009-10-19 13:49:00,83.77,83.785,83.76,83.775,700200001.0
2009-10-19 13:50:00,83.775,83.79,83.74,83.745,536400000.0
2009-10-19 13:51:00,83.745,83.745,83.715,83.72,348499999.0
2009-10-19 13:52:00,83.72,83.745,83.72,83.74,390799999.0
2009-10-19 13:53:00,83.74,83.74,83.725,83.725,379800000.0
2009-10-19 13:54:00,83.725,83.74,83.725,83.735,447700000.0
2009-10-19 13:55:00,83.735,83.74,83.725,83.735,282800000.0
2009-10-19 13:56:00,83.735,83.775,83.715,83.77,774900000.0
2009-10-19 13:57:00,83.77,83.785,83.765,83.77,356900000.0
2009-10-19 13:58:00,83.765,83.77,83.75,83.765,349200000.0
2009-10-19 13:59:00,83.765,83.77,83.75,83.76,177700000.0
2009-10-19 14:00:00,83.76,83.78,83.76,83.77,239600000.0
2009-10-19 14:01:00,83.77,83.775,83.745,83.755,625600000.0
2009-10-19 14:02:00,83.755,83.77,83.725,83.725,508100006.0
2009-10-19 14:03:00,83.73,83.745,83.73,83.745,177200000.0
2009-10-19 14:04:00,83.745,83.755,83.74,83.745,476300000.0
2009-10-19 14:05:00,83.745,83.745,83.71,83.715,726400001.0
2009-10-19 14:06:00,83.715,83.725,83.695,83.705,486800000.0
2009-10-19 14:07:00,83.705,83.705,83.685,83.69,292600000.0
2009-10-19 14:08:00,83.69,83.69,83.645,83.645,626700001.0
2009-10-19 14:09:00,83.645,83.65,83.625,83.63,511500002.0
2009-10-19 14:10:00,83.635,83.64,83.59,83.59,677500000.0
2009-10-19 14:11:00,83.59,83.625,83.59,83.62,447000000.0
2009-10-19 14:12:00,83.62,83.64,83.62,83.63,386600000.0
2009-10-19 14:13:00,83.63,83.655,83.625,83.65,433500000.0
2009-10-19 14:14:00,83.65,83.7,83.65,83.69,615000000.0
2009-10-19 14:15:00,83.69,83.705,83.67,83.67,541400000.0
2009-10-19 14:16:00,83.67,83.705,83.63,83.685,749100001.0
2009-10-19 14:17:00,83.685,83.7,83.66,83.66,529400000.0
2009-10-19 14:18:00,83.66,83.685,83.645,83.685,605100000.0
2009-10-19 14:19:00,83.685,83.685,83.66,83.66,317700000.0
2009-10-19 14:20:00,83.66,83.665,83.64,83.65,582300003.0
2009-10-19 14:21:00,83.65,83.665,83.64,83.66,478300000.0
2009-10-19 14:22:00,83.66,83.665,83.655,83.655,323199998.0
2009-10-19 14:23:00,83.655,83.69,83.655,83.685,415600000.0
2009-10-19 14:24:00,83.685,83.7,83.67,83.7,437500000.0
2009-10-19 14:25:00,83.7,83.7,83.67,83.675,185400000.0
2009-10-19 14:26:00,83.675,83.695,83.67,83.675,291900000.0
2009-10-19 14:27:00,83.68,83.7,83.675,83.685,633400000.0
2009-10-19 14:28:00,83.685,83.71,83.685,83.705,213700000.0
2009-10-19 14:29:00,83.705,83.71,83.695,83.695,249900000.0
2009-10-19 14:30:00,83.695,83.715,83.68,83.69,428500000.0
2009-10-19 14:31:00,83.69,83.695,83.65,83.655,512500000.0
2009-10-19 14:32:00,83.655,83.67,83.65,83.65,369399999.0
2009-10-19 14:33:00,83.65,83.68,83.65,83.655,445500000.0
2009-10-19 14:34:00,83.655,83.66,83.645,83.65,541100000.0
2009-10-19 14:35:00,83.65,83.66,83.64,83.64,346600000.0
2009-10-19 14:36:00,83.64,83.65,83.625,83.625,247300000.0
2009-10-19 14:37:00,83.625,83.675,83.625,83.67,488000000.0
2009-10-19 14:38:00,83.67,83.695,83.67,83.69,287000000.0
2009-10-19 14:39:00,83.69,83.715,83.69,83.705,528400000.0
2009-10-19 14:40:00,83.705,83.705,83.68,83.695,519300001.0
2009-10-19 14:41:00,83.695,83.7,83.675,83.695,523400000.0
2009-10-19 14:42:00,83.695,83.71,83.685,83.685,153500000.0
2009-10-19 14:43:00,83.685,83.69,83.66,83.66,271700000.0
2009-10-19 14:44:00,83.66,83.675,83.64,83.645,409000000.0
2009-10-19 14:45:00,83.645,83.65,83.615,83.625,342300000.0
2009-10-19 14:46:00,83.625,83.625,83.595,83.6,473700000.0
2009-10-19 14:47:00,83.6,83.605,83.54,83.55,525099998.0
2009-10-19 14:48:00,83.545,83.575,83.545,83.555,602900001.0
2009-10-19 14:49:00,83.555,83.585,83.555,83.585,630799999.0
2009-10-19 14:50:00,83.585,83.585,83.565,83.57,670200000.0
2009-10-19 14:51:00,83.57,83.595,83.57,83.585,413900000.0
2009-10-19 14:52:00,83.585,83.595,83.575,83.585,323600000.0
2009-10-19 14:53:00,83.58,83.61,83.575,83.605,536200000.0
2009-10-19 14:54:00,83.605,83.625,83.605,83.625,664399999.0
2009-10-19 14:55:00,83.62,83.65,83.615,83.625,505200000.0
2009-10-19 14:56:00,83.625,83.645,83.61,83.61,716300000.0
2009-10-19 14:57:00,83.605,83.615,83.595,83.605,431800000.0
2009-10-19 14:58:00,83.605,83.605,83.59,83.59,290300000.0
2009-10-19 14:59:00,83.59,83.605,83.585,83.6,684800003.0
2009-10-19 15:00:00,83.605,83.65,83.605,83.64,803100000.0
2009-10-19 15:01:00,83.64,83.67,83.635,83.655,746199999.0
2009-10-19 15:02:00,83.655,83.66,83.605,83.615,804500000.0
2009-10-19 15:03:00,83.615,83.635,83.615,83.63,530700000.0
2009-10-19 15:04:00,83.635,83.64,83.625,83.64,889499997.0
2009-10-19 15:05:00,83.64,83.665,83.64,83.645,419600000.0
2009-10-19 15:06:00,83.645,83.665,83.635,83.66,685599998.0
2009-10-19 15:07:00,83.66,83.665,83.645,83.655,575900000.0
2009-10-19 15:08:00,83.655,83.66,83.635,83.635,279600000.0
2009-10-19 15:09:00,83.64,83.655,83.635,83.65,426400000.0
2009-10-19 15:10:00,83.65,83.65,83.63,83.65,478700000.0
2009-10-19 15:11:00,83.65,83.65,83.63,83.63,195300000.0
2009-10-19 15:12:00,83.63,83.66,83.63,83.655,391900000.0
2009-10-19 15:13:00,83.66,83.665,83.645,83.645,344200000.0
2009-10-19 15:14:00,83.65,83.65,83.645,83.65,372000001.0
2009-10-19 15:15:00,83.65,83.68,83.645,83.65,608700001.0
2009-10-19 15:16:00,83.65,83.665,83.645,83.655,373200000.0
2009-10-19 15:17:00,83.66,83.68,83.65,83.675,339000000.0
2009-10-19 15:18:00,83.675,83.705,83.675,83.705,455700002.0
2009-10-19 15:19:00,83.71,83.715,83.69,83.695,481700000.0
2009-10-19 15:20:00,83.7,83.7,83.685,83.695,521300000.0
2009-10-19 15:21:00,83.695,83.705,83.695,83.695,1021000000.0
2009-10-19 15:22:00,83.695,83.715,83.685,83.695,506600000.0
2009-10-19 15:23:00,83.695,83.7,83.685,83.695,430200001.0
2009-10-19 15:24:00,83.695,83.705,83.68,83.685,457200000.0
2009-10-19 15:25:00,83.685,83.695,83.68,83.685,420100000.0
2009-10-19 15:26:00,83.685,83.695,83.675,83.675,331500000.0
2009-10-19 15:27:00,83.675,83.68,83.655,83.655,366700001.0
2009-10-19 15:28:00,83.66,83.66,83.635,83.635,904600008.0
2009-10-19 15:29:00,83.635,83.655,83.635,83.655,777100005.0
2009-10-19 15:30:00,83.65,83.7,83.65,83.7,749500000.0
2009-10-19 15:31:00,83.7,83.7,83.655,83.655,510200000.0
2009-10-19 15:32:00,83.655,83.68,83.615,83.62,674400000.0
2009-10-19 15:33:00,83.625,83.635,83.605,83.605,729000000.0
2009-10-19 15:34:00,83.6,83.605,83.58,83.59,554699999.0
2009-10-19 15:35:00,83.59,83.66,83.59,83.64,554500000.0
2009-10-19 15:36:00,83.64,83.66,83.62,83.64,579100000.0
2009-10-19 15:37:00,83.64,83.675,83.64,83.645,768800001.0
2009-10-19 15:38:00,83.645,83.67,83.635,83.645,785499999.0
2009-10-19 15:39:00,83.645,83.655,83.615,83.635,589200000.0
2009-10-19 15:40:00,83.635,83.675,83.635,83.655,834299998.0
2009-10-19 15:41:00,83.66,83.695,83.655,83.675,756899999.0
2009-10-19 15:42:00,83.67,83.68,83.66,83.665,551000001.0
2009-10-19 15:43:00,83.665,83.675,83.6,83.6,727800001.0
2009-10-19 15:44:00,83.6,83.62,83.575,83.58,804000000.0
2009-10-19 15:45:00,83.585,83.605,83.575,83.6,818299999.0
2009-10-19 15:46:00,83.6,83.62,83.595,83.6,485800000.0
2009-10-19 15:47:00,83.6,83.61,83.545,83.55,515200000.0
2009-10-19 15:48:00,83.55,83.595,83.545,83.58,593200000.0
2009-10-19 15:49:00,83.58,83.58,83.52,83.545,788800000.0
2009-10-19 15:50:00,83.545,83.555,83.5,83.515,398100000.0
2009-10-19 15:51:00,83.515,83.52,83.49,83.5,768400000.0
2009-10-19 15:52:00,83.5,83.505,83.46,83.475,804500000.0
2009-10-19 15:53:00,83.475,83.495,83.465,83.49,468800000.0
2009-10-19 15:54:00,83.49,83.49,83.45,83.455,620400000.0
2009-10-19 15:55:00,83.455,83.47,83.45,83.47,441700000.0
2009-10-19 15:56:00,83.47,83.495,83.465,83.49,682600001.0
2009-10-19 15:57:00,83.49,83.49,83.46,83.475,682200000.0
2009-10-19 15:58:00,83.475,83.475,83.455,83.465,456400000.0
2009-10-19 15:59:00,83.475,83.485,83.46,83.47,504700000.0
2009-10-19 16:00:00,83.47,83.51,83.46,83.495,528300000.0
2009-10-19 16:01:00,83.495,83.515,83.47,83.49,729500000.0
2009-10-19 16:02:00,83.49,83.55,83.485,83.535,883500002.0
2009-10-19 16:03:00,83.54,83.56,83.5,83.55,898700000.0
2009-10-19 16:04:00,83.545,83.56,83.525,83.56,687999999.0
2009-10-19 16:05:00,83.56,83.575,83.54,83.575,683299999.0
2009-10-19 16:06:00,83.575,83.6,83.56,83.595,832300000.0
2009-10-19 16:07:00,83.595,83.61,83.57,83.585,625799998.0
2009-10-19 16:08:00,83.585,83.585,83.525,83.525,395600000.0
2009-10-19 16:09:00,83.525,83.53,83.5,83.525,637000000.0
2009-10-19 16:10:00,83.515,83.52,83.49,83.495,887700001.0
2009-10-19 16:11:00,83.495,83.555,83.495,83.525,898999998.0
2009-10-19 16:12:00,83.53,83.545,83.51,83.515,660700000.0
2009-10-19 16:13:00,83.515,83.53,83.48,83.48,652799998.0
2009-10-19 16:14:00,83.48,83.485,83.445,83.475,849700002.0
2009-10-19 16:15:00,83.475,83.48,83.445,83.445,816099999.0
2009-10-19 16:16:00,83.445,83.47,83.44,83.445,858300001.0
2009-10-19 16:17:00,83.445,83.46,83.37,83.38,893600001.0
2009-10-19 16:18:00,83.38,83.4,83.355,83.39,550200000.0
2009-10-19 16:19:00,83.385,83.405,83.375,83.385,631600000.0
2009-10-19 16:20:00,83.385,83.465,83.385,83.445,804599999.0
2009-10-19 16:21:00,83.445,83.51,83.445,83.505,602800000.0
2009-10-19 16:22:00,83.5,83.545,83.495,83.545,862799998.0
2009-10-19 16:23:00,83.545,83.62,83.525,83.6,749500000.0
2009-10-19 16:24:00,83.605,83.635,83.6,83.635,685300001.0
2009-10-19 16:25:00,83.625,83.67,83.62,83.645,844100000.0
2009-10-19 16:26:00,83.645,83.645,83.62,83.62,852299999.0
2009-10-19 16:27:00,83.62,83.645,83.61,83.64,715400000.0
2009-10-19 16:28:00,83.64,83.64,83.62,83.625,579800000.0
2009-10-19 16:29:00,83.63,83.645,83.625,83.64,385700000.0
2009-10-19 16:30:00,83.64,83.7,83.64,83.675,719499999.0
2009-10-19 16:31:00,83.68,83.7,83.68,83.69,567500000.0
2009-10-19 16:32:00,83.695,83.705,83.685,83.695,641000000.0
2009-10-19 16:33:00,83.695,83.705,83.665,83.68,435900000.0
2009-10-19 16:34:00,83.675,83.69,83.655,83.675,597500000.0
2009-10-19 16:35:00,83.675,83.675,83.645,83.665,586600000.0
2009-10-19 16:36:00,83.665,83.675,83.65,83.655,294900000.0
2009-10-19 16:37:00,83.65,83.65,83.58,83.595,463300001.0
2009-10-19 16:38:00,83.6,83.625,83.595,83.62,622500000.0
2009-10-19 16:39:00,83.62,83.635,83.595,83.61,733000000.0
2009-10-19 16:40:00,83.605,83.635,83.585,83.625,1150700001.0
2009-10-19 16:41:00,83.635,83.65,83.61,83.63,596900000.0
2009-10-19 16:42:00,83.63,83.65,83.61,83.635,608900000.0
2009-10-19 16:43:00,83.645,83.665,83.62,83.625,550799998.0
2009-10-19 16:44:00,83.625,83.635,83.625,83.63,439100000.0
2009-10-19 16:45:00,83.63,83.655,83.625,83.635,565700000.0
2009-10-19 16:46:00,83.635,83.645,83.625,83.63,477500000.0
2009-10-19 16:47:00,83.63,83.63,83.605,83.61,434400000.0
2009-10-19 16:48:00,83.615,83.615,83.555,83.585,497600000.0
2009-10-19 16:49:00,83.585,83.605,83.58,83.585,615900000.0
2009-10-19 16:50:00,83.585,83.625,83.585,83.62,738700001.0
2009-10-19 16:51:00,83.62,83.71,83.615,83.71,718300000.0
2009-10-19 16:52:00,83.71,83.74,83.695,83.72,769900003.0
2009-10-19 16:53:00,83.72,83.73,83.7,83.71,646900001.0
2009-10-19 16:54:00,83.71,83.72,83.695,83.695,706799999.0
2009-10-19 16:55:00,83.695,83.71,83.68,83.705,765799998.0
2009-10-19 16:56:00,83.705,83.73,83.705,83.725,549000001.0
2009-10-19 16:57:00,83.725,83.735,83.71,83.715,724000000.0
2009-10-19 16:58:00,83.715,83.74,83.705,83.71,717000000.0
2009-10-19 16:59:00,83.71,83.735,83.675,83.685,805800000.0
2009-10-19 17:00:00,83.685,83.7,83.67,83.675,630499998.0
2009-10-19 17:01:00,83.685,83.705,83.685,83.705,542700000.0
2009-10-19 17:02:00,83.705,83.715,83.69,83.7,591800001.0
2009-10-19 17:03:00,83.7,83.755,83.7,83.755,671600000.0
2009-10-19 17:04:00,83.76,83.78,83.755,83.765,423700000.0
2009-10-19 17:05:00,83.76,83.79,83.75,83.765,611099999.0
2009-10-19 17:06:00,83.765,83.795,83.765,83.79,562500000.0
2009-10-19 17:07:00,83.79,83.8,83.79,83.795,422800000.0
2009-10-19 17:08:00,83.795,83.795,83.775,83.78,473300000.0
2009-10-19 17:09:00,83.785,83.79,83.76,83.78,675699997.0
2009-10-19 17:10:00,83.78,83.79,83.77,83.785,578399999.0
2009-10-19 17:11:00,83.785,83.83,83.775,83.795,729300000.0
2009-10-19 17:12:00,83.805,83.86,83.805,83.855,573300000.0
2009-10-19 17:13:00,83.855,83.86,83.835,83.835,665200000.0
2009-10-19 17:14:00,83.835,83.85,83.825,83.845,596099999.0
2009-10-19 17:15:00,83.845,83.855,83.825,83.84,705199999.0
2009-10-19 17:16:00,83.84,83.895,83.84,83.88,1004899999.0
2009-10-19 17:17:00,83.885,83.915,83.88,83.915,508899999.0
2009-10-19 17:18:00,83.93,83.935,83.9,83.915,901499999.0
2009-10-19 17:19:00,83.915,83.97,83.915,83.945,488399999.0
2009-10-19 17:20:00,83.945,83.95,83.93,83.945,976599996.0
2009-10-19 17:21:00,83.945,83.97,83.91,83.915,512100000.0
2009-10-19 17:22:00,83.92,83.93,83.865,83.895,728999997.0
2009-10-19 17:23:00,83.895,83.925,83.88,83.92,925300000.0
2009-10-19 17:24:00,83.915,83.93,83.895,83.905,1031600003.0
2009-10-19 17:25:00,83.905,83.92,83.905,83.92,879099999.0
2009-10-19 17:26:00,83.92,83.925,83.895,83.905,947399999.0
2009-10-19 17:27:00,83.905,83.95,83.905,83.94,825900001.0
2009-10-19 17:28:00,83.94,83.995,83.925,83.99,784099998.0
2009-10-19 17:29:00,83.985,83.985,83.96,83.965,663400000.0
2009-10-19 17:30:00,83.975,83.995,83.97,83.975,791699999.0
2009-10-19 17:31:00,83.975,84.005,83.965,83.965,934599999.0
2009-10-19 17:32:00,83.965,84.035,83.965,84.0,834900001.0
2009-10-19 17:33:00,84.005,84.005,83.985,83.985,902000002.0
2009-10-19 17:34:00,83.99,84.015,83.98,84.0,1027499996.0
2009-10-19 17:35:00,84.0,84.03,84.0,84.02,545499999.0
2009-10-19 17:36:00,84.02,84.02,83.99,83.995,897899999.0
2009-10-19 17:37:00,83.995,84.01,83.98,83.985,788000001.0
2009-10-19 17:38:00,83.985,83.99,83.97,83.98,640900000.0
2009-10-19 17:39:00,83.98,83.995,83.98,83.99,898199998.0
2009-10-19 17:40:00,83.99,83.99,83.95,83.95,679900000.0
2009-10-19 17:41:00,83.95,83.98,83.945,83.97,561700001.0
2009-10-19 17:42:00,83.97,83.985,83.94,83.96,877099998.0
2009-10-19 17:43:00,83.96,83.96,83.935,83.955,621600000.0
2009-10-19 17:44:00,83.95,83.955,83.93,83.94,531800000.0
2009-10-19 17:45:00,83.94,83.955,83.925,83.95,775000000.0
2009-10-19 17:46:00,83.945,83.965,83.935,83.965,844800007.0
2009-10-19 17:47:00,83.96,83.98,83.945,83.975,594000000.0
2009-10-19 17:48:00,83.97,83.99,83.965,83.97,443300001.0
2009-10-19 17:49:00,83.97,83.99,83.97,83.98,468500001.0
2009-10-19 17:50:00,83.98,83.99,83.965,83.98,977400005.0
2009-10-19 17:51:00,83.98,84.0,83.975,83.995,1066299996.0
2009-10-19 17:52:00,83.995,84.015,83.985,83.99,868999999.0
2009-10-19 17:53:00,83.995,84.045,83.99,84.04,653700000.0
2009-10-19 17:54:00,84.035,84.04,84.005,84.035,1001099999.0
2009-10-19 17:55:00,84.035,84.04,84.025,84.03,481400002.0
2009-10-19 17:56:00,84.03,84.06,84.025,84.045,712999999.0
2009-10-19 17:57:00,84.04,84.065,84.035,84.05,738200001.0
2009-10-19 17:58:00,84.04,84.06,84.035,84.04,697900000.0
2009-10-19 17:59:00,84.04,84.045,84.025,84.04,568000000.0
2009-10-19 18:00:00,84.04,84.065,84.04,84.065,674800002.0
2009-10-19 18:01:00,84.065,84.085,84.05,84.075,840000001.0
2009-10-19 18:02:00,84.08,84.135,84.065,84.11,898000000.0
2009-10-19 18:03:00,84.11,84.125,84.11,84.11,570900000.0
2009-10-19 18:04:00,84.11,84.11,84.1,84.105,502100000.0
2009-10-19 18:05:00,84.11,84.115,84.1,84.105,489600000.0
2009-10-19 18:06:00,84.105,84.115,84.1,84.1,505599999.0
2009-10-19 18:07:00,84.105,84.11,84.095,84.105,353000000.0
2009-10-19 18:08:00,84.105,84.105,84.1,84.1,56000000.0
2009-10-19 18:09:00,84.1,84.14,84.1,84.11,472000000.0
2009-10-19 18:10:00,84.11,84.115,84.08,84.08,649400000.0
2009-10-19 18:11:00,84.085,84.1,84.075,84.085,573200000.0
2009-10-19 18:12:00,84.085,84.11,84.08,84.09,246600000.0
2009-10-19 18:13:00,84.09,84.115,84.09,84.115,570000000.0
2009-10-19 18:14:00,84.115,84.12,84.095,84.105,434500001.0
2009-10-19 18:15:00,84.105,84.12,84.09,84.105,574000001.0
2009-10-19 18:16:00,84.105,84.115,84.095,84.11,596600000.0
2009-10-19 18:17:00,84.11,84.11,84.075,84.08,595699999.0
2009-10-19 18:18:00,84.08,84.09,84.075,84.09,467800000.0
2009-10-19 18:19:00,84.085,84.1,84.085,84.095,273400000.0
2009-10-19 18:20:00,84.095,84.1,84.06,84.06,464200000.0
2009-10-19 18:21:00,84.06,84.07,84.06,84.06,182800000.0
2009-10-19 18:22:00,84.06,84.06,84.045,84.05,392800000.0
2009-10-19 18:23:00,84.05,84.05,84.025,84.04,384000000.0
2009-10-19 18:24:00,84.04,84.05,84.04,84.045,226400000.0
2009-10-19 18:25:00,84.045,84.055,84.045,84.05,125900000.0
2009-10-19 18:26:00,84.05,84.05,84.035,84.035,267899995.0
2009-10-19 18:27:00,84.03,84.045,84.03,84.04,380800000.0
2009-10-19 18:28:00,84.04,84.045,84.035,84.04,299300002.0
2009-10-19 18:29:00,84.04,84.045,84.035,84.035,246900000.0
2009-10-19 18:30:00,84.035,84.04,84.03,84.035,254700000.0
2009-10-19 18:31:00,84.03,84.035,84.025,84.03,120500000.0
2009-10-19 18:32:00,84.03,84.03,84.005,84.02,349300003.0
2009-10-19 18:33:00,84.02,84.03,84.02,84.02,332300000.0
2009-10-19 18:34:00,84.02,84.04,84.015,84.02,420500001.0
2009-10-19 18:35:00,84.025,84.03,84.02,84.03,268800000.0
2009-10-19 18:36:00,84.04,84.04,84.005,84.005,268599999.0
2009-10-19 18:37:00,84.005,84.005,83.98,83.995,772299999.0
2009-10-19 18:38:00,83.995,84.01,83.99,84.0,328500000.0
2009-10-19 18:39:00,84.0,84.005,83.99,84.0,500800000.0
2009-10-19 18:40:00,84.0,84.005,83.995,84.005,438700000.0
2009-10-19 18:41:00,84.0,84.03,83.995,84.025,203600001.0
2009-10-19 18:42:00,84.025,84.025,83.99,83.99,445899999.0
2009-10-19 18:43:00,83.99,84.005,83.99,84.005,197700000.0
2009-10-19 18:44:00,84.005,84.02,84.005,84.01,142800000.0
2009-10-19 18:45:00,84.015,84.015,83.99,83.995,309499999.0
2009-10-19 18:46:00,83.99,84.015,83.99,84.01,421700002.0
2009-10-19 18:47:00,84.005,84.015,84.0,84.0,688300001.0
2009-10-19 18:48:00,83.995,84.01,83.995,84.0,511500001.0
2009-10-19 18:49:00,84.005,84.015,84.005,84.01,155200000.0
2009-10-19 18:50:00,84.01,84.015,83.995,84.005,387800000.0
2009-10-19 18:51:00,84.005,84.02,84.005,84.02,264300000.0
2009-10-19 18:52:00,84.02,84.06,84.02,84.06,415700000.0
2009-10-19 18:53:00,84.06,84.065,84.04,84.04,487499999.0
2009-10-19 18:54:00,84.05,84.06,84.05,84.06,264600000.0
2009-10-19 18:55:00,84.065,84.065,84.04,84.045,589499998.0
2009-10-19 18:56:00,84.04,84.06,84.04,84.055,261600002.0
2009-10-19 18:57:00,84.06,84.065,84.055,84.065,262500000.0
2009-10-19 18:58:00,84.065,84.075,84.065,84.065,229500001.0
2009-10-19 18:59:00,84.065,84.085,84.065,84.07,221800000.0
2009-10-19 19:00:00,84.065,84.065,84.01,84.015,588399999.0
2009-10-19 19:01:00,84.015,84.015,83.98,83.985,544800000.0
2009-10-19 19:02:00,83.985,84.005,83.985,83.985,405200001.0
2009-10-19 19:03:00,83.985,83.99,83.98,83.98,176600000.0
2009-10-19 19:04:00,83.98,83.98,83.96,83.97,300799999.0
2009-10-19 19:05:00,83.97,83.985,83.97,83.98,243100000.0
2009-10-19 19:06:00,83.98,83.995,83.98,83.99,147400000.0
2009-10-19 19:07:00,83.99,84.01,83.98,84.01,693699990.0
2009-10-19 19:08:00,84.01,84.01,83.985,83.995,646500004.0
2009-10-19 19:09:00,83.995,84.01,83.99,84.005,537400002.0
2009-10-19 19:10:00,84.0,84.02,84.0,84.015,523599996.0
2009-10-19 19:11:00,84.015,84.02,84.005,84.01,352899999.0
2009-10-19 19:12:00,84.01,84.02,84.0,84.01,669399998.0
2009-10-19 19:13:00,84.01,84.01,84.005,84.01,125300000.0
2009-10-19 19:14:00,84.01,84.035,84.005,84.01,465400000.0
2009-10-19 19:15:00,84.015,84.035,83.995,84.035,647799999.0
2009-10-19 19:16:00,84.035,84.05,84.015,84.04,955200000.0
2009-10-19 19:17:00,84.04,84.06,84.025,84.03,488600000.0
2009-10-19 19:18:00,84.025,84.03,84.005,84.005,318700001.0
2009-10-19 19:19:00,84.005,84.005,84.0,84.0,78000000.0
2009-10-19 19:20:00,84.0,84.025,83.99,83.995,551599999.0
2009-10-19 19:21:00,84.0,84.03,83.995,84.025,502600001.0
2009-10-19 19:22:00,84.025,84.045,84.02,84.03,347399999.0
2009-10-19 19:23:00,84.03,84.03,84.01,84.025,378200000.0
2009-10-19 19:24:00,84.025,84.03,84.02,84.025,233900000.0
2009-10-19 19:25:00,84.02,84.025,84.015,84.015,287900001.0
2009-10-19 19:26:00,84.02,84.025,84.02,84.02,90100000.0
2009-10-19 19:27:00,84.01,84.02,84.005,84.015,162100000.0
2009-10-19 19:28:00,84.015,84.035,84.01,84.03,445499999.0
2009-10-19 19:29:00,84.03,84.035,84.02,84.02,382500001.0
2009-10-19 19:30:00,84.02,84.03,84.01,84.025,265300000.0
2009-10-19 19:31:00,84.025,84.03,84.02,84.03,95800000.0
2009-10-19 19:32:00,84.03,84.045,84.01,84.01,264300000.0
2009-10-19 19:33:00,84.01,84.04,83.995,84.02,231800000.0
2009-10-19 19:34:00,84.02,84.02,84.02,84.02,66700000.0
2009-10-19 19:35:00,84.02,84.055,84.02,84.05,434400000.0
2009-10-19 19:36:00,84.05,84.065,84.045,84.045,493600002.0
2009-10-19 19:37:00,84.045,84.095,84.045,84.095,317900001.0
2009-10-19 19:38:00,84.09,84.1,84.085,84.085,568500000.0
2009-10-19 19:39:00,84.095,84.1,84.09,84.095,160300000.0
2009-10-19 19:40:00,84.09,84.11,84.085,84.1,640900002.0
2009-10-19 19:41:00,84.1,84.115,84.1,84.105,420100003.0
2009-10-19 19:42:00,84.1,84.11,84.1,84.1,397400000.0
2009-10-19 19:43:00,84.1,84.11,84.095,84.1,493600000.0
2009-10-19 19:44:00,84.095,84.1,84.075,84.075,495100000.0
2009-10-19 19:45:00,84.075,84.08,84.06,84.075,470000002.0
2009-10-19 19:46:00,84.075,84.085,84.07,84.085,219499999.0
2009-10-19 19:47:00,84.085,84.085,84.07,84.07,299500000.0
2009-10-19 19:48:00,84.075,84.08,84.055,84.055,472700000.0
2009-10-19 19:49:00,84.055,84.075,84.05,84.06,468200000.0
2009-10-19 19:50:00,84.065,84.07,84.06,84.065,357800000.0
2009-10-19 19:51:00,84.065,84.065,84.06,84.06,187200000.0
2009-10-19 19:52:00,84.055,84.065,84.05,84.055,283700000.0
2009-10-19 19:53:00,84.055,84.06,84.055,84.06,58900000.0
2009-10-19 19:54:00,84.06,84.095,84.06,84.07,396600000.0
2009-10-19 19:55:00,84.07,84.075,84.065,84.065,127800000.0
2009-10-19 19:56:00,84.065,84.065,84.055,84.065,201500001.0
2009-10-19 19:57:00,84.06,84.07,84.06,84.065,140000000.0
2009-10-19 19:58:00,84.065,84.075,84.055,84.07,255100000.0
2009-10-19 19:59:00,84.07,84.07,84.07,84.07,175900000.0
2009-10-19 20:00:00,84.07,84.075,84.065,84.07,165400000.0
2009-10-19 20:01:00,84.065,84.07,84.05,84.05,178800000.0
2009-10-19 20:02:00,84.05,84.06,84.05,84.055,60400000.0
2009-10-19 20:03:00,84.055,84.055,84.045,84.055,326100000.0
2009-10-19 20:04:00,84.055,84.065,84.04,84.065,328900000.0
2009-10-19 20:05:00,84.06,84.075,84.06,84.065,376400000.0
2009-10-19 20:06:00,84.065,84.08,84.05,84.05,287100000.0
2009-10-19 20:07:00,84.05,84.055,84.05,84.055,67800000.0
2009-10-19 20:08:00,84.055,84.055,84.055,84.055,68800000.0
2009-10-19 20:09:00,84.055,84.06,84.055,84.06,154200000.0
2009-10-19 20:10:00,84.055,84.06,84.055,84.06,62000000.0
2009-10-19 20:11:00,84.06,84.08,84.06,84.07,76200000.0
2009-10-19 20:12:00,84.07,84.07,84.06,84.07,60200000.0
2009-10-19 20:13:00,84.07,84.075,84.065,84.07,140200000.0
2009-10-19 20:14:00,84.075,84.095,84.07,84.095,62700000.0
2009-10-19 20:15:00,84.095,84.11,84.08,84.08,388100000.0
2009-10-19 20:16:00,84.085,84.095,84.08,84.09,131600000.0
2009-10-19 20:17:00,84.09,84.09,84.075,84.08,339200001.0
2009-10-19 20:18:00,84.08,84.085,84.08,84.08,291800000.0
2009-10-19 20:19:00,84.08,84.085,84.06,84.075,346100000.0
2009-10-19 20:20:00,84.075,84.085,84.065,84.065,485000001.0
2009-10-19 20:21:00,84.065,84.095,84.055,84.06,536300001.0
2009-10-19 20:22:00,84.06,84.07,84.06,84.07,284200000.0
2009-10-19 20:23:00,84.075,84.09,84.075,84.08,189000000.0
2009-10-19 20:24:00,84.085,84.095,84.08,84.095,377699999.0
2009-10-19 20:25:00,84.1,84.11,84.09,84.105,298800000.0
2009-10-19 20:26:00,84.105,84.105,84.095,84.095,81900000.0
2009-10-19 20:27:00,84.1,84.105,84.095,84.1,225100000.0
2009-10-19 20:28:00,84.1,84.1,84.09,84.09,436999999.0
2009-10-19 20:29:00,84.09,84.115,84.09,84.11,416800000.0
2009-10-19 20:30:00,84.11,84.115,84.11,84.115,230700000.0
2009-10-19 20:31:00,84.115,84.12,84.11,84.12,119600000.0
2009-10-19 20:32:00,84.12,84.125,84.115,84.115,75200000.0
2009-10-19 20:33:00,84.11,84.115,84.1,84.105,281800000.0
2009-10-19 20:34:00,84.105,84.115,84.1,84.11,423200000.0
2009-10-19 20:35:00,84.115,84.125,84.105,84.105,207000000.0
2009-10-19 20:36:00,84.105,84.11,84.105,84.105,286799999.0
2009-10-19 20:37:00,84.105,84.125,84.105,84.115,267200000.0
2009-10-19 20:38:00,84.115,84.135,84.11,84.12,328200000.0
2009-10-19 20:39:00,84.12,84.125,84.115,84.12,270800000.0
2009-10-19 20:40:00,84.12,84.13,84.12,84.125,274700000.0
2009-10-19 20:41:00,84.125,84.13,84.12,84.13,371400000.0
2009-10-19 20:42:00,84.13,84.145,84.125,84.14,347400001.0
2009-10-19 20:43:00,84.14,84.145,84.135,84.14,258700000.0
2009-10-19 20:44:00,84.14,84.145,84.13,84.135,179100000.0
2009-10-19 20:45:00,84.13,84.13,84.105,84.12,309900000.0
2009-10-19 20:46:00,84.12,84.14,84.11,84.13,354100000.0
2009-10-19 20:47:00,84.13,84.13,84.1,84.105,194199999.0
2009-10-19 20:48:00,84.1,84.12,84.1,84.12,99800000.0
2009-10-19 20:49:00,84.12,84.13,84.11,84.12,392299999.0
2009-10-19 20:50:00,84.12,84.145,84.12,84.13,400000000.0
2009-10-19 20:51:00,84.13,84.15,84.125,84.125,370100000.0
2009-10-19 20:52:00,84.125,84.125,84.11,84.115,335600000.0
2009-10-19 20:53:00,84.115,84.12,84.105,84.115,600400000.0
2009-10-19 20:54:00,84.115,84.115,84.09,84.105,570000000.0
2009-10-19 20:55:00,84.105,84.145,84.095,84.125,617500000.0
2009-10-19 20:56:00,84.125,84.13,84.105,84.13,367400000.0
2009-10-19 20:57:00,84.13,84.145,84.13,84.14,564700000.0
2009-10-19 20:58:00,84.135,84.14,84.135,84.14,393600000.0
2009-10-19 20:59:00,84.14,84.15,84.13,84.15,490100000.0
2009-10-19 21:00:00,84.15,84.155,84.125,84.125,498600000.0
2009-10-19 21:01:00,84.125,84.125,84.1,84.1,328400000.0
2009-10-19 21:02:00,84.095,84.105,84.08,84.08,451200000.0
2009-10-19 21:03:00,84.08,84.085,84.08,84.08,267600000.0
2009-10-19 21:04:00,84.08,84.085,84.07,84.07,230300000.0
2009-10-19 21:05:00,84.07,84.07,84.065,84.065,247000000.0
2009-10-19 21:06:00,84.065,84.075,84.065,84.07,188700000.0
2009-10-19 21:07:00,84.07,84.075,84.065,84.065,85900000.0
2009-10-19 21:08:00,84.055,84.06,84.045,84.055,273300000.0
2009-10-19 21:09:00,84.055,84.065,84.055,84.06,235200000.0
2009-10-19 21:10:00,84.065,84.07,84.065,84.065,191600000.0
2009-10-19 21:11:00,84.065,84.095,84.065,84.09,256500000.0
2009-10-19 21:12:00,84.09,84.09,84.075,84.08,362900000.0
2009-10-19 21:13:00,84.08,84.085,84.075,84.075,69800000.0
2009-10-19 21:14:00,84.075,84.08,84.065,84.065,40700000.0
2009-10-19 21:15:00,84.065,84.07,84.06,84.06,134600000.0
2009-10-19 21:16:00,84.06,84.07,84.06,84.065,362600000.0
2009-10-19 21:17:00,84.065,84.07,84.06,84.065,124400000.0
2009-10-19 21:18:00,84.065,84.07,84.06,84.07,209000000.0
2009-10-19 21:19:00,84.07,84.075,84.07,84.07,166900000.0
2009-10-19 21:20:00,84.07,84.07,84.055,84.06,157900000.0
2009-10-19 21:21:00,84.06,84.06,84.03,84.03,246800000.0
2009-10-19 21:22:00,84.025,84.045,84.02,84.02,300700000.0
2009-10-19 21:23:00,84.02,84.025,84.005,84.01,260300000.0
2009-10-19 21:24:00,84.005,84.01,84.0,84.005,395399998.0
2009-10-19 21:25:00,84.005,84.04,84.0,84.03,513300001.0
2009-10-19 21:26:00,84.03,84.045,84.03,84.04,464900000.0
2009-10-19 21:27:00,84.04,84.04,84.025,84.03,231200000.0
2009-10-19 21:28:00,84.03,84.04,84.02,84.025,367000000.0
2009-10-19 21:29:00,84.025,84.03,84.025,84.025,223000000.0
2009-10-19 21:30:00,84.02,84.04,84.015,84.04,430100000.0
2009-10-19 21:31:00,84.045,84.045,84.015,84.03,256600000.0
2009-10-19 21:32:00,84.03,84.035,84.02,84.035,369600003.0
2009-10-19 21:33:00,84.035,84.045,84.025,84.03,320500001.0
2009-10-19 21:34:00,84.03,84.045,84.025,84.045,149800000.0
2009-10-19 21:35:00,84.045,84.045,84.015,84.015,422200004.0
2009-10-19 21:36:00,84.02,84.03,84.02,84.02,332200001.0
2009-10-19 21:37:00,84.02,84.03,84.015,84.025,398300000.0
2009-10-19 21:38:00,84.03,84.03,84.02,84.02,158400001.0
2009-10-19 21:39:00,84.02,84.06,84.02,84.055,361600001.0
2009-10-19 21:40:00,84.055,84.075,84.05,84.055,521400000.0
2009-10-19 21:41:00,84.055,84.055,84.03,84.035,391800001.0
2009-10-19 21:42:00,84.035,84.04,84.03,84.03,154700000.0
2009-10-19 21:43:00,84.03,84.05,84.03,84.05,406900001.0
2009-10-19 21:44:00,84.05,84.06,84.03,84.045,444300001.0
2009-10-19 21:45:00,84.04,84.055,84.04,84.05,345700000.0
2009-10-19 21:46:00,84.055,84.055,84.045,84.045,147400000.0
2009-10-19 21:47:00,84.045,84.055,84.04,84.05,383100000.0
2009-10-19 21:48:00,84.055,84.07,84.05,84.065,161900000.0
2009-10-19 21:49:00,84.07,84.075,84.06,84.07,223200001.0
2009-10-19 21:50:00,84.07,84.085,84.065,84.07,618399999.0
2009-10-19 21:51:00,84.07,84.09,84.065,84.085,470700000.0
2009-10-19 21:52:00,84.085,84.085,84.065,84.075,371799999.0
2009-10-19 21:53:00,84.075,84.12,84.075,84.115,547500002.0
2009-10-19 21:54:00,84.115,84.115,84.085,84.1,850100000.0
2009-10-19 21:55:00,84.1,84.115,84.095,84.105,653699999.0
2009-10-19 21:56:00,84.105,84.11,84.065,84.065,339700000.0
2009-10-19 21:57:00,84.065,84.085,84.055,84.085,169000000.0
2009-10-19 21:58:00,84.085,84.085,84.065,84.07,176400000.0
2009-10-19 21:59:00,84.07,84.075,84.06,84.065,167300000.0
2009-10-19 22:00:00,84.065,84.065,84.015,84.025,374600000.0
2009-10-19 22:01:00,84.025,84.06,84.025,84.045,333700000.0
2009-10-19 22:02:00,84.045,84.05,84.04,84.04,70200000.0
2009-10-19 22:03:00,84.04,84.055,84.04,84.05,90600000.0
2009-10-19 22:04:00,84.06,84.065,84.04,84.055,248300000.0
2009-10-19 22:05:00,84.05,84.06,84.04,84.05,130100000.0
2009-10-19 22:06:00,84.05,84.055,84.05,84.055,52800000.0
2009-10-19 22:07:00,84.065,84.085,84.065,84.08,137600000.0
2009-10-19 22:08:00,84.08,84.08,84.07,84.07,113500000.0
2009-10-19 22:09:00,84.075,84.08,84.075,84.075,36200000.0
2009-10-19 22:10:00,84.075,84.075,84.07,84.07,14800000.0
2009-10-19 22:11:00,84.07,84.11,84.07,84.085,154600000.0
2009-10-19 22:12:00,84.085,84.095,84.085,84.085,122000000.0
2009-10-19 22:13:00,84.09,84.095,84.05,84.05,92300000.0
2009-10-19 22:14:00,84.05,84.065,84.05,84.05,108400000.0
2009-10-19 22:15:00,84.045,84.06,84.045,84.05,152700000.0
2009-10-19 22:16:00,84.05,84.055,84.05,84.055,26400000.0
2009-10-19 22:17:00,84.06,84.065,84.06,84.06,53200000.0
2009-10-19 22:18:00,84.065,84.065,84.065,84.065,8000000.0
2009-10-19 22:19:00,84.065,84.065,84.05,84.05,97400000.0
2009-10-19 22:20:00,84.045,84.055,84.045,84.055,45400000.0
2009-10-19 22:21:00,84.055,84.095,84.055,84.085,152900000.0
2009-10-19 22:22:00,84.085,84.095,84.06,84.095,265800000.0
2009-10-19 22:23:00,84.095,84.1,84.09,84.1,82400000.0
2009-10-19 22:24:00,84.1,84.15,84.095,84.15,255300000.0
2009-10-19 22:25:00,84.13,84.145,84.13,84.145,190400000.0
2009-10-19 22:26:00,84.145,84.145,84.12,84.125,252500000.0
2009-10-19 22:27:00,84.125,84.125,84.105,84.11,172400000.0
2009-10-19 22:28:00,84.11,84.115,84.105,84.11,173300000.0
2009-10-19 22:29:00,84.11,84.12,84.11,84.115,154200000.0
2009-10-19 22:30:00,84.12,84.195,84.11,84.17,300800000.0
2009-10-19 22:31:00,84.175,84.19,84.14,84.16,262700000.0
2009-10-19 22:32:00,84.16,84.18,84.135,84.175,256800000.0
2009-10-19 22:33:00,84.175,84.195,84.16,84.175,339200000.0
2009-10-19 22:34:00,84.175,84.2,84.175,84.195,131100000.0
2009-10-19 22:35:00,84.205,84.205,84.18,84.18,265900000.0
2009-10-19 22:36:00,84.18,84.195,84.165,84.18,127900000.0
2009-10-19 22:37:00,84.18,84.19,84.18,84.185,163800000.0
2009-10-19 22:38:00,84.185,84.2,84.18,84.19,88500000.0
2009-10-19 22:39:00,84.2,84.21,84.19,84.2,66700000.0
2009-10-19 22:40:00,84.2,84.205,84.195,84.205,14900000.0
2009-10-19 22:41:00,84.205,84.21,84.195,84.195,12400000.0
2009-10-19 22:42:00,84.19,84.21,84.19,84.205,126100000.0
2009-10-19 22:43:00,84.205,84.205,84.16,84.165,123700000.0
2009-10-19 22:44:00,84.165,84.175,84.16,84.165,141200000.0
2009-10-19 22:45:00,84.165,84.17,84.155,84.165,130500000.0
2009-10-19 22:46:00,84.165,84.17,84.155,84.155,107200000.0
2009-10-19 22:47:00,84.155,84.17,84.155,84.165,42000000.0
2009-10-19 22:48:00,84.16,84.16,84.135,84.15,119300000.0
2009-10-19 22:49:00,84.15,84.155,84.14,84.145,49400000.0
2009-10-19 22:50:00,84.145,84.155,84.135,84.14,81600000.0
2009-10-19 22:51:00,84.14,84.14,84.08,84.105,191500000.0
2009-10-19 22:52:00,84.105,84.125,84.105,84.105,178400000.0
2009-10-19 22:53:00,84.1,84.12,84.1,84.12,131700000.0
2009-10-19 22:54:00,84.12,84.125,84.1,84.105,96600000.0
2009-10-19 22:55:00,84.105,84.12,84.105,84.11,67900000.0
2009-10-19 22:56:00,84.11,84.125,84.11,84.125,10000000.0
2009-10-19 22:57:00,84.12,84.12,84.105,84.105,55500000.0
2009-10-19 22:58:00,84.11,84.15,84.11,84.15,23200000.0
2009-10-19 22:59:00,84.15,84.155,84.095,84.105,162800000.0
2009-10-19 23:00:00,84.1,84.13,84.09,84.1,34000000.0
2009-10-19 23:01:00,84.095,84.105,84.08,84.1,15800000.0
2009-10-19 23:02:00,84.08,84.085,84.08,84.085,30800000.0
2009-10-19 23:03:00,84.08,84.08,84.04,84.055,56900000.0
2009-10-19 23:04:00,84.055,84.09,84.055,84.09,46400000.0
2009-10-19 23:05:00,84.09,84.09,84.09,84.09,3000000.0
2009-10-19 23:06:00,84.09,84.1,84.07,84.1,43200000.0
2009-10-19 23:07:00,84.1,84.1,84.09,84.09,18800000.0
2009-10-19 23:08:00,84.09,84.1,84.085,84.1,8400000.0
2009-10-19 23:09:00,84.095,84.095,84.055,84.06,31600000.0
2009-10-19 23:10:00,84.055,84.07,84.025,84.07,52900000.0
2009-10-19 23:11:00,84.08,84.08,84.06,84.07,42400000.0
2009-10-19 23:12:00,84.07,84.075,84.05,84.07,42000000.0
2009-10-19 23:13:00,84.075,84.075,84.035,84.065,54400000.0
2009-10-19 23:14:00,84.065,84.07,84.045,84.045,97600000.0
2009-10-19 23:15:00,84.045,84.07,84.045,84.07,70400000.0
2009-10-19 23:16:00,84.07,84.08,84.06,84.08,53000000.0
2009-10-19 23:17:00,84.075,84.08,84.075,84.075,17800000.0
2009-10-19 23:18:00,84.075,84.075,84.07,84.07,13600000.0
2009-10-19 23:19:00,84.075,84.08,84.075,84.08,19200000.0
2009-10-19 23:20:00,84.08,84.115,84.08,84.105,92200000.0
2009-10-19 23:21:00,84.105,84.105,84.105,84.105,58400000.0
2009-10-19 23:22:00,84.105,84.125,84.105,84.12,61600000.0
2009-10-19 23:23:00,84.12,84.125,84.12,84.125,48800000.0
2009-10-19 23:24:00,84.125,84.125,84.12,84.12,19200000.0
2009-10-19 23:25:00,84.12,84.14,84.12,84.135,26500000.0
2009-10-19 23:26:00,84.13,84.13,84.125,84.125,22600000.0
2009-10-19 23:27:00,84.125,84.125,84.12,84.125,22700000.0
2009-10-19 23:28:00,84.125,84.13,84.125,84.125,9800000.0
2009-10-19 23:29:00,84.125,84.125,84.125,84.125,3200000.0
2009-10-19 23:30:00,84.125,84.15,84.125,84.15,42400000.0
2009-10-19 23:31:00,84.155,84.155,84.14,84.145,44200000.0
2009-10-19 23:32:00,84.145,84.16,84.145,84.155,73000000.0
2009-10-19 23:33:00,84.16,84.175,84.16,84.175,45200000.0
2009-10-19 23:34:00,84.185,84.185,84.155,84.17,158000000.0
2009-10-19 23:35:00,84.17,84.17,84.14,84.16,117900000.0
2009-10-19 23:36:00,84.16,84.175,84.135,84.135,149200000.0
2009-10-19 23:37:00,84.135,84.14,84.115,84.125,64800000.0
2009-10-19 23:38:00,84.125,84.125,84.115,84.12,26400000.0
2009-10-19 23:39:00,84.12,84.12,84.105,84.11,100200000.0
2009-10-19 23:40:00,84.11,84.12,84.105,84.12,30400000.0
2009-10-19 23:41:00,84.115,84.135,84.115,84.13,57600000.0
2009-10-19 23:42:00,84.125,84.13,84.115,84.115,63200000.0
2009-10-19 23:43:00,84.115,84.13,84.115,84.13,56800000.0
2009-10-19 23:44:00,84.13,84.16,84.13,84.155,161800000.0
2009-10-19 23:45:00,84.155,84.16,84.135,84.15,245200000.0
2009-10-19 23:46:00,84.15,84.185,84.15,84.185,185200000.0
2009-10-19 23:47:00,84.185,84.185,84.17,84.175,88000000.0
2009-10-19 23:48:00,84.18,84.185,84.17,84.175,38400000.0
2009-10-19 23:49:00,84.175,84.19,84.175,84.19,55200000.0
2009-10-19 23:50:00,84.19,84.195,84.19,84.195,12800000.0
2009-10-19 23:51:00,84.19,84.205,84.185,84.195,120200000.0
2009-10-19 23:52:00,84.195,84.205,84.19,84.19,172800000.0
2009-10-19 23:53:00,84.19,84.21,84.175,84.205,175000000.0
2009-10-19 23:54:00,84.205,84.215,84.19,84.215,135400000.0
2009-10-19 23:55:00,84.225,84.235,84.21,84.225,99300000.0
2009-10-19 23:56:00,84.225,84.225,84.22,84.225,111200000.0
2009-10-19 23:57:00,84.225,84.225,84.22,84.22,46700000.0
2009-10-19 23:58:00,84.215,84.225,84.21,84.225,70600000.0
2009-10-19 23:59:00,84.225,84.225,84.215,84.22,101400000.0
2009-10-20 00:00:00,84.22,84.235,84.185,84.185,213900000.0
2009-10-20 00:01:00,84.185,84.2,84.185,84.195,70000000.0
2009-10-20 00:02:00,84.2,84.21,84.2,84.21,32000000.0
2009-10-20 00:03:00,84.215,84.22,84.205,84.215,41200000.0
2009-10-20 00:04:00,84.215,84.22,84.195,84.21,60400000.0
2009-10-20 00:05:00,84.21,84.215,84.2,84.21,35200000.0
2009-10-20 00:06:00,84.215,84.225,84.21,84.22,27500000.0
2009-10-20 00:07:00,84.22,84.235,84.22,84.22,78000000.0
2009-10-20 00:08:00,84.22,84.225,84.21,84.22,44000000.0
2009-10-20 00:09:00,84.22,84.22,84.21,84.215,16800000.0
2009-10-20 00:10:00,84.215,84.235,84.21,84.22,116600000.0
2009-10-20 00:11:00,84.22,84.22,84.205,84.205,159100000.0
2009-10-20 00:12:00,84.21,84.21,84.195,84.2,110100000.0
2009-10-20 00:13:00,84.195,84.215,84.195,84.215,86400000.0
2009-10-20 00:14:00,84.215,84.22,84.205,84.22,95400000.0
2009-10-20 00:15:00,84.22,84.22,84.215,84.215,37600000.0
2009-10-20 00:16:00,84.21,84.22,84.21,84.22,35400000.0
2009-10-20 00:17:00,84.225,84.23,84.21,84.215,69600000.0
2009-10-20 00:18:00,84.215,84.22,84.17,84.185,156400000.0
2009-10-20 00:19:00,84.19,84.205,84.185,84.195,74400000.0
2009-10-20 00:20:00,84.2,84.22,84.195,84.215,158400000.0
2009-10-20 00:21:00,84.215,84.215,84.2,84.205,80800000.0
2009-10-20 00:22:00,84.205,84.205,84.195,84.195,90600000.0
2009-10-20 00:23:00,84.195,84.205,84.175,84.175,272600000.0
2009-10-20 00:24:00,84.18,84.18,84.14,84.15,181400000.0
2009-10-20 00:25:00,84.155,84.16,84.145,84.145,89000000.0
2009-10-20 00:26:00,84.145,84.155,84.14,84.145,102000000.0
2009-10-20 00:27:00,84.145,84.155,84.13,84.14,62300000.0
2009-10-20 00:28:00,84.14,84.145,84.14,84.145,4400000.0
2009-10-20 00:29:00,84.145,84.145,84.12,84.13,64300000.0
2009-10-20 00:30:00,84.125,84.145,84.115,84.12,175000000.0
2009-10-20 00:31:00,84.12,84.125,84.1,84.125,112900000.0
2009-10-20 00:32:00,84.12,84.145,84.095,84.14,147100000.0
2009-10-20 00:33:00,84.14,84.15,84.11,84.12,119800000.0
2009-10-20 00:34:00,84.125,84.13,84.12,84.125,66700000.0
2009-10-20 00:35:00,84.12,84.13,84.12,84.125,148700000.0
2009-10-20 00:36:00,84.125,84.13,84.085,84.085,78000000.0
2009-10-20 00:37:00,84.085,84.095,84.075,84.095,109800000.0
2009-10-20 00:38:00,84.095,84.095,84.095,84.095,21600000.0
2009-10-20 00:39:00,84.1,84.11,84.1,84.1,53800000.0
2009-10-20 00:40:00,84.1,84.105,84.08,84.095,90800000.0
2009-10-20 00:41:00,84.095,84.095,84.095,84.095,7200000.0
2009-10-20 00:42:00,84.08,84.095,84.07,84.085,60400000.0
2009-10-20 00:43:00,84.09,84.09,84.07,84.08,45900000.0
2009-10-20 00:44:00,84.075,84.09,84.07,84.08,408100000.0
2009-10-20 00:45:00,84.075,84.09,84.075,84.08,252500000.0
2009-10-20 00:46:00,84.08,84.1,84.075,84.08,145200000.0
2009-10-20 00:47:00,84.08,84.095,84.08,84.095,16900000.0
2009-10-20 00:48:00,84.085,84.095,84.07,84.07,110100000.0
2009-10-20 00:49:00,84.075,84.08,84.065,84.065,80600000.0
2009-10-20 00:50:00,84.065,84.085,84.065,84.08,86800000.0
2009-10-20 00:51:00,84.048,84.073,84.041,84.05,377900000.0
2009-10-20 00:52:00,84.085,84.085,84.075,84.075,16800000.0
2009-10-20 00:53:00,84.075,84.085,84.075,84.085,7200000.0
2009-10-20 00:54:00,84.08,84.095,84.075,84.08,82000000.0
2009-10-20 00:55:00,84.08,84.085,84.065,84.08,175600000.0
2009-10-20 00:56:00,84.085,84.1,84.085,84.095,79300000.0
2009-10-20 00:57:00,84.095,84.095,84.085,84.095,46400000.0
2009-10-20 00:58:00,84.095,84.1,84.08,84.08,76500000.0
2009-10-20 00:59:00,84.08,84.085,84.075,84.085,67500000.0
2009-10-20 01:00:00,84.09,84.095,84.085,84.09,214000000.0
2009-10-20 01:01:00,84.09,84.1,84.08,84.08,95600000.0
2009-10-20 01:02:00,84.075,84.09,84.075,84.09,278400000.0
2009-10-20 01:03:00,84.085,84.09,84.075,84.09,184800000.0
2009-10-20 01:04:00,84.09,84.11,84.09,84.1,160800000.0
2009-10-20 01:05:00,84.095,84.12,84.095,84.11,189100000.0
2009-10-20 01:06:00,84.105,84.105,84.095,84.1,56000000.0
2009-10-20 01:07:00,84.1,84.1,84.085,84.095,105600000.0
2009-10-20 01:08:00,84.095,84.095,84.07,84.075,126000000.0
2009-10-20 01:09:00,84.07,84.08,84.07,84.08,22400000.0
2009-10-20 01:10:00,84.075,84.08,84.065,84.08,60000000.0
2009-10-20 01:11:00,84.075,84.095,84.07,84.085,91200000.0
2009-10-20 01:12:00,84.09,84.1,84.085,84.095,113600000.0
2009-10-20 01:13:00,84.1,84.1,84.1,84.1,15200000.0
2009-10-20 01:14:00,84.105,84.105,84.09,84.09,80000000.0
2009-10-20 01:15:00,84.095,84.1,84.085,84.1,76000000.0
2009-10-20 01:16:00,84.095,84.095,84.095,84.095,16000000.0
2009-10-20 01:17:00,84.095,84.11,84.095,84.1,56000000.0
2009-10-20 01:18:00,84.1,84.105,84.1,84.105,42000000.0
2009-10-20 01:19:00,84.105,84.11,84.105,84.105,57600000.0
2009-10-20 01:20:00,84.105,84.11,84.1,84.1,86600000.0
2009-10-20 01:21:00,84.1,84.155,84.1,84.15,144800000.0
2009-10-20 01:22:00,84.155,84.17,84.145,84.16,155000000.0
2009-10-20 01:23:00,84.155,84.165,84.14,84.165,316400000.0
2009-10-20 01:24:00,84.165,84.175,84.16,84.175,231400000.0
2009-10-20 01:25:00,84.175,84.18,84.16,84.18,387500000.0
2009-10-20 01:26:00,84.18,84.205,84.18,84.2,211600000.0
2009-10-20 01:27:00,84.2,84.225,84.195,84.21,428700000.0
2009-10-20 01:28:00,84.215,84.24,84.215,84.24,272500000.0
2009-10-20 01:29:00,84.235,84.24,84.215,84.23,209400000.0
2009-10-20 01:30:00,84.23,84.245,84.215,84.235,203700000.0
2009-10-20 01:31:00,84.235,84.245,84.225,84.235,166400000.0
2009-10-20 01:32:00,84.23,84.255,84.23,84.24,142100000.0
2009-10-20 01:33:00,84.245,84.29,84.24,84.25,168800000.0
2009-10-20 01:34:00,84.255,84.26,84.23,84.255,163500000.0
2009-10-20 01:35:00,84.255,84.255,84.235,84.24,118400000.0
2009-10-20 01:36:00,84.245,84.27,84.245,84.255,94400000.0
2009-10-20 01:37:00,84.255,84.27,84.25,84.26,171200000.0
2009-10-20 01:38:00,84.26,84.275,84.25,84.26,197400000.0
2009-10-20 01:39:00,84.255,84.27,84.245,84.245,64400000.0
2009-10-20 01:40:00,84.245,84.245,84.235,84.235,67900000.0
2009-10-20 01:41:00,84.235,84.24,84.225,84.23,92000000.0
2009-10-20 01:42:00,84.23,84.23,84.205,84.205,81000000.0
2009-10-20 01:43:00,84.205,84.205,84.18,84.19,114000000.0
2009-10-20 01:44:00,84.19,84.205,84.175,84.185,185900000.0
2009-10-20 01:45:00,84.185,84.205,84.185,84.195,149700000.0
2009-10-20 01:46:00,84.195,84.205,84.195,84.205,28800000.0
2009-10-20 01:47:00,84.205,84.205,84.2,84.205,30800000.0
2009-10-20 01:48:00,84.205,84.205,84.205,84.205,13600000.0
2009-10-20 01:49:00,84.205,84.215,84.205,84.215,45700000.0
2009-10-20 01:50:00,84.22,84.23,84.215,84.22,66400000.0
2009-10-20 01:51:00,84.22,84.25,84.22,84.245,123800000.0
2009-10-20 01:52:00,84.245,84.26,84.24,84.25,145600000.0
2009-10-20 01:53:00,84.255,84.285,84.25,84.28,158600000.0
2009-10-20 01:54:00,84.28,84.28,84.245,84.25,143400000.0
2009-10-20 01:55:00,84.25,84.25,84.25,84.25,106600000.0
2009-10-20 01:56:00,84.25,84.25,84.25,84.25,32800000.0
2009-10-20 01:57:00,84.25,84.255,84.24,84.25,242200000.0
2009-10-20 01:58:00,84.25,84.255,84.245,84.255,112000000.0
2009-10-20 01:59:00,84.255,84.275,84.25,84.26,305400000.0
2009-10-20 02:00:00,84.265,84.265,84.21,84.235,339600000.0
2009-10-20 02:01:00,84.235,84.24,84.19,84.21,253200000.0
2009-10-20 02:02:00,84.215,84.225,84.165,84.185,179800000.0
2009-10-20 02:03:00,84.185,84.19,84.135,84.135,294100000.0
2009-10-20 02:04:00,84.13,84.145,84.105,84.115,99200000.0
2009-10-20 02:05:00,84.115,84.13,84.065,84.085,321200000.0
2009-10-20 02:06:00,84.085,84.085,84.07,84.075,145800000.0
2009-10-20 02:07:00,84.075,84.095,84.06,84.095,157200000.0
2009-10-20 02:08:00,84.1,84.11,84.085,84.1,146800000.0
2009-10-20 02:09:00,84.1,84.13,84.1,84.11,204500000.0
2009-10-20 02:10:00,84.105,84.115,84.085,84.085,226400000.0
2009-10-20 02:11:00,84.085,84.13,84.085,84.125,279500000.0
2009-10-20 02:12:00,84.125,84.135,84.085,84.105,234700000.0
2009-10-20 02:13:00,84.105,84.105,84.06,84.085,146800000.0
2009-10-20 02:14:00,84.085,84.115,84.08,84.115,85600000.0
2009-10-20 02:15:00,84.115,84.115,84.05,84.095,179600000.0
2009-10-20 02:16:00,84.095,84.095,84.07,84.09,208800000.0
2009-10-20 02:17:00,84.09,84.1,84.06,84.065,189900000.0
2009-10-20 02:18:00,84.06,84.095,84.06,84.09,178000000.0
2009-10-20 02:19:00,84.095,84.12,84.095,84.11,246100000.0
2009-10-20 02:20:00,84.11,84.15,84.11,84.11,155000000.0
2009-10-20 02:21:00,84.115,84.145,84.11,84.13,222900000.0
2009-10-20 02:22:00,84.13,84.13,84.075,84.075,234400000.0
2009-10-20 02:23:00,84.075,84.105,84.055,84.1,205600000.0
2009-10-20 02:24:00,84.105,84.11,84.075,84.095,298300000.0
2009-10-20 02:25:00,84.095,84.105,84.075,84.08,84200000.0
2009-10-20 02:26:00,84.08,84.085,84.025,84.04,216600000.0
2009-10-20 02:27:00,84.04,84.055,84.02,84.04,240500000.0
2009-10-20 02:28:00,84.035,84.035,84.015,84.03,188500000.0
2009-10-20 02:29:00,84.025,84.055,84.015,84.025,192400000.0
2009-10-20 02:30:00,84.025,84.27,84.025,84.245,393700000.0
2009-10-20 02:31:00,84.25,84.315,84.235,84.275,361900000.0
2009-10-20 02:32:00,84.27,84.285,84.195,84.2,323300000.0
2009-10-20 02:33:00,84.2,84.275,84.19,84.255,509400000.0
2009-10-20 02:34:00,84.255,84.265,84.22,84.235,330000000.0
2009-10-20 02:35:00,84.235,84.275,84.21,84.22,251200000.0
2009-10-20 02:36:00,84.22,84.23,84.18,84.195,237800000.0
2009-10-20 02:37:00,84.195,84.245,84.185,84.23,184100000.0
2009-10-20 02:38:00,84.23,84.24,84.21,84.225,445400000.0
2009-10-20 02:39:00,84.225,84.255,84.2,84.205,345400000.0
2009-10-20 02:40:00,84.2,84.255,84.195,84.235,184100000.0
2009-10-20 02:41:00,84.23,84.255,84.215,84.23,325400000.0
2009-10-20 02:42:00,84.23,84.29,84.23,84.275,262800000.0
2009-10-20 02:43:00,84.275,84.3,84.225,84.225,394000000.0
2009-10-20 02:44:00,84.225,84.24,84.21,84.235,251700000.0
2009-10-20 02:45:00,84.23,84.255,84.18,84.18,337000000.0
2009-10-20 02:46:00,84.18,84.185,84.135,84.145,479900000.0
2009-10-20 02:47:00,84.145,84.155,84.13,84.13,212200000.0
2009-10-20 02:48:00,84.13,84.145,84.08,84.1,376900000.0
2009-10-20 02:49:00,84.1,84.165,84.095,84.12,402100000.0
2009-10-20 02:50:00,84.13,84.13,84.095,84.105,240500000.0
2009-10-20 02:51:00,84.11,84.135,84.1,84.135,182400000.0
2009-10-20 02:52:00,84.135,84.135,84.05,84.055,331200000.0
2009-10-20 02:53:00,84.055,84.095,84.055,84.075,546299999.0
2009-10-20 02:54:00,84.08,84.135,84.055,84.115,393600000.0
2009-10-20 02:55:00,84.115,84.14,84.06,84.11,441600000.0
2009-10-20 02:56:00,84.11,84.11,84.075,84.1,357100000.0
2009-10-20 02:57:00,84.1,84.125,84.1,84.105,271900000.0
2009-10-20 02:58:00,84.105,84.135,84.105,84.11,180700000.0
2009-10-20 02:59:00,84.11,84.11,84.085,84.11,257400000.0
2009-10-20 03:00:00,84.105,84.11,84.055,84.07,369100000.0
2009-10-20 03:01:00,84.075,84.105,84.04,84.055,313100000.0
2009-10-20 03:02:00,84.055,84.085,84.05,84.055,238900000.0
2009-10-20 03:03:00,84.055,84.09,84.035,84.045,276600000.0
2009-10-20 03:04:00,84.045,84.085,84.045,84.075,198400000.0
2009-10-20 03:05:00,84.085,84.09,84.065,84.065,151200000.0
2009-10-20 03:06:00,84.065,84.075,84.04,84.04,125600000.0
2009-10-20 03:07:00,84.035,84.055,84.025,84.025,218900000.0
2009-10-20 03:08:00,84.02,84.03,83.98,83.985,347300000.0
2009-10-20 03:09:00,83.985,84.025,83.985,83.995,115400000.0
2009-10-20 03:10:00,83.995,84.025,83.995,84.025,159200000.0
2009-10-20 03:11:00,84.03,84.03,84.005,84.005,199900000.0
2009-10-20 03:12:00,84.005,84.025,83.995,84.015,198800000.0
2009-10-20 03:13:00,84.015,84.02,83.98,84.0,170500000.0
2009-10-20 03:14:00,83.995,84.01,83.965,83.965,359000000.0
2009-10-20 03:15:00,83.975,84.01,83.965,83.965,255800000.0
2009-10-20 03:16:00,83.96,83.99,83.955,83.985,183200000.0
2009-10-20 03:17:00,83.985,84.02,83.97,84.0,359600000.0
2009-10-20 03:18:00,84.01,84.025,83.985,84.005,281300000.0
2009-10-20 03:19:00,84.015,84.015,83.97,83.98,175400000.0
2009-10-20 03:20:00,83.975,83.99,83.95,83.99,358600000.0
2009-10-20 03:21:00,83.99,83.99,83.965,83.985,240100000.0
2009-10-20 03:22:00,83.985,83.99,83.97,83.98,182000000.0
2009-10-20 03:23:00,83.98,84.015,83.975,84.005,194000000.0
2009-10-20 03:24:00,84.005,84.005,83.99,83.99,343800000.0
2009-10-20 03:25:00,83.995,84.005,83.985,84.005,241200000.0
2009-10-20 03:26:00,84.005,84.025,83.985,83.99,227800000.0
2009-10-20 03:27:00,83.99,84.03,83.99,84.03,139800000.0
2009-10-20 03:28:00,84.03,84.075,84.02,84.035,342000000.0
2009-10-20 03:29:00,84.035,84.09,84.035,84.065,258400000.0
2009-10-20 03:30:00,84.075,84.075,84.025,84.03,143000000.0
2009-10-20 03:31:00,84.03,84.08,84.03,84.07,147900000.0
2009-10-20 03:32:00,84.07,84.105,84.05,84.06,408500000.0
2009-10-20 03:33:00,84.07,84.085,84.03,84.035,426300000.0
2009-10-20 03:34:00,84.035,84.075,84.035,84.045,435700000.0
2009-10-20 03:35:00,84.05,84.06,84.04,84.05,189700000.0
2009-10-20 03:36:00,84.05,84.05,84.02,84.04,270600000.0
2009-10-20 03:37:00,84.04,84.07,84.02,84.03,283500000.0
2009-10-20 03:38:00,84.03,84.035,83.99,84.015,383900000.0
2009-10-20 03:39:00,84.015,84.045,84.005,84.02,222700000.0
2009-10-20 03:40:00,84.02,84.04,84.005,84.015,335600000.0
2009-10-20 03:41:00,84.015,84.04,83.975,84.035,453700000.0
2009-10-20 03:42:00,84.035,84.04,84.005,84.025,184500000.0
2009-10-20 03:43:00,84.03,84.05,83.99,84.005,191800000.0
2009-10-20 03:44:00,83.995,84.0,83.965,83.975,234300000.0
2009-10-20 03:45:00,83.975,84.005,83.975,84.005,152700000.0
2009-10-20 03:46:00,84.005,84.025,84.005,84.015,129600000.0
2009-10-20 03:47:00,84.015,84.04,84.0,84.035,217600000.0
2009-10-20 03:48:00,84.035,84.035,83.985,83.99,344900000.0
2009-10-20 03:49:00,83.99,84.005,83.985,84.0,169700000.0
2009-10-20 03:50:00,84.0,84.02,83.985,84.02,246000000.0
2009-10-20 03:51:00,84.02,84.025,83.995,84.015,260800000.0
2009-10-20 03:52:00,84.02,84.045,84.02,84.035,100900000.0
2009-10-20 03:53:00,84.035,84.035,83.99,84.0,256700000.0
2009-10-20 03:54:00,84.0,84.04,84.0,84.03,312600000.0
2009-10-20 03:55:00,84.025,84.04,84.025,84.03,184600000.0
2009-10-20 03:56:00,84.025,84.03,84.005,84.02,254400000.0
2009-10-20 03:57:00,84.015,84.025,84.005,84.015,243300000.0
2009-10-20 03:58:00,84.015,84.025,84.01,84.025,58000000.0
2009-10-20 03:59:00,84.02,84.02,84.005,84.01,216300000.0
2009-10-20 04:00:00,84.015,84.025,83.995,84.01,259400002.0
2009-10-20 04:01:00,84.015,84.02,84.005,84.01,134700000.0
2009-10-20 04:02:00,84.01,84.02,84.0,84.015,241400000.0
2009-10-20 04:03:00,84.015,84.02,84.0,84.005,115600000.0
2009-10-20 04:04:00,84.005,84.025,84.0,84.01,188300000.0
2009-10-20 04:05:00,84.02,84.035,84.01,84.035,86800000.0
2009-10-20 04:06:00,84.035,84.035,84.02,84.03,19200000.0
2009-10-20 04:07:00,84.03,84.03,84.005,84.015,108600000.0
2009-10-20 04:08:00,84.015,84.025,84.0,84.005,186200000.0
2009-10-20 04:09:00,84.005,84.02,84.005,84.015,125200000.0
2009-10-20 04:10:00,84.005,84.005,83.97,83.985,599300000.0
2009-10-20 04:11:00,83.985,83.985,83.94,83.94,417200000.0
2009-10-20 04:12:00,83.94,83.955,83.93,83.945,210800000.0
2009-10-20 04:13:00,83.945,83.955,83.945,83.95,138500000.0
2009-10-20 04:14:00,83.95,83.95,83.94,83.95,281100000.0
2009-10-20 04:15:00,83.95,83.995,83.95,83.995,296500000.0
2009-10-20 04:16:00,83.995,84.01,83.97,84.0,261400000.0
2009-10-20 04:17:00,84.0,84.0,83.98,83.995,85100000.0
2009-10-20 04:18:00,83.995,84.0,83.975,83.985,91300000.0
2009-10-20 04:19:00,83.99,83.99,83.98,83.985,112900000.0
2009-10-20 04:20:00,83.985,83.985,83.975,83.975,221300000.0
2009-10-20 04:21:00,83.98,84.015,83.98,83.995,103000000.0
2009-10-20 04:22:00,83.995,84.005,83.975,83.98,170500000.0
2009-10-20 04:23:00,83.98,84.01,83.97,83.995,206500000.0
2009-10-20 04:24:00,83.985,84.035,83.985,83.995,397100000.0
2009-10-20 04:25:00,83.995,83.995,83.955,83.955,358300000.0
2009-10-20 04:26:00,83.955,84.0,83.955,83.995,164700000.0
2009-10-20 04:27:00,83.995,84.005,83.99,83.99,182100000.0
2009-10-20 04:28:00,83.995,84.015,83.98,83.985,251600000.0
2009-10-20 04:29:00,83.985,83.995,83.97,83.975,386000000.0
2009-10-20 04:30:00,83.98,83.985,83.96,83.965,314800000.0
2009-10-20 04:31:00,83.96,83.98,83.955,83.97,201800000.0
2009-10-20 04:32:00,83.965,83.97,83.95,83.965,219000000.0
2009-10-20 04:33:00,83.97,83.985,83.95,83.975,417500000.0
2009-10-20 04:34:00,83.975,83.975,83.93,83.945,382100000.0
2009-10-20 04:35:00,83.945,83.965,83.945,83.96,129800000.0
2009-10-20 04:36:00,83.955,83.98,83.955,83.965,207300000.0
2009-10-20 04:37:00,83.965,83.965,83.95,83.965,115600000.0
2009-10-20 04:38:00,83.965,83.965,83.935,83.94,376500000.0
2009-10-20 04:39:00,83.94,83.955,83.93,83.945,130400000.0
2009-10-20 04:40:00,83.945,83.95,83.915,83.915,94000000.0
2009-10-20 04:41:00,83.915,83.935,83.91,83.935,201200000.0
2009-10-20 04:42:00,83.935,83.955,83.925,83.94,243300000.0
2009-10-20 04:43:00,83.94,83.98,83.94,83.97,305100000.0
2009-10-20 04:44:00,83.97,83.995,83.965,83.99,256800000.0
2009-10-20 04:45:00,83.99,84.02,83.965,83.995,373500000.0
2009-10-20 04:46:00,83.995,84.0,83.945,83.96,300800000.0
2009-10-20 04:47:00,83.96,83.97,83.95,83.95,193800000.0
2009-10-20 04:48:00,83.945,83.95,83.925,83.94,239500000.0
2009-10-20 04:49:00,83.94,83.96,83.935,83.96,142000000.0
2009-10-20 04:50:00,83.96,83.96,83.935,83.935,380100000.0
2009-10-20 04:51:00,83.935,83.935,83.91,83.915,199200000.0
2009-10-20 04:52:00,83.925,83.93,83.9,83.915,408800000.0
2009-10-20 04:53:00,83.91,83.925,83.905,83.915,240800000.0
2009-10-20 04:54:00,83.915,83.915,83.895,83.895,125599999.0
2009-10-20 04:55:00,83.895,83.91,83.895,83.91,348900000.0
2009-10-20 04:56:00,83.91,83.925,83.905,83.915,334400000.0
2009-10-20 04:57:00,83.915,83.92,83.88,83.915,394899999.0
2009-10-20 04:58:00,83.915,83.935,83.905,83.925,473500000.0
2009-10-20 04:59:00,83.925,83.925,83.905,83.905,318300000.0
2009-10-20 05:00:00,83.905,83.91,83.89,83.895,347300000.0
2009-10-20 05:01:00,83.895,83.91,83.875,83.91,515600000.0
2009-10-20 05:02:00,83.905,83.91,83.875,83.885,359700000.0
2009-10-20 05:03:00,83.875,83.9,83.87,83.875,461600000.0
2009-10-20 05:04:00,83.88,83.92,83.875,83.9,425499999.0
2009-10-20 05:05:00,83.9,83.915,83.895,83.91,123800000.0
2009-10-20 05:06:00,83.91,83.91,83.905,83.905,150800000.0
2009-10-20 05:07:00,83.905,83.915,83.905,83.91,188400000.0
2009-10-20 05:08:00,83.905,83.93,83.89,83.92,302100000.0
2009-10-20 05:09:00,83.92,83.92,83.88,83.91,379300000.0
2009-10-20 05:10:00,83.91,83.91,83.89,83.905,218000000.0
2009-10-20 05:11:00,83.905,83.92,83.9,83.915,304000000.0
2009-10-20 05:12:00,83.915,83.925,83.915,83.925,90200000.0
2009-10-20 05:13:00,83.925,83.925,83.91,83.92,100800000.0
2009-10-20 05:14:00,83.92,83.945,83.915,83.94,224200000.0
2009-10-20 05:15:00,83.94,83.975,83.94,83.955,111600000.0
2009-10-20 05:16:00,83.955,83.965,83.95,83.955,95000000.0
2009-10-20 05:17:00,83.945,83.96,83.94,83.95,278700000.0
2009-10-20 05:18:00,83.95,83.95,83.935,83.945,226000000.0
2009-10-20 05:19:00,83.945,83.95,83.94,83.95,230400000.0
2009-10-20 05:20:00,83.94,83.945,83.94,83.94,37800000.0
2009-10-20 05:21:00,83.94,83.94,83.915,83.925,336400000.0
2009-10-20 05:22:00,83.925,83.95,83.88,83.945,537200000.0
2009-10-20 05:23:00,83.96,83.97,83.915,83.925,281700000.0
2009-10-20 05:24:00,83.925,83.94,83.925,83.94,165600000.0
2009-10-20 05:25:00,83.935,83.965,83.935,83.96,302900001.0
2009-10-20 05:26:00,83.96,83.97,83.95,83.965,109800000.0
2009-10-20 05:27:00,83.965,83.97,83.955,83.96,127400000.0
2009-10-20 05:28:00,83.96,83.96,83.94,83.945,121900000.0
2009-10-20 05:29:00,83.945,83.955,83.94,83.955,126400000.0
2009-10-20 05:30:00,83.955,83.965,83.94,83.945,157099999.0
2009-10-20 05:31:00,83.945,83.945,83.93,83.935,93600000.0
2009-10-20 05:32:00,83.94,83.955,83.94,83.95,140000000.0
2009-10-20 05:33:00,83.945,83.97,83.915,83.96,278000000.0
2009-10-20 05:34:00,83.96,83.98,83.945,83.98,286400000.0
2009-10-20 05:35:00,83.98,83.995,83.965,83.965,192400000.0
2009-10-20 05:36:00,83.97,83.97,83.965,83.965,36100000.0
2009-10-20 05:37:00,83.965,83.965,83.96,83.96,193700000.0
2009-10-20 05:38:00,83.96,83.96,83.92,83.925,288200000.0
2009-10-20 05:39:00,83.925,83.925,83.895,83.895,342000000.0
2009-10-20 05:40:00,83.895,83.905,83.885,83.895,170200000.0
2009-10-20 05:41:00,83.895,83.915,83.895,83.895,153000000.0
2009-10-20 05:42:00,83.895,83.895,83.895,83.895,44400000.0
2009-10-20 05:43:00,83.895,83.895,83.895,83.895,54800000.0
2009-10-20 05:44:00,83.895,83.915,83.895,83.905,84000000.0
2009-10-20 05:45:00,83.91,83.915,83.895,83.905,213500000.0
2009-10-20 05:46:00,83.905,83.935,83.895,83.915,186100000.0
2009-10-20 05:47:00,83.9,83.915,83.9,83.915,88600000.0
2009-10-20 05:48:00,83.915,83.915,83.905,83.91,111300000.0
2009-10-20 05:49:00,83.91,83.93,83.905,83.925,103300000.0
2009-10-20 05:50:00,83.925,83.93,83.905,83.925,332499999.0
2009-10-20 05:51:00,83.925,83.935,83.92,83.925,138400000.0
2009-10-20 05:52:00,83.925,83.93,83.92,83.925,101800000.0
2009-10-20 05:53:00,83.925,83.95,83.925,83.945,92100000.0
2009-10-20 05:54:00,83.94,83.945,83.93,83.935,198500000.0
2009-10-20 05:55:00,83.935,83.945,83.93,83.94,114400000.0
2009-10-20 05:56:00,83.94,83.95,83.93,83.945,249100000.0
2009-10-20 05:57:00,83.945,83.95,83.945,83.945,49000000.0
2009-10-20 05:58:00,83.95,83.95,83.94,83.94,170500000.0
2009-10-20 05:59:00,83.94,83.95,83.935,83.94,315600000.0
2009-10-20 06:00:00,83.94,83.945,83.93,83.93,128400000.0
2009-10-20 06:01:00,83.93,83.935,83.93,83.935,36800000.0
2009-10-20 06:02:00,83.935,83.935,83.925,83.925,86600000.0
2009-10-20 06:03:00,83.925,83.925,83.91,83.915,215000000.0
2009-10-20 06:04:00,83.92,83.92,83.91,83.91,71200000.0
2009-10-20 06:05:00,83.91,83.91,83.91,83.91,35200000.0
2009-10-20 06:06:00,83.925,83.93,83.92,83.93,33600000.0
2009-10-20 06:07:00,83.915,83.92,83.905,83.915,52800000.0
2009-10-20 06:08:00,83.915,83.93,83.915,83.925,72900000.0
2009-10-20 06:09:00,83.925,83.935,83.915,83.925,180600000.0
2009-10-20 06:10:00,83.925,83.93,83.915,83.915,448100000.0
2009-10-20 06:11:00,83.915,83.925,83.9,83.9,160200000.0
2009-10-20 06:12:00,83.905,83.915,83.895,83.895,115100000.0
2009-10-20 06:13:00,83.895,83.895,83.895,83.895,16200000.0
2009-10-20 06:14:00,83.895,83.895,83.88,83.885,81000000.0
2009-10-20 06:15:00,83.885,83.885,83.865,83.865,300700000.0
2009-10-20 06:16:00,83.865,83.88,83.865,83.88,117800000.0
2009-10-20 06:17:00,83.875,83.905,83.87,83.885,381700000.0
2009-10-20 06:18:00,83.89,83.89,83.89,83.89,64800000.0
2009-10-20 06:19:00,83.89,83.905,83.89,83.895,104800000.0
2009-10-20 06:20:00,83.895,83.905,83.89,83.905,404600000.0
2009-10-20 06:21:00,83.905,83.905,83.895,83.895,49000000.0
2009-10-20 06:22:00,83.895,83.895,83.895,83.895,30400000.0
2009-10-20 06:23:00,83.895,83.895,83.87,83.885,68200000.0
2009-10-20 06:24:00,83.885,83.89,83.875,83.875,82400000.0
2009-10-20 06:25:00,83.88,83.88,83.845,83.86,188600000.0
2009-10-20 06:26:00,83.86,83.86,83.855,83.86,51200000.0
2009-10-20 06:27:00,83.86,83.87,83.86,83.87,110000000.0
2009-10-20 06:28:00,83.87,83.87,83.835,83.835,82400000.0
2009-10-20 06:29:00,83.83,83.83,83.805,83.815,337800000.0
2009-10-20 06:30:00,83.815,83.83,83.815,83.825,323200000.0
2009-10-20 06:31:00,83.825,83.85,83.805,83.825,353800000.0
2009-10-20 06:32:00,83.825,83.835,83.825,83.83,156400000.0
2009-10-20 06:33:00,83.83,83.835,83.815,83.83,377300000.0
2009-10-20 06:34:00,83.83,83.84,83.83,83.835,318900000.0
2009-10-20 06:35:00,83.835,83.835,83.81,83.81,145400000.0
2009-10-20 06:36:00,83.805,83.825,83.805,83.815,448600002.0
2009-10-20 06:37:00,83.815,83.83,83.81,83.825,387399999.0
2009-10-20 06:38:00,83.825,83.825,83.81,83.81,419900000.0
2009-10-20 06:39:00,83.81,83.825,83.8,83.81,575299998.0
2009-10-20 06:40:00,83.81,83.815,83.795,83.815,249400000.0
2009-10-20 06:41:00,83.815,83.815,83.775,83.8,456700000.0
2009-10-20 06:42:00,83.8,83.835,83.795,83.81,367900000.0
2009-10-20 06:43:00,83.81,83.815,83.775,83.8,459600000.0
2009-10-20 06:44:00,83.8,83.8,83.765,83.78,448599998.0
2009-10-20 06:45:00,83.78,83.785,83.77,83.77,285300000.0
2009-10-20 06:46:00,83.765,83.775,83.745,83.775,411600000.0
2009-10-20 06:47:00,83.785,83.79,83.765,83.77,433000000.0
2009-10-20 06:48:00,83.77,83.79,83.77,83.79,358600000.0
2009-10-20 06:49:00,83.79,83.79,83.755,83.765,315800000.0
2009-10-20 06:50:00,83.77,83.825,83.77,83.8,339500000.0
2009-10-20 06:51:00,83.8,83.82,83.795,83.81,178200000.0
2009-10-20 06:52:00,83.805,83.82,83.79,83.815,244200000.0
2009-10-20 06:53:00,83.815,83.815,83.785,83.785,222400000.0
2009-10-20 06:54:00,83.785,83.82,83.75,83.755,430000000.0
2009-10-20 06:55:00,83.76,83.78,83.76,83.76,324500000.0
2009-10-20 06:56:00,83.76,83.775,83.75,83.765,489800000.0
2009-10-20 06:57:00,83.765,83.765,83.71,83.72,598000000.0
2009-10-20 06:58:00,83.72,83.73,83.705,83.73,411700000.0
2009-10-20 06:59:00,83.73,83.745,83.715,83.735,215000000.0
2009-10-20 07:00:00,83.735,83.76,83.705,83.705,362499999.0
2009-10-20 07:01:00,83.705,83.71,83.685,83.71,526300000.0
2009-10-20 07:02:00,83.715,83.73,83.71,83.725,397500000.0
2009-10-20 07:03:00,83.73,83.735,83.69,83.69,389900000.0
2009-10-20 07:04:00,83.69,83.705,83.685,83.705,236800000.0
2009-10-20 07:05:00,83.705,83.71,83.69,83.695,452200000.0
2009-10-20 07:06:00,83.695,83.7,83.66,83.665,262200000.0
2009-10-20 07:07:00,83.665,83.68,83.66,83.66,155700000.0
2009-10-20 07:08:00,83.655,83.66,83.57,83.585,329200000.0
2009-10-20 07:09:00,83.59,83.655,83.59,83.65,296700000.0
2009-10-20 07:10:00,83.65,83.66,83.64,83.65,141600000.0
2009-10-20 07:11:00,83.65,83.655,83.62,83.625,184600000.0
2009-10-20 07:12:00,83.625,83.66,83.625,83.65,316000000.0
2009-10-20 07:13:00,83.655,83.665,83.635,83.665,299300000.0
2009-10-20 07:14:00,83.665,83.68,83.665,83.675,418500000.0
2009-10-20 07:15:00,83.675,83.705,83.665,83.67,480400000.0
2009-10-20 07:16:00,83.66,83.67,83.66,83.66,298000000.0
2009-10-20 07:17:00,83.66,83.695,83.66,83.695,272000000.0
2009-10-20 07:18:00,83.695,83.695,83.665,83.67,303000000.0
2009-10-20 07:19:00,83.67,83.69,83.67,83.685,113500000.0
2009-10-20 07:20:00,83.685,83.72,83.68,83.705,273300000.0
2009-10-20 07:21:00,83.71,83.75,83.71,83.74,264000000.0
2009-10-20 07:22:00,83.74,83.755,83.725,83.755,295200000.0
2009-10-20 07:23:00,83.75,83.79,83.735,83.78,365000000.0
2009-10-20 07:24:00,83.78,83.79,83.745,83.75,232600000.0
2009-10-20 07:25:00,83.75,83.78,83.74,83.775,203800000.0
2009-10-20 07:26:00,83.77,83.775,83.74,83.765,249400000.0
2009-10-20 07:27:00,83.765,83.765,83.745,83.755,183200000.0
2009-10-20 07:28:00,83.755,83.77,83.75,83.765,443800000.0
2009-10-20 07:29:00,83.77,83.805,83.755,83.765,550200000.0
2009-10-20 07:30:00,83.765,83.77,83.74,83.76,413300000.0
2009-10-20 07:31:00,83.76,83.775,83.75,83.755,232900000.0
2009-10-20 07:32:00,83.755,83.76,83.715,83.715,462200000.0
2009-10-20 07:33:00,83.72,83.73,83.7,83.7,343300000.0
2009-10-20 07:34:00,83.705,83.725,83.7,83.71,336700000.0
2009-10-20 07:35:00,83.71,83.715,83.69,83.705,291700000.0
2009-10-20 07:36:00,83.705,83.73,83.685,83.685,259100000.0
2009-10-20 07:37:00,83.685,83.685,83.665,83.665,138300000.0
2009-10-20 07:38:00,83.655,83.675,83.655,83.66,164500000.0
2009-10-20 07:39:00,83.66,83.66,83.62,83.635,125600000.0
2009-10-20 07:40:00,83.63,83.63,83.61,83.63,230000000.0
2009-10-20 07:41:00,83.63,83.66,83.63,83.66,108900000.0
2009-10-20 07:42:00,83.66,83.665,83.645,83.645,24000000.0
2009-10-20 07:43:00,83.645,83.66,83.62,83.63,353200000.0
2009-10-20 07:44:00,83.63,83.64,83.62,83.635,208000000.0
2009-10-20 07:45:00,83.635,83.635,83.62,83.625,118400000.0
2009-10-20 07:46:00,83.63,83.64,83.62,83.64,123200000.0
2009-10-20 07:47:00,83.64,83.64,83.61,83.615,172100000.0
2009-10-20 07:48:00,83.61,83.635,83.575,83.575,115000000.0
2009-10-20 07:49:00,83.575,83.585,83.555,83.58,162400000.0
2009-10-20 07:50:00,83.58,83.6,83.555,83.6,263600000.0
2009-10-20 07:51:00,83.605,83.62,83.595,83.605,285700000.0
2009-10-20 07:52:00,83.605,83.665,83.605,83.635,352300000.0
2009-10-20 07:53:00,83.635,83.66,83.635,83.655,182900000.0
2009-10-20 07:54:00,83.65,83.65,83.63,83.635,230000000.0
2009-10-20 07:55:00,83.63,83.65,83.625,83.635,128400000.0
2009-10-20 07:56:00,83.635,83.66,83.63,83.645,103300000.0
2009-10-20 07:57:00,83.64,83.685,83.64,83.685,116400000.0
2009-10-20 07:58:00,83.685,83.685,83.655,83.67,107800000.0
2009-10-20 07:59:00,83.67,83.725,83.66,83.705,337900000.0
2009-10-20 08:00:00,83.7,83.705,83.615,83.645,569300000.0
2009-10-20 08:01:00,83.645,83.71,83.64,83.705,294700000.0
2009-10-20 08:02:00,83.7,83.715,83.67,83.69,179600000.0
2009-10-20 08:03:00,83.69,83.705,83.675,83.685,164400000.0
2009-10-20 08:04:00,83.685,83.685,83.645,83.65,453400000.0
2009-10-20 08:05:00,83.66,83.68,83.645,83.655,639599999.0
2009-10-20 08:06:00,83.655,83.685,83.655,83.685,584200000.0
2009-10-20 08:07:00,83.685,83.7,83.68,83.7,620699999.0
2009-10-20 08:08:00,83.69,83.71,83.685,83.69,742900000.0
2009-10-20 08:09:00,83.69,83.74,83.69,83.72,702599998.0
2009-10-20 08:10:00,83.725,83.73,83.71,83.71,491300000.0
2009-10-20 08:11:00,83.71,83.73,83.7,83.715,384100000.0
2009-10-20 08:12:00,83.72,83.76,83.715,83.75,469299999.0
2009-10-20 08:13:00,83.75,83.75,83.715,83.715,351600000.0
2009-10-20 08:14:00,83.72,83.74,83.72,83.74,141600000.0
2009-10-20 08:15:00,83.74,83.75,83.73,83.73,619900000.0
2009-10-20 08:16:00,83.74,83.745,83.715,83.725,401700000.0
2009-10-20 08:17:00,83.725,83.735,83.715,83.72,400000000.0
2009-10-20 08:18:00,83.72,83.73,83.72,83.72,643600000.0
2009-10-20 08:19:00,83.72,83.72,83.67,83.685,906499999.0
2009-10-20 08:20:00,83.685,83.71,83.67,83.69,673200000.0
2009-10-20 08:21:00,83.69,83.695,83.67,83.675,642600000.0
2009-10-20 08:22:00,83.675,83.705,83.665,83.7,765200001.0
2009-10-20 08:23:00,83.7,83.7,83.67,83.675,565699999.0
2009-10-20 08:24:00,83.675,83.72,83.675,83.71,361200000.0
2009-10-20 08:25:00,83.71,83.755,83.69,83.73,530500000.0
2009-10-20 08:26:00,83.73,83.735,83.705,83.705,480200001.0
2009-10-20 08:27:00,83.705,83.71,83.67,83.685,949399999.0
2009-10-20 08:28:00,83.685,83.7,83.665,83.665,513899998.0
2009-10-20 08:29:00,83.665,83.685,83.655,83.665,431400000.0
2009-10-20 08:30:00,83.665,83.71,83.665,83.69,844300002.0
2009-10-20 08:31:00,83.69,83.715,83.685,83.685,992500002.0
2009-10-20 08:32:00,83.685,83.69,83.66,83.675,680700000.0
2009-10-20 08:33:00,83.675,83.685,83.67,83.675,423599998.0
2009-10-20 08:34:00,83.675,83.68,83.655,83.66,574900000.0
2009-10-20 08:35:00,83.66,83.675,83.645,83.675,646900000.0
2009-10-20 08:36:00,83.67,83.675,83.66,83.66,281500000.0
2009-10-20 08:37:00,83.66,83.66,83.63,83.63,441500000.0
2009-10-20 08:38:00,83.63,83.655,83.62,83.63,725800002.0
2009-10-20 08:39:00,83.63,83.64,83.62,83.63,338100000.0
2009-10-20 08:40:00,83.63,83.635,83.615,83.635,448000000.0
2009-10-20 08:41:00,83.635,83.645,83.61,83.61,204000000.0
2009-10-20 08:42:00,83.61,83.645,83.61,83.63,516800000.0
2009-10-20 08:43:00,83.63,83.63,83.6,83.605,689799999.0
2009-10-20 08:44:00,83.605,83.605,83.58,83.59,470400000.0
2009-10-20 08:45:00,83.59,83.605,83.57,83.59,557800000.0
2009-10-20 08:46:00,83.585,83.6,83.57,83.57,341999999.0
2009-10-20 08:47:00,83.57,83.585,83.57,83.575,211900000.0
2009-10-20 08:48:00,83.575,83.6,83.57,83.59,307800001.0
2009-10-20 08:49:00,83.595,83.61,83.59,83.61,537600002.0
2009-10-20 08:50:00,83.605,83.61,83.56,83.56,769899999.0
2009-10-20 08:51:00,83.56,83.565,83.515,83.515,705900000.0
2009-10-20 08:52:00,83.515,83.54,83.515,83.53,605400000.0
2009-10-20 08:53:00,83.53,83.565,83.53,83.545,442999996.0
2009-10-20 08:54:00,83.545,83.56,83.525,83.545,580499999.0
2009-10-20 08:55:00,83.545,83.545,83.535,83.545,131600000.0
2009-10-20 08:56:00,83.545,83.57,83.53,83.555,466400000.0
2009-10-20 08:57:00,83.57,83.59,83.545,83.59,366200000.0
2009-10-20 08:58:00,83.585,83.62,83.585,83.595,335400000.0
2009-10-20 08:59:00,83.595,83.65,83.595,83.645,882799999.0
2009-10-20 09:00:00,83.635,83.65,83.625,83.64,786400001.0
2009-10-20 09:01:00,83.64,83.645,83.62,83.63,606000001.0
2009-10-20 09:02:00,83.63,83.635,83.58,83.59,541999998.0
2009-10-20 09:03:00,83.585,83.595,83.57,83.585,693500000.0
2009-10-20 09:04:00,83.585,83.615,83.565,83.57,896799998.0
2009-10-20 09:05:00,83.57,83.615,83.57,83.58,803500001.0
2009-10-20 09:06:00,83.565,83.565,83.53,83.55,643700000.0
2009-10-20 09:07:00,83.55,83.605,83.535,83.585,671899999.0
2009-10-20 09:08:00,83.585,83.59,83.555,83.555,718000001.0
2009-10-20 09:09:00,83.555,83.575,83.55,83.565,720400002.0
2009-10-20 09:10:00,83.565,83.585,83.53,83.53,789599999.0
2009-10-20 09:11:00,83.525,83.53,83.495,83.52,1396100002.0
2009-10-20 09:12:00,83.525,83.61,83.52,83.6,939100001.0
2009-10-20 09:13:00,83.6,83.61,83.57,83.595,754800001.0
2009-10-20 09:14:00,83.605,83.62,83.595,83.62,855300000.0
2009-10-20 09:15:00,83.615,83.625,83.61,83.62,312300000.0
2009-10-20 09:16:00,83.62,83.645,83.62,83.635,407900001.0
2009-10-20 09:17:00,83.635,83.655,83.625,83.645,1068500002.0
2009-10-20 09:18:00,83.645,83.65,83.61,83.615,672099999.0
2009-10-20 09:19:00,83.615,83.625,83.615,83.615,566900000.0
2009-10-20 09:20:00,83.615,83.635,83.605,83.605,840299999.0
2009-10-20 09:21:00,83.605,83.605,83.58,83.59,706100001.0
2009-10-20 09:22:00,83.59,83.605,83.57,83.605,910699997.0
2009-10-20 09:23:00,83.605,83.61,83.605,83.61,364400001.0
2009-10-20 09:24:00,83.61,83.625,83.57,83.585,623699999.0
2009-10-20 09:25:00,83.585,83.585,83.565,83.565,561099999.0
2009-10-20 09:26:00,83.56,83.58,83.555,83.58,726299997.0
2009-10-20 09:27:00,83.58,83.61,83.575,83.585,681599999.0
2009-10-20 09:28:00,83.585,83.585,83.55,83.57,397499999.0
2009-10-20 09:29:00,83.57,83.585,83.56,83.565,952799984.0
2009-10-20 09:30:00,83.565,83.575,83.52,83.545,581200000.0
2009-10-20 09:31:00,83.545,83.555,83.54,83.55,639500001.0
2009-10-20 09:32:00,83.545,83.575,83.54,83.575,529799999.0
2009-10-20 09:33:00,83.575,83.575,83.545,83.57,829800000.0
2009-10-20 09:34:00,83.57,83.575,83.56,83.56,626800000.0
2009-10-20 09:35:00,83.56,83.595,83.56,83.585,826399999.0
2009-10-20 09:36:00,83.585,83.595,83.555,83.56,716599996.0
2009-10-20 09:37:00,83.56,83.575,83.55,83.56,987699990.0
2009-10-20 09:38:00,83.56,83.565,83.535,83.555,863799996.0
2009-10-20 09:39:00,83.555,83.575,83.53,83.55,579800000.0
2009-10-20 09:40:00,83.55,83.555,83.525,83.525,881800001.0
2009-10-20 09:41:00,83.525,83.545,83.52,83.53,589400000.0
2009-10-20 09:42:00,83.53,83.535,83.525,83.525,367600000.0
2009-10-20 09:43:00,83.525,83.545,83.52,83.54,808000004.0
2009-10-20 09:44:00,83.54,83.54,83.505,83.525,786899997.0
2009-10-20 09:45:00,83.525,83.54,83.505,83.52,699000001.0
2009-10-20 09:46:00,83.52,83.53,83.485,83.495,662199998.0
2009-10-20 09:47:00,83.5,83.505,83.45,83.465,624699997.0
2009-10-20 09:48:00,83.465,83.475,83.45,83.455,616299999.0
2009-10-20 09:49:00,83.46,83.515,83.455,83.505,700400002.0
2009-10-20 09:50:00,83.5,83.51,83.49,83.49,684000000.0
2009-10-20 09:51:00,83.495,83.5,83.46,83.465,934899998.0
2009-10-20 09:52:00,83.465,83.51,83.455,83.505,922799998.0
2009-10-20 09:53:00,83.505,83.53,83.5,83.505,713300003.0
2009-10-20 09:54:00,83.505,83.545,83.505,83.515,865700001.0
2009-10-20 09:55:00,83.505,83.51,83.475,83.485,618600000.0
2009-10-20 09:56:00,83.485,83.54,83.485,83.54,719599998.0
2009-10-20 09:57:00,83.54,83.54,83.505,83.525,1004100000.0
2009-10-20 09:58:00,83.525,83.55,83.52,83.55,715499998.0
2009-10-20 09:59:00,83.555,83.57,83.54,83.565,493600000.0
2009-10-20 10:00:00,83.565,83.57,83.515,83.515,506199998.0
2009-10-20 10:01:00,83.515,83.545,83.51,83.545,685999998.0
2009-10-20 10:02:00,83.545,83.57,83.52,83.54,1063700001.0
2009-10-20 10:03:00,83.54,83.555,83.53,83.535,687500001.0
2009-10-20 10:04:00,83.535,83.555,83.53,83.535,562499999.0
2009-10-20 10:05:00,83.535,83.56,83.53,83.535,898799999.0
2009-10-20 10:06:00,83.535,83.55,83.51,83.535,500200000.0
2009-10-20 10:07:00,83.535,83.54,83.505,83.51,546500000.0
2009-10-20 10:08:00,83.51,83.52,83.47,83.49,696099999.0
2009-10-20 10:09:00,83.49,83.515,83.475,83.475,598399999.0
2009-10-20 10:10:00,83.475,83.485,83.47,83.48,504399998.0
2009-10-20 10:11:00,83.48,83.52,83.475,83.52,645699999.0
2009-10-20 10:12:00,83.525,83.545,83.505,83.53,644700000.0
2009-10-20 10:13:00,83.53,83.545,83.52,83.535,950399996.0
2009-10-20 10:14:00,83.535,83.55,83.53,83.53,922799993.0
2009-10-20 10:15:00,83.535,83.545,83.5,83.525,750499999.0
2009-10-20 10:16:00,83.525,83.55,83.52,83.53,292400000.0
2009-10-20 10:17:00,83.53,83.53,83.505,83.515,435100000.0
2009-10-20 10:18:00,83.515,83.515,83.5,83.51,761800001.0
2009-10-20 10:19:00,83.51,83.525,83.505,83.515,459000000.0
2009-10-20 10:20:00,83.515,83.515,83.495,83.5,448200002.0
2009-10-20 10:21:00,83.5,83.51,83.495,83.505,391500000.0
2009-10-20 10:22:00,83.505,83.53,83.485,83.52,686300000.0
2009-10-20 10:23:00,83.515,83.555,83.51,83.555,575000000.0
2009-10-20 10:24:00,83.565,83.58,83.55,83.57,433299999.0
2009-10-20 10:25:00,83.57,83.6,83.565,83.585,787600001.0
2009-10-20 10:26:00,83.585,83.59,83.575,83.585,544200001.0
2009-10-20 10:27:00,83.58,83.58,83.55,83.565,581100001.0
2009-10-20 10:28:00,83.565,83.585,83.565,83.575,196200000.0
2009-10-20 10:29:00,83.575,83.575,83.575,83.575,253200000.0
2009-10-20 10:30:00,83.575,83.585,83.565,83.58,329000000.0
2009-10-20 10:31:00,83.58,83.59,83.57,83.58,539700000.0
2009-10-20 10:32:00,83.58,83.585,83.57,83.575,581000000.0
2009-10-20 10:33:00,83.575,83.595,83.575,83.575,391100000.0
2009-10-20 10:34:00,83.575,83.605,83.575,83.59,554200001.0
2009-10-20 10:35:00,83.59,83.62,83.57,83.62,615400000.0
2009-10-20 10:36:00,83.62,83.65,83.615,83.645,733400001.0
2009-10-20 10:37:00,83.645,83.665,83.645,83.645,537999998.0
2009-10-20 10:38:00,83.645,83.655,83.635,83.645,587799999.0
2009-10-20 10:39:00,83.65,83.66,83.63,83.655,509000000.0
2009-10-20 10:40:00,83.655,83.655,83.615,83.62,713099999.0
2009-10-20 10:41:00,83.62,83.635,83.62,83.625,213800000.0
2009-10-20 10:42:00,83.625,83.64,83.62,83.635,399800000.0
2009-10-20 10:43:00,83.64,83.64,83.605,83.615,532399999.0
2009-10-20 10:44:00,83.615,83.62,83.595,83.605,418999999.0
2009-10-20 10:45:00,83.605,83.625,83.605,83.62,590400002.0
2009-10-20 10:46:00,83.62,83.645,83.615,83.64,392999997.0
2009-10-20 10:47:00,83.64,83.66,83.64,83.655,179400000.0
2009-10-20 10:48:00,83.65,83.665,83.65,83.66,714000000.0
2009-10-20 10:49:00,83.66,83.665,83.615,83.625,657200002.0
2009-10-20 10:50:00,83.625,83.625,83.605,83.615,330000000.0
2009-10-20 10:51:00,83.615,83.62,83.6,83.605,420800000.0
2009-10-20 10:52:00,83.605,83.61,83.595,83.61,257699999.0
2009-10-20 10:53:00,83.61,83.635,83.61,83.62,506800003.0
2009-10-20 10:54:00,83.62,83.625,83.605,83.62,391700000.0
2009-10-20 10:55:00,83.625,83.64,83.615,83.64,299200000.0
2009-10-20 10:56:00,83.645,83.65,83.63,83.63,295700000.0
2009-10-20 10:57:00,83.625,83.625,83.62,83.62,320900000.0
2009-10-20 10:58:00,83.62,83.635,83.61,83.625,497000000.0
2009-10-20 10:59:00,83.62,83.64,83.615,83.63,529400001.0
2009-10-20 11:00:00,83.63,83.655,83.63,83.65,855600000.0
2009-10-20 11:01:00,83.645,83.65,83.635,83.635,510000000.0
2009-10-20 11:02:00,83.635,83.67,83.635,83.67,400200000.0
2009-10-20 11:03:00,83.665,83.665,83.635,83.635,645700000.0
2009-10-20 11:04:00,83.635,83.66,83.635,83.64,531800000.0
2009-10-20 11:05:00,83.66,83.685,83.65,83.665,545400000.0
2009-10-20 11:06:00,83.68,83.725,83.68,83.72,758000000.0
2009-10-20 11:07:00,83.725,83.77,83.725,83.765,731999998.0
2009-10-20 11:08:00,83.765,83.775,83.75,83.755,744099998.0
2009-10-20 11:09:00,83.755,83.79,83.75,83.765,389700000.0
2009-10-20 11:10:00,83.765,83.79,83.765,83.785,615199999.0
2009-10-20 11:11:00,83.79,83.79,83.765,83.775,785999998.0
2009-10-20 11:12:00,83.775,83.79,83.775,83.79,603199999.0
2009-10-20 11:13:00,83.79,83.795,83.77,83.77,678200000.0
2009-10-20 11:14:00,83.77,83.775,83.755,83.765,659900000.0
2009-10-20 11:15:00,83.765,83.765,83.74,83.745,504099999.0
2009-10-20 11:16:00,83.735,83.75,83.735,83.74,606100001.0
2009-10-20 11:17:00,83.745,83.745,83.73,83.73,943599999.0
2009-10-20 11:18:00,83.73,83.76,83.73,83.76,798500001.0
2009-10-20 11:19:00,83.76,83.76,83.72,83.72,724299999.0
2009-10-20 11:20:00,83.72,83.73,83.71,83.73,1055400000.0
2009-10-20 11:21:00,83.73,83.745,83.71,83.74,892599999.0
2009-10-20 11:22:00,83.74,83.75,83.73,83.745,450399999.0
2009-10-20 11:23:00,83.745,83.76,83.745,83.76,296800000.0
2009-10-20 11:24:00,83.76,83.77,83.755,83.77,332799998.0
2009-10-20 11:25:00,83.77,83.775,83.74,83.76,389200001.0
2009-10-20 11:26:00,83.755,83.76,83.74,83.745,438999999.0
2009-10-20 11:27:00,83.745,83.75,83.735,83.745,599200000.0
2009-10-20 11:28:00,83.745,83.75,83.735,83.745,188800000.0
2009-10-20 11:29:00,83.745,83.755,83.73,83.735,325999998.0
2009-10-20 11:30:00,83.735,83.74,83.735,83.735,211600001.0
2009-10-20 11:31:00,83.735,83.74,83.715,83.715,222800000.0
2009-10-20 11:32:00,83.715,83.74,83.715,83.73,427999999.0
2009-10-20 11:33:00,83.73,83.75,83.73,83.75,591199998.0
2009-10-20 11:34:00,83.75,83.76,83.745,83.745,396000000.0
2009-10-20 11:35:00,83.75,83.755,83.725,83.74,830099999.0
2009-10-20 11:36:00,83.74,83.745,83.715,83.715,649200000.0
2009-10-20 11:37:00,83.715,83.735,83.7,83.715,618100000.0
2009-10-20 11:38:00,83.71,83.735,83.705,83.725,723700000.0
2009-10-20 11:39:00,83.725,83.725,83.715,83.72,488799999.0
2009-10-20 11:40:00,83.725,83.745,83.725,83.74,380800000.0
2009-10-20 11:41:00,83.74,83.76,83.73,83.76,540800001.0
2009-10-20 11:42:00,83.76,83.77,83.72,83.725,827199999.0
2009-10-20 11:43:00,83.725,83.77,83.725,83.765,820300002.0
2009-10-20 11:44:00,83.765,83.775,83.755,83.76,420200000.0
2009-10-20 11:45:00,83.76,83.775,83.75,83.75,673700000.0
2009-10-20 11:46:00,83.75,83.78,83.75,83.765,801700000.0
2009-10-20 11:47:00,83.765,83.785,83.755,83.77,696600000.0
2009-10-20 11:48:00,83.77,83.775,83.745,83.75,675000000.0
2009-10-20 11:49:00,83.745,83.775,83.745,83.77,602100000.0
2009-10-20 11:50:00,83.77,83.77,83.755,83.765,595100000.0
2009-10-20 11:51:00,83.765,83.77,83.755,83.755,599400001.0
2009-10-20 11:52:00,83.755,83.775,83.755,83.765,432500000.0
2009-10-20 11:53:00,83.77,83.785,83.765,83.785,410399999.0
2009-10-20 11:54:00,83.785,83.8,83.78,83.79,553300000.0
2009-10-20 11:55:00,83.79,83.79,83.79,83.79,26400000.0
2009-10-20 11:56:00,83.79,83.79,83.785,83.785,171600001.0
2009-10-20 11:57:00,83.785,83.79,83.78,83.78,377399999.0
2009-10-20 11:58:00,83.785,83.785,83.765,83.775,590600000.0
2009-10-20 11:59:00,83.775,83.795,83.77,83.785,510100000.0
2009-10-20 12:00:00,83.795,83.805,83.785,83.8,441799999.0
2009-10-20 12:01:00,83.8,83.82,83.8,83.8,520200000.0
2009-10-20 12:02:00,83.8,83.805,83.795,83.795,635399998.0
2009-10-20 12:03:00,83.795,83.805,83.795,83.8,732199999.0
2009-10-20 12:04:00,83.8,83.81,83.785,83.785,311799993.0
2009-10-20 12:05:00,83.785,83.815,83.785,83.805,668599998.0
2009-10-20 12:06:00,83.805,83.82,83.8,83.8,773300000.0
2009-10-20 12:07:00,83.8,83.805,83.775,83.775,335900000.0
2009-10-20 12:08:00,83.775,83.795,83.765,83.795,249200000.0
2009-10-20 12:09:00,83.795,83.795,83.79,83.79,293600000.0
2009-10-20 12:10:00,83.79,83.815,83.79,83.81,702400003.0
2009-10-20 12:11:00,83.815,83.82,83.805,83.815,442400000.0
2009-10-20 12:12:00,83.815,83.82,83.8,83.805,627599998.0
2009-10-20 12:13:00,83.8,83.815,83.795,83.8,471600000.0
2009-10-20 12:14:00,83.795,83.81,83.795,83.795,507500000.0
2009-10-20 12:15:00,83.8,83.81,83.795,83.805,242700000.0
2009-10-20 12:16:00,83.805,83.815,83.795,83.81,618200002.0
2009-10-20 12:17:00,83.81,83.82,83.81,83.815,306100000.0
2009-10-20 12:18:00,83.815,83.82,83.815,83.815,350899998.0
2009-10-20 12:19:00,83.815,83.82,83.815,83.815,293600000.0
2009-10-20 12:20:00,83.815,83.84,83.815,83.825,410100001.0
2009-10-20 12:21:00,83.825,83.84,83.815,83.83,667599999.0
2009-10-20 12:22:00,83.83,83.835,83.815,83.835,478200000.0
2009-10-20 12:23:00,83.835,83.845,83.82,83.82,555199998.0
2009-10-20 12:24:00,83.82,83.84,83.815,83.82,834000001.0
2009-10-20 12:25:00,83.82,83.83,83.815,83.82,683199999.0
2009-10-20 12:26:00,83.815,83.82,83.79,83.79,451000000.0
2009-10-20 12:27:00,83.79,83.8,83.785,83.795,495199999.0
2009-10-20 12:28:00,83.795,83.8,83.785,83.795,238800000.0
2009-10-20 12:29:00,83.795,83.805,83.795,83.795,261600000.0
2009-10-20 12:30:00,83.795,83.795,83.77,83.775,538800000.0
2009-10-20 12:31:00,83.775,83.825,83.725,83.815,821300001.0
2009-10-20 12:32:00,83.815,83.82,83.775,83.78,464200000.0
2009-10-20 12:33:00,83.78,83.785,83.74,83.74,683600000.0
2009-10-20 12:34:00,83.74,83.75,83.74,83.75,802199999.0
2009-10-20 12:35:00,83.75,83.765,83.74,83.76,614100000.0
2009-10-20 12:36:00,83.76,83.79,83.76,83.78,329500005.0
2009-10-20 12:37:00,83.785,83.8,83.78,83.78,720200000.0
2009-10-20 12:38:00,83.785,83.805,83.775,83.8,471799999.0
2009-10-20 12:39:00,83.795,83.835,83.785,83.83,652300000.0
2009-10-20 12:40:00,83.83,83.83,83.805,83.815,263100000.0
2009-10-20 12:41:00,83.825,83.83,83.81,83.825,422100000.0
2009-10-20 12:42:00,83.825,83.83,83.815,83.815,285200000.0
2009-10-20 12:43:00,83.815,83.835,83.81,83.81,365000000.0
2009-10-20 12:44:00,83.81,83.825,83.8,83.825,706899998.0
2009-10-20 12:45:00,83.825,83.83,83.79,83.805,1113900000.0
2009-10-20 12:46:00,83.805,83.845,83.8,83.825,873399999.0
2009-10-20 12:47:00,83.825,83.84,83.82,83.82,466800000.0
2009-10-20 12:48:00,83.815,83.825,83.8,83.8,386199999.0
2009-10-20 12:49:00,83.8,83.84,83.79,83.83,757600002.0
2009-10-20 12:50:00,83.83,83.87,83.825,83.835,666599995.0
2009-10-20 12:51:00,83.84,83.845,83.805,83.805,668799999.0
2009-10-20 12:52:00,83.805,83.87,83.805,83.85,589900001.0
2009-10-20 12:53:00,83.85,83.855,83.835,83.85,684399998.0
2009-10-20 12:54:00,83.85,83.86,83.845,83.845,503699997.0
2009-10-20 12:55:00,83.845,83.855,83.825,83.83,638400001.0
2009-10-20 12:56:00,83.825,83.86,83.825,83.83,977399996.0
2009-10-20 12:57:00,83.83,83.835,83.81,83.81,271599999.0
2009-10-20 12:58:00,83.81,83.82,83.79,83.79,346800000.0
2009-10-20 12:59:00,83.79,83.86,83.79,83.84,717200001.0
2009-10-20 13:00:00,83.84,83.89,83.84,83.89,477799999.0
2009-10-20 13:01:00,83.89,83.89,83.86,83.86,538800000.0
2009-10-20 13:02:00,83.86,83.89,83.85,83.89,510500000.0
2009-10-20 13:03:00,83.89,83.905,83.89,83.89,432200000.0
2009-10-20 13:04:00,83.89,83.915,83.89,83.905,261199999.0
2009-10-20 13:05:00,83.905,83.97,83.905,83.935,800000000.0
2009-10-20 13:06:00,83.94,84.02,83.94,84.015,835899998.0
2009-10-20 13:07:00,84.015,84.035,84.0,84.015,622299997.0
2009-10-20 13:08:00,84.015,84.025,84.01,84.015,746899999.0
2009-10-20 13:09:00,84.015,84.02,84.0,84.0,997200001.0
2009-10-20 13:10:00,84.0,84.005,83.97,83.975,632600000.0
2009-10-20 13:11:00,83.975,83.99,83.96,83.985,753300000.0
2009-10-20 13:12:00,83.985,84.02,83.975,83.99,695200000.0
2009-10-20 13:13:00,83.99,83.995,83.97,83.985,883900001.0
2009-10-20 13:14:00,83.985,83.99,83.965,83.985,938300002.0
2009-10-20 13:15:00,83.985,84.015,83.965,83.965,805599999.0
2009-10-20 13:16:00,83.96,83.98,83.96,83.965,825100000.0
2009-10-20 13:17:00,83.965,83.98,83.965,83.98,488099994.0
2009-10-20 13:18:00,83.98,83.99,83.95,83.955,801599994.0
2009-10-20 13:19:00,83.955,83.965,83.915,83.92,799600001.0
2009-10-20 13:20:00,83.92,83.93,83.91,83.925,995199999.0
2009-10-20 13:21:00,83.92,83.93,83.9,83.91,688000001.0
2009-10-20 13:22:00,83.905,83.935,83.9,83.91,724999999.0
2009-10-20 13:23:00,83.91,83.93,83.91,83.925,333599998.0
2009-10-20 13:24:00,83.925,83.935,83.91,83.925,610700000.0
2009-10-20 13:25:00,83.925,83.925,83.895,83.9,437899999.0
2009-10-20 13:26:00,83.9,83.92,83.9,83.92,477700000.0
2009-10-20 13:27:00,83.92,83.945,83.92,83.945,490900000.0
2009-10-20 13:28:00,83.945,83.955,83.925,83.95,875999997.0
2009-10-20 13:29:00,83.95,83.96,83.93,83.935,394800000.0
2009-10-20 13:30:00,83.935,83.975,83.92,83.975,655800000.0
2009-10-20 13:31:00,83.975,84.0,83.965,84.0,825399999.0
2009-10-20 13:32:00,83.995,84.105,83.98,84.045,869700000.0
2009-10-20 13:33:00,84.045,84.09,84.025,84.085,748699999.0
2009-10-20 13:34:00,84.09,84.1,84.08,84.085,625500000.0
2009-10-20 13:35:00,84.085,84.1,84.07,84.08,693200000.0
2009-10-20 13:36:00,84.08,84.08,84.055,84.065,406799998.0
2009-10-20 13:37:00,84.065,84.07,84.05,84.055,446199999.0
2009-10-20 13:38:00,84.055,84.06,84.045,84.045,619699998.0
2009-10-20 13:39:00,84.04,84.05,84.0,84.005,596000000.0
2009-10-20 13:40:00,84.005,84.015,84.005,84.01,375200000.0
2009-10-20 13:41:00,84.01,84.04,84.0,84.04,515800000.0
2009-10-20 13:42:00,84.035,84.065,84.035,84.06,213600000.0
2009-10-20 13:43:00,84.065,84.08,84.055,84.06,339600000.0
2009-10-20 13:44:00,84.06,84.085,84.035,84.04,414700000.0
2009-10-20 13:45:00,84.035,84.045,84.015,84.03,552299997.0
2009-10-20 13:46:00,84.025,84.035,84.01,84.015,675199999.0
2009-10-20 13:47:00,84.015,84.03,84.0,84.0,555600000.0
2009-10-20 13:48:00,84.005,84.04,84.0,84.03,373900000.0
2009-10-20 13:49:00,84.03,84.035,84.02,84.035,139200000.0
2009-10-20 13:50:00,84.035,84.04,84.005,84.01,213900000.0
2009-10-20 13:51:00,84.01,84.04,84.01,84.04,203800000.0
2009-10-20 13:52:00,84.035,84.05,84.035,84.04,82800000.0
2009-10-20 13:53:00,84.035,84.045,84.025,84.025,697400000.0
2009-10-20 13:54:00,84.025,84.03,84.015,84.02,462900000.0
2009-10-20 13:55:00,84.02,84.02,84.005,84.02,591900000.0
2009-10-20 13:56:00,84.015,84.02,84.01,84.02,415700000.0
2009-10-20 13:57:00,84.02,84.045,84.02,84.04,282400000.0
2009-10-20 13:58:00,84.04,84.045,84.005,84.005,735800000.0
2009-10-20 13:59:00,84.005,84.025,84.005,84.025,560800000.0
2009-10-20 14:00:00,84.025,84.03,84.005,84.015,437700000.0
2009-10-20 14:01:00,84.01,84.02,84.005,84.015,336100000.0
2009-10-20 14:02:00,84.015,84.055,84.01,84.035,259200000.0
2009-10-20 14:03:00,84.035,84.06,84.035,84.06,342100000.0
2009-10-20 14:04:00,84.06,84.06,84.045,84.045,457400000.0
2009-10-20 14:05:00,84.045,84.07,84.045,84.065,467400000.0
2009-10-20 14:06:00,84.065,84.08,84.06,84.065,505400000.0
2009-10-20 14:07:00,84.065,84.1,84.065,84.1,399900000.0
2009-10-20 14:08:00,84.1,84.1,84.065,84.065,238400001.0
2009-10-20 14:09:00,84.055,84.065,84.055,84.065,401300000.0
2009-10-20 14:10:00,84.065,84.08,84.065,84.065,214200000.0
2009-10-20 14:11:00,84.065,84.065,84.055,84.06,501399999.0
2009-10-20 14:12:00,84.06,84.07,84.06,84.065,285100000.0
2009-10-20 14:13:00,84.065,84.065,84.045,84.055,409800000.0
2009-10-20 14:14:00,84.055,84.075,84.05,84.05,621499999.0
2009-10-20 14:15:00,84.05,84.055,84.045,84.045,204300000.0
2009-10-20 14:16:00,84.045,84.07,84.045,84.06,484200000.0
2009-10-20 14:17:00,84.065,84.08,84.06,84.08,271200000.0
2009-10-20 14:18:00,84.08,84.09,84.065,84.075,571300000.0
2009-10-20 14:19:00,84.075,84.085,84.065,84.075,260000000.0
2009-10-20 14:20:00,84.075,84.095,84.075,84.08,745300002.0
2009-10-20 14:21:00,84.08,84.085,84.075,84.075,298100000.0
2009-10-20 14:22:00,84.075,84.075,84.0,84.01,693899998.0
2009-10-20 14:23:00,84.015,84.025,83.985,84.005,463400000.0
2009-10-20 14:24:00,84.005,84.02,84.005,84.005,598000001.0
2009-10-20 14:25:00,84.005,84.015,84.0,84.01,249200000.0
2009-10-20 14:26:00,84.01,84.015,83.96,83.965,821399998.0
2009-10-20 14:27:00,83.97,83.99,83.965,83.965,1027899998.0
2009-10-20 14:28:00,83.965,83.975,83.945,83.945,699899999.0
2009-10-20 14:29:00,83.95,83.975,83.95,83.96,362800000.0
2009-10-20 14:30:00,83.965,83.965,83.74,83.775,581500000.0
2009-10-20 14:31:00,83.78,83.785,83.725,83.765,760600000.0
2009-10-20 14:32:00,83.765,83.815,83.765,83.805,647900001.0
2009-10-20 14:33:00,83.815,83.825,83.775,83.805,747900000.0
2009-10-20 14:34:00,83.805,83.825,83.785,83.8,751600001.0
2009-10-20 14:35:00,83.8,83.815,83.73,83.74,516200000.0
2009-10-20 14:36:00,83.74,83.75,83.69,83.705,526699998.0
2009-10-20 14:37:00,83.71,83.755,83.7,83.705,744800000.0
2009-10-20 14:38:00,83.705,83.745,83.685,83.72,778400000.0
2009-10-20 14:39:00,83.725,83.755,83.705,83.745,652800000.0
2009-10-20 14:40:00,83.75,83.77,83.73,83.755,592399999.0
2009-10-20 14:41:00,83.75,83.755,83.705,83.75,536800000.0
2009-10-20 14:42:00,83.745,83.775,83.73,83.755,574900000.0
2009-10-20 14:43:00,83.75,83.775,83.71,83.74,774899999.0
2009-10-20 14:44:00,83.74,83.79,83.735,83.79,802000000.0
2009-10-20 14:45:00,83.79,83.79,83.735,83.775,600800000.0
2009-10-20 14:46:00,83.78,83.785,83.755,83.765,762700004.0
2009-10-20 14:47:00,83.765,83.78,83.76,83.77,813400000.0
2009-10-20 14:48:00,83.77,83.77,83.735,83.735,712000001.0
2009-10-20 14:49:00,83.735,83.745,83.725,83.74,826800003.0
2009-10-20 14:50:00,83.74,83.75,83.725,83.74,595600001.0
2009-10-20 14:51:00,83.74,83.77,83.73,83.765,686900000.0
2009-10-20 14:52:00,83.77,83.775,83.72,83.725,708600000.0
2009-10-20 14:53:00,83.725,83.795,83.725,83.795,712900001.0
2009-10-20 14:54:00,83.79,83.795,83.77,83.785,589200000.0
2009-10-20 14:55:00,83.785,83.815,83.78,83.805,401700000.0
2009-10-20 14:56:00,83.805,83.83,83.8,83.815,556500001.0
2009-10-20 14:57:00,83.82,83.82,83.765,83.78,325100000.0
2009-10-20 14:58:00,83.78,83.795,83.78,83.785,449800000.0
2009-10-20 14:59:00,83.785,83.8,83.775,83.79,506100000.0
2009-10-20 15:00:00,83.79,83.825,83.775,83.81,512900000.0
2009-10-20 15:01:00,83.81,83.815,83.75,83.76,766200001.0
2009-10-20 15:02:00,83.755,83.8,83.75,83.78,693999998.0
2009-10-20 15:03:00,83.81,83.84,83.81,83.825,921299997.0
2009-10-20 15:04:00,83.83,83.83,83.81,83.825,695200000.0
2009-10-20 15:05:00,83.835,83.87,83.83,83.865,595000000.0
2009-10-20 15:06:00,83.865,83.95,83.86,83.94,447500000.0
2009-10-20 15:07:00,83.95,83.95,83.905,83.91,212800000.0
2009-10-20 15:08:00,83.91,83.94,83.91,83.925,233700000.0
2009-10-20 15:09:00,83.925,83.94,83.925,83.925,517600000.0
2009-10-20 15:10:00,83.925,83.955,83.925,83.95,789900000.0
2009-10-20 15:11:00,83.95,83.955,83.935,83.945,679700000.0
2009-10-20 15:12:00,83.945,83.99,83.945,83.96,850699999.0
2009-10-20 15:13:00,83.96,83.96,83.925,83.93,542899999.0
2009-10-20 15:14:00,83.925,83.955,83.925,83.955,551599999.0
2009-10-20 15:15:00,83.955,83.96,83.93,83.94,360200000.0
2009-10-20 15:16:00,83.94,83.95,83.905,83.905,544400000.0
2009-10-20 15:17:00,83.905,83.925,83.905,83.905,732900000.0
2009-10-20 15:18:00,83.905,83.955,83.895,83.93,765500001.0
2009-10-20 15:19:00,83.93,83.94,83.89,83.89,624600000.0
2009-10-20 15:20:00,83.895,83.92,83.885,83.91,506799999.0
2009-10-20 15:21:00,83.91,83.915,83.905,83.91,468300000.0
2009-10-20 15:22:00,83.91,83.935,83.91,83.915,470700000.0
2009-10-20 15:23:00,83.915,83.915,83.895,83.895,333200000.0
2009-10-20 15:24:00,83.895,83.905,83.89,83.905,519600000.0
2009-10-20 15:25:00,83.91,83.925,83.91,83.91,229200000.0
2009-10-20 15:26:00,83.905,83.93,83.9,83.93,239200000.0
2009-10-20 15:27:00,83.93,83.935,83.905,83.91,331200000.0
2009-10-20 15:28:00,83.905,83.905,83.88,83.88,354400000.0
2009-10-20 15:29:00,83.88,83.91,83.88,83.89,449500000.0
2009-10-20 15:30:00,83.89,83.89,83.84,83.845,481200000.0
2009-10-20 15:31:00,83.84,83.85,83.82,83.85,823599999.0
2009-10-20 15:32:00,83.85,83.85,83.78,83.795,725600001.0
2009-10-20 15:33:00,83.795,83.795,83.75,83.775,894999999.0
2009-10-20 15:34:00,83.775,83.82,83.765,83.81,884099999.0
2009-10-20 15:35:00,83.805,83.81,83.78,83.79,873999999.0
2009-10-20 15:36:00,83.79,83.855,83.79,83.835,762399999.0
2009-10-20 15:37:00,83.835,83.86,83.815,83.82,1048799999.0
2009-10-20 15:38:00,83.815,83.815,83.76,83.78,907899999.0
2009-10-20 15:39:00,83.78,83.795,83.72,83.765,913899999.0
2009-10-20 15:40:00,83.765,83.8,83.745,83.75,931400000.0
2009-10-20 15:41:00,83.75,83.795,83.75,83.795,838500003.0
2009-10-20 15:42:00,83.795,83.795,83.73,83.735,736400002.0
2009-10-20 15:43:00,83.735,83.745,83.695,83.71,947100001.0
2009-10-20 15:44:00,83.72,83.74,83.68,83.73,808799998.0
2009-10-20 15:45:00,83.73,83.735,83.68,83.73,940800000.0
2009-10-20 15:46:00,83.73,83.775,83.72,83.755,751700000.0
2009-10-20 15:47:00,83.75,83.785,83.75,83.78,695499999.0
2009-10-20 15:48:00,83.78,83.79,83.76,83.765,469200001.0
2009-10-20 15:49:00,83.765,83.795,83.755,83.785,490800000.0
2009-10-20 15:50:00,83.785,83.8,83.77,83.775,831199999.0
2009-10-20 15:51:00,83.775,83.78,83.73,83.74,740199999.0
2009-10-20 15:52:00,83.74,83.755,83.705,83.735,863799994.0
2009-10-20 15:53:00,83.735,83.74,83.72,83.73,959800000.0
2009-10-20 15:54:00,83.73,83.77,83.725,83.75,672400000.0
2009-10-20 15:55:00,83.75,83.77,83.735,83.745,676799998.0
2009-10-20 15:56:00,83.745,83.76,83.72,83.735,718400000.0
2009-10-20 15:57:00,83.73,83.73,83.7,83.72,577100000.0
2009-10-20 15:58:00,83.715,83.75,83.71,83.725,474599999.0
2009-10-20 15:59:00,83.725,83.79,83.725,83.79,471600000.0
2009-10-20 16:00:00,83.79,83.835,83.79,83.825,920099999.0
2009-10-20 16:01:00,83.835,83.85,83.825,83.84,777999997.0
2009-10-20 16:02:00,83.84,83.855,83.815,83.825,643200000.0
2009-10-20 16:03:00,83.825,83.835,83.795,83.815,618900000.0
2009-10-20 16:04:00,83.815,83.845,83.8,83.845,559800000.0
2009-10-20 16:05:00,83.84,83.84,83.825,83.83,297200000.0
2009-10-20 16:06:00,83.83,83.83,83.785,83.8,574399999.0
2009-10-20 16:07:00,83.8,83.805,83.785,83.8,714400001.0
2009-10-20 16:08:00,83.8,83.81,83.76,83.77,731699999.0
2009-10-20 16:09:00,83.77,83.8,83.75,83.78,615300000.0
2009-10-20 16:10:00,83.78,83.8,83.75,83.775,811499997.0
2009-10-20 16:11:00,83.775,83.785,83.735,83.75,801500001.0
2009-10-20 16:12:00,83.755,83.755,83.735,83.745,817399999.0
2009-10-20 16:13:00,83.745,83.745,83.72,83.725,687799999.0
2009-10-20 16:14:00,83.73,83.73,83.695,83.715,688099999.0
2009-10-20 16:15:00,83.705,83.705,83.68,83.685,693799998.0
2009-10-20 16:16:00,83.685,83.72,83.68,83.685,439600000.0
2009-10-20 16:17:00,83.685,83.695,83.62,83.665,772499997.0
2009-10-20 16:18:00,83.655,83.67,83.6,83.63,727900000.0
2009-10-20 16:19:00,83.63,83.65,83.61,83.62,618000000.0
2009-10-20 16:20:00,83.605,83.655,83.605,83.635,772300002.0
2009-10-20 16:21:00,83.635,83.645,83.625,83.645,787799998.0
2009-10-20 16:22:00,83.645,83.69,83.645,83.685,660100003.0
2009-10-20 16:23:00,83.69,83.725,83.675,83.7,760500001.0
2009-10-20 16:24:00,83.7,83.73,83.685,83.695,734599999.0
2009-10-20 16:25:00,83.695,83.72,83.68,83.71,483200000.0
2009-10-20 16:26:00,83.71,83.735,83.7,83.725,540400000.0
2009-10-20 16:27:00,83.72,83.72,83.705,83.71,498300000.0
2009-10-20 16:28:00,83.71,83.725,83.705,83.71,803800000.0
2009-10-20 16:29:00,83.705,83.71,83.675,83.675,807200002.0
2009-10-20 16:30:00,83.675,83.695,83.67,83.69,471799999.0
2009-10-20 16:31:00,83.69,83.725,83.68,83.725,585200000.0
2009-10-20 16:32:00,83.725,83.725,83.675,83.71,568200000.0
2009-10-20 16:33:00,83.71,83.73,83.7,83.7,638100000.0
2009-10-20 16:34:00,83.7,83.745,83.7,83.745,842599999.0
2009-10-20 16:35:00,83.74,83.78,83.74,83.78,913199999.0
2009-10-20 16:36:00,83.78,83.795,83.765,83.77,682699998.0
2009-10-20 16:37:00,83.77,83.77,83.73,83.745,826800001.0
2009-10-20 16:38:00,83.745,83.765,83.745,83.765,482899999.0
2009-10-20 16:39:00,83.765,83.78,83.755,83.755,558199996.0
2009-10-20 16:40:00,83.755,83.8,83.755,83.795,429999998.0
2009-10-20 16:41:00,83.795,83.795,83.755,83.765,649200001.0
2009-10-20 16:42:00,83.765,83.79,83.765,83.77,593800000.0
2009-10-20 16:43:00,83.765,83.8,83.765,83.785,656500001.0
2009-10-20 16:44:00,83.785,83.81,83.775,83.78,623500000.0
2009-10-20 16:45:00,83.79,83.8,83.785,83.79,483399997.0
2009-10-20 16:46:00,83.79,83.8,83.755,83.76,696600001.0
2009-10-20 16:47:00,83.76,83.815,83.735,83.795,1023300001.0
2009-10-20 16:48:00,83.795,83.81,83.785,83.79,955700001.0
2009-10-20 16:49:00,83.785,83.795,83.72,83.745,816799997.0
2009-10-20 16:50:00,83.75,83.795,83.745,83.775,705099998.0
2009-10-20 16:51:00,83.775,83.805,83.77,83.79,863999992.0
2009-10-20 16:52:00,83.795,83.825,83.78,83.81,1120799996.0
2009-10-20 16:53:00,83.81,83.875,83.805,83.87,851800000.0
2009-10-20 16:54:00,83.87,83.905,83.86,83.875,724500000.0
2009-10-20 16:55:00,83.88,83.88,83.825,83.835,703699999.0
2009-10-20 16:56:00,83.835,83.88,83.835,83.875,624000000.0
2009-10-20 16:57:00,83.875,83.925,83.825,83.83,1222099997.0
2009-10-20 16:58:00,83.83,83.87,83.825,83.825,895600000.0
2009-10-20 16:59:00,83.825,83.825,83.735,83.755,1123800001.0
2009-10-20 17:00:00,83.755,83.8,83.75,83.775,957199997.0
2009-10-20 17:01:00,83.775,83.8,83.755,83.785,697199998.0
2009-10-20 17:02:00,83.78,83.805,83.77,83.805,762200001.0
2009-10-20 17:03:00,83.805,83.815,83.8,83.805,589600003.0
2009-10-20 17:04:00,83.805,83.83,83.805,83.825,959600000.0
2009-10-20 17:05:00,83.83,83.85,83.785,83.79,950899999.0
2009-10-20 17:06:00,83.79,83.805,83.77,83.78,887999999.0
2009-10-20 17:07:00,83.78,83.815,83.755,83.8,949699995.0
2009-10-20 17:08:00,83.805,83.825,83.765,83.765,818600001.0
2009-10-20 17:09:00,83.77,83.77,83.755,83.76,731000003.0
2009-10-20 17:10:00,83.76,83.785,83.755,83.77,586199998.0
2009-10-20 17:11:00,83.775,83.775,83.75,83.755,809200000.0
2009-10-20 17:12:00,83.755,83.77,83.705,83.715,882799998.0
2009-10-20 17:13:00,83.715,83.72,83.705,83.72,557000000.0
2009-10-20 17:14:00,83.715,83.75,83.715,83.745,998299999.0
2009-10-20 17:15:00,83.745,83.795,83.74,83.79,598600000.0
2009-10-20 17:16:00,83.79,83.81,83.785,83.805,749399997.0
2009-10-20 17:17:00,83.805,83.89,83.8,83.87,862100000.0
2009-10-20 17:18:00,83.865,83.87,83.835,83.86,964199999.0
2009-10-20 17:19:00,83.86,83.86,83.835,83.855,1044599998.0
2009-10-20 17:20:00,83.855,83.88,83.85,83.875,1196099999.0
2009-10-20 17:21:00,83.875,83.91,83.87,83.91,851400000.0
2009-10-20 17:22:00,83.915,83.95,83.905,83.94,721100000.0
2009-10-20 17:23:00,83.94,83.94,83.91,83.92,889499999.0
2009-10-20 17:24:00,83.92,83.925,83.91,83.91,415500001.0
2009-10-20 17:25:00,83.91,83.93,83.9,83.91,755300000.0
2009-10-20 17:26:00,83.91,83.915,83.88,83.89,747000000.0
2009-10-20 17:27:00,83.89,83.9,83.87,83.87,588900000.0
2009-10-20 17:28:00,83.87,83.915,83.87,83.87,1105900002.0
2009-10-20 17:29:00,83.87,83.885,83.84,83.845,1030200000.0
2009-10-20 17:30:00,83.845,83.875,83.835,83.87,845199999.0
2009-10-20 17:31:00,83.875,83.875,83.835,83.86,731999999.0
2009-10-20 17:32:00,83.86,83.865,83.84,83.855,909800001.0
2009-10-20 17:33:00,83.86,83.865,83.845,83.86,262100000.0
2009-10-20 17:34:00,83.86,83.87,83.84,83.845,546200000.0
2009-10-20 17:35:00,83.845,83.86,83.735,83.76,867100001.0
2009-10-20 17:36:00,83.77,83.77,83.66,83.68,972000000.0
2009-10-20 17:37:00,83.68,83.72,83.65,83.665,887999999.0
2009-10-20 17:38:00,83.665,83.695,83.635,83.68,868500000.0
2009-10-20 17:39:00,83.685,83.715,83.67,83.695,842599999.0
2009-10-20 17:40:00,83.69,83.735,83.665,83.725,756200000.0
2009-10-20 17:41:00,83.725,83.78,83.725,83.755,810000000.0
2009-10-20 17:42:00,83.76,83.78,83.725,83.725,908299999.0
2009-10-20 17:43:00,83.725,83.76,83.715,83.73,605599999.0
2009-10-20 17:44:00,83.73,83.735,83.69,83.69,918599999.0
2009-10-20 17:45:00,83.69,83.69,83.615,83.635,884300000.0
2009-10-20 17:46:00,83.635,83.675,83.615,83.67,762600000.0
2009-10-20 17:47:00,83.665,83.665,83.585,83.625,914199997.0
2009-10-20 17:48:00,83.625,83.665,83.625,83.66,981600000.0
2009-10-20 17:49:00,83.655,83.67,83.635,83.635,768499999.0
2009-10-20 17:50:00,83.635,83.665,83.63,83.66,707600000.0
2009-10-20 17:51:00,83.66,83.67,83.615,83.62,835100000.0
2009-10-20 17:52:00,83.62,83.635,83.6,83.63,661699999.0
2009-10-20 17:53:00,83.635,83.675,83.63,83.67,814300001.0
2009-10-20 17:54:00,83.67,83.675,83.635,83.635,747000001.0
2009-10-20 17:55:00,83.635,83.645,83.605,83.605,691200000.0
2009-10-20 17:56:00,83.605,83.67,83.6,83.655,603300000.0
2009-10-20 17:57:00,83.655,83.665,83.61,83.61,816400000.0
2009-10-20 17:58:00,83.61,83.665,83.6,83.665,782099999.0
2009-10-20 17:59:00,83.66,83.66,83.615,83.63,1044199999.0
2009-10-20 18:00:00,83.63,83.63,83.585,83.59,855400000.0
2009-10-20 18:01:00,83.59,83.625,83.59,83.6,636400000.0
2009-10-20 18:02:00,83.6,83.615,83.59,83.605,870999999.0
2009-10-20 18:03:00,83.605,83.62,83.59,83.595,574600000.0
2009-10-20 18:04:00,83.6,83.605,83.57,83.585,561400000.0
2009-10-20 18:05:00,83.585,83.6,83.57,83.57,534000000.0
2009-10-20 18:06:00,83.57,83.575,83.53,83.53,517000000.0
2009-10-20 18:07:00,83.53,83.545,83.515,83.525,740999990.0
2009-10-20 18:08:00,83.525,83.56,83.52,83.555,520100000.0
2009-10-20 18:09:00,83.55,83.595,83.54,83.585,744299999.0
2009-10-20 18:10:00,83.59,83.59,83.54,83.55,757499999.0
2009-10-20 18:11:00,83.55,83.58,83.54,83.57,511400000.0
2009-10-20 18:12:00,83.57,83.58,83.565,83.58,402200002.0
2009-10-20 18:13:00,83.58,83.6,83.57,83.595,373999999.0
2009-10-20 18:14:00,83.595,83.6,83.575,83.59,443800001.0
2009-10-20 18:15:00,83.585,83.6,83.575,83.6,638999999.0
2009-10-20 18:16:00,83.6,83.605,83.59,83.595,305200000.0
2009-10-20 18:17:00,83.59,83.62,83.585,83.605,585700001.0
2009-10-20 18:18:00,83.605,83.61,83.595,83.61,347399999.0
2009-10-20 18:19:00,83.61,83.635,83.61,83.625,595000002.0
2009-10-20 18:20:00,83.63,83.635,83.625,83.63,319800000.0
2009-10-20 18:21:00,83.63,83.66,83.62,83.645,406600000.0
2009-10-20 18:22:00,83.645,83.67,83.635,83.67,347000001.0
2009-10-20 18:23:00,83.67,83.675,83.655,83.665,432999999.0
2009-10-20 18:24:00,83.665,83.69,83.665,83.685,405600001.0
2009-10-20 18:25:00,83.685,83.705,83.685,83.69,477999999.0
2009-10-20 18:26:00,83.695,83.725,83.695,83.72,378300000.0
2009-10-20 18:27:00,83.72,83.72,83.7,83.7,322800000.0
2009-10-20 18:28:00,83.7,83.74,83.7,83.71,613200000.0
2009-10-20 18:29:00,83.715,83.73,83.7,83.705,254400000.0
2009-10-20 18:30:00,83.705,83.755,83.7,83.7,517200000.0
2009-10-20 18:31:00,83.7,83.71,83.685,83.7,719999999.0
2009-10-20 18:32:00,83.7,83.705,83.67,83.67,599200001.0
2009-10-20 18:33:00,83.67,83.67,83.605,83.605,442400001.0
2009-10-20 18:34:00,83.605,83.625,83.565,83.565,532400001.0
2009-10-20 18:35:00,83.565,83.58,83.525,83.54,675600002.0
2009-10-20 18:36:00,83.54,83.58,83.54,83.555,545299999.0
2009-10-20 18:37:00,83.555,83.56,83.545,83.545,562200000.0
2009-10-20 18:38:00,83.545,83.545,83.515,83.515,88800000.0
2009-10-20 18:39:00,83.515,83.525,83.505,83.515,300600000.0
2009-10-20 18:40:00,83.515,83.535,83.49,83.53,721400000.0
2009-10-20 18:41:00,83.53,83.55,83.525,83.545,540599997.0
2009-10-20 18:42:00,83.55,83.575,83.505,83.505,303900000.0
2009-10-20 18:43:00,83.51,83.535,83.505,83.51,455200000.0
2009-10-20 18:44:00,83.505,83.535,83.495,83.535,595699998.0
2009-10-20 18:45:00,83.535,83.555,83.515,83.55,230500000.0
2009-10-20 18:46:00,83.55,83.56,83.53,83.56,269800001.0
2009-10-20 18:47:00,83.56,83.595,83.55,83.59,162000000.0
2009-10-20 18:48:00,83.59,83.595,83.565,83.57,244200000.0
2009-10-20 18:49:00,83.57,83.61,83.565,83.61,176000000.0
2009-10-20 18:50:00,83.615,83.625,83.6,83.62,346000000.0
2009-10-20 18:51:00,83.62,83.635,83.605,83.61,165000000.0
2009-10-20 18:52:00,83.61,83.635,83.61,83.615,139400000.0
2009-10-20 18:53:00,83.62,83.625,83.6,83.6,179600000.0
2009-10-20 18:54:00,83.605,83.605,83.585,83.605,134200000.0
2009-10-20 18:55:00,83.605,83.625,83.595,83.625,150800000.0
2009-10-20 18:56:00,83.62,83.62,83.595,83.595,183000000.0
2009-10-20 18:57:00,83.595,83.6,83.57,83.57,402600000.0
2009-10-20 18:58:00,83.57,83.605,83.57,83.59,411200002.0
2009-10-20 18:59:00,83.59,83.6,83.59,83.59,212000000.0
2009-10-20 19:00:00,83.59,83.63,83.59,83.615,333800002.0
2009-10-20 19:01:00,83.615,83.64,83.615,83.64,265600000.0
2009-10-20 19:02:00,83.645,83.665,83.63,83.64,103400000.0
2009-10-20 19:03:00,83.64,83.695,83.635,83.635,453400000.0
2009-10-20 19:04:00,83.635,83.64,83.605,83.61,287999999.0
2009-10-20 19:05:00,83.605,83.635,83.6,83.635,387699999.0
2009-10-20 19:06:00,83.635,83.66,83.635,83.645,174600000.0
2009-10-20 19:07:00,83.645,83.655,83.645,83.655,156400000.0
2009-10-20 19:08:00,83.66,83.72,83.66,83.66,541299998.0
2009-10-20 19:09:00,83.66,83.67,83.64,83.645,197200000.0
2009-10-20 19:10:00,83.65,83.65,83.62,83.625,460300000.0
2009-10-20 19:11:00,83.625,83.635,83.61,83.61,404800000.0
2009-10-20 19:12:00,83.61,83.61,83.59,83.605,557500000.0
2009-10-20 19:13:00,83.61,83.65,83.605,83.635,551600000.0
2009-10-20 19:14:00,83.635,83.66,83.615,83.65,711599998.0
2009-10-20 19:15:00,83.65,83.67,83.65,83.665,245000000.0
2009-10-20 19:16:00,83.665,83.665,83.65,83.66,131600000.0
2009-10-20 19:17:00,83.66,83.675,83.66,83.66,346900000.0
2009-10-20 19:18:00,83.66,83.67,83.65,83.67,417600001.0
2009-10-20 19:19:00,83.67,83.67,83.615,83.625,379599999.0
2009-10-20 19:20:00,83.625,83.645,83.61,83.635,434000000.0
2009-10-20 19:21:00,83.63,83.645,83.62,83.64,194400000.0
2009-10-20 19:22:00,83.64,83.65,83.635,83.635,306000000.0
2009-10-20 19:23:00,83.635,83.635,83.615,83.625,314400001.0
2009-10-20 19:24:00,83.625,83.65,83.625,83.645,465499999.0
2009-10-20 19:25:00,83.645,83.65,83.63,83.645,322700000.0
2009-10-20 19:26:00,83.645,83.665,83.615,83.665,369599998.0
2009-10-20 19:27:00,83.665,83.665,83.64,83.655,255900000.0
2009-10-20 19:28:00,83.655,83.685,83.645,83.68,280800000.0
2009-10-20 19:29:00,83.68,83.685,83.66,83.66,295999999.0
2009-10-20 19:30:00,83.665,83.665,83.655,83.655,28000000.0
2009-10-20 19:31:00,83.655,83.66,83.635,83.645,375300000.0
2009-10-20 19:32:00,83.65,83.66,83.64,83.645,392800000.0
2009-10-20 19:33:00,83.64,83.65,83.64,83.65,35200000.0
2009-10-20 19:34:00,83.645,83.655,83.645,83.65,215200001.0
2009-10-20 19:35:00,83.65,83.65,83.63,83.63,269599998.0
2009-10-20 19:36:00,83.63,83.64,83.63,83.64,103200000.0
2009-10-20 19:37:00,83.64,83.64,83.64,83.64,20000000.0
2009-10-20 19:38:00,83.64,83.645,83.64,83.64,80800000.0
2009-10-20 19:39:00,83.64,83.64,83.59,83.6,394800000.0
2009-10-20 19:40:00,83.6,83.6,83.58,83.6,426400000.0
2009-10-20 19:41:00,83.6,83.62,83.59,83.59,394800000.0
2009-10-20 19:42:00,83.59,83.59,83.565,83.57,293600000.0
2009-10-20 19:43:00,83.57,83.575,83.555,83.56,220100001.0
2009-10-20 19:44:00,83.565,83.57,83.55,83.57,164400000.0
2009-10-20 19:45:00,83.57,83.58,83.56,83.57,273300000.0
2009-10-20 19:46:00,83.575,83.575,83.55,83.57,175400000.0
2009-10-20 19:47:00,83.56,83.57,83.56,83.56,105800000.0
2009-10-20 19:48:00,83.565,83.625,83.56,83.62,290500000.0
2009-10-20 19:49:00,83.615,83.625,83.605,83.61,114400000.0
2009-10-20 19:50:00,83.61,83.64,83.605,83.605,284800000.0
2009-10-20 19:51:00,83.605,83.635,83.6,83.635,201400000.0
2009-10-20 19:52:00,83.635,83.635,83.625,83.625,132400000.0
2009-10-20 19:53:00,83.625,83.635,83.605,83.61,283599998.0
2009-10-20 19:54:00,83.61,83.62,83.6,83.615,238799999.0
2009-10-20 19:55:00,83.615,83.64,83.595,83.635,405700000.0
2009-10-20 19:56:00,83.635,83.635,83.615,83.615,174400000.0
2009-10-20 19:57:00,83.615,83.615,83.595,83.595,180000000.0
2009-10-20 19:58:00,83.595,83.6,83.54,83.555,219800000.0
2009-10-20 19:59:00,83.56,83.56,83.525,83.535,318600000.0
2009-10-20 20:00:00,83.54,83.555,83.53,83.54,548700000.0
2009-10-20 20:01:00,83.54,83.575,83.535,83.575,329300002.0
2009-10-20 20:02:00,83.575,83.575,83.545,83.56,470000000.0
2009-10-20 20:03:00,83.56,83.575,83.56,83.565,430799998.0
2009-10-20 20:04:00,83.57,83.59,83.57,83.575,148800000.0
2009-10-20 20:05:00,83.575,83.575,83.545,83.555,425600001.0
2009-10-20 20:06:00,83.555,83.575,83.54,83.56,395200000.0
2009-10-20 20:07:00,83.56,83.595,83.56,83.585,360800000.0
2009-10-20 20:08:00,83.585,83.585,83.56,83.575,347600000.0
2009-10-20 20:09:00,83.575,83.58,83.57,83.57,158400000.0
2009-10-20 20:10:00,83.57,83.57,83.56,83.57,203200000.0
2009-10-20 20:11:00,83.57,83.595,83.57,83.59,262400000.0
2009-10-20 20:12:00,83.59,83.6,83.575,83.595,129600000.0
2009-10-20 20:13:00,83.59,83.59,83.575,83.59,214200000.0
2009-10-20 20:14:00,83.59,83.605,83.585,83.6,317200001.0
2009-10-20 20:15:00,83.6,83.635,83.595,83.625,485599999.0
2009-10-20 20:16:00,83.625,83.635,83.61,83.62,492400001.0
2009-10-20 20:17:00,83.625,83.67,83.625,83.66,397200000.0
2009-10-20 20:18:00,83.66,83.67,83.655,83.66,228000000.0
2009-10-20 20:19:00,83.665,83.705,83.66,83.685,444200000.0
2009-10-20 20:20:00,83.685,83.685,83.66,83.675,340999999.0
2009-10-20 20:21:00,83.675,83.68,83.665,83.67,525900000.0
2009-10-20 20:22:00,83.67,83.685,83.67,83.685,240200000.0
2009-10-20 20:23:00,83.685,83.685,83.665,83.675,298800000.0
2009-10-20 20:24:00,83.675,83.68,83.66,83.665,223199999.0
2009-10-20 20:25:00,83.66,83.66,83.605,83.61,503600000.0
2009-10-20 20:26:00,83.61,83.615,83.58,83.59,303200000.0
2009-10-20 20:27:00,83.59,83.59,83.57,83.58,137200000.0
2009-10-20 20:28:00,83.58,83.62,83.575,83.615,235100000.0
2009-10-20 20:29:00,83.615,83.67,83.585,83.655,573700000.0
2009-10-20 20:30:00,83.655,83.665,83.605,83.605,816900000.0
2009-10-20 20:31:00,83.605,83.61,83.585,83.585,251600000.0
2009-10-20 20:32:00,83.58,83.585,83.57,83.575,165600000.0
2009-10-20 20:33:00,83.575,83.62,83.575,83.61,423200001.0
2009-10-20 20:34:00,83.61,83.63,83.605,83.62,629000004.0
2009-10-20 20:35:00,83.62,83.63,83.61,83.615,283600000.0
2009-10-20 20:36:00,83.615,83.625,83.615,83.62,124500000.0
2009-10-20 20:37:00,83.62,83.62,83.605,83.62,251600000.0
2009-10-20 20:38:00,83.615,83.625,83.61,83.62,488799999.0
2009-10-20 20:39:00,83.625,83.675,83.62,83.675,605700000.0
2009-10-20 20:40:00,83.675,83.68,83.65,83.67,390100000.0
2009-10-20 20:41:00,83.675,83.675,83.665,83.67,104000000.0
2009-10-20 20:42:00,83.67,83.69,83.65,83.68,375300000.0
2009-10-20 20:43:00,83.68,83.695,83.675,83.675,234000003.0
2009-10-20 20:44:00,83.675,83.675,83.665,83.665,368599999.0
2009-10-20 20:45:00,83.665,83.685,83.66,83.67,391100000.0
2009-10-20 20:46:00,83.67,83.68,83.66,83.665,322600000.0
2009-10-20 20:47:00,83.665,83.67,83.655,83.66,219600000.0
2009-10-20 20:48:00,83.665,83.675,83.655,83.665,234000000.0
2009-10-20 20:49:00,83.665,83.665,83.6,83.615,443799998.0
2009-10-20 20:50:00,83.615,83.645,83.605,83.64,523199999.0
2009-10-20 20:51:00,83.645,83.69,83.64,83.665,422799999.0
2009-10-20 20:52:00,83.665,83.665,83.65,83.655,502499998.0
2009-10-20 20:53:00,83.66,83.68,83.66,83.68,429000000.0
2009-10-20 20:54:00,83.675,83.7,83.665,83.685,327400000.0
2009-10-20 20:55:00,83.68,83.69,83.665,83.68,343600000.0
2009-10-20 20:56:00,83.68,83.68,83.645,83.645,465299999.0
2009-10-20 20:57:00,83.65,83.65,83.605,83.615,1027800000.0
2009-10-20 20:58:00,83.615,83.62,83.585,83.595,403600000.0
2009-10-20 20:59:00,83.595,83.63,83.595,83.61,745400001.0
2009-10-20 21:00:00,83.61,83.645,83.6,83.645,577300000.0
2009-10-20 21:01:00,83.645,83.675,83.645,83.665,389100000.0
2009-10-20 21:02:00,83.665,83.685,83.66,83.67,283400000.0
2009-10-20 21:03:00,83.665,83.675,83.65,83.66,249700000.0
2009-10-20 21:04:00,83.66,83.66,83.66,83.66,49600000.0
2009-10-20 21:05:00,83.66,83.705,83.66,83.705,466399999.0
2009-10-20 21:06:00,83.705,83.705,83.665,83.665,304100000.0
2009-10-20 21:07:00,83.665,83.69,83.645,83.65,396200000.0
2009-10-20 21:08:00,83.65,83.67,83.615,83.62,526000000.0
2009-10-20 21:09:00,83.62,83.62,83.585,83.585,523200001.0
2009-10-20 21:10:00,83.59,83.59,83.55,83.555,512000000.0
2009-10-20 21:11:00,83.565,83.575,83.56,83.57,333900000.0
2009-10-20 21:12:00,83.57,83.57,83.55,83.565,470400000.0
2009-10-20 21:13:00,83.56,83.57,83.535,83.545,489199999.0
2009-10-20 21:14:00,83.555,83.56,83.51,83.525,483200000.0
2009-10-20 21:15:00,83.525,83.53,83.5,83.515,368400000.0
2009-10-20 21:16:00,83.515,83.52,83.485,83.49,506999998.0
2009-10-20 21:17:00,83.485,83.52,83.475,83.505,566399999.0
2009-10-20 21:18:00,83.505,83.535,83.505,83.525,389600000.0
2009-10-20 21:19:00,83.525,83.545,83.525,83.545,181100000.0
2009-10-20 21:20:00,83.535,83.545,83.52,83.52,407200000.0
2009-10-20 21:21:00,83.52,83.535,83.52,83.53,217600000.0
2009-10-20 21:22:00,83.535,83.565,83.525,83.525,234400000.0
2009-10-20 21:23:00,83.525,83.535,83.525,83.535,26400000.0
2009-10-20 21:24:00,83.53,83.54,83.52,83.52,91200000.0
2009-10-20 21:25:00,83.52,83.53,83.49,83.49,248200000.0
2009-10-20 21:26:00,83.49,83.51,83.49,83.495,271400000.0
2009-10-20 21:27:00,83.495,83.495,83.49,83.495,96100000.0
2009-10-20 21:28:00,83.49,83.5,83.475,83.485,228800000.0
2009-10-20 21:29:00,83.48,83.505,83.475,83.5,148900000.0
2009-10-20 21:30:00,83.5,83.51,83.5,83.51,203900000.0
2009-10-20 21:31:00,83.51,83.58,83.505,83.58,572900000.0
2009-10-20 21:32:00,83.58,83.585,83.555,83.56,409700001.0
2009-10-20 21:33:00,83.565,83.57,83.51,83.51,414800001.0
2009-10-20 21:34:00,83.515,83.53,83.51,83.525,307300000.0
2009-10-20 21:35:00,83.525,83.54,83.525,83.525,228400000.0
2009-10-20 21:36:00,83.525,83.54,83.525,83.535,88800000.0
2009-10-20 21:37:00,83.54,83.54,83.53,83.53,182800000.0
2009-10-20 21:38:00,83.53,83.54,83.52,83.52,191000000.0
2009-10-20 21:39:00,83.52,83.52,83.51,83.51,352200000.0
2009-10-20 21:40:00,83.515,83.55,83.515,83.54,224500000.0
2009-10-20 21:41:00,83.54,83.6,83.54,83.585,262800000.0
2009-10-20 21:42:00,83.585,83.61,83.585,83.605,309700000.0
2009-10-20 21:43:00,83.62,83.65,83.61,83.645,496100001.0
2009-10-20 21:44:00,83.65,83.665,83.63,83.665,483599998.0
2009-10-20 21:45:00,83.665,83.67,83.66,83.66,136400000.0
2009-10-20 21:46:00,83.655,83.655,83.61,83.62,416299997.0
2009-10-20 21:47:00,83.62,83.635,83.615,83.625,264600000.0
2009-10-20 21:48:00,83.62,83.635,83.62,83.635,228800000.0
2009-10-20 21:49:00,83.64,83.64,83.63,83.64,109200000.0
2009-10-20 21:50:00,83.64,83.66,83.64,83.655,288999999.0
2009-10-20 21:51:00,83.655,83.67,83.635,83.635,329900000.0
2009-10-20 21:52:00,83.635,83.64,83.625,83.625,262800000.0
2009-10-20 21:53:00,83.625,83.625,83.615,83.62,237800000.0
2009-10-20 21:54:00,83.62,83.62,83.61,83.61,175200000.0
2009-10-20 21:55:00,83.615,83.635,83.605,83.63,261800000.0
2009-10-20 21:56:00,83.63,83.635,83.62,83.62,315400000.0
2009-10-20 21:57:00,83.62,83.625,83.61,83.62,157800000.0
2009-10-20 21:58:00,83.62,83.635,83.6,83.635,265000000.0
2009-10-20 21:59:00,83.635,83.645,83.6,83.6,319300002.0
2009-10-20 22:00:00,83.605,83.65,83.605,83.645,263600000.0
2009-10-20 22:01:00,83.645,83.67,83.645,83.665,174800000.0
2009-10-20 22:02:00,83.665,83.685,83.655,83.655,170300000.0
2009-10-20 22:03:00,83.655,83.67,83.655,83.66,74200000.0
2009-10-20 22:04:00,83.66,83.66,83.645,83.65,104600000.0
2009-10-20 22:05:00,83.645,83.645,83.63,83.635,15000000.0
2009-10-20 22:06:00,83.635,83.66,83.63,83.655,159400000.0
2009-10-20 22:07:00,83.655,83.67,83.655,83.67,75800000.0
2009-10-20 22:08:00,83.665,83.69,83.65,83.69,256100000.0
2009-10-20 22:09:00,83.69,83.74,83.69,83.725,356400000.0
2009-10-20 22:10:00,83.725,83.73,83.7,83.73,420400000.0
2009-10-20 22:11:00,83.73,83.745,83.72,83.735,323200000.0
2009-10-20 22:12:00,83.74,83.76,83.74,83.75,239700000.0
2009-10-20 22:13:00,83.755,83.76,83.755,83.76,36100000.0
2009-10-20 22:14:00,83.755,83.755,83.74,83.745,194100000.0
2009-10-20 22:15:00,83.745,83.755,83.745,83.755,65600000.0
2009-10-20 22:16:00,83.755,83.755,83.745,83.75,22400000.0
2009-10-20 22:17:00,83.75,83.76,83.74,83.74,81700000.0
2009-10-20 22:18:00,83.74,83.745,83.73,83.73,139400000.0
2009-10-20 22:19:00,83.735,83.75,83.725,83.74,171500000.0
2009-10-20 22:20:00,83.745,83.77,83.74,83.765,188100000.0
2009-10-20 22:21:00,83.765,83.77,83.75,83.75,133600000.0
2009-10-20 22:22:00,83.745,83.745,83.73,83.73,55600000.0
2009-10-20 22:23:00,83.73,83.74,83.725,83.74,275700000.0
2009-10-20 22:24:00,83.74,83.74,83.73,83.73,86700000.0
2009-10-20 22:25:00,83.73,83.735,83.725,83.735,153700000.0
2009-10-20 22:26:00,83.735,83.75,83.73,83.75,69600000.0
2009-10-20 22:27:00,83.755,83.765,83.755,83.755,35800000.0
2009-10-20 22:28:00,83.755,83.77,83.755,83.77,68200000.0
2009-10-20 22:29:00,83.77,83.78,83.765,83.765,83300000.0
2009-10-20 22:30:00,83.765,83.765,83.755,83.755,72400000.0
2009-10-20 22:31:00,83.755,83.755,83.755,83.755,46400000.0
2009-10-20 22:32:00,83.755,83.755,83.74,83.74,28900000.0
2009-10-20 22:33:00,83.735,83.74,83.71,83.71,56100000.0
2009-10-20 22:34:00,83.71,83.715,83.71,83.71,72800000.0
2009-10-20 22:35:00,83.71,83.71,83.685,83.69,179800000.0
2009-10-20 22:36:00,83.685,83.735,83.685,83.725,220500000.0
2009-10-20 22:37:00,83.725,83.73,83.71,83.72,138500000.0
2009-10-20 22:38:00,83.715,83.745,83.715,83.745,60000000.0
2009-10-20 22:39:00,83.745,83.755,83.715,83.715,200500000.0
2009-10-20 22:40:00,83.715,83.725,83.71,83.72,113000000.0
2009-10-20 22:41:00,83.715,83.715,83.715,83.715,35200000.0
2009-10-20 22:42:00,83.72,83.735,83.72,83.735,41600000.0
2009-10-20 22:43:00,83.74,83.76,83.74,83.74,60200000.0
2009-10-20 22:44:00,83.735,83.755,83.725,83.735,180800000.0
2009-10-20 22:45:00,83.735,83.735,83.725,83.73,47200000.0
2009-10-20 22:46:00,83.74,83.75,83.735,83.735,41200000.0
2009-10-20 22:47:00,83.745,83.755,83.745,83.75,62600000.0
2009-10-20 22:48:00,83.765,83.765,83.755,83.755,81600000.0
2009-10-20 22:49:00,83.755,83.755,83.745,83.755,29000000.0
2009-10-20 22:50:00,83.76,83.76,83.755,83.755,24000000.0
2009-10-20 22:51:00,83.755,83.795,83.755,83.795,110000000.0
2009-10-20 22:52:00,83.795,83.8,83.79,83.8,109800000.0
2009-10-20 22:53:00,83.8,83.825,83.79,83.795,217700000.0
2009-10-20 22:54:00,83.795,83.805,83.795,83.805,84800000.0
2009-10-20 22:55:00,83.805,83.815,83.795,83.81,102800000.0
2009-10-20 22:56:00,83.81,83.845,83.805,83.82,98000000.0
2009-10-20 22:57:00,83.82,83.84,83.81,83.81,173600000.0
2009-10-20 22:58:00,83.81,83.835,83.805,83.835,65000000.0
2009-10-20 22:59:00,83.835,83.855,83.825,83.835,92100000.0
2009-10-20 23:00:00,83.835,83.855,83.795,83.795,37800000.0
2009-10-20 23:01:00,83.78,83.805,83.78,83.805,24000000.0
2009-10-20 23:02:00,83.805,83.81,83.8,83.81,34400000.0
2009-10-20 23:03:00,83.81,83.815,83.765,83.77,56000000.0
2009-10-20 23:04:00,83.765,83.775,83.765,83.775,53400000.0
2009-10-20 23:05:00,83.775,83.805,83.775,83.8,44900000.0
2009-10-20 23:06:00,83.8,83.835,83.785,83.825,46100000.0
2009-10-20 23:07:00,83.825,83.83,83.825,83.83,43200000.0
2009-10-20 23:08:00,83.83,83.835,83.825,83.83,54200000.0
2009-10-20 23:09:00,83.825,83.87,83.825,83.87,105700000.0
2009-10-20 23:10:00,83.86,83.89,83.86,83.885,82099999.0
2009-10-20 23:11:00,83.88,83.895,83.85,83.85,73600000.0
2009-10-20 23:12:00,83.855,83.855,83.85,83.85,41200000.0
2009-10-20 23:13:00,83.855,83.855,83.845,83.855,69000000.0
2009-10-20 23:14:00,83.855,83.865,83.845,83.86,88800000.0
2009-10-20 23:15:00,83.865,83.88,83.855,83.875,116000000.0
2009-10-20 23:16:00,83.87,83.875,83.86,83.865,61600000.0
2009-10-20 23:17:00,83.865,83.865,83.795,83.825,50400000.0
2009-10-20 23:18:00,83.83,83.83,83.795,83.8,58000000.0
2009-10-20 23:19:00,83.795,83.805,83.755,83.77,90600000.0
2009-10-20 23:20:00,83.77,83.77,83.735,83.755,88800000.0
2009-10-20 23:21:00,83.765,83.77,83.76,83.76,31200000.0
2009-10-20 23:22:00,83.76,83.77,83.755,83.765,41800000.0
2009-10-20 23:23:00,83.76,83.76,83.755,83.755,12000000.0
2009-10-20 23:24:00,83.765,83.775,83.75,83.76,71100000.0
2009-10-20 23:25:00,83.76,83.76,83.76,83.76,8800000.0
2009-10-20 23:26:00,83.76,83.76,83.74,83.75,31400000.0
2009-10-20 23:27:00,83.75,83.76,83.75,83.76,12800000.0
2009-10-20 23:28:00,83.76,83.76,83.76,83.76,3200000.0
2009-10-20 23:29:00,83.735,83.743,83.732,83.74,292300000.0
2009-10-20 23:30:00,83.76,83.78,83.755,83.78,53600000.0
2009-10-20 23:31:00,83.775,83.78,83.775,83.78,27200000.0
2009-10-20 23:32:00,83.78,83.78,83.775,83.775,12800000.0
2009-10-20 23:33:00,83.785,83.785,83.765,83.765,49600000.0
2009-10-20 23:34:00,83.765,83.79,83.765,83.79,34400000.0
2009-10-20 23:35:00,83.79,83.795,83.725,83.775,151700000.0
2009-10-20 23:36:00,83.78,83.78,83.765,83.775,29600000.0
2009-10-20 23:37:00,83.77,83.775,83.77,83.775,32000000.0
2009-10-20 23:38:00,83.775,83.78,83.76,83.76,38200000.0
2009-10-20 23:39:00,83.76,83.76,83.74,83.745,104900000.0
2009-10-20 23:40:00,83.745,83.765,83.745,83.76,71200000.0
2009-10-20 23:41:00,83.76,83.76,83.76,83.76,25600000.0
2009-10-20 23:42:00,83.76,83.76,83.735,83.735,56200000.0
2009-10-20 23:43:00,83.735,83.75,83.705,83.715,108200000.0
2009-10-20 23:44:00,83.715,83.72,83.685,83.705,127300000.0
2009-10-20 23:45:00,83.71,83.71,83.7,83.7,12800000.0
2009-10-20 23:46:00,83.7,83.71,83.695,83.71,29600000.0
2009-10-20 23:47:00,83.71,83.73,83.705,83.725,113700000.0
2009-10-20 23:48:00,83.72,83.73,83.705,83.705,23400000.0
2009-10-20 23:49:00,83.705,83.705,83.695,83.695,33800000.0
2009-10-20 23:50:00,83.705,83.715,83.695,83.695,43400000.0
2009-10-20 23:51:00,83.695,83.7,83.68,83.685,55400000.0
2009-10-20 23:52:00,83.69,83.7,83.69,83.7,12800000.0
2009-10-20 23:53:00,83.7,83.715,83.7,83.71,35100000.0
2009-10-20 23:54:00,83.705,83.71,83.705,83.71,8800000.0
2009-10-20 23:55:00,83.715,83.735,83.71,83.735,34400000.0
2009-10-20 23:56:00,83.735,83.74,83.735,83.74,16800000.0
2009-10-20 23:57:00,83.735,83.75,83.73,83.75,61800000.0
2009-10-20 23:58:00,83.75,83.75,83.735,83.74,85700000.0
2009-10-20 23:59:00,83.74,83.74,83.71,83.715,116800000.0
2009-10-21 00:00:00,83.71,83.755,83.705,83.755,128200000.0
2009-10-21 00:01:00,83.755,83.755,83.745,83.755,28400000.0
2009-10-21 00:02:00,83.755,83.775,83.75,83.755,69900000.0
2009-10-21 00:03:00,83.755,83.775,83.755,83.775,31400000.0
2009-10-21 00:04:00,83.775,83.775,83.775,83.775,4000000.0
2009-10-21 00:05:00,83.775,83.775,83.73,83.735,247600000.0
2009-10-21 00:06:00,83.735,83.75,83.735,83.75,15200000.0
2009-10-21 00:07:00,83.745,83.76,83.74,83.745,72800000.0
2009-10-21 00:08:00,83.755,83.775,83.755,83.77,114900000.0
2009-10-21 00:09:00,83.765,83.77,83.76,83.77,34400000.0
2009-10-21 00:10:00,83.77,83.785,83.77,83.775,90000000.0
2009-10-21 00:11:00,83.78,83.785,83.78,83.785,64900000.0
2009-10-21 00:12:00,83.785,83.785,83.77,83.775,107800000.0
2009-10-21 00:13:00,83.77,83.775,83.77,83.775,66400000.0
2009-10-21 00:14:00,83.77,83.785,83.77,83.785,36200000.0
2009-10-21 00:15:00,83.785,83.795,83.785,83.795,24500000.0
2009-10-21 00:16:00,83.795,83.795,83.795,83.795,18000000.0
2009-10-21 00:17:00,83.795,83.805,83.795,83.805,27500000.0
2009-10-21 00:18:00,83.805,83.805,83.805,83.805,22000000.0
2009-10-21 00:19:00,83.805,83.805,83.805,83.805,18000000.0
2009-10-21 00:20:00,83.805,83.805,83.805,83.805,36000000.0
2009-10-21 00:21:00,83.805,83.805,83.805,83.805,3000000.0
2009-10-21 00:22:00,83.805,83.805,83.805,83.805,5000000.0
2009-10-21 00:23:00,83.805,83.865,83.805,83.865,154900000.0
2009-10-21 00:24:00,83.865,83.865,83.865,83.865,26200000.0
2009-10-21 00:25:00,83.865,83.885,83.85,83.855,26700000.0
2009-10-21 00:26:00,83.865,83.865,83.845,83.845,82000000.0
2009-10-21 00:27:00,83.845,83.845,83.835,83.835,17800000.0
2009-10-21 00:28:00,83.835,83.84,83.83,83.84,47400000.0
2009-10-21 00:29:00,83.835,83.835,83.835,83.835,51200000.0
2009-10-21 00:30:00,83.84,83.86,83.84,83.86,60600000.0
2009-10-21 00:31:00,83.86,83.86,83.855,83.86,16800000.0
2009-10-21 00:32:00,83.86,83.86,83.86,83.86,31200000.0
2009-10-21 00:33:00,83.86,83.86,83.845,83.845,74000000.0
2009-10-21 00:34:00,83.845,83.845,83.845,83.845,4800000.0
2009-10-21 00:35:00,83.845,83.845,83.82,83.82,41700000.0
2009-10-21 00:36:00,83.82,83.835,83.81,83.83,77500000.0
2009-10-21 00:37:00,83.825,83.825,83.825,83.825,46400000.0
2009-10-21 00:38:00,83.825,83.825,83.82,83.825,32800000.0
2009-10-21 00:39:00,83.825,83.83,83.825,83.825,14400000.0
2009-10-21 00:40:00,83.825,83.835,83.82,83.825,26200000.0
2009-10-21 00:41:00,83.825,83.825,83.815,83.815,8800000.0
2009-10-21 00:42:00,83.815,83.82,83.8,83.8,52400000.0
2009-10-21 00:43:00,83.795,83.8,83.785,83.79,79200000.0
2009-10-21 00:44:00,83.795,83.81,83.795,83.805,19200000.0
2009-10-21 00:45:00,83.8,83.805,83.78,83.795,99800000.0
2009-10-21 00:46:00,83.79,83.805,83.79,83.795,33600000.0
2009-10-21 00:47:00,83.795,83.795,83.775,83.78,122400000.0
2009-10-21 00:48:00,83.775,83.8,83.775,83.79,66600000.0
2009-10-21 00:49:00,83.79,83.795,83.79,83.79,31600000.0
2009-10-21 00:50:00,83.79,83.79,83.785,83.785,36600000.0
2009-10-21 00:51:00,83.785,83.8,83.785,83.785,121700000.0
2009-10-21 00:52:00,83.785,83.795,83.775,83.785,308000000.0
2009-10-21 00:53:00,83.785,83.785,83.785,83.785,6000000.0
2009-10-21 00:54:00,83.785,83.785,83.775,83.775,64000000.0
2009-10-21 00:55:00,83.77,83.77,83.76,83.76,116800000.0
2009-10-21 00:56:00,83.76,83.77,83.76,83.765,157000000.0
2009-10-21 00:57:00,83.765,83.765,83.725,83.735,131800000.0
2009-10-21 00:58:00,83.735,83.735,83.71,83.71,39600000.0
2009-10-21 00:59:00,83.71,83.725,83.7,83.715,92300000.0
2009-10-21 01:00:00,83.715,83.715,83.705,83.71,50600000.0
2009-10-21 01:01:00,83.715,83.73,83.705,83.715,160500001.0
2009-10-21 01:02:00,83.715,83.745,83.715,83.715,104900000.0
2009-10-21 01:03:00,83.715,83.755,83.715,83.745,168900000.0
2009-10-21 01:04:00,83.745,83.77,83.73,83.77,108200000.0
2009-10-21 01:05:00,83.765,83.78,83.76,83.77,140800000.0
2009-10-21 01:06:00,83.77,83.775,83.73,83.735,51400000.0
2009-10-21 01:07:00,83.735,83.735,83.73,83.73,8000000.0
2009-10-21 01:08:00,83.735,83.735,83.73,83.73,27600000.0
2009-10-21 01:09:00,83.74,83.74,83.73,83.73,62400000.0
2009-10-21 01:10:00,83.73,83.745,83.665,83.665,178000000.0
2009-10-21 01:11:00,83.675,83.675,83.675,83.675,27000000.0
2009-10-21 01:12:00,83.675,83.695,83.675,83.685,56500000.0
2009-10-21 01:13:00,83.685,83.695,83.67,83.67,62200000.0
2009-10-21 01:14:00,83.67,83.69,83.67,83.685,46400000.0
2009-10-21 01:15:00,83.685,83.695,83.68,83.695,21200000.0
2009-10-21 01:16:00,83.7,83.715,83.7,83.715,22300000.0
2009-10-21 01:17:00,83.71,83.725,83.695,83.72,121300000.0
2009-10-21 01:18:00,83.72,83.725,83.715,83.715,85500000.0
2009-10-21 01:19:00,83.715,83.715,83.715,83.715,26000000.0
2009-10-21 01:20:00,83.715,83.725,83.7,83.7,26200000.0
2009-10-21 01:21:00,83.7,83.715,83.695,83.7,81700000.0
2009-10-21 01:22:00,83.705,83.72,83.705,83.715,65400000.0
2009-10-21 01:23:00,83.72,83.745,83.715,83.73,164800000.0
2009-10-21 01:24:00,83.725,83.73,83.725,83.73,29000000.0
2009-10-21 01:25:00,83.74,83.77,83.735,83.755,216200000.0
2009-10-21 01:26:00,83.755,83.77,83.75,83.755,116400000.0
2009-10-21 01:27:00,83.755,83.755,83.735,83.74,94400000.0
2009-10-21 01:28:00,83.74,83.745,83.74,83.745,9200000.0
2009-10-21 01:29:00,83.74,83.745,83.71,83.72,124500000.0
2009-10-21 01:30:00,83.72,83.745,83.7,83.745,104200000.0
2009-10-21 01:31:00,83.74,83.755,83.73,83.755,103000000.0
2009-10-21 01:32:00,83.765,83.765,83.75,83.755,5600000.0
2009-10-21 01:33:00,83.755,83.775,83.75,83.765,70200000.0
2009-10-21 01:34:00,83.76,83.76,83.75,83.755,42200000.0
2009-10-21 01:35:00,83.755,83.77,83.75,83.77,28000000.0
2009-10-21 01:36:00,83.77,83.795,83.77,83.78,76100000.0
2009-10-21 01:37:00,83.785,83.795,83.785,83.795,35000000.0
2009-10-21 01:38:00,83.795,83.81,83.795,83.81,36700000.0
2009-10-21 01:39:00,83.81,83.81,83.8,83.81,35400000.0
2009-10-21 01:40:00,83.805,83.815,83.795,83.815,98100000.0
2009-10-21 01:41:00,83.815,83.84,83.815,83.82,113400000.0
2009-10-21 01:42:00,83.82,83.845,83.81,83.835,147000000.0
2009-10-21 01:43:00,83.835,83.85,83.825,83.83,133200000.0
2009-10-21 01:44:00,83.835,83.85,83.83,83.845,63900000.0
2009-10-21 01:45:00,83.845,83.875,83.845,83.865,93400000.0
2009-10-21 01:46:00,83.87,83.905,83.87,83.9,240600001.0
2009-10-21 01:47:00,83.905,84.055,83.89,84.035,273500000.0
2009-10-21 01:48:00,84.035,84.075,83.995,84.0,313300000.0
2009-10-21 01:49:00,84.005,84.085,84.005,84.065,235800000.0
2009-10-21 01:50:00,84.065,84.075,84.015,84.015,374300000.0
2009-10-21 01:51:00,84.015,84.035,84.005,84.015,352600000.0
2009-10-21 01:52:00,84.015,84.02,83.985,84.0,209800000.0
2009-10-21 01:53:00,84.0,84.015,83.99,83.99,150800000.0
2009-10-21 01:54:00,83.99,83.99,83.915,83.915,255000000.0
2009-10-21 01:55:00,83.91,83.945,83.9,83.94,231400000.0
2009-10-21 01:56:00,83.935,83.95,83.885,83.905,199700000.0
2009-10-21 01:57:00,83.9,83.9,83.85,83.86,225999999.0
2009-10-21 01:58:00,83.86,83.88,83.845,83.875,209400000.0
2009-10-21 01:59:00,83.885,83.9,83.875,83.9,122000000.0
2009-10-21 02:00:00,83.905,83.925,83.895,83.9,253400000.0
2009-10-21 02:01:00,83.9,83.95,83.9,83.945,235100000.0
2009-10-21 02:02:00,83.945,84.03,83.94,84.01,266400000.0
2009-10-21 02:03:00,84.01,84.045,84.005,84.03,208400000.0
2009-10-21 02:04:00,84.03,84.035,83.97,83.985,185000000.0
2009-10-21 02:05:00,83.99,84.065,83.99,84.05,332300000.0
2009-10-21 02:06:00,84.035,84.035,83.98,83.98,210800000.0
2009-10-21 02:07:00,83.985,84.015,83.975,83.975,168300000.0
2009-10-21 02:08:00,83.985,84.005,83.98,83.98,125600000.0
2009-10-21 02:09:00,83.98,84.005,83.955,83.955,162800000.0
2009-10-21 02:10:00,83.955,83.975,83.945,83.95,250800000.0
2009-10-21 02:11:00,83.95,84.0,83.95,83.985,149200000.0
2009-10-21 02:12:00,83.985,83.995,83.935,83.95,202600000.0
2009-10-21 02:13:00,83.95,83.97,83.945,83.96,158700000.0
2009-10-21 02:14:00,83.96,83.97,83.93,83.93,260700000.0
2009-10-21 02:15:00,83.93,83.94,83.91,83.91,184000000.0
2009-10-21 02:16:00,83.91,83.91,83.875,83.88,326500000.0
2009-10-21 02:17:00,83.88,83.915,83.88,83.91,242800000.0
2009-10-21 02:18:00,83.905,83.935,83.895,83.92,162600000.0
2009-10-21 02:19:00,83.925,83.925,83.89,83.9,253700000.0
2009-10-21 02:20:00,83.9,83.94,83.885,83.94,301900000.0
2009-10-21 02:21:00,83.935,83.94,83.91,83.92,152000000.0
2009-10-21 02:22:00,83.92,83.925,83.9,83.915,125700000.0
2009-10-21 02:23:00,83.915,83.935,83.915,83.92,96600000.0
2009-10-21 02:24:00,83.925,83.96,83.925,83.955,176700000.0
2009-10-21 02:25:00,83.96,83.985,83.93,83.93,318600000.0
2009-10-21 02:26:00,83.93,83.94,83.91,83.91,298400000.0
2009-10-21 02:27:00,83.915,83.945,83.85,83.865,269700000.0
2009-10-21 02:28:00,83.865,83.89,83.855,83.855,158800000.0
2009-10-21 02:29:00,83.855,83.875,83.855,83.87,211700000.0
2009-10-21 02:30:00,83.865,83.87,83.84,83.845,286000000.0
2009-10-21 02:31:00,83.845,83.88,83.845,83.865,166800000.0
2009-10-21 02:32:00,83.865,83.87,83.855,83.865,129800000.0
2009-10-21 02:33:00,83.865,83.87,83.835,83.835,87600000.0
2009-10-21 02:34:00,83.835,83.845,83.835,83.835,128400000.0
2009-10-21 02:35:00,83.835,83.85,83.835,83.835,179100000.0
2009-10-21 02:36:00,83.835,83.835,83.81,83.825,177400000.0
2009-10-21 02:37:00,83.825,83.825,83.76,83.765,310100000.0
2009-10-21 02:38:00,83.765,83.775,83.745,83.745,265400000.0
2009-10-21 02:39:00,83.745,83.775,83.705,83.76,426400000.0
2009-10-21 02:40:00,83.76,83.76,83.745,83.75,203100000.0
2009-10-21 02:41:00,83.755,83.755,83.71,83.745,194200000.0
2009-10-21 02:42:00,83.745,83.77,83.745,83.76,154500000.0
2009-10-21 02:43:00,83.77,83.785,83.76,83.765,214300000.0
2009-10-21 02:44:00,83.765,83.765,83.745,83.745,109000000.0
2009-10-21 02:45:00,83.745,83.755,83.745,83.75,100100000.0
2009-10-21 02:46:00,83.755,83.765,83.74,83.765,113400000.0
2009-10-21 02:47:00,83.765,83.765,83.735,83.735,97400000.0
2009-10-21 02:48:00,83.735,83.755,83.735,83.745,86600000.0
2009-10-21 02:49:00,83.745,83.755,83.695,83.72,228600000.0
2009-10-21 02:50:00,83.725,83.74,83.715,83.73,354500000.0
2009-10-21 02:51:00,83.73,83.745,83.695,83.695,226200000.0
2009-10-21 02:52:00,83.695,83.71,83.695,83.705,222800000.0
2009-10-21 02:53:00,83.71,83.72,83.695,83.705,163200000.0
2009-10-21 02:54:00,83.705,83.715,83.695,83.695,145800000.0
2009-10-21 02:55:00,83.695,83.735,83.695,83.7,231100000.0
2009-10-21 02:56:00,83.7,83.725,83.7,83.725,119100000.0
2009-10-21 02:57:00,83.725,83.735,83.72,83.735,86500000.0
2009-10-21 02:58:00,83.725,83.75,83.725,83.745,176900000.0
2009-10-21 02:59:00,83.745,83.75,83.73,83.75,129700000.0
2009-10-21 03:00:00,83.74,83.755,83.74,83.745,64800000.0
2009-10-21 03:01:00,83.735,83.76,83.73,83.75,129600000.0
2009-10-21 03:02:00,83.75,83.77,83.745,83.75,195800000.0
2009-10-21 03:03:00,83.75,83.78,83.75,83.78,153600000.0
2009-10-21 03:04:00,83.78,83.78,83.745,83.745,291900000.0
2009-10-21 03:05:00,83.745,83.765,83.745,83.76,273900000.0
2009-10-21 03:06:00,83.76,83.765,83.75,83.76,156400000.0
2009-10-21 03:07:00,83.76,83.795,83.76,83.77,205800000.0
2009-10-21 03:08:00,83.77,83.78,83.755,83.755,250000000.0
2009-10-21 03:09:00,83.755,83.765,83.745,83.76,224500000.0
2009-10-21 03:10:00,83.76,83.765,83.75,83.75,129700000.0
2009-10-21 03:11:00,83.75,83.76,83.735,83.745,218500000.0
2009-10-21 03:12:00,83.745,83.745,83.705,83.73,284600000.0
2009-10-21 03:13:00,83.73,83.73,83.705,83.71,200800000.0
2009-10-21 03:14:00,83.705,83.705,83.665,83.665,177800000.0
2009-10-21 03:15:00,83.665,83.685,83.66,83.66,243000000.0
2009-10-21 03:16:00,83.66,83.66,83.61,83.62,168900000.0
2009-10-21 03:17:00,83.615,83.63,83.595,83.62,281700000.0
2009-10-21 03:18:00,83.62,83.63,83.615,83.62,23200000.0
2009-10-21 03:19:00,83.62,83.65,83.62,83.65,174600000.0
2009-10-21 03:20:00,83.65,83.665,83.645,83.665,120700000.0
2009-10-21 03:21:00,83.665,83.695,83.665,83.685,81600000.0
2009-10-21 03:22:00,83.69,83.695,83.675,83.675,226600000.0
2009-10-21 03:23:00,83.675,83.685,83.675,83.68,86300000.0
2009-10-21 03:24:00,83.68,83.68,83.645,83.645,227900000.0
2009-10-21 03:25:00,83.645,83.675,83.645,83.66,228700000.0
2009-10-21 03:26:00,83.665,83.695,83.665,83.68,277500000.0
2009-10-21 03:27:00,83.675,83.695,83.67,83.685,147600000.0
2009-10-21 03:28:00,83.685,83.685,83.67,83.68,89800000.0
2009-10-21 03:29:00,83.68,83.685,83.67,83.68,100100000.0
2009-10-21 03:30:00,83.685,83.71,83.68,83.71,138900000.0
2009-10-21 03:31:00,83.71,83.73,83.675,83.685,341600000.0
2009-10-21 03:32:00,83.69,83.695,83.685,83.69,65200000.0
2009-10-21 03:33:00,83.69,83.7,83.685,83.695,44700000.0
2009-10-21 03:34:00,83.695,83.705,83.69,83.7,118500000.0
2009-10-21 03:35:00,83.705,83.71,83.7,83.7,102700000.0
2009-10-21 03:36:00,83.7,83.715,83.69,83.695,124200000.0
2009-10-21 03:37:00,83.695,83.7,83.665,83.685,100900000.0
2009-10-21 03:38:00,83.685,83.685,83.655,83.655,100200000.0
2009-10-21 03:39:00,83.655,83.68,83.655,83.675,73900000.0
2009-10-21 03:40:00,83.675,83.675,83.64,83.645,87200000.0
2009-10-21 03:41:00,83.645,83.69,83.645,83.675,220700000.0
2009-10-21 03:42:00,83.675,83.695,83.675,83.69,178700000.0
2009-10-21 03:43:00,83.69,83.69,83.68,83.685,136500000.0
2009-10-21 03:44:00,83.685,83.685,83.67,83.67,103000000.0
2009-10-21 03:45:00,83.67,83.68,83.645,83.675,141600000.0
2009-10-21 03:46:00,83.675,83.69,83.64,83.67,297700000.0
2009-10-21 03:47:00,83.67,83.69,83.655,83.665,192200000.0
2009-10-21 03:48:00,83.66,83.675,83.66,83.665,141000000.0
2009-10-21 03:49:00,83.665,83.68,83.665,83.675,93300000.0
2009-10-21 03:50:00,83.675,83.685,83.67,83.675,202900000.0
2009-10-21 03:51:00,83.675,83.69,83.675,83.675,147700000.0
2009-10-21 03:52:00,83.675,83.675,83.615,83.62,171800000.0
2009-10-21 03:53:00,83.62,83.645,83.62,83.64,99600000.0
2009-10-21 03:54:00,83.64,83.645,83.63,83.635,41700000.0
2009-10-21 03:55:00,83.64,83.65,83.62,83.645,172900000.0
2009-10-21 03:56:00,83.645,83.645,83.63,83.635,152000000.0
2009-10-21 03:57:00,83.635,83.67,83.635,83.65,414000000.0
2009-10-21 03:58:00,83.65,83.68,83.645,83.68,287200000.0
2009-10-21 03:59:00,83.675,83.675,83.625,83.63,214100000.0
2009-10-21 04:00:00,83.63,83.64,83.605,83.62,507900001.0
2009-10-21 04:01:00,83.62,83.625,83.525,83.525,379200000.0
2009-10-21 04:02:00,83.525,83.555,83.49,83.545,402900000.0
2009-10-21 04:03:00,83.535,83.57,83.525,83.535,408400000.0
2009-10-21 04:04:00,83.545,83.545,83.51,83.52,313900000.0
2009-10-21 04:05:00,83.52,83.54,83.505,83.525,460700000.0
2009-10-21 04:06:00,83.52,83.53,83.465,83.485,309800000.0
2009-10-21 04:07:00,83.48,83.52,83.48,83.515,223100000.0
2009-10-21 04:08:00,83.51,83.52,83.495,83.52,209600000.0
2009-10-21 04:09:00,83.515,83.53,83.5,83.53,247500000.0
2009-10-21 04:10:00,83.53,83.57,83.525,83.57,189100000.0
2009-10-21 04:11:00,83.575,83.59,83.56,83.56,198300000.0
2009-10-21 04:12:00,83.56,83.57,83.55,83.56,170000000.0
2009-10-21 04:13:00,83.56,83.575,83.55,83.57,225500000.0
2009-10-21 04:14:00,83.57,83.59,83.565,83.575,214300000.0
2009-10-21 04:15:00,83.575,83.605,83.575,83.6,177000000.0
2009-10-21 04:16:00,83.605,83.61,83.58,83.59,142000000.0
2009-10-21 04:17:00,83.59,83.59,83.57,83.575,252900000.0
2009-10-21 04:18:00,83.575,83.59,83.565,83.575,132100000.0
2009-10-21 04:19:00,83.57,83.58,83.57,83.575,95200000.0
2009-10-21 04:20:00,83.575,83.575,83.55,83.56,172600000.0
2009-10-21 04:21:00,83.565,83.59,83.55,83.58,225300000.0
2009-10-21 04:22:00,83.58,83.6,83.575,83.59,195500000.0
2009-10-21 04:23:00,83.59,83.59,83.55,83.555,111000000.0
2009-10-21 04:24:00,83.555,83.565,83.54,83.56,115400000.0
2009-10-21 04:25:00,83.555,83.575,83.555,83.56,82500000.0
2009-10-21 04:26:00,83.56,83.605,83.56,83.585,106000000.0
2009-10-21 04:27:00,83.585,83.61,83.58,83.61,202100000.0
2009-10-21 04:28:00,83.61,83.62,83.585,83.59,199800000.0
2009-10-21 04:29:00,83.585,83.595,83.565,83.575,156700000.0
2009-10-21 04:30:00,83.57,83.59,83.565,83.585,45900000.0
2009-10-21 04:31:00,83.58,83.59,83.575,83.585,47200000.0
2009-10-21 04:32:00,83.585,83.6,83.57,83.57,158200000.0
2009-10-21 04:33:00,83.575,83.58,83.55,83.565,175400000.0
2009-10-21 04:34:00,83.56,83.565,83.535,83.535,144100000.0
2009-10-21 04:35:00,83.535,83.57,83.525,83.56,280800000.0
2009-10-21 04:36:00,83.555,83.595,83.555,83.585,112800000.0
2009-10-21 04:37:00,83.575,83.59,83.575,83.58,24000000.0
2009-10-21 04:38:00,83.58,83.595,83.575,83.595,162300000.0
2009-10-21 04:39:00,83.595,83.605,83.575,83.58,184800000.0
2009-10-21 04:40:00,83.585,83.61,83.585,83.6,127000000.0
2009-10-21 04:41:00,83.6,83.62,83.6,83.61,94500000.0
2009-10-21 04:42:00,83.61,83.61,83.59,83.595,50200000.0
2009-10-21 04:43:00,83.595,83.595,83.58,83.585,36100000.0
2009-10-21 04:44:00,83.575,83.585,83.565,83.575,73500000.0
2009-10-21 04:45:00,83.58,83.58,83.555,83.565,166500000.0
2009-10-21 04:46:00,83.565,83.575,83.56,83.57,103500000.0
2009-10-21 04:47:00,83.57,83.575,83.55,83.565,118100000.0
2009-10-21 04:48:00,83.565,83.6,83.565,83.6,161300000.0
2009-10-21 04:49:00,83.595,83.61,83.595,83.61,87800000.0
2009-10-21 04:50:00,83.605,83.61,83.575,83.61,148700000.0
2009-10-21 04:51:00,83.61,83.62,83.595,83.61,124000000.0
2009-10-21 04:52:00,83.61,83.615,83.595,83.605,58800000.0
2009-10-21 04:53:00,83.605,83.62,83.585,83.62,235100000.0
2009-10-21 04:54:00,83.62,83.625,83.605,83.62,92200000.0
2009-10-21 04:55:00,83.615,83.615,83.57,83.57,205400000.0
2009-10-21 04:56:00,83.575,83.615,83.575,83.595,278000000.0
2009-10-21 04:57:00,83.595,83.615,83.59,83.615,134600000.0
2009-10-21 04:58:00,83.62,83.625,83.61,83.615,108300000.0
2009-10-21 04:59:00,83.615,83.615,83.595,83.6,102100000.0
2009-10-21 05:00:00,83.6,83.61,83.595,83.605,93500000.0
2009-10-21 05:01:00,83.605,83.61,83.6,83.6,33100000.0
2009-10-21 05:02:00,83.6,83.615,83.595,83.605,37700000.0
2009-10-21 05:03:00,83.605,83.615,83.59,83.59,46000000.0
2009-10-21 05:04:00,83.595,83.605,83.59,83.595,49200000.0
2009-10-21 05:05:00,83.595,83.615,83.595,83.6,134100000.0
2009-10-21 05:06:00,83.6,83.61,83.6,83.605,43200000.0
2009-10-21 05:07:00,83.605,83.61,83.595,83.6,85700000.0
2009-10-21 05:08:00,83.6,83.615,83.6,83.61,103000000.0
2009-10-21 05:09:00,83.61,83.61,83.595,83.605,97400000.0
2009-10-21 05:10:00,83.605,83.615,83.6,83.615,134100000.0
2009-10-21 05:11:00,83.615,83.615,83.605,83.605,214000000.0
2009-10-21 05:12:00,83.605,83.61,83.6,83.6,104800000.0
2009-10-21 05:13:00,83.605,83.61,83.59,83.61,287000000.0
2009-10-21 05:14:00,83.615,83.64,83.605,83.605,278400000.0
2009-10-21 05:15:00,83.605,83.645,83.605,83.615,150000000.0
2009-10-21 05:16:00,83.625,83.65,83.62,83.635,209100000.0
2009-10-21 05:17:00,83.635,83.645,83.625,83.64,102500000.0
2009-10-21 05:18:00,83.64,83.65,83.635,83.64,178500000.0
2009-10-21 05:19:00,83.64,83.64,83.62,83.63,108800000.0
2009-10-21 05:20:00,83.63,83.64,83.63,83.64,17700000.0
2009-10-21 05:21:00,83.64,83.65,83.64,83.64,52800000.0
2009-10-21 05:22:00,83.64,83.65,83.64,83.65,12000000.0
2009-10-21 05:23:00,83.65,83.65,83.64,83.645,37300000.0
2009-10-21 05:24:00,83.645,83.65,83.63,83.63,102400000.0
2009-10-21 05:25:00,83.63,83.64,83.625,83.64,96700000.0
2009-10-21 05:26:00,83.64,83.64,83.625,83.635,88900000.0
2009-10-21 05:27:00,83.635,83.645,83.63,83.645,101200000.0
2009-10-21 05:28:00,83.65,83.66,83.645,83.65,84000000.0
2009-10-21 05:29:00,83.65,83.66,83.645,83.65,224500000.0
2009-10-21 05:30:00,83.65,83.65,83.62,83.635,156800000.0
2009-10-21 05:31:00,83.64,83.64,83.615,83.615,84600000.0
2009-10-21 05:32:00,83.62,83.645,83.62,83.63,267700000.0
2009-10-21 05:33:00,83.63,83.655,83.625,83.645,248200000.0
2009-10-21 05:34:00,83.645,83.645,83.605,83.645,367600000.0
2009-10-21 05:35:00,83.645,83.65,83.6,83.605,165799999.0
2009-10-21 05:36:00,83.605,83.605,83.59,83.6,71600000.0
2009-10-21 05:37:00,83.595,83.61,83.595,83.595,64800000.0
2009-10-21 05:38:00,83.595,83.62,83.595,83.61,120000000.0
2009-10-21 05:39:00,83.61,83.615,83.57,83.595,234200000.0
2009-10-21 05:40:00,83.595,83.595,83.585,83.585,157100000.0
2009-10-21 05:41:00,83.585,83.605,83.585,83.6,106100000.0
2009-10-21 05:42:00,83.6,83.62,83.585,83.59,135300000.0
2009-10-21 05:43:00,83.59,83.59,83.585,83.59,91600000.0
2009-10-21 05:44:00,83.59,83.615,83.59,83.605,174800000.0
2009-10-21 05:45:00,83.605,83.615,83.57,83.58,206000000.0
2009-10-21 05:46:00,83.58,83.59,83.575,83.58,136100000.0
2009-10-21 05:47:00,83.58,83.58,83.545,83.56,180300000.0
2009-10-21 05:48:00,83.56,83.585,83.555,83.575,123100000.0
2009-10-21 05:49:00,83.575,83.585,83.57,83.58,50000000.0
2009-10-21 05:50:00,83.58,83.6,83.575,83.6,114100000.0
2009-10-21 05:51:00,83.6,83.605,83.56,83.565,155300000.0
2009-10-21 05:52:00,83.565,83.605,83.565,83.6,96600000.0
2009-10-21 05:53:00,83.6,83.645,83.595,83.645,187500000.0
2009-10-21 05:54:00,83.645,83.645,83.63,83.64,58000000.0
2009-10-21 05:55:00,83.64,83.64,83.635,83.635,50600000.0
2009-10-21 05:56:00,83.63,83.64,83.63,83.64,17600000.0
2009-10-21 05:57:00,83.64,83.645,83.635,83.645,44300000.0
2009-10-21 05:58:00,83.645,83.665,83.64,83.65,95700000.0
2009-10-21 05:59:00,83.65,83.66,83.64,83.66,80100000.0
2009-10-21 06:00:00,83.66,83.665,83.64,83.655,137600000.0
2009-10-21 06:01:00,83.655,83.665,83.64,83.66,120100000.0
2009-10-21 06:02:00,83.655,83.675,83.655,83.66,118600000.0
2009-10-21 06:03:00,83.665,83.675,83.655,83.67,117300000.0
2009-10-21 06:04:00,83.675,83.7,83.665,83.695,113200000.0
2009-10-21 06:05:00,83.695,83.71,83.685,83.7,92100000.0
2009-10-21 06:06:00,83.7,83.715,83.695,83.695,143200000.0
2009-10-21 06:07:00,83.69,83.705,83.67,83.695,179500000.0
2009-10-21 06:08:00,83.71,83.71,83.69,83.69,139300000.0
2009-10-21 06:09:00,83.69,83.69,83.685,83.69,29200000.0
2009-10-21 06:10:00,83.715,83.755,83.71,83.755,104000000.0
2009-10-21 06:11:00,83.755,83.79,83.725,83.765,323900000.0
2009-10-21 06:12:00,83.765,83.785,83.75,83.765,76400000.0
2009-10-21 06:13:00,83.765,83.765,83.745,83.755,82400000.0
2009-10-21 06:14:00,83.75,83.76,83.74,83.755,116100000.0
2009-10-21 06:15:00,83.755,83.77,83.74,83.74,102200000.0
2009-10-21 06:16:00,83.74,83.76,83.725,83.74,195600000.0
2009-10-21 06:17:00,83.74,83.74,83.7,83.705,196100000.0
2009-10-21 06:18:00,83.705,83.715,83.705,83.71,59700000.0
2009-10-21 06:19:00,83.735,83.76,83.735,83.76,72400000.0
2009-10-21 06:20:00,83.76,83.78,83.76,83.77,65600000.0
2009-10-21 06:21:00,83.765,83.775,83.765,83.765,104000000.0
2009-10-21 06:22:00,83.77,83.785,83.77,83.78,22400000.0
2009-10-21 06:23:00,83.785,83.8,83.77,83.77,168000000.0
2009-10-21 06:24:00,83.77,83.78,83.765,83.78,114200000.0
2009-10-21 06:25:00,83.775,83.78,83.76,83.77,153200000.0
2009-10-21 06:26:00,83.765,83.77,83.75,83.755,256400000.0
2009-10-21 06:27:00,83.755,83.76,83.745,83.755,160000000.0
2009-10-21 06:28:00,83.755,83.76,83.745,83.755,243000000.0
2009-10-21 06:29:00,83.755,83.755,83.72,83.72,227000000.0
2009-10-21 06:30:00,83.72,83.735,83.715,83.735,231500000.0
2009-10-21 06:31:00,83.74,83.74,83.69,83.69,111500000.0
2009-10-21 06:32:00,83.69,83.705,83.675,83.69,384000000.0
2009-10-21 06:33:00,83.69,83.7,83.67,83.7,194400000.0
2009-10-21 06:34:00,83.7,83.7,83.68,83.695,193400000.0
2009-10-21 06:35:00,83.69,83.695,83.67,83.68,213000000.0
2009-10-21 06:36:00,83.675,83.7,83.675,83.685,160200000.0
2009-10-21 06:37:00,83.685,83.69,83.675,83.685,69800000.0
2009-10-21 06:38:00,83.685,83.685,83.65,83.66,139800000.0
2009-10-21 06:39:00,83.66,83.68,83.65,83.65,118400000.0
2009-10-21 06:40:00,83.65,83.665,83.63,83.645,147200000.0
2009-10-21 06:41:00,83.645,83.675,83.645,83.675,237200000.0
2009-10-21 06:42:00,83.675,83.685,83.655,83.655,106800000.0
2009-10-21 06:43:00,83.655,83.67,83.65,83.655,121800000.0
2009-10-21 06:44:00,83.655,83.67,83.63,83.63,219500000.0
2009-10-21 06:45:00,83.63,83.645,83.63,83.645,166100000.0
2009-10-21 06:46:00,83.645,83.645,83.62,83.625,120900000.0
2009-10-21 06:47:00,83.625,83.645,83.625,83.64,130800000.0
2009-10-21 06:48:00,83.64,83.655,83.64,83.655,108000000.0
2009-10-21 06:49:00,83.655,83.655,83.63,83.635,147200000.0
2009-10-21 06:50:00,83.64,83.645,83.635,83.635,192700000.0
2009-10-21 06:51:00,83.635,83.635,83.615,83.62,140000000.0
2009-10-21 06:52:00,83.625,83.635,83.61,83.615,336600000.0
2009-10-21 06:53:00,83.62,83.635,83.6,83.625,269800000.0
2009-10-21 06:54:00,83.62,83.62,83.6,83.6,105400000.0
2009-10-21 06:55:00,83.6,83.61,83.6,83.605,73500000.0
2009-10-21 06:56:00,83.61,83.62,83.605,83.61,77300000.0
2009-10-21 06:57:00,83.61,83.63,83.61,83.625,108800000.0
2009-10-21 06:58:00,83.625,83.63,83.605,83.61,137700000.0
2009-10-21 06:59:00,83.615,83.64,83.615,83.64,122800000.0
2009-10-21 07:00:00,83.655,83.655,83.64,83.645,49200000.0
2009-10-21 07:01:00,83.64,83.645,83.635,83.635,49600000.0
2009-10-21 07:02:00,83.63,83.67,83.63,83.67,156900000.0
2009-10-21 07:03:00,83.67,83.685,83.66,83.665,65900000.0
2009-10-21 07:04:00,83.665,83.67,83.665,83.67,28800000.0
2009-10-21 07:05:00,83.675,83.675,83.65,83.665,101500000.0
2009-10-21 07:06:00,83.665,83.685,83.655,83.67,110300000.0
2009-10-21 07:07:00,83.675,83.695,83.655,83.665,179100000.0
2009-10-21 07:08:00,83.665,83.675,83.66,83.665,222000000.0
2009-10-21 07:09:00,83.665,83.69,83.655,83.67,349200000.0
2009-10-21 07:10:00,83.67,83.67,83.645,83.655,386000000.0
2009-10-21 07:11:00,83.655,83.66,83.64,83.65,137800000.0
2009-10-21 07:12:00,83.65,83.655,83.65,83.655,144000000.0
2009-10-21 07:13:00,83.655,83.655,83.625,83.63,205600000.0
2009-10-21 07:14:00,83.635,83.65,83.625,83.635,280900000.0
2009-10-21 07:15:00,83.635,83.635,83.615,83.615,55600000.0
2009-10-21 07:16:00,83.615,83.62,83.605,83.61,165100000.0
2009-10-21 07:17:00,83.605,83.61,83.605,83.61,142800000.0
2009-10-21 07:18:00,83.61,83.62,83.61,83.61,142700000.0
2009-10-21 07:19:00,83.61,83.615,83.61,83.615,282300000.0
2009-10-21 07:20:00,83.62,83.625,83.6,83.61,320600000.0
2009-10-21 07:21:00,83.61,83.615,83.59,83.595,268200000.0
2009-10-21 07:22:00,83.595,83.62,83.595,83.62,250700000.0
2009-10-21 07:23:00,83.62,83.645,83.62,83.64,261200000.0
2009-10-21 07:24:00,83.64,83.645,83.635,83.645,220200000.0
2009-10-21 07:25:00,83.645,83.66,83.645,83.645,332400000.0
2009-10-21 07:26:00,83.645,83.655,83.64,83.65,291700000.0
2009-10-21 07:27:00,83.65,83.695,83.65,83.695,221800000.0
2009-10-21 07:28:00,83.695,83.695,83.66,83.665,155800000.0
2009-10-21 07:29:00,83.66,83.665,83.655,83.66,249999999.0
2009-10-21 07:30:00,83.665,83.665,83.66,83.665,165900000.0
2009-10-21 07:31:00,83.665,83.67,83.65,83.66,133600000.0
2009-10-21 07:32:00,83.66,83.66,83.655,83.66,106800000.0
2009-10-21 07:33:00,83.66,83.675,83.66,83.665,125000000.0
2009-10-21 07:34:00,83.67,83.675,83.66,83.665,231500000.0
2009-10-21 07:35:00,83.665,83.675,83.655,83.67,246600000.0
2009-10-21 07:36:00,83.67,83.67,83.625,83.625,84800000.0
2009-10-21 07:37:00,83.62,83.65,83.62,83.645,312300000.0
2009-10-21 07:38:00,83.645,83.665,83.63,83.645,539700000.0
2009-10-21 07:39:00,83.645,83.66,83.63,83.63,495800000.0
2009-10-21 07:40:00,83.63,83.635,83.615,83.63,453500000.0
2009-10-21 07:41:00,83.63,83.665,83.63,83.665,366399999.0
2009-10-21 07:42:00,83.66,83.67,83.645,83.66,487400000.0
2009-10-21 07:43:00,83.66,83.67,83.655,83.66,180100000.0
2009-10-21 07:44:00,83.66,83.665,83.65,83.655,288500000.0
2009-10-21 07:45:00,83.655,83.69,83.655,83.685,501700000.0
2009-10-21 07:46:00,83.685,83.69,83.67,83.67,129000000.0
2009-10-21 07:47:00,83.67,83.695,83.67,83.69,289300000.0
2009-10-21 07:48:00,83.69,83.695,83.685,83.69,331700000.0
2009-10-21 07:49:00,83.69,83.69,83.68,83.685,282700000.0
2009-10-21 07:50:00,83.685,83.705,83.675,83.685,328700000.0
2009-10-21 07:51:00,83.685,83.69,83.685,83.69,188700000.0
2009-10-21 07:52:00,83.685,83.695,83.68,83.685,100500000.0
2009-10-21 07:53:00,83.685,83.685,83.68,83.68,38400000.0
2009-10-21 07:54:00,83.68,83.695,83.68,83.68,124500000.0
2009-10-21 07:55:00,83.685,83.685,83.665,83.675,319500000.0
2009-10-21 07:56:00,83.68,83.68,83.67,83.68,303900000.0
2009-10-21 07:57:00,83.675,83.715,83.675,83.705,419900000.0
2009-10-21 07:58:00,83.695,83.73,83.685,83.715,471700000.0
2009-10-21 07:59:00,83.71,83.73,83.685,83.685,358800000.0
2009-10-21 08:00:00,83.685,83.71,83.675,83.7,598600000.0
2009-10-21 08:01:00,83.7,83.735,83.695,83.73,555300000.0
2009-10-21 08:02:00,83.73,83.745,83.725,83.735,327400000.0
2009-10-21 08:03:00,83.73,83.755,83.725,83.73,473400000.0
2009-10-21 08:04:00,83.73,83.76,83.72,83.74,605699999.0
2009-10-21 08:05:00,83.735,83.745,83.71,83.74,516000001.0
2009-10-21 08:06:00,83.74,83.75,83.725,83.75,328200000.0
2009-10-21 08:07:00,83.75,83.755,83.74,83.755,120800000.0
2009-10-21 08:08:00,83.755,83.755,83.725,83.74,427400000.0
2009-10-21 08:09:00,83.74,83.76,83.74,83.755,128000000.0
2009-10-21 08:10:00,83.755,83.785,83.745,83.785,403300000.0
2009-10-21 08:11:00,83.785,83.79,83.745,83.765,400800000.0
2009-10-21 08:12:00,83.765,83.775,83.74,83.77,442000000.0
2009-10-21 08:13:00,83.77,83.805,83.76,83.78,635200002.0
2009-10-21 08:14:00,83.78,83.78,83.75,83.76,305400000.0
2009-10-21 08:15:00,83.76,83.77,83.75,83.765,247200000.0
2009-10-21 08:16:00,83.765,83.77,83.74,83.745,585800001.0
2009-10-21 08:17:00,83.745,83.755,83.72,83.73,449000000.0
2009-10-21 08:18:00,83.73,83.735,83.725,83.725,362500000.0
2009-10-21 08:19:00,83.725,83.765,83.725,83.755,548900000.0
2009-10-21 08:20:00,83.75,83.79,83.75,83.75,692000000.0
2009-10-21 08:21:00,83.75,83.765,83.75,83.755,244600000.0
2009-10-21 08:22:00,83.755,83.79,83.745,83.76,379000000.0
2009-10-21 08:23:00,83.755,83.77,83.745,83.765,487599999.0
2009-10-21 08:24:00,83.765,83.775,83.755,83.76,456200000.0
2009-10-21 08:25:00,83.76,83.765,83.75,83.765,311700000.0
2009-10-21 08:26:00,83.76,83.76,83.7,83.705,502800000.0
2009-10-21 08:27:00,83.705,83.705,83.655,83.655,642299999.0
2009-10-21 08:28:00,83.655,83.67,83.655,83.66,408400000.0
2009-10-21 08:29:00,83.66,83.695,83.655,83.685,638199999.0
2009-10-21 08:30:00,83.68,83.685,83.645,83.685,485399999.0
2009-10-21 08:31:00,83.685,83.695,83.665,83.67,447300000.0
2009-10-21 08:32:00,83.67,83.675,83.65,83.665,605000001.0
2009-10-21 08:33:00,83.665,83.665,83.64,83.645,508700000.0
2009-10-21 08:34:00,83.645,83.68,83.645,83.66,426200000.0
2009-10-21 08:35:00,83.66,83.67,83.655,83.66,497000000.0
2009-10-21 08:36:00,83.665,83.67,83.635,83.645,746600001.0
2009-10-21 08:37:00,83.65,83.775,83.65,83.745,934299998.0
2009-10-21 08:38:00,83.75,83.775,83.735,83.76,683800000.0
2009-10-21 08:39:00,83.76,83.77,83.74,83.76,751400000.0
2009-10-21 08:40:00,83.76,83.775,83.745,83.76,837500000.0
2009-10-21 08:41:00,83.76,83.785,83.755,83.76,767300000.0
2009-10-21 08:42:00,83.76,83.765,83.74,83.75,676599999.0
2009-10-21 08:43:00,83.745,83.76,83.74,83.745,633600000.0
2009-10-21 08:44:00,83.745,83.75,83.72,83.75,767299999.0
2009-10-21 08:45:00,83.75,83.765,83.745,83.765,457200000.0
2009-10-21 08:46:00,83.765,83.865,83.765,83.83,762800000.0
2009-10-21 08:47:00,83.83,83.84,83.79,83.79,876500000.0
2009-10-21 08:48:00,83.79,83.81,83.775,83.8,787600001.0
2009-10-21 08:49:00,83.8,83.81,83.785,83.785,521700000.0
2009-10-21 08:50:00,83.78,83.805,83.775,83.775,702000000.0
2009-10-21 08:51:00,83.775,83.78,83.755,83.76,565900000.0
2009-10-21 08:52:00,83.76,83.805,83.76,83.805,614699999.0
2009-10-21 08:53:00,83.805,83.835,83.795,83.825,585199999.0
2009-10-21 08:54:00,83.82,83.85,83.82,83.845,378600000.0
2009-10-21 08:55:00,83.845,83.85,83.805,83.805,511200000.0
2009-10-21 08:56:00,83.8,83.8,83.785,83.79,524800000.0
2009-10-21 08:57:00,83.785,83.795,83.765,83.785,450300000.0
2009-10-21 08:58:00,83.785,83.785,83.77,83.78,358600000.0
2009-10-21 08:59:00,83.775,83.8,83.765,83.795,413800000.0
2009-10-21 09:00:00,83.8,83.835,83.785,83.835,643600000.0
2009-10-21 09:01:00,83.83,83.835,83.785,83.785,690999999.0
2009-10-21 09:02:00,83.785,83.8,83.76,83.775,529400000.0
2009-10-21 09:03:00,83.775,83.81,83.77,83.795,659400000.0
2009-10-21 09:04:00,83.795,83.82,83.795,83.8,818500000.0
2009-10-21 09:05:00,83.8,83.825,83.77,83.825,788600000.0
2009-10-21 09:06:00,83.825,83.84,83.81,83.815,569799999.0
2009-10-21 09:07:00,83.815,83.84,83.78,83.83,731200000.0
2009-10-21 09:08:00,83.835,83.84,83.82,83.83,565000000.0
2009-10-21 09:09:00,83.83,83.84,83.82,83.835,564000000.0
2009-10-21 09:10:00,83.835,83.855,83.785,83.8,600800000.0
2009-10-21 09:11:00,83.8,83.81,83.785,83.805,665600000.0
2009-10-21 09:12:00,83.805,83.805,83.775,83.795,783800000.0
2009-10-21 09:13:00,83.795,83.82,83.74,83.745,724700000.0
2009-10-21 09:14:00,83.745,83.815,83.745,83.815,725699999.0
2009-10-21 09:15:00,83.82,83.86,83.82,83.84,775599999.0
2009-10-21 09:16:00,83.845,83.885,83.84,83.885,911599999.0
2009-10-21 09:17:00,83.885,83.89,83.85,83.88,698699997.0
2009-10-21 09:18:00,83.88,83.91,83.855,83.87,763400001.0
2009-10-21 09:19:00,83.87,83.91,83.87,83.88,880599998.0
2009-10-21 09:20:00,83.89,83.97,83.88,83.97,806500000.0
2009-10-21 09:21:00,83.965,83.99,83.94,83.98,910400002.0
2009-10-21 09:22:00,83.98,83.99,83.93,83.955,749800000.0
2009-10-21 09:23:00,83.955,83.955,83.89,83.895,628700000.0
2009-10-21 09:24:00,83.89,83.945,83.885,83.93,992700000.0
2009-10-21 09:25:00,83.93,83.955,83.915,83.95,780599996.0
2009-10-21 09:26:00,83.955,83.97,83.935,83.965,416500000.0
2009-10-21 09:27:00,83.965,83.98,83.945,83.945,1010399997.0
2009-10-21 09:28:00,83.945,83.95,83.925,83.935,764599997.0
2009-10-21 09:29:00,83.935,83.955,83.93,83.95,559400000.0
2009-10-21 09:30:00,83.95,83.975,83.945,83.96,537699999.0
2009-10-21 09:31:00,83.96,84.005,83.935,83.96,755600002.0
2009-10-21 09:32:00,83.965,84.025,83.965,84.015,507499996.0
2009-10-21 09:33:00,84.015,84.015,83.965,84.0,652100000.0
2009-10-21 09:34:00,83.995,84.03,83.995,84.01,449800000.0
2009-10-21 09:35:00,84.01,84.055,84.005,84.02,843299999.0
2009-10-21 09:36:00,84.02,84.03,83.995,84.03,691400000.0
2009-10-21 09:37:00,84.025,84.05,84.0,84.05,754800000.0
2009-10-21 09:38:00,84.045,84.075,84.045,84.055,771700001.0
2009-10-21 09:39:00,84.055,84.065,84.02,84.03,695800000.0
2009-10-21 09:40:00,84.03,84.03,84.005,84.015,947599999.0
2009-10-21 09:41:00,84.015,84.04,84.0,84.005,430800000.0
2009-10-21 09:42:00,84.0,84.055,83.99,84.055,747599998.0
2009-10-21 09:43:00,84.055,84.085,84.05,84.075,626900000.0
2009-10-21 09:44:00,84.08,84.095,84.055,84.08,565200000.0
2009-10-21 09:45:00,84.075,84.1,84.055,84.08,625200000.0
2009-10-21 09:46:00,84.08,84.115,84.075,84.11,641600000.0
2009-10-21 09:47:00,84.11,84.165,84.11,84.155,854000002.0
2009-10-21 09:48:00,84.155,84.185,84.15,84.18,672100000.0
2009-10-21 09:49:00,84.175,84.175,84.105,84.11,810400001.0
2009-10-21 09:50:00,84.115,84.14,84.1,84.135,909800000.0
2009-10-21 09:51:00,84.135,84.145,84.12,84.12,827399997.0
2009-10-21 09:52:00,84.125,84.13,84.11,84.12,635300000.0
2009-10-21 09:53:00,84.12,84.125,84.085,84.095,463800000.0
2009-10-21 09:54:00,84.1,84.125,84.095,84.11,574099999.0
2009-10-21 09:55:00,84.11,84.115,84.075,84.08,782499999.0
2009-10-21 09:56:00,84.08,84.105,84.08,84.105,728699998.0
2009-10-21 09:57:00,84.105,84.125,84.105,84.12,654600000.0
2009-10-21 09:58:00,84.115,84.125,84.085,84.09,748099998.0
2009-10-21 09:59:00,84.09,84.1,84.075,84.085,581799999.0
2009-10-21 10:00:00,84.085,84.085,84.045,84.085,597499997.0
2009-10-21 10:01:00,84.085,84.105,84.055,84.055,477700000.0
2009-10-21 10:02:00,84.055,84.075,84.055,84.065,531900000.0
2009-10-21 10:03:00,84.065,84.085,84.045,84.07,718399999.0
2009-10-21 10:04:00,84.07,84.085,84.015,84.02,716599999.0
2009-10-21 10:05:00,84.02,84.03,84.01,84.02,485000001.0
2009-10-21 10:06:00,84.025,84.03,84.015,84.02,302300000.0
2009-10-21 10:07:00,84.025,84.04,84.015,84.025,675600000.0
2009-10-21 10:08:00,84.025,84.055,84.025,84.055,538799998.0
2009-10-21 10:09:00,84.05,84.055,84.04,84.055,505600001.0
2009-10-21 10:10:00,84.055,84.07,84.03,84.04,663400000.0
2009-10-21 10:11:00,84.045,84.065,84.04,84.04,483699999.0
2009-10-21 10:12:00,84.04,84.04,84.0,84.01,617300000.0
2009-10-21 10:13:00,84.01,84.02,83.99,83.995,530800000.0
2009-10-21 10:14:00,83.995,84.03,83.995,84.02,596799999.0
2009-10-21 10:15:00,84.02,84.055,84.02,84.05,545300000.0
2009-10-21 10:16:00,84.05,84.07,84.045,84.065,276800000.0
2009-10-21 10:17:00,84.07,84.07,84.04,84.045,969800002.0
2009-10-21 10:18:00,84.045,84.055,84.04,84.045,556200000.0
2009-10-21 10:19:00,84.05,84.055,84.025,84.025,438400000.0
2009-10-21 10:20:00,84.025,84.04,84.02,84.03,860199999.0
2009-10-21 10:21:00,84.03,84.075,84.03,84.065,388000000.0
2009-10-21 10:22:00,84.065,84.065,84.02,84.02,694799997.0
2009-10-21 10:23:00,84.02,84.02,83.98,83.98,489100000.0
2009-10-21 10:24:00,83.98,84.04,83.97,84.015,827500000.0
2009-10-21 10:25:00,84.01,84.045,84.01,84.02,547199996.0
2009-10-21 10:26:00,84.02,84.02,83.995,84.005,777200001.0
2009-10-21 10:27:00,83.995,84.03,83.99,84.005,626600000.0
2009-10-21 10:28:00,84.005,84.015,83.985,83.99,932799999.0
2009-10-21 10:29:00,83.99,84.025,83.99,84.02,975200000.0
2009-10-21 10:30:00,84.025,84.055,83.995,84.01,1034400000.0
2009-10-21 10:31:00,84.015,84.02,83.99,84.02,765199999.0
2009-10-21 10:32:00,84.02,84.07,84.0,84.04,832199999.0
2009-10-21 10:33:00,84.04,84.06,84.015,84.015,852199998.0
2009-10-21 10:34:00,84.02,84.04,83.975,84.03,817500000.0
2009-10-21 10:35:00,84.03,84.06,84.02,84.05,844600000.0
2009-10-21 10:36:00,84.05,84.07,84.04,84.06,955300000.0
2009-10-21 10:37:00,84.055,84.055,84.015,84.02,782600001.0
2009-10-21 10:38:00,84.02,84.02,83.965,83.975,964399999.0
2009-10-21 10:39:00,83.975,84.015,83.975,84.01,485199999.0
2009-10-21 10:40:00,84.01,84.01,83.975,83.985,694299997.0
2009-10-21 10:41:00,83.985,84.005,83.985,84.0,754400000.0
2009-10-21 10:42:00,84.0,84.02,83.995,84.02,740999999.0
2009-10-21 10:43:00,84.02,84.03,84.005,84.015,660600000.0
2009-10-21 10:44:00,84.01,84.095,84.0,84.08,880000000.0
2009-10-21 10:45:00,84.08,84.08,84.05,84.07,712800000.0
2009-10-21 10:46:00,84.07,84.13,84.065,84.125,650300000.0
2009-10-21 10:47:00,84.125,84.125,84.095,84.1,713999999.0
2009-10-21 10:48:00,84.1,84.15,84.1,84.15,935999999.0
2009-10-21 10:49:00,84.15,84.155,84.12,84.13,719199999.0
2009-10-21 10:50:00,84.13,84.145,84.11,84.115,415000000.0
2009-10-21 10:51:00,84.115,84.13,84.105,84.115,605600000.0
2009-10-21 10:52:00,84.115,84.125,84.1,84.11,460799999.0
2009-10-21 10:53:00,84.11,84.13,84.095,84.095,380500000.0
2009-10-21 10:54:00,84.095,84.095,84.07,84.07,439700000.0
2009-10-21 10:55:00,84.075,84.135,84.075,84.125,523100000.0
2009-10-21 10:56:00,84.125,84.135,84.095,84.095,925300000.0
2009-10-21 10:57:00,84.095,84.105,84.085,84.095,677400000.0
2009-10-21 10:58:00,84.1,84.105,84.07,84.085,755700001.0
2009-10-21 10:59:00,84.085,84.115,84.065,84.075,664000000.0
2009-10-21 11:00:00,84.08,84.085,84.075,84.08,753899999.0
2009-10-21 11:01:00,84.08,84.08,84.045,84.045,543700002.0
2009-10-21 11:02:00,84.045,84.075,84.045,84.07,422300000.0
2009-10-21 11:03:00,84.07,84.075,84.055,84.055,706200000.0
2009-10-21 11:04:00,84.05,84.09,84.03,84.09,1057800000.0
2009-10-21 11:05:00,84.085,84.115,84.075,84.08,1085699998.0
2009-10-21 11:06:00,84.08,84.12,84.08,84.11,940699997.0
2009-10-21 11:07:00,84.11,84.115,84.075,84.1,957399999.0
2009-10-21 11:08:00,84.105,84.105,84.075,84.09,638500000.0
2009-10-21 11:09:00,84.095,84.095,84.04,84.05,698700000.0
2009-10-21 11:10:00,84.05,84.06,84.005,84.025,951499997.0
2009-10-21 11:11:00,84.035,84.05,84.015,84.035,653499999.0
2009-10-21 11:12:00,84.035,84.045,84.0,84.005,774099999.0
2009-10-21 11:13:00,84.005,84.005,83.975,83.975,749799998.0
2009-10-21 11:14:00,83.975,84.0,83.96,84.0,477400000.0
2009-10-21 11:15:00,83.995,84.045,83.99,84.0,437699999.0
2009-10-21 11:16:00,84.0,84.01,83.965,83.975,684799999.0
2009-10-21 11:17:00,83.975,83.995,83.965,83.97,750600000.0
2009-10-21 11:18:00,83.97,83.975,83.92,83.945,810799999.0
2009-10-21 11:19:00,83.945,83.98,83.92,83.98,867500000.0
2009-10-21 11:20:00,83.98,83.98,83.92,83.925,863400000.0
2009-10-21 11:21:00,83.925,83.955,83.885,83.95,749499996.0
2009-10-21 11:22:00,83.95,84.02,83.94,84.02,821999999.0
2009-10-21 11:23:00,84.025,84.045,84.01,84.025,996800000.0
2009-10-21 11:24:00,84.025,84.025,83.96,83.96,1086899995.0
2009-10-21 11:25:00,83.96,83.98,83.96,83.965,559600000.0
2009-10-21 11:26:00,83.965,83.97,83.925,83.95,1044499994.0
2009-10-21 11:27:00,83.95,83.96,83.935,83.955,647000000.0
2009-10-21 11:28:00,83.955,84.025,83.955,84.005,604700000.0
2009-10-21 11:29:00,84.005,84.04,84.005,84.025,536100000.0
2009-10-21 11:30:00,84.025,84.045,84.01,84.03,922600000.0
2009-10-21 11:31:00,84.03,84.035,83.99,84.0,724300001.0
2009-10-21 11:32:00,84.0,84.01,83.96,83.965,595000000.0
2009-10-21 11:33:00,83.965,83.965,83.93,83.96,915900000.0
2009-10-21 11:34:00,83.955,83.96,83.945,83.945,477200001.0
2009-10-21 11:35:00,83.94,83.94,83.925,83.935,466399999.0
2009-10-21 11:36:00,83.935,83.95,83.935,83.94,460500000.0
2009-10-21 11:37:00,83.94,83.95,83.93,83.94,610599996.0
2009-10-21 11:38:00,83.945,83.95,83.935,83.945,548399999.0
2009-10-21 11:39:00,83.945,83.95,83.925,83.925,436000000.0
2009-10-21 11:40:00,83.925,83.925,83.9,83.9,621400000.0
2009-10-21 11:41:00,83.9,83.93,83.895,83.91,641599995.0
2009-10-21 11:42:00,83.91,83.945,83.9,83.93,727400000.0
2009-10-21 11:43:00,83.92,83.925,83.9,83.91,514400000.0
2009-10-21 11:44:00,83.905,83.91,83.89,83.9,481000000.0
2009-10-21 11:45:00,83.905,83.905,83.875,83.885,558700000.0
2009-10-21 11:46:00,83.885,83.9,83.875,83.875,947700000.0
2009-10-21 11:47:00,83.875,83.885,83.855,83.86,495400000.0
2009-10-21 11:48:00,83.86,83.87,83.785,83.795,655399999.0
2009-10-21 11:49:00,83.795,83.8,83.755,83.755,834299995.0
2009-10-21 11:50:00,83.755,83.76,83.705,83.745,712000000.0
2009-10-21 11:51:00,83.745,83.755,83.725,83.725,718100000.0
2009-10-21 11:52:00,83.73,83.75,83.685,83.715,877199998.0
2009-10-21 11:53:00,83.72,83.74,83.71,83.71,750999999.0
2009-10-21 11:54:00,83.71,83.725,83.695,83.695,783099998.0
2009-10-21 11:55:00,83.695,83.72,83.695,83.71,801600000.0
2009-10-21 11:56:00,83.71,83.74,83.695,83.73,773800000.0
2009-10-21 11:57:00,83.73,83.79,83.72,83.775,576699998.0
2009-10-21 11:58:00,83.78,83.82,83.78,83.805,743799999.0
2009-10-21 11:59:00,83.805,83.81,83.78,83.78,638299998.0
2009-10-21 12:00:00,83.78,83.79,83.765,83.77,838999998.0
2009-10-21 12:01:00,83.77,83.82,83.77,83.81,569400000.0
2009-10-21 12:02:00,83.81,83.815,83.795,83.8,480000000.0
2009-10-21 12:03:00,83.8,83.815,83.78,83.78,887300000.0
2009-10-21 12:04:00,83.78,83.79,83.78,83.785,455600000.0
2009-10-21 12:05:00,83.79,83.815,83.78,83.815,480299999.0
2009-10-21 12:06:00,83.815,83.84,83.795,83.8,637400000.0
2009-10-21 12:07:00,83.8,83.815,83.78,83.79,622000000.0
2009-10-21 12:08:00,83.785,83.82,83.785,83.8,558399999.0
2009-10-21 12:09:00,83.8,83.805,83.785,83.8,642999999.0
2009-10-21 12:10:00,83.795,83.805,83.785,83.795,587400000.0
2009-10-21 12:11:00,83.795,83.81,83.77,83.775,704699999.0
2009-10-21 12:12:00,83.775,83.79,83.755,83.785,704599999.0
2009-10-21 12:13:00,83.78,83.795,83.77,83.775,697399999.0
2009-10-21 12:14:00,83.775,83.78,83.755,83.76,746100000.0
2009-10-21 12:15:00,83.765,83.77,83.725,83.74,621099998.0
2009-10-21 12:16:00,83.74,83.755,83.735,83.74,476800000.0
2009-10-21 12:17:00,83.74,83.755,83.735,83.735,964800001.0
2009-10-21 12:18:00,83.735,83.735,83.705,83.715,584399997.0
2009-10-21 12:19:00,83.715,83.735,83.705,83.725,734799998.0
2009-10-21 12:20:00,83.725,83.735,83.725,83.73,591000000.0
2009-10-21 12:21:00,83.735,83.81,83.735,83.805,656599998.0
2009-10-21 12:22:00,83.805,83.845,83.805,83.835,556800001.0
2009-10-21 12:23:00,83.835,83.845,83.825,83.84,253200000.0
2009-10-21 12:24:00,83.835,83.84,83.825,83.83,188200000.0
2009-10-21 12:25:00,83.825,83.835,83.805,83.805,320900000.0
2009-10-21 12:26:00,83.8,83.805,83.79,83.795,522200000.0
2009-10-21 12:27:00,83.785,83.8,83.77,83.795,487499998.0
2009-10-21 12:28:00,83.795,83.795,83.78,83.785,466200000.0
2009-10-21 12:29:00,83.785,83.8,83.775,83.78,367400000.0
2009-10-21 12:30:00,83.78,83.795,83.715,83.74,684499999.0
2009-10-21 12:31:00,83.745,83.76,83.73,83.76,775800000.0
2009-10-21 12:32:00,83.755,83.78,83.745,83.75,817899999.0
2009-10-21 12:33:00,83.75,83.78,83.75,83.76,721000000.0
2009-10-21 12:34:00,83.765,83.785,83.735,83.735,665500000.0
2009-10-21 12:35:00,83.735,83.765,83.735,83.76,682900000.0
2009-10-21 12:36:00,83.76,83.77,83.73,83.74,530900000.0
2009-10-21 12:37:00,83.74,83.765,83.735,83.765,517100000.0
2009-10-21 12:38:00,83.76,83.765,83.73,83.73,576400000.0
2009-10-21 12:39:00,83.735,83.74,83.715,83.715,636399999.0
2009-10-21 12:40:00,83.715,83.77,83.7,83.77,567600000.0
2009-10-21 12:41:00,83.77,83.785,83.76,83.785,538799999.0
2009-10-21 12:42:00,83.78,83.835,83.775,83.81,615399999.0
2009-10-21 12:43:00,83.8,83.82,83.775,83.8,706000000.0
2009-10-21 12:44:00,83.805,83.825,83.79,83.795,414399999.0
2009-10-21 12:45:00,83.795,83.83,83.78,83.83,639199999.0
2009-10-21 12:46:00,83.825,83.865,83.82,83.86,435700000.0
2009-10-21 12:47:00,83.86,83.895,83.855,83.89,436099998.0
2009-10-21 12:48:00,83.89,83.89,83.86,83.865,668099999.0
2009-10-21 12:49:00,83.865,83.865,83.84,83.86,643900000.0
2009-10-21 12:50:00,83.86,83.86,83.83,83.83,721399998.0
2009-10-21 12:51:00,83.83,83.835,83.805,83.815,572499999.0
2009-10-21 12:52:00,83.815,83.84,83.815,83.83,603499997.0
2009-10-21 12:53:00,83.83,83.855,83.82,83.82,596400003.0
2009-10-21 12:54:00,83.82,83.83,83.815,83.82,875600000.0
2009-10-21 12:55:00,83.82,83.825,83.78,83.785,630200000.0
2009-10-21 12:56:00,83.785,83.79,83.785,83.79,746099998.0
2009-10-21 12:57:00,83.79,83.815,83.79,83.81,375400000.0
2009-10-21 12:58:00,83.81,83.81,83.775,83.78,380000000.0
2009-10-21 12:59:00,83.78,83.805,83.775,83.795,531000000.0
2009-10-21 13:00:00,83.795,83.795,83.765,83.785,888399999.0
2009-10-21 13:01:00,83.785,83.79,83.755,83.77,880399999.0
2009-10-21 13:02:00,83.77,83.78,83.77,83.77,240400000.0
2009-10-21 13:03:00,83.77,83.78,83.765,83.775,226600000.0
2009-10-21 13:04:00,83.78,83.785,83.77,83.775,154900000.0
2009-10-21 13:05:00,83.77,83.78,83.77,83.78,241400000.0
2009-10-21 13:06:00,83.78,83.78,83.73,83.76,451300000.0
2009-10-21 13:07:00,83.76,83.765,83.745,83.745,560700000.0
2009-10-21 13:08:00,83.745,83.75,83.725,83.745,825399996.0
2009-10-21 13:09:00,83.745,83.745,83.72,83.745,763899997.0
2009-10-21 13:10:00,83.745,83.75,83.72,83.735,731199997.0
2009-10-21 13:11:00,83.735,83.74,83.705,83.74,602199999.0
2009-10-21 13:12:00,83.735,83.77,83.725,83.765,449899996.0
2009-10-21 13:13:00,83.765,83.77,83.74,83.74,439100000.0
2009-10-21 13:14:00,83.74,83.77,83.74,83.755,529900000.0
2009-10-21 13:15:00,83.755,83.785,83.745,83.765,465800000.0
2009-10-21 13:16:00,83.765,83.765,83.755,83.755,103000000.0
2009-10-21 13:17:00,83.755,83.755,83.745,83.745,248599997.0
2009-10-21 13:18:00,83.745,83.77,83.745,83.765,251400000.0
2009-10-21 13:19:00,83.755,83.77,83.75,83.77,208400000.0
2009-10-21 13:20:00,83.77,83.77,83.745,83.75,112900000.0
2009-10-21 13:21:00,83.75,83.76,83.745,83.745,239200000.0
2009-10-21 13:22:00,83.75,83.77,83.745,83.77,410000000.0
2009-10-21 13:23:00,83.765,83.77,83.74,83.745,289200000.0
2009-10-21 13:24:00,83.74,83.775,83.74,83.775,256800000.0
2009-10-21 13:25:00,83.78,83.79,83.765,83.77,550299999.0
2009-10-21 13:26:00,83.77,83.775,83.755,83.76,274900000.0
2009-10-21 13:27:00,83.76,83.785,83.76,83.77,441700000.0
2009-10-21 13:28:00,83.77,83.82,83.765,83.8,253900000.0
2009-10-21 13:29:00,83.8,83.825,83.795,83.815,431800000.0
2009-10-21 13:30:00,83.815,83.815,83.765,83.775,316500000.0
2009-10-21 13:31:00,83.77,83.775,83.76,83.77,529600000.0
2009-10-21 13:32:00,83.77,83.785,83.75,83.765,597000000.0
2009-10-21 13:33:00,83.765,83.765,83.725,83.74,628500000.0
2009-10-21 13:34:00,83.74,83.745,83.725,83.73,657599999.0
2009-10-21 13:35:00,83.73,83.76,83.725,83.735,712399999.0
2009-10-21 13:36:00,83.735,83.755,83.72,83.75,453300000.0
2009-10-21 13:37:00,83.75,83.755,83.72,83.72,300000000.0
2009-10-21 13:38:00,83.72,83.745,83.71,83.715,545100000.0
2009-10-21 13:39:00,83.72,83.735,83.7,83.725,463000000.0
2009-10-21 13:40:00,83.725,83.755,83.72,83.72,721100001.0
2009-10-21 13:41:00,83.72,83.72,83.67,83.71,879800001.0
2009-10-21 13:42:00,83.71,83.72,83.685,83.71,861399997.0
2009-10-21 13:43:00,83.705,83.735,83.695,83.735,519400000.0
2009-10-21 13:44:00,83.735,83.735,83.695,83.695,398000000.0
2009-10-21 13:45:00,83.695,83.715,83.66,83.685,559300000.0
2009-10-21 13:46:00,83.685,83.715,83.685,83.705,202400000.0
2009-10-21 13:47:00,83.705,83.765,83.7,83.755,648800000.0
2009-10-21 13:48:00,83.755,83.795,83.74,83.765,654100000.0
2009-10-21 13:49:00,83.765,83.775,83.755,83.765,336900000.0
2009-10-21 13:50:00,83.765,83.795,83.765,83.795,576100000.0
2009-10-21 13:51:00,83.795,83.8,83.775,83.795,702200000.0
2009-10-21 13:52:00,83.795,83.825,83.785,83.795,462400000.0
2009-10-21 13:53:00,83.795,83.82,83.79,83.81,715800000.0
2009-10-21 13:54:00,83.81,83.83,83.79,83.82,660900000.0
2009-10-21 13:55:00,83.82,83.845,83.805,83.82,781800002.0
2009-10-21 13:56:00,83.82,83.82,83.77,83.775,605300000.0
2009-10-21 13:57:00,83.78,83.8,83.775,83.8,350900000.0
2009-10-21 13:58:00,83.8,83.83,83.795,83.825,661399998.0
2009-10-21 13:59:00,83.825,83.835,83.82,83.83,413500000.0
2009-10-21 14:00:00,83.83,83.91,83.83,83.845,774800000.0
2009-10-21 14:01:00,83.845,83.955,83.845,83.935,814799998.0
2009-10-21 14:02:00,83.935,84.0,83.93,83.945,808600000.0
2009-10-21 14:03:00,83.945,83.975,83.935,83.975,668600000.0
2009-10-21 14:04:00,83.97,83.99,83.93,83.94,617399999.0
2009-10-21 14:05:00,83.94,83.955,83.925,83.94,834100000.0
2009-10-21 14:06:00,83.94,83.955,83.925,83.94,762000001.0
2009-10-21 14:07:00,83.94,83.945,83.91,83.925,567900000.0
2009-10-21 14:08:00,83.915,83.915,83.865,83.89,587400000.0
2009-10-21 14:09:00,83.89,83.92,83.875,83.875,859900000.0
2009-10-21 14:10:00,83.875,83.89,83.875,83.885,708600000.0
2009-10-21 14:11:00,83.885,83.905,83.875,83.89,629700000.0
2009-10-21 14:12:00,83.89,83.935,83.89,83.925,688599999.0
2009-10-21 14:13:00,83.925,83.945,83.925,83.93,668999999.0
2009-10-21 14:14:00,83.925,83.965,83.91,83.955,693499998.0
2009-10-21 14:15:00,83.955,83.99,83.955,83.97,764900002.0
2009-10-21 14:16:00,83.97,83.97,83.945,83.955,1015499998.0
2009-10-21 14:17:00,83.955,83.965,83.935,83.95,696500000.0
2009-10-21 14:18:00,83.95,83.965,83.945,83.965,421900000.0
2009-10-21 14:19:00,83.97,83.985,83.96,83.98,579600001.0
2009-10-21 14:20:00,83.975,83.985,83.95,83.985,832700000.0
2009-10-21 14:21:00,83.985,84.05,83.985,84.04,926699998.0
2009-10-21 14:22:00,84.045,84.045,84.02,84.02,783700000.0
2009-10-21 14:23:00,84.02,84.07,84.01,84.055,1012799998.0
2009-10-21 14:24:00,84.05,84.07,84.03,84.05,797500000.0
2009-10-21 14:25:00,84.05,84.075,84.045,84.06,717000001.0
2009-10-21 14:26:00,84.06,84.065,84.03,84.035,822800004.0
2009-10-21 14:27:00,84.035,84.09,84.03,84.085,654800000.0
2009-10-21 14:28:00,84.085,84.095,84.05,84.065,702399999.0
2009-10-21 14:29:00,84.065,84.08,84.02,84.02,780400000.0
2009-10-21 14:30:00,84.02,84.035,84.01,84.025,776900000.0
2009-10-21 14:31:00,84.025,84.04,84.01,84.01,708799999.0
2009-10-21 14:32:00,84.01,84.035,83.995,84.035,717599992.0
2009-10-21 14:33:00,84.035,84.04,84.01,84.02,652800000.0
2009-10-21 14:34:00,84.02,84.03,84.005,84.015,716099998.0
2009-10-21 14:35:00,84.015,84.045,84.005,84.03,736900000.0
2009-10-21 14:36:00,84.03,84.08,84.03,84.07,943699999.0
2009-10-21 14:37:00,84.07,84.085,84.065,84.075,783100000.0
2009-10-21 14:38:00,84.075,84.105,84.075,84.095,748700000.0
2009-10-21 14:39:00,84.095,84.11,84.075,84.075,773400001.0
2009-10-21 14:40:00,84.075,84.1,84.065,84.09,589899999.0
2009-10-21 14:41:00,84.09,84.11,84.06,84.06,393100000.0
2009-10-21 14:42:00,84.06,84.065,84.005,84.02,764200000.0
2009-10-21 14:43:00,84.015,84.055,84.015,84.035,794900000.0
2009-10-21 14:44:00,84.035,84.04,84.015,84.035,729100000.0
2009-10-21 14:45:00,84.035,84.035,83.99,84.015,538100000.0
2009-10-21 14:46:00,84.015,84.04,84.01,84.035,828400000.0
2009-10-21 14:47:00,84.035,84.055,84.025,84.05,531600000.0
2009-10-21 14:48:00,84.05,84.07,84.05,84.065,639799999.0
2009-10-21 14:49:00,84.065,84.08,84.045,84.045,401900000.0
2009-10-21 14:50:00,84.045,84.07,84.025,84.065,560000001.0
2009-10-21 14:51:00,84.065,84.09,84.055,84.065,700000001.0
2009-10-21 14:52:00,84.07,84.085,84.065,84.07,460100000.0
2009-10-21 14:53:00,84.07,84.075,84.045,84.065,403199999.0
2009-10-21 14:54:00,84.065,84.065,84.045,84.055,458300000.0
2009-10-21 14:55:00,84.055,84.065,84.025,84.03,558900000.0
2009-10-21 14:56:00,84.035,84.05,84.025,84.03,745200000.0
2009-10-21 14:57:00,84.025,84.035,84.01,84.035,514900000.0
2009-10-21 14:58:00,84.035,84.05,84.02,84.045,466099998.0
2009-10-21 14:59:00,84.045,84.055,84.005,84.005,670900002.0
2009-10-21 15:00:00,84.005,84.045,83.995,84.04,535500000.0
2009-10-21 15:01:00,84.04,84.085,84.04,84.075,643199999.0
2009-10-21 15:02:00,84.075,84.09,84.06,84.065,853300000.0
2009-10-21 15:03:00,84.065,84.08,84.045,84.06,968200001.0
2009-10-21 15:04:00,84.055,84.065,84.055,84.06,620000000.0
2009-10-21 15:05:00,84.055,84.09,84.055,84.07,485300000.0
2009-10-21 15:06:00,84.07,84.07,84.045,84.055,800099997.0
2009-10-21 15:07:00,84.055,84.09,84.055,84.09,717999999.0
2009-10-21 15:08:00,84.09,84.095,84.065,84.075,394100000.0
2009-10-21 15:09:00,84.08,84.09,84.06,84.065,664900000.0
2009-10-21 15:10:00,84.065,84.12,84.055,84.1,721600000.0
2009-10-21 15:11:00,84.1,84.15,84.095,84.13,705400000.0
2009-10-21 15:12:00,84.13,84.13,84.105,84.125,645100000.0
2009-10-21 15:13:00,84.13,84.165,84.13,84.165,344800000.0
2009-10-21 15:14:00,84.165,84.195,84.15,84.19,797000000.0
2009-10-21 15:15:00,84.185,84.225,84.165,84.215,990600002.0
2009-10-21 15:16:00,84.22,84.29,84.215,84.285,727000000.0
2009-10-21 15:17:00,84.285,84.29,84.235,84.235,877900001.0
2009-10-21 15:18:00,84.245,84.245,84.185,84.195,719300000.0
2009-10-21 15:19:00,84.195,84.25,84.165,84.225,819799999.0
2009-10-21 15:20:00,84.225,84.275,84.225,84.255,910900005.0
2009-10-21 15:21:00,84.255,84.28,84.245,84.255,967800001.0
2009-10-21 15:22:00,84.245,84.25,84.21,84.235,777399998.0
2009-10-21 15:23:00,84.235,84.235,84.205,84.225,805600000.0
2009-10-21 15:24:00,84.225,84.23,84.155,84.155,670600000.0
2009-10-21 15:25:00,84.16,84.22,84.16,84.22,765400003.0
2009-10-21 15:26:00,84.22,84.22,84.185,84.185,592700000.0
2009-10-21 15:27:00,84.185,84.225,84.185,84.21,804800000.0
2009-10-21 15:28:00,84.215,84.23,84.2,84.22,775499999.0
2009-10-21 15:29:00,84.22,84.23,84.205,84.225,716899998.0
2009-10-21 15:30:00,84.225,84.24,84.19,84.215,855600000.0
2009-10-21 15:31:00,84.215,84.225,84.195,84.22,781400000.0
2009-10-21 15:32:00,84.22,84.29,84.22,84.26,710799999.0
2009-10-21 15:33:00,84.255,84.265,84.235,84.26,540300000.0
2009-10-21 15:34:00,84.265,84.275,84.235,84.255,506299999.0
2009-10-21 15:35:00,84.255,84.295,84.245,84.29,734399999.0
2009-10-21 15:36:00,84.29,84.33,84.285,84.32,728500000.0
2009-10-21 15:37:00,84.31,84.31,84.24,84.26,793700000.0
2009-10-21 15:38:00,84.265,84.295,84.235,84.29,596600000.0
2009-10-21 15:39:00,84.29,84.29,84.24,84.25,651900000.0
2009-10-21 15:40:00,84.25,84.295,84.25,84.295,715300000.0
2009-10-21 15:41:00,84.305,84.305,84.26,84.26,605000001.0
2009-10-21 15:42:00,84.265,84.295,84.255,84.275,735299999.0
2009-10-21 15:43:00,84.275,84.275,84.17,84.19,821600000.0
2009-10-21 15:44:00,84.19,84.225,84.16,84.21,909700000.0
2009-10-21 15:45:00,84.21,84.235,84.205,84.225,805700001.0
2009-10-21 15:46:00,84.225,84.245,84.205,84.21,884599999.0
2009-10-21 15:47:00,84.21,84.22,84.195,84.205,605000000.0
2009-10-21 15:48:00,84.205,84.235,84.19,84.215,845500000.0
2009-10-21 15:49:00,84.21,84.23,84.18,84.18,563299999.0
2009-10-21 15:50:00,84.18,84.22,84.17,84.215,701800000.0
2009-10-21 15:51:00,84.215,84.255,84.185,84.24,811900000.0
2009-10-21 15:52:00,84.24,84.315,84.24,84.29,814400000.0
2009-10-21 15:53:00,84.285,84.3,84.23,84.24,974200000.0
2009-10-21 15:54:00,84.24,84.27,84.225,84.235,834400000.0
2009-10-21 15:55:00,84.235,84.265,84.23,84.25,1086999998.0
2009-10-21 15:56:00,84.25,84.28,84.235,84.235,721500000.0
2009-10-21 15:57:00,84.24,84.245,84.21,84.22,475000000.0
2009-10-21 15:58:00,84.22,84.24,84.19,84.21,679600000.0
2009-10-21 15:59:00,84.22,84.225,84.19,84.21,680900001.0
2009-10-21 16:00:00,84.21,84.3,84.21,84.28,955499999.0
2009-10-21 16:01:00,84.275,84.32,84.275,84.315,789100000.0
2009-10-21 16:02:00,84.315,84.385,84.315,84.365,945300001.0
2009-10-21 16:03:00,84.365,84.435,84.335,84.43,927800000.0
2009-10-21 16:04:00,84.43,84.47,84.405,84.46,799300000.0
2009-10-21 16:05:00,84.46,84.46,84.41,84.45,917999999.0
2009-10-21 16:06:00,84.45,84.49,84.445,84.475,1054500000.0
2009-10-21 16:07:00,84.475,84.505,84.465,84.48,879600000.0
2009-10-21 16:08:00,84.48,84.49,84.46,84.475,910599999.0
2009-10-21 16:09:00,84.475,84.475,84.415,84.415,784900000.0
2009-10-21 16:10:00,84.41,84.46,84.41,84.44,744800000.0
2009-10-21 16:11:00,84.44,84.445,84.42,84.425,762300000.0
2009-10-21 16:12:00,84.42,84.43,84.4,84.4,650300000.0
2009-10-21 16:13:00,84.405,84.445,84.405,84.42,848200000.0
2009-10-21 16:14:00,84.42,84.46,84.405,84.445,760299999.0
2009-10-21 16:15:00,84.445,84.475,84.435,84.445,840100001.0
2009-10-21 16:16:00,84.445,84.495,84.44,84.475,993500001.0
2009-10-21 16:17:00,84.475,84.51,84.455,84.48,848500000.0
2009-10-21 16:18:00,84.485,84.51,84.475,84.49,704799998.0
2009-10-21 16:19:00,84.49,84.52,84.45,84.46,845800000.0
2009-10-21 16:20:00,84.46,84.475,84.445,84.47,892000002.0
2009-10-21 16:21:00,84.47,84.475,84.455,84.455,799100001.0
2009-10-21 16:22:00,84.455,84.46,84.425,84.445,495500000.0
2009-10-21 16:23:00,84.445,84.455,84.43,84.445,653800000.0
2009-10-21 16:24:00,84.445,84.475,84.445,84.455,629300000.0
2009-10-21 16:25:00,84.465,84.47,84.435,84.45,552400000.0
2009-10-21 16:26:00,84.45,84.45,84.425,84.435,706400000.0
2009-10-21 16:27:00,84.44,84.465,84.43,84.43,595900001.0
2009-10-21 16:28:00,84.43,84.455,84.425,84.455,552100000.0
2009-10-21 16:29:00,84.455,84.455,84.435,84.445,286600000.0
2009-10-21 16:30:00,84.45,84.495,84.45,84.475,847600002.0
2009-10-21 16:31:00,84.475,84.485,84.425,84.425,891300000.0
2009-10-21 16:32:00,84.425,84.455,84.425,84.44,705299999.0
2009-10-21 16:33:00,84.44,84.475,84.44,84.475,638600000.0
2009-10-21 16:34:00,84.475,84.505,84.465,84.485,799800000.0
2009-10-21 16:35:00,84.48,84.49,84.455,84.475,539900000.0
2009-10-21 16:36:00,84.475,84.485,84.47,84.475,588799999.0
2009-10-21 16:37:00,84.475,84.485,84.425,84.435,864100000.0
2009-10-21 16:38:00,84.435,84.455,84.415,84.42,912500000.0
2009-10-21 16:39:00,84.425,84.44,84.39,84.405,598000000.0
2009-10-21 16:40:00,84.41,84.445,84.405,84.44,456300000.0
2009-10-21 16:41:00,84.44,84.475,84.42,84.455,600500000.0
2009-10-21 16:42:00,84.455,84.455,84.44,84.455,754199999.0
2009-10-21 16:43:00,84.455,84.49,84.445,84.47,835099998.0
2009-10-21 16:44:00,84.47,84.5,84.465,84.48,871500004.0
2009-10-21 16:45:00,84.47,84.5,84.465,84.465,635700002.0
2009-10-21 16:46:00,84.465,84.465,84.4,84.4,878200000.0
2009-10-21 16:47:00,84.4,84.41,84.365,84.365,804200000.0
2009-10-21 16:48:00,84.365,84.43,84.365,84.415,544399999.0
2009-10-21 16:49:00,84.415,84.415,84.385,84.39,570100000.0
2009-10-21 16:50:00,84.39,84.445,84.39,84.435,840100000.0
2009-10-21 16:51:00,84.43,84.48,84.43,84.46,598200000.0
2009-10-21 16:52:00,84.46,84.48,84.45,84.45,652299999.0
2009-10-21 16:53:00,84.45,84.46,84.43,84.445,479700000.0
2009-10-21 16:54:00,84.44,84.47,84.44,84.47,417800000.0
2009-10-21 16:55:00,84.47,84.485,84.45,84.48,416500000.0
2009-10-21 16:56:00,84.48,84.52,84.465,84.495,713500001.0
2009-10-21 16:57:00,84.5,84.53,84.435,84.435,937100000.0
2009-10-21 16:58:00,84.435,84.455,84.42,84.425,731600000.0
2009-10-21 16:59:00,84.425,84.485,84.425,84.485,999699998.0
2009-10-21 17:00:00,84.485,84.505,84.47,84.47,665100000.0
2009-10-21 17:01:00,84.47,84.47,84.435,84.445,751999998.0
2009-10-21 17:02:00,84.445,84.465,84.445,84.45,772899999.0
2009-10-21 17:03:00,84.45,84.45,84.43,84.435,1000499998.0
2009-10-21 17:04:00,84.435,84.445,84.39,84.395,645099999.0
2009-10-21 17:05:00,84.395,84.41,84.385,84.4,684600002.0
2009-10-21 17:06:00,84.4,84.415,84.365,84.375,873999997.0
2009-10-21 17:07:00,84.36,84.4,84.355,84.385,891400000.0
2009-10-21 17:08:00,84.385,84.415,84.385,84.405,543300000.0
2009-10-21 17:09:00,84.405,84.41,84.39,84.395,575300000.0
2009-10-21 17:10:00,84.395,84.405,84.345,84.355,798600000.0
2009-10-21 17:11:00,84.355,84.365,84.335,84.34,891800000.0
2009-10-21 17:12:00,84.345,84.345,84.305,84.315,962099998.0
2009-10-21 17:13:00,84.31,84.32,84.26,84.27,597700000.0
2009-10-21 17:14:00,84.275,84.315,84.275,84.3,1044800000.0
2009-10-21 17:15:00,84.3,84.32,84.295,84.305,807000001.0
2009-10-21 17:16:00,84.305,84.315,84.295,84.295,614899999.0
2009-10-21 17:17:00,84.305,84.32,84.295,84.31,791700001.0
2009-10-21 17:18:00,84.31,84.325,84.295,84.31,608699998.0
2009-10-21 17:19:00,84.31,84.345,84.31,84.345,631399999.0
2009-10-21 17:20:00,84.34,84.36,84.335,84.35,509600002.0
2009-10-21 17:21:00,84.35,84.36,84.34,84.34,401600000.0
2009-10-21 17:22:00,84.34,84.35,84.31,84.32,694300001.0
2009-10-21 17:23:00,84.32,84.335,84.315,84.33,563899999.0
2009-10-21 17:24:00,84.34,84.355,84.325,84.325,581600000.0
2009-10-21 17:25:00,84.325,84.37,84.325,84.365,515199999.0
2009-10-21 17:26:00,84.365,84.375,84.355,84.36,463299999.0
2009-10-21 17:27:00,84.365,84.385,84.345,84.37,587000000.0
2009-10-21 17:28:00,84.37,84.4,84.37,84.395,577499999.0
2009-10-21 17:29:00,84.39,84.45,84.39,84.435,457400000.0
2009-10-21 17:30:00,84.435,84.45,84.415,84.43,466999999.0
2009-10-21 17:31:00,84.43,84.445,84.41,84.41,524600000.0
2009-10-21 17:32:00,84.41,84.42,84.39,84.415,430900000.0
2009-10-21 17:33:00,84.415,84.43,84.4,84.405,524100000.0
2009-10-21 17:34:00,84.405,84.44,84.4,84.42,574300001.0
2009-10-21 17:35:00,84.42,84.44,84.42,84.43,660600000.0
2009-10-21 17:36:00,84.43,84.47,84.415,84.47,588799999.0
2009-10-21 17:37:00,84.48,84.5,84.445,84.465,664300001.0
2009-10-21 17:38:00,84.465,84.47,84.44,84.455,870699997.0
2009-10-21 17:39:00,84.455,84.46,84.43,84.45,848400003.0
2009-10-21 17:40:00,84.45,84.47,84.44,84.46,767600000.0
2009-10-21 17:41:00,84.455,84.48,84.45,84.47,619300001.0
2009-10-21 17:42:00,84.475,84.51,84.465,84.505,582700006.0
2009-10-21 17:43:00,84.505,84.51,84.485,84.495,701300000.0
2009-10-21 17:44:00,84.495,84.5,84.475,84.475,792800000.0
2009-10-21 17:45:00,84.475,84.5,84.47,84.49,458400000.0
2009-10-21 17:46:00,84.49,84.5,84.465,84.47,821200000.0
2009-10-21 17:47:00,84.47,84.475,84.43,84.43,657200000.0
2009-10-21 17:48:00,84.43,84.44,84.41,84.41,764300000.0
2009-10-21 17:49:00,84.415,84.425,84.395,84.405,567200001.0
2009-10-21 17:50:00,84.405,84.43,84.395,84.42,682199999.0
2009-10-21 17:51:00,84.42,84.425,84.395,84.4,609700000.0
2009-10-21 17:52:00,84.4,84.42,84.375,84.405,641700001.0
2009-10-21 17:53:00,84.405,84.415,84.39,84.39,589499999.0
2009-10-21 17:54:00,84.39,84.42,84.385,84.415,530500000.0
2009-10-21 17:55:00,84.415,84.425,84.395,84.405,699300000.0
2009-10-21 17:56:00,84.395,84.405,84.385,84.395,548099999.0
2009-10-21 17:57:00,84.39,84.42,84.38,84.4,648400001.0
2009-10-21 17:58:00,84.4,84.405,84.385,84.39,455500000.0
2009-10-21 17:59:00,84.395,84.43,84.395,84.425,388700001.0
2009-10-21 18:00:00,84.425,84.47,84.425,84.45,607199998.0
2009-10-21 18:01:00,84.45,84.465,84.395,84.395,818900001.0
2009-10-21 18:02:00,84.395,84.455,84.395,84.445,760700000.0
2009-10-21 18:03:00,84.44,84.44,84.415,84.415,561200000.0
2009-10-21 18:04:00,84.415,84.42,84.41,84.41,321300000.0
2009-10-21 18:05:00,84.41,84.42,84.4,84.4,240799999.0
2009-10-21 18:06:00,84.4,84.435,84.4,84.42,161600000.0
2009-10-21 18:07:00,84.42,84.42,84.39,84.39,383200000.0
2009-10-21 18:08:00,84.395,84.42,84.385,84.405,349400000.0
2009-10-21 18:09:00,84.4,84.4,84.375,84.39,466100000.0
2009-10-21 18:10:00,84.39,84.435,84.37,84.425,731900000.0
2009-10-21 18:11:00,84.43,84.43,84.405,84.42,530900000.0
2009-10-21 18:12:00,84.42,84.44,84.405,84.415,625300000.0
2009-10-21 18:13:00,84.415,84.415,84.395,84.405,877499999.0
2009-10-21 18:14:00,84.4,84.41,84.4,84.405,465900000.0
2009-10-21 18:15:00,84.405,84.405,84.39,84.39,367200000.0
2009-10-21 18:16:00,84.39,84.405,84.38,84.39,759500000.0
2009-10-21 18:17:00,84.395,84.41,84.39,84.39,361899999.0
2009-10-21 18:18:00,84.39,84.41,84.39,84.395,282500000.0
2009-10-21 18:19:00,84.385,84.4,84.365,84.395,395400000.0
2009-10-21 18:20:00,84.4,84.425,84.4,84.42,355100000.0
2009-10-21 18:21:00,84.42,84.44,84.42,84.425,229800000.0
2009-10-21 18:22:00,84.425,84.425,84.39,84.39,373700000.0
2009-10-21 18:23:00,84.39,84.4,84.365,84.395,665400000.0
2009-10-21 18:24:00,84.39,84.42,84.39,84.41,480200000.0
2009-10-21 18:25:00,84.415,84.43,84.405,84.41,634500000.0
2009-10-21 18:26:00,84.41,84.415,84.4,84.4,359400000.0
2009-10-21 18:27:00,84.4,84.405,84.39,84.395,411800000.0
2009-10-21 18:28:00,84.395,84.445,84.395,84.445,230200000.0
2009-10-21 18:29:00,84.45,84.45,84.425,84.43,352100000.0
2009-10-21 18:30:00,84.43,84.435,84.405,84.415,301800000.0
2009-10-21 18:31:00,84.415,84.43,84.405,84.425,263200000.0
2009-10-21 18:32:00,84.425,84.445,84.415,84.445,378800000.0
2009-10-21 18:33:00,84.455,84.455,84.415,84.43,428600000.0
2009-10-21 18:34:00,84.43,84.47,84.425,84.44,420000000.0
2009-10-21 18:35:00,84.435,84.465,84.42,84.435,431099996.0
2009-10-21 18:36:00,84.435,84.465,84.43,84.46,146000000.0
2009-10-21 18:37:00,84.465,84.465,84.445,84.455,274300000.0
2009-10-21 18:38:00,84.455,84.455,84.435,84.435,318800000.0
2009-10-21 18:39:00,84.435,84.44,84.43,84.44,380100000.0
2009-10-21 18:40:00,84.435,84.455,84.435,84.435,346900000.0
2009-10-21 18:41:00,84.435,84.465,84.435,84.465,222000000.0
2009-10-21 18:42:00,84.465,84.475,84.445,84.455,349800000.0
2009-10-21 18:43:00,84.45,84.465,84.445,84.455,371600001.0
2009-10-21 18:44:00,84.455,84.465,84.455,84.465,326299999.0
2009-10-21 18:45:00,84.465,84.475,84.455,84.47,284000000.0
2009-10-21 18:46:00,84.47,84.48,84.465,84.48,197200000.0
2009-10-21 18:47:00,84.48,84.48,84.47,84.47,223800000.0
2009-10-21 18:48:00,84.47,84.5,84.47,84.5,301000000.0
2009-10-21 18:49:00,84.5,84.515,84.485,84.515,606899999.0
2009-10-21 18:50:00,84.515,84.535,84.51,84.525,473800000.0
2009-10-21 18:51:00,84.525,84.525,84.495,84.5,530899999.0
2009-10-21 18:52:00,84.495,84.515,84.47,84.51,614000000.0
2009-10-21 18:53:00,84.51,84.54,84.51,84.525,741199999.0
2009-10-21 18:54:00,84.52,84.525,84.49,84.515,660900000.0
2009-10-21 18:55:00,84.515,84.545,84.515,84.54,480900000.0
2009-10-21 18:56:00,84.54,84.56,84.525,84.545,796700000.0
2009-10-21 18:57:00,84.535,84.575,84.535,84.575,681899998.0
2009-10-21 18:58:00,84.57,84.57,84.545,84.555,682199997.0
2009-10-21 18:59:00,84.555,84.585,84.55,84.575,766900001.0
2009-10-21 19:00:00,84.58,84.585,84.555,84.555,536900001.0
2009-10-21 19:01:00,84.56,84.57,84.555,84.56,343000000.0
2009-10-21 19:02:00,84.56,84.56,84.55,84.55,240300000.0
2009-10-21 19:03:00,84.55,84.55,84.535,84.54,375300000.0
2009-10-21 19:04:00,84.535,84.54,84.525,84.525,218800000.0
2009-10-21 19:05:00,84.525,84.525,84.51,84.52,463300000.0
2009-10-21 19:06:00,84.52,84.545,84.52,84.545,338500000.0
2009-10-21 19:07:00,84.54,84.56,84.54,84.555,445000000.0
2009-10-21 19:08:00,84.555,84.585,84.555,84.585,567699999.0
2009-10-21 19:09:00,84.585,84.585,84.565,84.575,350500000.0
2009-10-21 19:10:00,84.575,84.59,84.555,84.58,421000000.0
2009-10-21 19:11:00,84.585,84.59,84.575,84.575,277600000.0
2009-10-21 19:12:00,84.575,84.58,84.565,84.57,395500000.0
2009-10-21 19:13:00,84.57,84.605,84.57,84.59,645300000.0
2009-10-21 19:14:00,84.59,84.6,84.565,84.59,785399998.0
2009-10-21 19:15:00,84.585,84.59,84.545,84.55,704300000.0
2009-10-21 19:16:00,84.555,84.58,84.54,84.58,539500000.0
2009-10-21 19:17:00,84.575,84.6,84.575,84.585,684600001.0
2009-10-21 19:18:00,84.58,84.63,84.58,84.61,648700000.0
2009-10-21 19:19:00,84.625,84.68,84.605,84.655,853900000.0
2009-10-21 19:20:00,84.655,84.69,84.655,84.68,755900000.0
2009-10-21 19:21:00,84.68,84.68,84.665,84.675,379800000.0
2009-10-21 19:22:00,84.675,84.765,84.67,84.75,798000002.0
2009-10-21 19:23:00,84.745,84.78,84.745,84.755,755700002.0
2009-10-21 19:24:00,84.755,84.81,84.72,84.725,824000000.0
2009-10-21 19:25:00,84.72,84.75,84.715,84.745,716999998.0
2009-10-21 19:26:00,84.745,84.765,84.74,84.75,504699999.0
2009-10-21 19:27:00,84.75,84.795,84.75,84.77,482700000.0
2009-10-21 19:28:00,84.77,84.77,84.745,84.765,361300000.0
2009-10-21 19:29:00,84.765,84.765,84.735,84.765,511400000.0
2009-10-21 19:30:00,84.765,84.77,84.75,84.765,347200000.0
2009-10-21 19:31:00,84.77,84.785,84.765,84.765,520600000.0
2009-10-21 19:32:00,84.765,84.785,84.745,84.745,316300000.0
2009-10-21 19:33:00,84.745,84.755,84.715,84.715,492299999.0
2009-10-21 19:34:00,84.715,84.725,84.69,84.715,440700000.0
2009-10-21 19:35:00,84.715,84.73,84.705,84.71,422600001.0
2009-10-21 19:36:00,84.71,84.745,84.705,84.74,262900000.0
2009-10-21 19:37:00,84.745,84.76,84.745,84.75,498000000.0
2009-10-21 19:38:00,84.755,84.76,84.745,84.755,543500001.0
2009-10-21 19:39:00,84.755,84.77,84.745,84.76,435600000.0
2009-10-21 19:40:00,84.75,84.755,84.73,84.745,574200000.0
2009-10-21 19:41:00,84.745,84.76,84.74,84.76,424100000.0
2009-10-21 19:42:00,84.76,84.76,84.74,84.74,410500000.0
2009-10-21 19:43:00,84.74,84.74,84.715,84.72,521100000.0
2009-10-21 19:44:00,84.725,84.725,84.705,84.715,313800000.0
2009-10-21 19:45:00,84.715,84.715,84.695,84.695,313000000.0
2009-10-21 19:46:00,84.695,84.73,84.675,84.72,620800000.0
2009-10-21 19:47:00,84.72,84.72,84.7,84.71,717400000.0
2009-10-21 19:48:00,84.71,84.72,84.71,84.715,158700000.0
2009-10-21 19:49:00,84.715,84.74,84.715,84.735,334000000.0
2009-10-21 19:50:00,84.735,84.75,84.725,84.745,316400000.0
2009-10-21 19:51:00,84.74,84.75,84.71,84.735,332600000.0
2009-10-21 19:52:00,84.735,84.755,84.735,84.745,609899999.0
2009-10-21 19:53:00,84.745,84.755,84.74,84.745,497400001.0
2009-10-21 19:54:00,84.745,84.775,84.745,84.77,541299999.0
2009-10-21 19:55:00,84.775,84.775,84.76,84.775,618499999.0
2009-10-21 19:56:00,84.77,84.78,84.76,84.765,416900000.0
2009-10-21 19:57:00,84.765,84.795,84.765,84.775,545200000.0
2009-10-21 19:58:00,84.775,84.785,84.75,84.75,476400000.0
2009-10-21 19:59:00,84.75,84.78,84.74,84.77,393200000.0
2009-10-21 20:00:00,84.77,84.795,84.77,84.785,519000000.0
2009-10-21 20:01:00,84.785,84.805,84.77,84.775,790100000.0
2009-10-21 20:02:00,84.775,84.805,84.76,84.795,529600000.0
2009-10-21 20:03:00,84.79,84.815,84.775,84.785,803300000.0
2009-10-21 20:04:00,84.78,84.785,84.77,84.775,583300000.0
2009-10-21 20:05:00,84.775,84.79,84.765,84.785,444700000.0
2009-10-21 20:06:00,84.78,84.83,84.78,84.82,639000001.0
2009-10-21 20:07:00,84.82,84.835,84.795,84.815,602600000.0
2009-10-21 20:08:00,84.815,84.83,84.805,84.82,554599997.0
2009-10-21 20:09:00,84.82,84.825,84.805,84.82,345200001.0
2009-10-21 20:10:00,84.82,84.82,84.775,84.78,603600000.0
2009-10-21 20:11:00,84.78,84.805,84.78,84.8,365999999.0
2009-10-21 20:12:00,84.795,84.82,84.785,84.815,695900003.0
2009-10-21 20:13:00,84.815,84.82,84.81,84.81,323100000.0
2009-10-21 20:14:00,84.81,84.845,84.805,84.81,440199998.0
2009-10-21 20:15:00,84.81,84.81,84.78,84.795,376700000.0
2009-10-21 20:16:00,84.8,84.8,84.78,84.79,627699996.0
2009-10-21 20:17:00,84.785,84.8,84.72,84.72,740800001.0
2009-10-21 20:18:00,84.72,84.725,84.69,84.7,677599997.0
2009-10-21 20:19:00,84.705,84.74,84.7,84.735,596000000.0
2009-10-21 20:20:00,84.735,84.74,84.7,84.725,666700000.0
2009-10-21 20:21:00,84.725,84.725,84.715,84.72,211199999.0
2009-10-21 20:22:00,84.72,84.72,84.69,84.705,519300003.0
2009-10-21 20:23:00,84.71,84.725,84.71,84.725,247300001.0
2009-10-21 20:24:00,84.725,84.75,84.725,84.74,451600000.0
2009-10-21 20:25:00,84.74,84.78,84.74,84.76,478000000.0
2009-10-21 20:26:00,84.76,84.77,84.74,84.74,317500000.0
2009-10-21 20:27:00,84.74,84.74,84.71,84.715,537300000.0
2009-10-21 20:28:00,84.715,84.725,84.71,84.715,555200000.0
2009-10-21 20:29:00,84.715,84.745,84.715,84.745,279800000.0
2009-10-21 20:30:00,84.75,84.76,84.72,84.74,566600000.0
2009-10-21 20:31:00,84.74,84.745,84.715,84.72,520500002.0
2009-10-21 20:32:00,84.72,84.74,84.715,84.725,425000000.0
2009-10-21 20:33:00,84.73,84.74,84.715,84.72,560900001.0
2009-10-21 20:34:00,84.72,84.725,84.68,84.69,540399999.0
2009-10-21 20:35:00,84.685,84.715,84.68,84.715,231800000.0
2009-10-21 20:36:00,84.715,84.72,84.695,84.7,285400001.0
2009-10-21 20:37:00,84.695,84.715,84.685,84.715,412700000.0
2009-10-21 20:38:00,84.715,84.74,84.705,84.73,608799998.0
2009-10-21 20:39:00,84.73,84.74,84.7,84.7,732300000.0
2009-10-21 20:40:00,84.7,84.715,84.69,84.71,345899999.0
2009-10-21 20:41:00,84.715,84.72,84.695,84.72,287500001.0
2009-10-21 20:42:00,84.725,84.75,84.725,84.735,392500000.0
2009-10-21 20:43:00,84.735,84.745,84.725,84.735,645200000.0
2009-10-21 20:44:00,84.73,84.76,84.73,84.74,446500000.0
2009-10-21 20:45:00,84.745,84.755,84.74,84.75,174600000.0
2009-10-21 20:46:00,84.75,84.8,84.75,84.8,697700000.0
2009-10-21 20:47:00,84.8,84.805,84.775,84.78,400400000.0
2009-10-21 20:48:00,84.78,84.785,84.77,84.775,383700000.0
2009-10-21 20:49:00,84.775,84.805,84.775,84.8,373700000.0
2009-10-21 20:50:00,84.8,84.815,84.78,84.79,440599999.0
2009-10-21 20:51:00,84.785,84.785,84.735,84.735,543399999.0
2009-10-21 20:52:00,84.735,84.775,84.73,84.77,645100000.0
2009-10-21 20:53:00,84.765,84.77,84.75,84.76,490699999.0
2009-10-21 20:54:00,84.76,84.765,84.745,84.75,284000000.0
2009-10-21 20:55:00,84.75,84.76,84.73,84.75,376600001.0
2009-10-21 20:56:00,84.75,84.755,84.705,84.73,394600000.0
2009-10-21 20:57:00,84.73,84.735,84.705,84.72,378800001.0
2009-10-21 20:58:00,84.715,84.75,84.715,84.745,372100000.0
2009-10-21 20:59:00,84.745,84.765,84.735,84.76,223399999.0
2009-10-21 21:00:00,84.76,84.77,84.74,84.765,645200000.0
2009-10-21 21:01:00,84.765,84.78,84.755,84.78,355000000.0
2009-10-21 21:02:00,84.76,84.76,84.73,84.73,332599999.0
2009-10-21 21:03:00,84.725,84.745,84.725,84.74,293100000.0
2009-10-21 21:04:00,84.74,84.74,84.72,84.725,562800002.0
2009-10-21 21:05:00,84.735,84.735,84.72,84.72,265100000.0
2009-10-21 21:06:00,84.72,84.765,84.715,84.76,375500000.0
2009-10-21 21:07:00,84.755,84.775,84.755,84.76,391099999.0
2009-10-21 21:08:00,84.76,84.76,84.72,84.725,261000000.0
2009-10-21 21:09:00,84.715,84.735,84.715,84.72,353200000.0
2009-10-21 21:10:00,84.72,84.735,84.72,84.725,250800000.0
2009-10-21 21:11:00,84.725,84.735,84.72,84.725,224800000.0
2009-10-21 21:12:00,84.725,84.73,84.72,84.73,72100000.0
2009-10-21 21:13:00,84.725,84.725,84.705,84.71,167100000.0
2009-10-21 21:14:00,84.705,84.705,84.685,84.7,538899998.0
2009-10-21 21:15:00,84.695,84.71,84.69,84.69,259100000.0
2009-10-21 21:16:00,84.69,84.7,84.69,84.7,335699999.0
2009-10-21 21:17:00,84.7,84.725,84.7,84.715,223900000.0
2009-10-21 21:18:00,84.715,84.715,84.705,84.71,219500000.0
2009-10-21 21:19:00,84.71,84.71,84.695,84.71,432800004.0
2009-10-21 21:20:00,84.705,84.71,84.685,84.695,317400000.0
2009-10-21 21:21:00,84.7,84.7,84.615,84.615,652700000.0
2009-10-21 21:22:00,84.615,84.63,84.6,84.6,640200000.0
2009-10-21 21:23:00,84.595,84.6,84.545,84.545,774500002.0
2009-10-21 21:24:00,84.545,84.565,84.53,84.545,667800001.0
2009-10-21 21:25:00,84.545,84.555,84.54,84.54,311900000.0
2009-10-21 21:26:00,84.535,84.54,84.515,84.525,534000000.0
2009-10-21 21:27:00,84.525,84.555,84.525,84.555,291200000.0
2009-10-21 21:28:00,84.555,84.595,84.555,84.585,186799999.0
2009-10-21 21:29:00,84.585,84.585,84.525,84.54,738600000.0
2009-10-21 21:30:00,84.53,84.53,84.435,84.475,905200003.0
2009-10-21 21:31:00,84.475,84.515,84.46,84.465,803100000.0
2009-10-21 21:32:00,84.465,84.47,84.44,84.465,860700000.0
2009-10-21 21:33:00,84.465,84.465,84.425,84.425,773499999.0
2009-10-21 21:34:00,84.42,84.425,84.37,84.37,638700000.0
2009-10-21 21:35:00,84.37,84.395,84.355,84.36,663300000.0
2009-10-21 21:36:00,84.375,84.42,84.34,84.38,889599999.0
2009-10-21 21:37:00,84.38,84.4,84.375,84.4,434900000.0
2009-10-21 21:38:00,84.395,84.405,84.365,84.39,659000000.0
2009-10-21 21:39:00,84.39,84.43,84.385,84.41,795999999.0
2009-10-21 21:40:00,84.41,84.46,84.41,84.46,337200000.0
2009-10-21 21:41:00,84.46,84.465,84.4,84.4,444800000.0
2009-10-21 21:42:00,84.4,84.405,84.365,84.365,443600000.0
2009-10-21 21:43:00,84.365,84.365,84.325,84.325,649699999.0
2009-10-21 21:44:00,84.325,84.34,84.27,84.29,670400001.0
2009-10-21 21:45:00,84.29,84.33,84.28,84.315,582600000.0
2009-10-21 21:46:00,84.325,84.365,84.31,84.315,568900000.0
2009-10-21 21:47:00,84.32,84.365,84.31,84.36,397700000.0
2009-10-21 21:48:00,84.36,84.38,84.36,84.38,298500000.0
2009-10-21 21:49:00,84.385,84.39,84.325,84.325,633700000.0
2009-10-21 21:50:00,84.325,84.335,84.275,84.29,371300000.0
2009-10-21 21:51:00,84.3,84.33,84.3,84.315,532300003.0
2009-10-21 21:52:00,84.31,84.31,84.22,84.225,885799999.0
2009-10-21 21:53:00,84.225,84.27,84.22,84.265,711200000.0
2009-10-21 21:54:00,84.26,84.27,84.255,84.255,407900000.0
2009-10-21 21:55:00,84.255,84.26,84.195,84.195,586400000.0
2009-10-21 21:56:00,84.195,84.195,84.14,84.14,649600001.0
2009-10-21 21:57:00,84.135,84.16,84.135,84.16,251200000.0
2009-10-21 21:58:00,84.16,84.16,84.1,84.105,701900000.0
2009-10-21 21:59:00,84.105,84.14,84.095,84.135,653800001.0
2009-10-21 22:00:00,84.135,84.17,84.125,84.135,472500000.0
2009-10-21 22:01:00,84.13,84.13,83.985,84.02,591700000.0
2009-10-21 22:02:00,84.02,84.095,84.015,84.095,410500000.0
2009-10-21 22:03:00,84.1,84.105,84.065,84.095,322000000.0
2009-10-21 22:04:00,84.095,84.095,84.06,84.08,139700000.0
2009-10-21 22:05:00,84.075,84.075,84.025,84.03,285300000.0
2009-10-21 22:06:00,84.035,84.055,84.03,84.055,88700000.0
2009-10-21 22:07:00,84.055,84.105,84.055,84.085,227800000.0
2009-10-21 22:08:00,84.085,84.14,84.085,84.135,261200000.0
2009-10-21 22:09:00,84.135,84.145,84.06,84.075,229400000.0
2009-10-21 22:10:00,84.075,84.13,84.075,84.125,333900000.0
2009-10-21 22:11:00,84.125,84.155,84.125,84.15,160600000.0
2009-10-21 22:12:00,84.155,84.175,84.15,84.15,160100000.0
2009-10-21 22:13:00,84.16,84.16,84.13,84.13,48800000.0
2009-10-21 22:14:00,84.13,84.155,84.13,84.145,227300000.0
2009-10-21 22:15:00,84.145,84.145,84.1,84.125,344400000.0
2009-10-21 22:16:00,84.125,84.135,84.125,84.13,119200000.0
2009-10-21 22:17:00,84.125,84.205,84.125,84.205,146000000.0
2009-10-21 22:18:00,84.205,84.205,84.115,84.14,393200000.0
2009-10-21 22:19:00,84.145,84.165,84.14,84.165,81600000.0
2009-10-21 22:20:00,84.165,84.205,84.155,84.205,344900000.0
2009-10-21 22:21:00,84.225,84.25,84.15,84.185,220500000.0
2009-10-21 22:22:00,84.195,84.2,84.175,84.2,165000000.0
2009-10-21 22:23:00,84.205,84.21,84.195,84.205,138800000.0
2009-10-21 22:24:00,84.205,84.255,84.205,84.255,155400000.0
2009-10-21 22:25:00,84.255,84.27,84.25,84.27,103600000.0
2009-10-21 22:26:00,84.27,84.275,84.255,84.26,136200000.0
2009-10-21 22:27:00,84.265,84.305,84.265,84.295,197000000.0
2009-10-21 22:28:00,84.295,84.325,84.29,84.31,154200000.0
2009-10-21 22:29:00,84.305,84.305,84.295,84.3,66800000.0
2009-10-21 22:30:00,84.3,84.31,84.295,84.305,97600000.0
2009-10-21 22:31:00,84.305,84.325,84.305,84.315,88800000.0
2009-10-21 22:32:00,84.31,84.325,84.31,84.32,76600000.0
2009-10-21 22:33:00,84.315,84.32,84.315,84.32,74600000.0
2009-10-21 22:34:00,84.32,84.32,84.315,84.315,156000000.0
2009-10-21 22:35:00,84.315,84.345,84.31,84.335,196800000.0
2009-10-21 22:36:00,84.335,84.365,84.335,84.335,170600000.0
2009-10-21 22:37:00,84.335,84.355,84.335,84.35,130500000.0
2009-10-21 22:38:00,84.35,84.37,84.35,84.365,163100000.0
2009-10-21 22:39:00,84.365,84.385,84.36,84.37,134100000.0
2009-10-21 22:40:00,84.365,84.37,84.36,84.365,21600000.0
2009-10-21 22:41:00,84.36,84.37,84.355,84.365,49600000.0
2009-10-21 22:42:00,84.365,84.375,84.365,84.365,25000000.0
2009-10-21 22:43:00,84.365,84.41,84.365,84.41,116000000.0
2009-10-21 22:44:00,84.41,84.505,84.41,84.505,302800000.0
2009-10-21 22:45:00,84.49,84.535,84.47,84.535,384900000.0
2009-10-21 22:46:00,84.535,84.59,84.53,84.54,243800001.0
2009-10-21 22:47:00,84.545,84.57,84.545,84.555,149500000.0
2009-10-21 22:48:00,84.555,84.575,84.55,84.565,366800000.0
2009-10-21 22:49:00,84.565,84.57,84.515,84.52,289000000.0
2009-10-21 22:50:00,84.52,84.53,84.5,84.5,197600000.0
2009-10-21 22:51:00,84.505,84.51,84.495,84.51,106000000.0
2009-10-21 22:52:00,84.51,84.52,84.495,84.515,110800000.0
2009-10-21 22:53:00,84.515,84.52,84.495,84.505,142800000.0
2009-10-21 22:54:00,84.505,84.515,84.5,84.505,108400000.0
2009-10-21 22:55:00,84.505,84.505,84.495,84.495,97600000.0
2009-10-21 22:56:00,84.495,84.53,84.49,84.53,228700000.0
2009-10-21 22:57:00,84.53,84.55,84.53,84.535,104600000.0
2009-10-21 22:58:00,84.535,84.575,84.535,84.575,67500000.0
2009-10-21 22:59:00,84.58,84.58,84.49,84.49,47200000.0
2009-10-21 23:00:00,84.43,84.56,84.43,84.49,34000000.0
2009-10-21 23:01:00,84.5,84.5,84.465,84.47,34000000.0
2009-10-21 23:02:00,84.47,84.505,84.45,84.49,62800000.0
2009-10-21 23:03:00,84.485,84.5,84.38,84.395,120300000.0
2009-10-21 23:04:00,84.4,84.435,84.4,84.435,36700000.0
2009-10-21 23:05:00,84.425,84.435,84.415,84.425,69600000.0
2009-10-21 23:06:00,84.425,84.425,84.415,84.415,4800000.0
2009-10-21 23:07:00,84.42,84.47,84.42,84.435,50400000.0
2009-10-21 23:08:00,84.44,84.44,84.405,84.425,30300000.0
2009-10-21 23:09:00,84.43,84.435,84.42,84.435,69000000.0
2009-10-21 23:10:00,84.44,84.45,84.435,84.445,41800000.0
2009-10-21 23:11:00,84.45,84.455,84.415,84.44,59400000.0
2009-10-21 23:12:00,84.435,84.45,84.435,84.445,15800000.0
2009-10-21 23:13:00,84.425,84.435,84.418,84.422,308200000.0
2009-10-21 23:14:00,84.445,84.445,84.445,84.445,13600000.0
2009-10-21 23:15:00,84.445,84.445,84.425,84.425,131000000.0
2009-10-21 23:16:00,84.42,84.42,84.395,84.4,32800000.0
2009-10-21 23:17:00,84.4,84.41,84.4,84.41,7200000.0
2009-10-21 23:18:00,84.405,84.43,84.405,84.415,77500000.0
2009-10-21 23:19:00,84.415,84.415,84.39,84.39,44200000.0
2009-10-21 23:20:00,84.39,84.39,84.35,84.375,227800000.0
2009-10-21 23:21:00,84.375,84.375,84.325,84.34,93500000.0
2009-10-21 23:22:00,84.335,84.375,84.325,84.365,72000000.0
2009-10-21 23:23:00,84.365,84.395,84.365,84.395,39500000.0
2009-10-21 23:24:00,84.39,84.39,84.325,84.33,71200000.0
2009-10-21 23:25:00,84.33,84.355,84.33,84.355,56800000.0
2009-10-21 23:26:00,84.355,84.355,84.335,84.35,22200000.0
2009-10-21 23:27:00,84.38,84.38,84.33,84.33,16400000.0
2009-10-21 23:28:00,84.325,84.35,84.285,84.315,130400000.0
2009-10-21 23:29:00,84.31,84.32,84.255,84.295,142900000.0
2009-10-21 23:30:00,84.32,84.32,84.295,84.295,12800000.0
2009-10-21 23:31:00,84.295,84.345,84.295,84.33,45600000.0
2009-10-21 23:32:00,84.315,84.315,84.285,84.29,39400000.0
2009-10-21 23:33:00,84.29,84.29,84.29,84.29,4000000.0
2009-10-21 23:34:00,84.295,84.295,84.295,84.295,3200000.0
2009-10-21 23:35:00,84.277,84.282,84.257,84.282,454600000.0
2009-10-21 23:36:00,84.295,84.335,84.29,84.295,46700000.0
2009-10-21 23:37:00,84.305,84.31,84.305,84.31,23200000.0
2009-10-21 23:38:00,84.315,84.32,84.295,84.295,90600000.0
2009-10-21 23:39:00,84.285,84.285,84.285,84.285,17600000.0
2009-10-21 23:40:00,84.285,84.285,84.245,84.245,42600000.0
2009-10-21 23:41:00,84.25,84.25,84.225,84.235,72700000.0
2009-10-21 23:42:00,84.235,84.235,84.225,84.225,57800000.0
2009-10-21 23:43:00,84.225,84.245,84.225,84.225,72500000.0
2009-10-21 23:44:00,84.225,84.255,84.22,84.23,131200000.0
2009-10-21 23:45:00,84.23,84.25,84.22,84.225,108600000.0
2009-10-21 23:46:00,84.225,84.24,84.225,84.24,42700000.0
2009-10-21 23:47:00,84.235,84.26,84.235,84.255,20400000.0
2009-10-21 23:48:00,84.26,84.26,84.255,84.255,9600000.0
2009-10-21 23:49:00,84.25,84.255,84.245,84.245,64200000.0
2009-10-21 23:50:00,84.245,84.245,84.215,84.235,93000000.0
2009-10-21 23:51:00,84.245,84.255,84.245,84.255,19200000.0
2009-10-21 23:52:00,84.255,84.27,84.255,84.27,40000000.0
2009-10-21 23:53:00,84.28,84.325,84.265,84.285,115800000.0
2009-10-21 23:54:00,84.265,84.265,84.255,84.255,17600000.0
2009-10-21 23:55:00,84.26,84.285,84.26,84.285,40000000.0
2009-10-21 23:56:00,84.285,84.295,84.275,84.295,52400000.0
2009-10-21 23:57:00,84.295,84.315,84.295,84.305,37600000.0
2009-10-21 23:58:00,84.305,84.305,84.305,84.305,12800000.0
2009-10-21 23:59:00,84.305,84.35,84.3,84.335,71900000.0
2009-10-22 00:00:00,84.335,84.335,84.305,84.325,155900000.0
2009-10-22 00:01:00,84.325,84.345,84.325,84.335,55300000.0
2009-10-22 00:02:00,84.33,84.33,84.33,84.33,1000000.0
2009-10-22 00:03:00,84.308,84.309,84.276,84.276,259600000.0
2009-10-22 00:04:00,84.335,84.335,84.335,84.335,5600000.0
2009-10-22 00:05:00,84.335,84.345,84.325,84.335,82000000.0
2009-10-22 00:06:00,84.345,84.345,84.315,84.315,77000000.0
2009-10-22 00:07:00,84.315,84.315,84.285,84.285,49200000.0
2009-10-22 00:08:00,84.29,84.325,84.285,84.295,182000000.0
2009-10-22 00:09:00,84.29,84.295,84.245,84.245,61000000.0
2009-10-22 00:10:00,84.245,84.25,84.225,84.235,101400000.0
2009-10-22 00:11:00,84.24,84.24,84.215,84.225,92500000.0
2009-10-22 00:12:00,84.22,84.25,84.215,84.23,151000000.0
2009-10-22 00:13:00,84.23,84.24,84.23,84.24,107000000.0
2009-10-22 00:14:00,84.24,84.24,84.23,84.235,24300000.0
2009-10-22 00:15:00,84.235,84.235,84.235,84.235,24000000.0
2009-10-22 00:16:00,84.235,84.24,84.225,84.24,33400000.0
2009-10-22 00:17:00,84.235,84.245,84.225,84.23,166300000.0
2009-10-22 00:18:00,84.23,84.24,84.225,84.24,40300000.0
2009-10-22 00:19:00,84.235,84.24,84.235,84.24,10400000.0
2009-10-22 00:20:00,84.235,84.25,84.235,84.245,66000000.0
2009-10-22 00:21:00,84.24,84.245,84.24,84.245,8800000.0
2009-10-22 00:22:00,84.245,84.245,84.23,84.235,17600000.0
2009-10-22 00:23:00,84.235,84.235,84.235,84.235,5600000.0
2009-10-22 00:24:00,84.221,84.234,84.221,84.228,187300000.0
2009-10-22 00:25:00,84.24,84.245,84.235,84.245,9000000.0
2009-10-22 00:26:00,84.245,84.255,84.245,84.255,25800000.0
2009-10-22 00:27:00,84.255,84.255,84.245,84.245,65600000.0
2009-10-22 00:28:00,84.245,84.255,84.235,84.235,122500000.0
2009-10-22 00:29:00,84.235,84.235,84.205,84.215,175900000.0
2009-10-22 00:30:00,84.215,84.225,84.205,84.21,78600000.0
2009-10-22 00:31:00,84.21,84.215,84.205,84.205,56200000.0
2009-10-22 00:32:00,84.205,84.22,84.195,84.195,114600000.0
2009-10-22 00:33:00,84.2,84.2,84.19,84.19,18400000.0
2009-10-22 00:34:00,84.195,84.195,84.18,84.18,65600000.0
2009-10-22 00:35:00,84.185,84.185,84.165,84.17,59000000.0
2009-10-22 00:36:00,84.17,84.18,84.17,84.18,65000000.0
2009-10-22 00:37:00,84.175,84.175,84.15,84.155,109900000.0
2009-10-22 00:38:00,84.155,84.175,84.145,84.17,99100000.0
2009-10-22 00:39:00,84.175,84.18,84.16,84.165,85200000.0
2009-10-22 00:40:00,84.16,84.175,84.155,84.16,105800000.0
2009-10-22 00:41:00,84.16,84.16,84.145,84.145,83900000.0
2009-10-22 00:42:00,84.14,84.145,84.135,84.145,19400000.0
2009-10-22 00:43:00,84.14,84.165,84.14,84.165,87300000.0
2009-10-22 00:44:00,84.16,84.185,84.16,84.185,20000000.0
2009-10-22 00:45:00,84.185,84.185,84.175,84.175,14400000.0
2009-10-22 00:46:00,84.185,84.195,84.18,84.195,38600000.0
2009-10-22 00:47:00,84.195,84.22,84.18,84.22,157100000.0
2009-10-22 00:48:00,84.215,84.22,84.19,84.21,77800000.0
2009-10-22 00:49:00,84.21,84.225,84.2,84.2,54600000.0
2009-10-22 00:50:00,84.2,84.21,84.2,84.205,11300000.0
2009-10-22 00:51:00,84.215,84.215,84.195,84.195,69000000.0
2009-10-22 00:52:00,84.195,84.215,84.185,84.2,91300000.0
2009-10-22 00:53:00,84.205,84.21,84.195,84.205,44000000.0
2009-10-22 00:54:00,84.21,84.21,84.2,84.205,37600000.0
2009-10-22 00:55:00,84.2,84.2,84.2,84.2,6400000.0
2009-10-22 00:56:00,84.215,84.26,84.21,84.235,217600000.0
2009-10-22 00:57:00,84.235,84.245,84.235,84.245,14200000.0
2009-10-22 00:58:00,84.255,84.26,84.255,84.26,79400000.0
2009-10-22 00:59:00,84.265,84.275,84.26,84.275,18200000.0
2009-10-22 01:00:00,84.275,84.275,84.275,84.275,20000000.0
2009-10-22 01:01:00,84.275,84.3,84.275,84.3,98000000.0
2009-10-22 01:02:00,84.3,84.3,84.29,84.3,55200000.0
2009-10-22 01:03:00,84.305,84.315,84.295,84.305,124800000.0
2009-10-22 01:04:00,84.31,84.33,84.305,84.33,51200000.0
2009-10-22 01:05:00,84.335,84.335,84.32,84.325,92800000.0
2009-10-22 01:06:00,84.325,84.34,84.32,84.33,164800000.0
2009-10-22 01:07:00,84.335,84.335,84.305,84.31,122400000.0
2009-10-22 01:08:00,84.305,84.315,84.305,84.315,67200000.0
2009-10-22 01:09:00,84.31,84.35,84.305,84.345,116600000.0
2009-10-22 01:10:00,84.345,84.35,84.305,84.305,190600000.0
2009-10-22 01:11:00,84.31,84.325,84.305,84.315,69800000.0
2009-10-22 01:12:00,84.315,84.325,84.275,84.32,219400000.0
2009-10-22 01:13:00,84.315,84.315,84.295,84.295,120000000.0
2009-10-22 01:14:00,84.295,84.31,84.295,84.305,55400000.0
2009-10-22 01:15:00,84.305,84.305,84.3,84.3,20000000.0
2009-10-22 01:16:00,84.3,84.31,84.3,84.31,40800000.0
2009-10-22 01:17:00,84.31,84.33,84.31,84.33,81600000.0
2009-10-22 01:18:00,84.33,84.34,84.325,84.34,69800000.0
2009-10-22 01:19:00,84.335,84.355,84.335,84.355,63600000.0
2009-10-22 01:20:00,84.355,84.375,84.355,84.36,126200000.0
2009-10-22 01:21:00,84.355,84.365,84.355,84.36,29200000.0
2009-10-22 01:22:00,84.355,84.355,84.35,84.35,40400000.0
2009-10-22 01:23:00,84.35,84.36,84.34,84.34,118400000.0
2009-10-22 01:24:00,84.335,84.35,84.33,84.35,44800000.0
2009-10-22 01:25:00,84.35,84.35,84.345,84.345,20800000.0
2009-10-22 01:26:00,84.34,84.34,84.335,84.34,72200000.0
2009-10-22 01:27:00,84.345,84.35,84.305,84.305,127800000.0
2009-10-22 01:28:00,84.305,84.315,84.275,84.29,192600000.0
2009-10-22 01:29:00,84.295,84.295,84.27,84.295,191200000.0
2009-10-22 01:30:00,84.295,84.305,84.295,84.305,43200000.0
2009-10-22 01:31:00,84.305,84.305,84.29,84.3,69600000.0
2009-10-22 01:32:00,84.3,84.31,84.295,84.31,75200000.0
2009-10-22 01:33:00,84.31,84.31,84.29,84.29,25600000.0
2009-10-22 01:34:00,84.29,84.295,84.29,84.295,66600000.0
2009-10-22 01:35:00,84.295,84.31,84.28,84.28,271300000.0
2009-10-22 01:36:00,84.28,84.285,84.275,84.285,111100000.0
2009-10-22 01:37:00,84.285,84.29,84.26,84.265,29700000.0
2009-10-22 01:38:00,84.265,84.285,84.265,84.28,115200000.0
2009-10-22 01:39:00,84.275,84.28,84.275,84.28,12800000.0
2009-10-22 01:40:00,84.275,84.28,84.265,84.275,67000000.0
2009-10-22 01:41:00,84.275,84.275,84.235,84.255,159600000.0
2009-10-22 01:42:00,84.25,84.29,84.25,84.27,147000000.0
2009-10-22 01:43:00,84.275,84.275,84.245,84.245,129200000.0
2009-10-22 01:44:00,84.25,84.25,84.225,84.225,286500000.0
2009-10-22 01:45:00,84.22,84.245,84.22,84.24,101000000.0
2009-10-22 01:46:00,84.235,84.235,84.205,84.21,227000000.0
2009-10-22 01:47:00,84.21,84.22,84.205,84.21,183600000.0
2009-10-22 01:48:00,84.21,84.21,84.185,84.195,115000000.0
2009-10-22 01:49:00,84.2,84.2,84.175,84.175,107100000.0
2009-10-22 01:50:00,84.175,84.185,84.175,84.175,195600000.0
2009-10-22 01:51:00,84.175,84.195,84.155,84.17,204300000.0
2009-10-22 01:52:00,84.17,84.19,84.17,84.19,59200000.0
2009-10-22 01:53:00,84.185,84.19,84.155,84.175,135400000.0
2009-10-22 01:54:00,84.175,84.22,84.175,84.22,101200000.0
2009-10-22 01:55:00,84.22,84.295,84.22,84.24,280200000.0
2009-10-22 01:56:00,84.25,84.26,84.245,84.245,148000000.0
2009-10-22 01:57:00,84.245,84.255,84.245,84.255,42600000.0
2009-10-22 01:58:00,84.255,84.26,84.235,84.24,142100000.0
2009-10-22 01:59:00,84.235,84.27,84.235,84.26,127500000.0
2009-10-22 02:00:00,84.265,84.29,84.245,84.28,277900000.0
2009-10-22 02:01:00,84.275,84.285,84.255,84.27,235700000.0
2009-10-22 02:02:00,84.265,84.345,84.265,84.305,238600000.0
2009-10-22 02:03:00,84.305,84.31,84.3,84.3,75000000.0
2009-10-22 02:04:00,84.3,84.3,84.27,84.295,118700000.0
2009-10-22 02:05:00,84.29,84.325,84.29,84.305,109700000.0
2009-10-22 02:06:00,84.305,84.325,84.305,84.32,147400000.0
2009-10-22 02:07:00,84.32,84.32,84.3,84.3,88600000.0
2009-10-22 02:08:00,84.295,84.335,84.29,84.335,315900000.0
2009-10-22 02:09:00,84.335,84.345,84.32,84.345,97600000.0
2009-10-22 02:10:00,84.345,84.355,84.335,84.34,158000000.0
2009-10-22 02:11:00,84.34,84.36,84.335,84.335,108200000.0
2009-10-22 02:12:00,84.345,84.35,84.34,84.34,63700000.0
2009-10-22 02:13:00,84.35,84.35,84.335,84.345,129600000.0
2009-10-22 02:14:00,84.345,84.37,84.345,84.37,70200000.0
2009-10-22 02:15:00,84.365,84.45,84.365,84.39,229000000.0
2009-10-22 02:16:00,84.39,84.435,84.38,84.395,260300000.0
2009-10-22 02:17:00,84.395,84.405,84.375,84.39,156300000.0
2009-10-22 02:18:00,84.385,84.385,84.355,84.36,237400000.0
2009-10-22 02:19:00,84.365,84.395,84.365,84.395,124000000.0
2009-10-22 02:20:00,84.395,84.41,84.395,84.4,58000000.0
2009-10-22 02:21:00,84.395,84.415,84.385,84.405,149000000.0
2009-10-22 02:22:00,84.405,84.43,84.405,84.41,72000000.0
2009-10-22 02:23:00,84.405,84.41,84.405,84.41,10000000.0
2009-10-22 02:24:00,84.41,84.435,84.41,84.42,90000000.0
2009-10-22 02:25:00,84.42,84.42,84.415,84.42,75600000.0
2009-10-22 02:26:00,84.42,84.44,84.405,84.405,188900000.0
2009-10-22 02:27:00,84.405,84.435,84.405,84.435,95700000.0
2009-10-22 02:28:00,84.435,84.46,84.435,84.455,192200000.0
2009-10-22 02:29:00,84.455,84.46,84.45,84.45,215800000.0
2009-10-22 02:30:00,84.455,84.525,84.455,84.525,287600000.0
2009-10-22 02:31:00,84.525,84.535,84.49,84.53,242900000.0
2009-10-22 02:32:00,84.535,84.54,84.515,84.52,209400000.0
2009-10-22 02:33:00,84.52,84.595,84.515,84.575,251390000.0
2009-10-22 02:34:00,84.57,84.57,84.545,84.565,181600000.0
2009-10-22 02:35:00,84.565,84.605,84.56,84.585,165700000.0
2009-10-22 02:36:00,84.575,84.585,84.555,84.56,120400000.0
2009-10-22 02:37:00,84.56,84.56,84.545,84.56,174100000.0
2009-10-22 02:38:00,84.56,84.59,84.555,84.575,219400000.0
2009-10-22 02:39:00,84.575,84.6,84.565,84.595,153500000.0
2009-10-22 02:40:00,84.595,84.6,84.575,84.59,87200000.0
2009-10-22 02:41:00,84.59,84.6,84.575,84.58,317700000.0
2009-10-22 02:42:00,84.59,84.595,84.58,84.58,145400000.0
2009-10-22 02:43:00,84.58,84.59,84.54,84.54,210400000.0
2009-10-22 02:44:00,84.54,84.59,84.54,84.585,310600000.0
2009-10-22 02:45:00,84.585,84.595,84.585,84.595,249400000.0
2009-10-22 02:46:00,84.595,84.615,84.595,84.6,148600000.0
2009-10-22 02:47:00,84.6,84.605,84.575,84.575,254700000.0
2009-10-22 02:48:00,84.575,84.575,84.56,84.565,200000000.0
2009-10-22 02:49:00,84.565,84.585,84.565,84.57,138000000.0
2009-10-22 02:50:00,84.57,84.585,84.56,84.58,153700000.0
2009-10-22 02:51:00,84.58,84.58,84.56,84.56,54400000.0
2009-10-22 02:52:00,84.56,84.6,84.555,84.595,238000000.0
2009-10-22 02:53:00,84.6,84.605,84.57,84.585,177200000.0
2009-10-22 02:54:00,84.59,84.61,84.565,84.57,255900000.0
2009-10-22 02:55:00,84.57,84.6,84.57,84.59,257300000.0
2009-10-22 02:56:00,84.59,84.6,84.575,84.58,166100000.0
2009-10-22 02:57:00,84.58,84.58,84.545,84.56,194900000.0
2009-10-22 02:58:00,84.55,84.655,84.55,84.655,244800000.0
2009-10-22 02:59:00,84.655,84.655,84.61,84.635,213300000.0
2009-10-22 03:00:00,84.635,84.64,84.59,84.595,264800000.0
2009-10-22 03:01:00,84.585,84.59,84.52,84.525,264100000.0
2009-10-22 03:02:00,84.525,84.575,84.52,84.575,300600000.0
2009-10-22 03:03:00,84.57,84.57,84.52,84.545,286800000.0
2009-10-22 03:04:00,84.545,84.57,84.545,84.565,311600000.0
2009-10-22 03:05:00,84.565,84.59,84.565,84.59,244900000.0
2009-10-22 03:06:00,84.595,84.595,84.565,84.57,256900000.0
2009-10-22 03:07:00,84.57,84.58,84.545,84.555,208500000.0
2009-10-22 03:08:00,84.545,84.575,84.545,84.56,196100000.0
2009-10-22 03:09:00,84.56,84.56,84.5,84.54,178700000.0
2009-10-22 03:10:00,84.535,84.54,84.5,84.51,173200000.0
2009-10-22 03:11:00,84.505,84.505,84.465,84.49,383000000.0
2009-10-22 03:12:00,84.49,84.51,84.49,84.505,302300000.0
2009-10-22 03:13:00,84.505,84.505,84.445,84.445,249700000.0
2009-10-22 03:14:00,84.445,84.485,84.435,84.48,140700000.0
2009-10-22 03:15:00,84.485,84.495,84.44,84.445,172700000.0
2009-10-22 03:16:00,84.445,84.48,84.44,84.465,226800000.0
2009-10-22 03:17:00,84.465,84.48,84.46,84.48,49600000.0
2009-10-22 03:18:00,84.48,84.48,84.46,84.47,176700000.0
2009-10-22 03:19:00,84.47,84.495,84.46,84.46,178600000.0
2009-10-22 03:20:00,84.46,84.46,84.43,84.44,155200000.0
2009-10-22 03:21:00,84.44,84.445,84.435,84.435,134600000.0
2009-10-22 03:22:00,84.425,84.43,84.415,84.425,83200000.0
2009-10-22 03:23:00,84.425,84.44,84.415,84.415,265800000.0
2009-10-22 03:24:00,84.415,84.43,84.4,84.42,258800000.0
2009-10-22 03:25:00,84.42,84.435,84.375,84.385,199000000.0
2009-10-22 03:26:00,84.385,84.395,84.375,84.375,74400000.0
2009-10-22 03:27:00,84.375,84.385,84.36,84.385,212500000.0
2009-10-22 03:28:00,84.38,84.405,84.375,84.395,157700000.0
2009-10-22 03:29:00,84.395,84.4,84.395,84.395,26400000.0
2009-10-22 03:30:00,84.395,84.405,84.39,84.4,50800000.0
2009-10-22 03:31:00,84.395,84.415,84.38,84.41,108500000.0
2009-10-22 03:32:00,84.405,84.415,84.4,84.405,69200000.0
2009-10-22 03:33:00,84.41,84.435,84.405,84.41,197200000.0
2009-10-22 03:34:00,84.41,84.45,84.41,84.445,154000000.0
2009-10-22 03:35:00,84.445,84.48,84.445,84.475,158700000.0
2009-10-22 03:36:00,84.475,84.495,84.47,84.48,127300000.0
2009-10-22 03:37:00,84.485,84.49,84.46,84.46,147200000.0
2009-10-22 03:38:00,84.47,84.47,84.46,84.465,55600000.0
2009-10-22 03:39:00,84.465,84.475,84.44,84.445,152200000.0
2009-10-22 03:40:00,84.445,84.475,84.445,84.47,290000000.0
2009-10-22 03:41:00,84.47,84.475,84.44,84.445,210600000.0
2009-10-22 03:42:00,84.45,84.46,84.44,84.445,136400000.0
2009-10-22 03:43:00,84.445,84.47,84.435,84.44,102100000.0
2009-10-22 03:44:00,84.445,84.48,84.43,84.455,273700000.0
2009-10-22 03:45:00,84.455,84.465,84.445,84.45,166700000.0
2009-10-22 03:46:00,84.45,84.465,84.44,84.45,93200000.0
2009-10-22 03:47:00,84.445,84.47,84.445,84.45,139000000.0
2009-10-22 03:48:00,84.445,84.47,84.445,84.47,73300000.0
2009-10-22 03:49:00,84.475,84.5,84.47,84.485,384800000.0
2009-10-22 03:50:00,84.485,84.505,84.48,84.5,311200000.0
2009-10-22 03:51:00,84.5,84.505,84.48,84.485,304600000.0
2009-10-22 03:52:00,84.49,84.49,84.475,84.485,303300000.0
2009-10-22 03:53:00,84.485,84.49,84.46,84.47,195200000.0
2009-10-22 03:54:00,84.47,84.52,84.46,84.49,400400000.0
2009-10-22 03:55:00,84.49,84.49,84.44,84.465,490000000.0
2009-10-22 03:56:00,84.465,84.525,84.455,84.52,513600000.0
2009-10-22 03:57:00,84.525,84.54,84.485,84.485,429400000.0
2009-10-22 03:58:00,84.485,84.49,84.46,84.465,457800000.0
2009-10-22 03:59:00,84.465,84.5,84.465,84.475,373400000.0
2009-10-22 04:00:00,84.475,84.485,84.34,84.42,612400000.0
2009-10-22 04:01:00,84.42,84.46,84.405,84.455,518199999.0
2009-10-22 04:02:00,84.455,84.485,84.445,84.47,523100000.0
2009-10-22 04:03:00,84.47,84.525,84.47,84.52,830200001.0
2009-10-22 04:04:00,84.52,84.545,84.505,84.525,604499999.0
2009-10-22 04:05:00,84.53,84.56,84.525,84.555,466400000.0
2009-10-22 04:06:00,84.555,84.56,84.515,84.545,389300000.0
2009-10-22 04:07:00,84.545,84.555,84.495,84.495,571200000.0
2009-10-22 04:08:00,84.495,84.5,84.415,84.44,631000000.0
2009-10-22 04:09:00,84.435,84.44,84.38,84.39,564500000.0
2009-10-22 04:10:00,84.39,84.52,84.39,84.44,645200000.0
2009-10-22 04:11:00,84.445,84.465,84.415,84.415,402599998.0
2009-10-22 04:12:00,84.415,84.445,84.37,84.38,603000000.0
2009-10-22 04:13:00,84.38,84.385,84.365,84.37,330600000.0
2009-10-22 04:14:00,84.37,84.375,84.335,84.335,767000000.0
2009-10-22 04:15:00,84.335,84.34,84.32,84.33,168000000.0
2009-10-22 04:16:00,84.33,84.355,84.31,84.31,688400000.0
2009-10-22 04:17:00,84.31,84.31,84.285,84.31,586000000.0
2009-10-22 04:18:00,84.31,84.32,84.25,84.26,735900002.0
2009-10-22 04:19:00,84.26,84.26,84.2,84.22,543800000.0
2009-10-22 04:20:00,84.22,84.27,84.21,84.23,545600000.0
2009-10-22 04:21:00,84.23,84.235,84.2,84.22,468400000.0
2009-10-22 04:22:00,84.225,84.275,84.21,84.235,475700000.0
2009-10-22 04:23:00,84.235,84.26,84.215,84.26,521600000.0
2009-10-22 04:24:00,84.255,84.285,84.255,84.275,296000000.0
2009-10-22 04:25:00,84.28,84.285,84.255,84.28,361800000.0
2009-10-22 04:26:00,84.28,84.28,84.245,84.265,352100000.0
2009-10-22 04:27:00,84.265,84.27,84.21,84.22,421200000.0
2009-10-22 04:28:00,84.22,84.24,84.22,84.24,274500000.0
2009-10-22 04:29:00,84.245,84.275,84.24,84.245,316100000.0
2009-10-22 04:30:00,84.245,84.27,84.245,84.255,370599999.0
2009-10-22 04:31:00,84.255,84.255,84.21,84.22,391100000.0
2009-10-22 04:32:00,84.22,84.22,84.18,84.22,504600000.0
2009-10-22 04:33:00,84.22,84.23,84.21,84.23,244400000.0
2009-10-22 04:34:00,84.23,84.245,84.225,84.235,214000000.0
2009-10-22 04:35:00,84.23,84.24,84.225,84.24,292500000.0
2009-10-22 04:36:00,84.24,84.275,84.24,84.265,239100000.0
2009-10-22 04:37:00,84.265,84.3,84.26,84.265,424600001.0
2009-10-22 04:38:00,84.26,84.26,84.25,84.255,355700000.0
2009-10-22 04:39:00,84.255,84.26,84.22,84.22,351100000.0
2009-10-22 04:40:00,84.22,84.225,84.215,84.225,146600000.0
2009-10-22 04:41:00,84.225,84.225,84.18,84.2,364100000.0
2009-10-22 04:42:00,84.2,84.225,84.195,84.22,363400000.0
2009-10-22 04:43:00,84.215,84.215,84.17,84.175,448700000.0
2009-10-22 04:44:00,84.17,84.21,84.15,84.21,565600000.0
2009-10-22 04:45:00,84.21,84.225,84.19,84.195,456900000.0
2009-10-22 04:46:00,84.195,84.21,84.195,84.21,227700000.0
2009-10-22 04:47:00,84.21,84.22,84.205,84.22,165000000.0
2009-10-22 04:48:00,84.22,84.225,84.21,84.22,271000000.0
2009-10-22 04:49:00,84.225,84.225,84.195,84.2,237400000.0
2009-10-22 04:50:00,84.205,84.215,84.205,84.215,199200000.0
2009-10-22 04:51:00,84.21,84.215,84.17,84.175,258900000.0
2009-10-22 04:52:00,84.175,84.19,84.16,84.165,457900000.0
2009-10-22 04:53:00,84.165,84.175,84.165,84.175,264900000.0
2009-10-22 04:54:00,84.17,84.185,84.165,84.185,180400000.0
2009-10-22 04:55:00,84.185,84.2,84.175,84.185,228100000.0
2009-10-22 04:56:00,84.175,84.19,84.17,84.19,312300000.0
2009-10-22 04:57:00,84.19,84.24,84.19,84.24,224800000.0
2009-10-22 04:58:00,84.235,84.245,84.18,84.185,305600000.0
2009-10-22 04:59:00,84.185,84.2,84.175,84.175,323400000.0
2009-10-22 05:00:00,84.17,84.19,84.165,84.17,283400000.0
2009-10-22 05:01:00,84.165,84.18,84.165,84.18,211000000.0
2009-10-22 05:02:00,84.175,84.185,84.15,84.175,469300000.0
2009-10-22 05:03:00,84.175,84.195,84.175,84.185,333600000.0
2009-10-22 05:04:00,84.18,84.19,84.15,84.155,321200000.0
2009-10-22 05:05:00,84.155,84.165,84.13,84.16,236600000.0
2009-10-22 05:06:00,84.16,84.165,84.14,84.15,221200000.0
2009-10-22 05:07:00,84.15,84.16,84.09,84.09,515500000.0
2009-10-22 05:08:00,84.09,84.105,84.07,84.085,443000000.0
2009-10-22 05:09:00,84.085,84.14,84.085,84.135,504500000.0
2009-10-22 05:10:00,84.135,84.155,84.13,84.145,471700000.0
2009-10-22 05:11:00,84.145,84.175,84.14,84.17,298100000.0
2009-10-22 05:12:00,84.17,84.195,84.155,84.185,301000000.0
2009-10-22 05:13:00,84.18,84.195,84.175,84.195,302000000.0
2009-10-22 05:14:00,84.19,84.225,84.19,84.225,384700000.0
2009-10-22 05:15:00,84.225,84.225,84.18,84.18,309300000.0
2009-10-22 05:16:00,84.18,84.19,84.165,84.19,125800000.0
2009-10-22 05:17:00,84.185,84.255,84.185,84.25,357800000.0
2009-10-22 05:18:00,84.245,84.26,84.225,84.255,334800000.0
2009-10-22 05:19:00,84.245,84.245,84.215,84.22,395000000.0
2009-10-22 05:20:00,84.22,84.235,84.195,84.195,307000000.0
2009-10-22 05:21:00,84.195,84.22,84.19,84.22,160600000.0
2009-10-22 05:22:00,84.22,84.26,84.22,84.235,311200000.0
2009-10-22 05:23:00,84.235,84.245,84.235,84.245,107200000.0
2009-10-22 05:24:00,84.25,84.255,84.23,84.24,309700000.0
2009-10-22 05:25:00,84.245,84.245,84.23,84.24,175400000.0
2009-10-22 05:26:00,84.24,84.255,84.23,84.25,125000000.0
2009-10-22 05:27:00,84.255,84.255,84.235,84.235,343000000.0
2009-10-22 05:28:00,84.235,84.235,84.195,84.2,265200000.0
2009-10-22 05:29:00,84.2,84.2,84.145,84.145,335800000.0
2009-10-22 05:30:00,84.145,84.18,84.135,84.18,439200000.0
2009-10-22 05:31:00,84.18,84.18,84.125,84.125,532000000.0
2009-10-22 05:32:00,84.12,84.13,84.1,84.105,532400000.0
2009-10-22 05:33:00,84.105,84.115,84.08,84.11,505300000.0
2009-10-22 05:34:00,84.1,84.13,84.095,84.125,334200000.0
2009-10-22 05:35:00,84.12,84.14,84.105,84.12,362000000.0
2009-10-22 05:36:00,84.12,84.14,84.115,84.13,246500000.0
2009-10-22 05:37:00,84.12,84.13,84.095,84.125,291200000.0
2009-10-22 05:38:00,84.125,84.14,84.115,84.14,249599999.0
2009-10-22 05:39:00,84.145,84.16,84.125,84.135,332800000.0
2009-10-22 05:40:00,84.135,84.16,84.135,84.135,324400000.0
2009-10-22 05:41:00,84.135,84.15,84.13,84.135,220600000.0
2009-10-22 05:42:00,84.135,84.135,84.115,84.135,405600000.0
2009-10-22 05:43:00,84.135,84.165,84.135,84.16,224800000.0
2009-10-22 05:44:00,84.16,84.215,84.155,84.155,415200000.0
2009-10-22 05:45:00,84.155,84.19,84.14,84.18,621700000.0
2009-10-22 05:46:00,84.19,84.22,84.185,84.195,501400000.0
2009-10-22 05:47:00,84.195,84.235,84.195,84.225,524800000.0
2009-10-22 05:48:00,84.22,84.265,84.21,84.265,371800000.0
2009-10-22 05:49:00,84.26,84.275,84.21,84.22,643500000.0
2009-10-22 05:50:00,84.22,84.25,84.215,84.245,460700000.0
2009-10-22 05:51:00,84.245,84.265,84.22,84.26,370900000.0
2009-10-22 05:52:00,84.255,84.255,84.22,84.22,320400000.0
2009-10-22 05:53:00,84.22,84.23,84.215,84.23,176200000.0
2009-10-22 05:54:00,84.23,84.265,84.23,84.26,372900000.0
2009-10-22 05:55:00,84.26,84.275,84.23,84.23,468100001.0
2009-10-22 05:56:00,84.23,84.24,84.225,84.225,262200001.0
2009-10-22 05:57:00,84.235,84.245,84.21,84.245,396600000.0
2009-10-22 05:58:00,84.25,84.285,84.245,84.255,695899998.0
2009-10-22 05:59:00,84.255,84.275,84.255,84.27,445500000.0
2009-10-22 06:00:00,84.27,84.28,84.255,84.255,267900000.0
2009-10-22 06:01:00,84.255,84.285,84.255,84.275,423700002.0
2009-10-22 06:02:00,84.28,84.285,84.265,84.265,335600000.0
2009-10-22 06:03:00,84.265,84.265,84.23,84.23,316400000.0
2009-10-22 06:04:00,84.23,84.255,84.23,84.255,158900000.0
2009-10-22 06:05:00,84.25,84.255,84.24,84.24,501400000.0
2009-10-22 06:06:00,84.245,84.275,84.245,84.255,618900001.0
2009-10-22 06:07:00,84.26,84.28,84.245,84.26,708200001.0
2009-10-22 06:08:00,84.255,84.26,84.245,84.25,529900000.0
2009-10-22 06:09:00,84.25,84.285,84.245,84.26,533299998.0
2009-10-22 06:10:00,84.255,84.27,84.21,84.265,482300000.0
2009-10-22 06:11:00,84.26,84.28,84.25,84.25,429000002.0
2009-10-22 06:12:00,84.25,84.26,84.24,84.245,288100000.0
2009-10-22 06:13:00,84.24,84.24,84.2,84.2,193600000.0
2009-10-22 06:14:00,84.2,84.205,84.19,84.19,221100000.0
2009-10-22 06:15:00,84.19,84.195,84.175,84.195,364200000.0
2009-10-22 06:16:00,84.195,84.2,84.19,84.195,196800000.0
2009-10-22 06:17:00,84.19,84.23,84.19,84.22,466900000.0
2009-10-22 06:18:00,84.22,84.24,84.21,84.23,440000000.0
2009-10-22 06:19:00,84.235,84.235,84.185,84.185,259700000.0
2009-10-22 06:20:00,84.185,84.215,84.185,84.195,484400000.0
2009-10-22 06:21:00,84.195,84.205,84.19,84.2,227200000.0
2009-10-22 06:22:00,84.2,84.205,84.19,84.19,178100000.0
2009-10-22 06:23:00,84.195,84.195,84.16,84.165,509200000.0
2009-10-22 06:24:00,84.17,84.175,84.145,84.15,185900000.0
2009-10-22 06:25:00,84.15,84.16,84.145,84.15,201600000.0
2009-10-22 06:26:00,84.155,84.165,84.145,84.155,176200000.0
2009-10-22 06:27:00,84.155,84.16,84.14,84.15,137800000.0
2009-10-22 06:28:00,84.155,84.165,84.145,84.165,142400000.0
2009-10-22 06:29:00,84.165,84.18,84.155,84.165,188100000.0
2009-10-22 06:30:00,84.165,84.17,84.16,84.165,62400000.0
2009-10-22 06:31:00,84.165,84.175,84.15,84.155,207800000.0
2009-10-22 06:32:00,84.15,84.15,84.125,84.125,371300000.0
2009-10-22 06:33:00,84.13,84.16,84.13,84.15,179200000.0
2009-10-22 06:34:00,84.15,84.15,84.14,84.15,93900000.0
2009-10-22 06:35:00,84.15,84.185,84.145,84.18,243600000.0
2009-10-22 06:36:00,84.18,84.185,84.175,84.175,27600000.0
2009-10-22 06:37:00,84.18,84.19,84.18,84.185,48800000.0
2009-10-22 06:38:00,84.185,84.19,84.18,84.18,193600000.0
2009-10-22 06:39:00,84.18,84.19,84.175,84.185,64800000.0
2009-10-22 06:40:00,84.19,84.245,84.19,84.23,106000000.0
2009-10-22 06:41:00,84.23,84.24,84.21,84.215,153600000.0
2009-10-22 06:42:00,84.22,84.235,84.21,84.235,166000000.0
2009-10-22 06:43:00,84.235,84.235,84.215,84.22,277400000.0
2009-10-22 06:44:00,84.23,84.23,84.225,84.23,249200000.0
2009-10-22 06:45:00,84.23,84.23,84.21,84.23,153600000.0
2009-10-22 06:46:00,84.23,84.235,84.23,84.235,48000000.0
2009-10-22 06:47:00,84.235,84.29,84.235,84.27,386200001.0
2009-10-22 06:48:00,84.27,84.28,84.255,84.26,86500000.0
2009-10-22 06:49:00,84.26,84.28,84.26,84.275,338400000.0
2009-10-22 06:50:00,84.275,84.28,84.275,84.275,170400000.0
2009-10-22 06:51:00,84.275,84.29,84.27,84.285,189900000.0
2009-10-22 06:52:00,84.285,84.285,84.275,84.275,107200000.0
2009-10-22 06:53:00,84.275,84.285,84.27,84.285,260900000.0
2009-10-22 06:54:00,84.285,84.3,84.285,84.3,108000000.0
2009-10-22 06:55:00,84.295,84.305,84.295,84.295,114400000.0
2009-10-22 06:56:00,84.295,84.315,84.295,84.295,325499998.0
2009-10-22 06:57:00,84.295,84.3,84.295,84.3,55200000.0
2009-10-22 06:58:00,84.3,84.31,84.285,84.31,289100000.0
2009-10-22 06:59:00,84.31,84.315,84.295,84.3,501200000.0
2009-10-22 07:00:00,84.3,84.315,84.275,84.315,521100000.0
2009-10-22 07:01:00,84.32,84.335,84.31,84.31,296500000.0
2009-10-22 07:02:00,84.315,84.325,84.31,84.32,493900000.0
2009-10-22 07:03:00,84.32,84.325,84.285,84.305,356600000.0
2009-10-22 07:04:00,84.305,84.31,84.3,84.305,297800000.0
2009-10-22 07:05:00,84.305,84.31,84.29,84.29,231400000.0
2009-10-22 07:06:00,84.295,84.3,84.295,84.295,61700000.0
2009-10-22 07:07:00,84.295,84.305,84.28,84.28,307400000.0
2009-10-22 07:08:00,84.28,84.29,84.255,84.27,337700000.0
2009-10-22 07:09:00,84.265,84.29,84.265,84.29,267500000.0
2009-10-22 07:10:00,84.29,84.3,84.29,84.29,185700000.0
2009-10-22 07:11:00,84.29,84.29,84.27,84.29,317400000.0
2009-10-22 07:12:00,84.295,84.295,84.285,84.285,132200000.0
2009-10-22 07:13:00,84.285,84.29,84.28,84.28,355400000.0
2009-10-22 07:14:00,84.28,84.28,84.275,84.275,64800000.0
2009-10-22 07:15:00,84.275,84.285,84.275,84.28,34400000.0
2009-10-22 07:16:00,84.28,84.32,84.28,84.3,440300000.0
2009-10-22 07:17:00,84.285,84.31,84.285,84.295,264300000.0
2009-10-22 07:18:00,84.295,84.295,84.295,84.295,97600000.0
2009-10-22 07:19:00,84.3,84.32,84.295,84.315,84100000.0
2009-10-22 07:20:00,84.32,84.34,84.31,84.33,278900000.0
2009-10-22 07:21:00,84.33,84.37,84.33,84.365,255400000.0
2009-10-22 07:22:00,84.375,84.4,84.375,84.395,187800000.0
2009-10-22 07:23:00,84.395,84.425,84.39,84.405,282100000.0
2009-10-22 07:24:00,84.405,84.415,84.39,84.415,296000000.0
2009-10-22 07:25:00,84.415,84.415,84.36,84.385,386000000.0
2009-10-22 07:26:00,84.385,84.395,84.375,84.385,212000000.0
2009-10-22 07:27:00,84.385,84.41,84.385,84.41,455600000.0
2009-10-22 07:28:00,84.41,84.43,84.41,84.42,329500000.0
2009-10-22 07:29:00,84.42,84.43,84.405,84.405,353399999.0
2009-10-22 07:30:00,84.405,84.405,84.375,84.385,468200000.0
2009-10-22 07:31:00,84.385,84.385,84.315,84.335,648000000.0
2009-10-22 07:32:00,84.335,84.36,84.315,84.34,478400000.0
2009-10-22 07:33:00,84.34,84.355,84.325,84.35,281200000.0
2009-10-22 07:34:00,84.36,84.36,84.335,84.345,248500001.0
2009-10-22 07:35:00,84.345,84.35,84.34,84.34,118000000.0
2009-10-22 07:36:00,84.345,84.35,84.32,84.345,180800000.0
2009-10-22 07:37:00,84.345,84.35,84.335,84.335,162300000.0
2009-10-22 07:38:00,84.335,84.335,84.295,84.31,321000000.0
2009-10-22 07:39:00,84.31,84.315,84.305,84.31,177200000.0
2009-10-22 07:40:00,84.31,84.35,84.31,84.35,326300000.0
2009-10-22 07:41:00,84.345,84.345,84.315,84.315,412100000.0
2009-10-22 07:42:00,84.315,84.325,84.3,84.305,323800000.0
2009-10-22 07:43:00,84.305,84.31,84.3,84.305,230100000.0
2009-10-22 07:44:00,84.295,84.325,84.285,84.32,571600000.0
2009-10-22 07:45:00,84.32,84.365,84.315,84.365,328000000.0
2009-10-22 07:46:00,84.36,84.465,84.34,84.395,905000000.0
2009-10-22 07:47:00,84.39,84.44,84.39,84.405,718299999.0
2009-10-22 07:48:00,84.405,84.505,84.4,84.495,910499999.0
2009-10-22 07:49:00,84.495,84.495,84.445,84.45,444900000.0
2009-10-22 07:50:00,84.455,84.475,84.415,84.445,665900000.0
2009-10-22 07:51:00,84.445,84.475,84.445,84.47,637400001.0
2009-10-22 07:52:00,84.465,84.47,84.405,84.405,917000000.0
2009-10-22 07:53:00,84.41,84.445,84.4,84.42,543800000.0
2009-10-22 07:54:00,84.425,84.455,84.41,84.445,601900000.0
2009-10-22 07:55:00,84.44,84.44,84.38,84.38,599100003.0
2009-10-22 07:56:00,84.385,84.45,84.34,84.44,650200001.0
2009-10-22 07:57:00,84.44,84.44,84.415,84.415,347800000.0
2009-10-22 07:58:00,84.415,84.43,84.405,84.42,664000000.0
2009-10-22 07:59:00,84.41,84.435,84.39,84.425,416800000.0
2009-10-22 08:00:00,84.435,84.445,84.4,84.4,671900000.0
2009-10-22 08:01:00,84.4,84.415,84.385,84.41,391400000.0
2009-10-22 08:02:00,84.41,84.44,84.41,84.435,589700000.0
2009-10-22 08:03:00,84.435,84.435,84.335,84.355,740000000.0
2009-10-22 08:04:00,84.355,84.36,84.325,84.345,418700000.0
2009-10-22 08:05:00,84.34,84.365,84.33,84.365,418300000.0
2009-10-22 08:06:00,84.365,84.37,84.34,84.35,589499999.0
2009-10-22 08:07:00,84.355,84.36,84.345,84.355,372600001.0
2009-10-22 08:08:00,84.355,84.36,84.315,84.325,456800000.0
2009-10-22 08:09:00,84.325,84.385,84.31,84.37,704200000.0
2009-10-22 08:10:00,84.37,84.375,84.325,84.345,692400000.0
2009-10-22 08:11:00,84.345,84.365,84.34,84.36,573700000.0
2009-10-22 08:12:00,84.36,84.405,84.35,84.4,466000000.0
2009-10-22 08:13:00,84.4,84.435,84.38,84.38,544099999.0
2009-10-22 08:14:00,84.38,84.4,84.38,84.4,308500001.0
2009-10-22 08:15:00,84.395,84.395,84.305,84.31,839399999.0
2009-10-22 08:16:00,84.31,84.32,84.235,84.26,798200000.0
2009-10-22 08:17:00,84.255,84.3,84.21,84.225,1029800000.0
2009-10-22 08:18:00,84.225,84.27,84.22,84.235,855100000.0
2009-10-22 08:19:00,84.235,84.27,84.235,84.235,635400000.0
2009-10-22 08:20:00,84.24,84.28,84.235,84.28,868699999.0
2009-10-22 08:21:00,84.28,84.33,84.28,84.295,690300001.0
2009-10-22 08:22:00,84.295,84.295,84.26,84.265,715199999.0
2009-10-22 08:23:00,84.26,84.305,84.25,84.295,1058900001.0
2009-10-22 08:24:00,84.295,84.3,84.28,84.3,520800000.0
2009-10-22 08:25:00,84.3,84.31,84.265,84.29,500600000.0
2009-10-22 08:26:00,84.285,84.3,84.265,84.295,558400000.0
2009-10-22 08:27:00,84.295,84.295,84.26,84.26,729000000.0
2009-10-22 08:28:00,84.26,84.27,84.25,84.255,606100000.0
2009-10-22 08:29:00,84.255,84.265,84.235,84.235,224300000.0
2009-10-22 08:30:00,84.235,84.25,84.23,84.25,555300000.0
2009-10-22 08:31:00,84.25,84.275,84.25,84.265,525800001.0
2009-10-22 08:32:00,84.265,84.28,84.235,84.235,745099998.0
2009-10-22 08:33:00,84.235,84.245,84.225,84.23,365000000.0
2009-10-22 08:34:00,84.23,84.29,84.22,84.275,713100000.0
2009-10-22 08:35:00,84.275,84.28,84.23,84.26,790700000.0
2009-10-22 08:36:00,84.26,84.27,84.25,84.25,637600000.0
2009-10-22 08:37:00,84.25,84.285,84.25,84.285,589800000.0
2009-10-22 08:38:00,84.285,84.29,84.25,84.265,747599999.0
2009-10-22 08:39:00,84.265,84.27,84.23,84.24,952200000.0
2009-10-22 08:40:00,84.24,84.27,84.24,84.27,724900002.0
2009-10-22 08:41:00,84.27,84.275,84.255,84.265,399599998.0
2009-10-22 08:42:00,84.265,84.295,84.26,84.28,337200000.0
2009-10-22 08:43:00,84.285,84.29,84.27,84.27,83200000.0
2009-10-22 08:44:00,84.27,84.285,84.26,84.265,279400000.0
2009-10-22 08:45:00,84.27,84.295,84.265,84.295,274599999.0
2009-10-22 08:46:00,84.295,84.32,84.285,84.285,376800000.0
2009-10-22 08:47:00,84.29,84.29,84.225,84.245,440300000.0
2009-10-22 08:48:00,84.245,84.245,84.21,84.215,814000000.0
2009-10-22 08:49:00,84.215,84.22,84.195,84.21,935299997.0
2009-10-22 08:50:00,84.21,84.225,84.2,84.21,525400000.0
2009-10-22 08:51:00,84.21,84.225,84.195,84.21,639800000.0
2009-10-22 08:52:00,84.21,84.235,84.205,84.215,746999998.0
2009-10-22 08:53:00,84.215,84.24,84.205,84.22,617399998.0
2009-10-22 08:54:00,84.22,84.235,84.215,84.22,705700001.0
2009-10-22 08:55:00,84.22,84.27,84.215,84.27,844300000.0
2009-10-22 08:56:00,84.27,84.3,84.24,84.27,793000000.0
2009-10-22 08:57:00,84.27,84.285,84.265,84.27,745699998.0
2009-10-22 08:58:00,84.27,84.305,84.265,84.29,532999999.0
2009-10-22 08:59:00,84.285,84.33,84.275,84.31,485600000.0
2009-10-22 09:00:00,84.315,84.36,84.315,84.34,403000000.0
2009-10-22 09:01:00,84.34,84.345,84.275,84.275,529800000.0
2009-10-22 09:02:00,84.275,84.3,84.275,84.275,361400000.0
2009-10-22 09:03:00,84.275,84.295,84.255,84.26,599599999.0
2009-10-22 09:04:00,84.26,84.325,84.26,84.29,727099999.0
2009-10-22 09:05:00,84.29,84.295,84.255,84.255,606400000.0
2009-10-22 09:06:00,84.255,84.33,84.24,84.325,749600000.0
2009-10-22 09:07:00,84.315,84.32,84.245,84.275,934700000.0
2009-10-22 09:08:00,84.275,84.305,84.255,84.305,636500000.0
2009-10-22 09:09:00,84.31,84.315,84.265,84.27,708199998.0
2009-10-22 09:10:00,84.27,84.285,84.245,84.285,674199997.0
2009-10-22 09:11:00,84.285,84.295,84.255,84.29,664000000.0
2009-10-22 09:12:00,84.3,84.305,84.275,84.285,652799999.0
2009-10-22 09:13:00,84.275,84.3,84.26,84.285,744100000.0
2009-10-22 09:14:00,84.28,84.33,84.275,84.325,573200000.0
2009-10-22 09:15:00,84.325,84.36,84.32,84.355,727799997.0
2009-10-22 09:16:00,84.355,84.37,84.345,84.36,709300000.0
2009-10-22 09:17:00,84.355,84.37,84.33,84.33,771600001.0
2009-10-22 09:18:00,84.325,84.365,84.32,84.355,431500000.0
2009-10-22 09:19:00,84.355,84.37,84.325,84.355,287400000.0
2009-10-22 09:20:00,84.355,84.38,84.35,84.375,477999999.0
2009-10-22 09:21:00,84.375,84.425,84.36,84.37,368500000.0
2009-10-22 09:22:00,84.38,84.415,84.38,84.4,451600000.0
2009-10-22 09:23:00,84.4,84.42,84.4,84.41,587799998.0
2009-10-22 09:24:00,84.41,84.44,84.4,84.425,791499997.0
2009-10-22 09:25:00,84.425,84.445,84.405,84.425,1127599999.0
2009-10-22 09:26:00,84.425,84.44,84.415,84.415,883800000.0
2009-10-22 09:27:00,84.415,84.45,84.415,84.435,936500000.0
2009-10-22 09:28:00,84.43,84.455,84.43,84.45,477300000.0
2009-10-22 09:29:00,84.45,84.5,84.45,84.49,790900000.0
2009-10-22 09:30:00,84.49,84.5,84.45,84.45,466800000.0
2009-10-22 09:31:00,84.455,84.47,84.45,84.465,472300001.0
2009-10-22 09:32:00,84.465,84.48,84.435,84.48,632000000.0
2009-10-22 09:33:00,84.48,84.48,84.425,84.425,721800000.0
2009-10-22 09:34:00,84.425,84.44,84.415,84.43,711000001.0
2009-10-22 09:35:00,84.425,84.425,84.365,84.365,669199999.0
2009-10-22 09:36:00,84.365,84.405,84.365,84.405,575800000.0
2009-10-22 09:37:00,84.405,84.415,84.375,84.395,692899998.0
2009-10-22 09:38:00,84.4,84.4,84.375,84.385,525900000.0
2009-10-22 09:39:00,84.385,84.4,84.35,84.355,329900000.0
2009-10-22 09:40:00,84.35,84.385,84.335,84.35,759900000.0
2009-10-22 09:41:00,84.35,84.35,84.295,84.3,560299999.0
2009-10-22 09:42:00,84.3,84.3,84.255,84.265,618200000.0
2009-10-22 09:43:00,84.265,84.3,84.265,84.3,535800000.0
2009-10-22 09:44:00,84.3,84.32,84.295,84.315,469600000.0
2009-10-22 09:45:00,84.315,84.34,84.315,84.325,548000000.0
2009-10-22 09:46:00,84.335,84.335,84.295,84.3,654699998.0
2009-10-22 09:47:00,84.3,84.31,84.265,84.275,893700001.0
2009-10-22 09:48:00,84.275,84.31,84.275,84.295,658500000.0
2009-10-22 09:49:00,84.295,84.305,84.275,84.305,824200000.0
2009-10-22 09:50:00,84.305,84.31,84.285,84.3,543199999.0
2009-10-22 09:51:00,84.305,84.32,84.295,84.3,700800000.0
2009-10-22 09:52:00,84.295,84.34,84.28,84.335,567100000.0
2009-10-22 09:53:00,84.335,84.37,84.325,84.355,419200000.0
2009-10-22 09:54:00,84.355,84.365,84.335,84.365,694899999.0
2009-10-22 09:55:00,84.365,84.365,84.345,84.345,602599999.0
2009-10-22 09:56:00,84.355,84.355,84.34,84.34,241100000.0
2009-10-22 09:57:00,84.345,84.35,84.315,84.335,749099999.0
2009-10-22 09:58:00,84.335,84.37,84.315,84.37,641700000.0
2009-10-22 09:59:00,84.37,84.4,84.37,84.38,488099999.0
2009-10-22 10:00:00,84.38,84.385,84.36,84.365,419800000.0
2009-10-22 10:01:00,84.365,84.365,84.335,84.335,633400000.0
2009-10-22 10:02:00,84.335,84.345,84.33,84.33,442000001.0
2009-10-22 10:03:00,84.33,84.345,84.315,84.32,781399999.0
2009-10-22 10:04:00,84.32,84.325,84.295,84.295,372500000.0
2009-10-22 10:05:00,84.295,84.305,84.295,84.305,294499998.0
2009-10-22 10:06:00,84.305,84.32,84.295,84.32,444999999.0
2009-10-22 10:07:00,84.31,84.315,84.26,84.265,545499999.0
2009-10-22 10:08:00,84.265,84.265,84.245,84.245,629599999.0
2009-10-22 10:09:00,84.245,84.26,84.245,84.245,731200000.0
2009-10-22 10:10:00,84.25,84.265,84.23,84.24,744900000.0
2009-10-22 10:11:00,84.24,84.265,84.24,84.265,721500000.0
2009-10-22 10:12:00,84.27,84.28,84.225,84.23,606000000.0
2009-10-22 10:13:00,84.23,84.245,84.225,84.245,775899999.0
2009-10-22 10:14:00,84.245,84.265,84.225,84.265,513300000.0
2009-10-22 10:15:00,84.26,84.26,84.225,84.225,386800000.0
2009-10-22 10:16:00,84.225,84.225,84.2,84.2,514600000.0
2009-10-22 10:17:00,84.2,84.205,84.185,84.195,716800000.0
2009-10-22 10:18:00,84.19,84.2,84.125,84.14,490100000.0
2009-10-22 10:19:00,84.14,84.155,84.115,84.12,425700000.0
2009-10-22 10:20:00,84.13,84.15,84.09,84.115,768000001.0
2009-10-22 10:21:00,84.11,84.125,84.095,84.11,455100000.0
2009-10-22 10:22:00,84.105,84.125,84.085,84.125,1011500001.0
2009-10-22 10:23:00,84.125,84.17,84.11,84.135,560799999.0
2009-10-22 10:24:00,84.135,84.185,84.125,84.185,613000000.0
2009-10-22 10:25:00,84.185,84.185,84.135,84.155,540200000.0
2009-10-22 10:26:00,84.155,84.155,84.12,84.125,482700000.0
2009-10-22 10:27:00,84.125,84.145,84.12,84.135,221600000.0
2009-10-22 10:28:00,84.135,84.145,84.11,84.13,481000000.0
2009-10-22 10:29:00,84.13,84.13,84.09,84.09,355300000.0
2009-10-22 10:30:00,84.085,84.125,84.06,84.065,783800001.0
2009-10-22 10:31:00,84.065,84.095,84.04,84.04,487100000.0
2009-10-22 10:32:00,84.045,84.08,83.995,84.015,423200000.0
2009-10-22 10:33:00,84.015,84.095,83.995,84.09,477800000.0
2009-10-22 10:34:00,84.09,84.11,84.08,84.11,356100000.0
2009-10-22 10:35:00,84.1,84.1,84.03,84.075,680699999.0
2009-10-22 10:36:00,84.075,84.09,84.055,84.065,909200000.0
2009-10-22 10:37:00,84.065,84.065,84.01,84.01,839400000.0
2009-10-22 10:38:00,84.01,84.035,83.98,83.985,681200000.0
2009-10-22 10:39:00,83.99,84.02,83.94,83.94,1092600000.0
2009-10-22 10:40:00,83.945,84.015,83.935,83.975,1445799989.0
2009-10-22 10:41:00,83.975,84.045,83.955,84.025,725300000.0
2009-10-22 10:42:00,84.035,84.035,83.985,83.995,752600000.0
2009-10-22 10:43:00,83.995,83.995,83.905,83.935,1188099998.0
2009-10-22 10:44:00,83.94,83.975,83.93,83.95,743899998.0
2009-10-22 10:45:00,83.955,84.015,83.955,83.975,825299999.0
2009-10-22 10:46:00,83.975,83.985,83.94,83.95,715800000.0
2009-10-22 10:47:00,83.95,84.005,83.94,83.99,711800000.0
2009-10-22 10:48:00,83.99,84.02,83.96,84.02,896699998.0
2009-10-22 10:49:00,84.02,84.06,83.99,84.04,964799999.0
2009-10-22 10:50:00,84.04,84.075,84.03,84.065,864400000.0
2009-10-22 10:51:00,84.06,84.07,84.025,84.025,911700000.0
2009-10-22 10:52:00,84.025,84.045,84.01,84.045,614799998.0
2009-10-22 10:53:00,84.05,84.095,84.05,84.095,954599999.0
2009-10-22 10:54:00,84.095,84.12,84.075,84.12,1093000001.0
2009-10-22 10:55:00,84.115,84.16,84.115,84.135,1206999995.0
2009-10-22 10:56:00,84.13,84.14,84.105,84.12,750700000.0
2009-10-22 10:57:00,84.115,84.125,84.1,84.1,533000000.0
2009-10-22 10:58:00,84.1,84.105,84.065,84.065,880000000.0
2009-10-22 10:59:00,84.065,84.09,84.05,84.06,873899998.0
2009-10-22 11:00:00,84.055,84.09,84.035,84.085,641599999.0
2009-10-22 11:01:00,84.08,84.08,84.06,84.075,585900000.0
2009-10-22 11:02:00,84.075,84.095,84.06,84.07,862000001.0
2009-10-22 11:03:00,84.07,84.08,84.04,84.055,852000001.0
2009-10-22 11:04:00,84.055,84.075,84.055,84.065,794400000.0
2009-10-22 11:05:00,84.065,84.09,84.055,84.075,563900000.0
2009-10-22 11:06:00,84.085,84.085,84.03,84.03,621300000.0
2009-10-22 11:07:00,84.03,84.06,84.03,84.045,718400001.0
2009-10-22 11:08:00,84.045,84.08,84.04,84.07,695500000.0
2009-10-22 11:09:00,84.065,84.075,84.06,84.065,658599999.0
2009-10-22 11:10:00,84.06,84.125,84.06,84.115,633200000.0
2009-10-22 11:11:00,84.11,84.16,84.1,84.145,805400000.0
2009-10-22 11:12:00,84.145,84.185,84.14,84.165,521300001.0
2009-10-22 11:13:00,84.165,84.18,84.145,84.145,328400001.0
2009-10-22 11:14:00,84.145,84.185,84.145,84.175,722799999.0
2009-10-22 11:15:00,84.175,84.18,84.15,84.15,442999999.0
2009-10-22 11:16:00,84.145,84.16,84.125,84.125,682800000.0
2009-10-22 11:17:00,84.125,84.135,84.12,84.13,533599999.0
2009-10-22 11:18:00,84.13,84.13,84.1,84.1,261800000.0
2009-10-22 11:19:00,84.1,84.11,84.085,84.095,696600000.0
2009-10-22 11:20:00,84.095,84.11,84.085,84.09,959200000.0
2009-10-22 11:21:00,84.09,84.095,84.05,84.055,649999995.0
2009-10-22 11:22:00,84.055,84.065,84.05,84.06,588400000.0
2009-10-22 11:23:00,84.065,84.065,84.04,84.045,515600000.0
2009-10-22 11:24:00,84.045,84.055,84.045,84.045,455199999.0
2009-10-22 11:25:00,84.055,84.07,84.05,84.06,399199999.0
2009-10-22 11:26:00,84.06,84.075,84.055,84.065,595599999.0
2009-10-22 11:27:00,84.065,84.1,84.065,84.1,571000000.0
2009-10-22 11:28:00,84.095,84.125,84.09,84.09,440800000.0
2009-10-22 11:29:00,84.09,84.145,84.09,84.13,860399999.0
2009-10-22 11:30:00,84.13,84.135,84.095,84.095,482200000.0
2009-10-22 11:31:00,84.095,84.1,84.08,84.09,404400000.0
2009-10-22 11:32:00,84.09,84.095,84.08,84.085,460900000.0
2009-10-22 11:33:00,84.08,84.1,84.075,84.085,852599986.0
2009-10-22 11:34:00,84.085,84.1,84.08,84.085,351000001.0
2009-10-22 11:35:00,84.09,84.09,84.045,84.07,570900001.0
2009-10-22 11:36:00,84.07,84.07,84.06,84.065,506400000.0
2009-10-22 11:37:00,84.065,84.075,84.045,84.065,740200000.0
2009-10-22 11:38:00,84.07,84.075,84.065,84.065,317600001.0
2009-10-22 11:39:00,84.065,84.11,84.065,84.11,456800002.0
2009-10-22 11:40:00,84.11,84.13,84.105,84.13,597400000.0
2009-10-22 11:41:00,84.13,84.13,84.12,84.13,219600000.0
2009-10-22 11:42:00,84.13,84.16,84.13,84.155,461100000.0
2009-10-22 11:43:00,84.155,84.17,84.145,84.17,400900000.0
2009-10-22 11:44:00,84.17,84.175,84.125,84.14,543300004.0
2009-10-22 11:45:00,84.14,84.15,84.12,84.12,572900000.0
2009-10-22 11:46:00,84.12,84.155,84.115,84.15,545400001.0
2009-10-22 11:47:00,84.15,84.18,84.15,84.18,680600002.0
2009-10-22 11:48:00,84.18,84.18,84.155,84.165,831000001.0
2009-10-22 11:49:00,84.165,84.165,84.125,84.16,744200000.0
2009-10-22 11:50:00,84.16,84.165,84.14,84.145,493399999.0
2009-10-22 11:51:00,84.145,84.145,84.13,84.14,346499999.0
2009-10-22 11:52:00,84.14,84.15,84.12,84.12,784300001.0
2009-10-22 11:53:00,84.12,84.13,84.095,84.11,663999999.0
2009-10-22 11:54:00,84.11,84.13,84.105,84.105,706799998.0
2009-10-22 11:55:00,84.11,84.13,84.11,84.115,748100000.0
2009-10-22 11:56:00,84.115,84.12,84.1,84.12,585000000.0
2009-10-22 11:57:00,84.12,84.12,84.105,84.11,331300000.0
2009-10-22 11:58:00,84.11,84.14,84.11,84.14,544100000.0
2009-10-22 11:59:00,84.14,84.185,84.14,84.185,336800000.0
2009-10-22 12:00:00,84.185,84.195,84.15,84.15,516200000.0
2009-10-22 12:01:00,84.15,84.165,84.12,84.135,507100000.0
2009-10-22 12:02:00,84.14,84.205,84.135,84.19,673999999.0
2009-10-22 12:03:00,84.19,84.205,84.185,84.2,746000000.0
2009-10-22 12:04:00,84.2,84.22,84.185,84.2,491700000.0
2009-10-22 12:05:00,84.205,84.21,84.195,84.195,601599998.0
2009-10-22 12:06:00,84.195,84.215,84.19,84.205,772000000.0
2009-10-22 12:07:00,84.205,84.21,84.195,84.195,400399999.0
2009-10-22 12:08:00,84.195,84.2,84.18,84.19,331200000.0
2009-10-22 12:09:00,84.19,84.195,84.18,84.185,650099999.0
2009-10-22 12:10:00,84.185,84.225,84.185,84.215,464800000.0
2009-10-22 12:11:00,84.21,84.23,84.21,84.23,820000000.0
2009-10-22 12:12:00,84.23,84.24,84.185,84.195,699899999.0
2009-10-22 12:13:00,84.19,84.205,84.185,84.2,498099999.0
2009-10-22 12:14:00,84.195,84.195,84.16,84.18,540800000.0
2009-10-22 12:15:00,84.18,84.205,84.16,84.165,742499999.0
2009-10-22 12:16:00,84.165,84.2,84.155,84.195,749200001.0
2009-10-22 12:17:00,84.18,84.195,84.16,84.16,602200000.0
2009-10-22 12:18:00,84.16,84.175,84.12,84.145,707299999.0
2009-10-22 12:19:00,84.145,84.16,84.13,84.16,488800000.0
2009-10-22 12:20:00,84.16,84.175,84.145,84.145,330800000.0
2009-10-22 12:21:00,84.145,84.175,84.13,84.175,512100000.0
2009-10-22 12:22:00,84.18,84.18,84.12,84.12,580400000.0
2009-10-22 12:23:00,84.12,84.12,84.09,84.095,518000000.0
2009-10-22 12:24:00,84.095,84.1,84.07,84.07,453499999.0
2009-10-22 12:25:00,84.07,84.1,84.07,84.085,388000000.0
2009-10-22 12:26:00,84.085,84.09,84.075,84.09,464800000.0
2009-10-22 12:27:00,84.085,84.09,84.045,84.06,323700000.0
2009-10-22 12:28:00,84.045,84.06,84.04,84.06,346700000.0
2009-10-22 12:29:00,84.065,84.085,84.035,84.055,668299999.0
2009-10-22 12:30:00,84.055,84.105,84.055,84.09,613999996.0
2009-10-22 12:31:00,84.085,84.155,84.07,84.14,608500000.0
2009-10-22 12:32:00,84.14,84.14,84.11,84.11,529900000.0
2009-10-22 12:33:00,84.105,84.125,84.105,84.12,353600000.0
2009-10-22 12:34:00,84.12,84.13,84.105,84.11,224000000.0
2009-10-22 12:35:00,84.115,84.115,84.09,84.1,159200000.0
2009-10-22 12:36:00,84.105,84.13,84.1,84.1,278200000.0
2009-10-22 12:37:00,84.1,84.155,84.1,84.15,432800000.0
2009-10-22 12:38:00,84.15,84.165,84.14,84.15,450100000.0
2009-10-22 12:39:00,84.15,84.155,84.135,84.14,457399999.0
2009-10-22 12:40:00,84.14,84.165,84.135,84.15,479800001.0
2009-10-22 12:41:00,84.145,84.17,84.145,84.17,329999999.0
2009-10-22 12:42:00,84.17,84.215,84.17,84.21,611100002.0
2009-10-22 12:43:00,84.21,84.225,84.19,84.19,611100001.0
2009-10-22 12:44:00,84.19,84.215,84.185,84.215,560999999.0
2009-10-22 12:45:00,84.21,84.22,84.19,84.205,536800000.0
2009-10-22 12:46:00,84.21,84.21,84.175,84.185,999600002.0
2009-10-22 12:47:00,84.185,84.22,84.18,84.22,786000000.0
2009-10-22 12:48:00,84.22,84.255,84.22,84.235,768000000.0
2009-10-22 12:49:00,84.235,84.29,84.235,84.275,905600000.0
2009-10-22 12:50:00,84.275,84.285,84.245,84.245,476400000.0
2009-10-22 12:51:00,84.245,84.255,84.23,84.245,579999999.0
2009-10-22 12:52:00,84.245,84.255,84.23,84.23,418800000.0
2009-10-22 12:53:00,84.23,84.25,84.23,84.25,179400000.0
2009-10-22 12:54:00,84.25,84.26,84.24,84.26,626000000.0
2009-10-22 12:55:00,84.255,84.265,84.245,84.245,440899999.0
2009-10-22 12:56:00,84.245,84.265,84.235,84.24,725900000.0
2009-10-22 12:57:00,84.24,84.26,84.21,84.215,680800000.0
2009-10-22 12:58:00,84.215,84.245,84.21,84.21,542999998.0
2009-10-22 12:59:00,84.21,84.235,84.21,84.23,236799999.0
2009-10-22 13:00:00,84.235,84.24,84.215,84.23,384100000.0
2009-10-22 13:01:00,84.23,84.235,84.205,84.225,223999998.0
2009-10-22 13:02:00,84.23,84.23,84.215,84.225,337800000.0
2009-10-22 13:03:00,84.225,84.25,84.21,84.24,605200000.0
2009-10-22 13:04:00,84.24,84.27,84.24,84.25,786900000.0
2009-10-22 13:05:00,84.255,84.3,84.255,84.285,825500000.0
2009-10-22 13:06:00,84.29,84.295,84.28,84.285,876700000.0
2009-10-22 13:07:00,84.285,84.32,84.285,84.31,464100000.0
2009-10-22 13:08:00,84.31,84.31,84.29,84.295,269600000.0
2009-10-22 13:09:00,84.295,84.33,84.295,84.325,414200000.0
2009-10-22 13:10:00,84.325,84.34,84.325,84.335,416000001.0
2009-10-22 13:11:00,84.335,84.335,84.3,84.3,630200000.0
2009-10-22 13:12:00,84.3,84.31,84.285,84.285,506399997.0
2009-10-22 13:13:00,84.285,84.29,84.27,84.27,584899998.0
2009-10-22 13:14:00,84.27,84.29,84.27,84.285,204800000.0
2009-10-22 13:15:00,84.285,84.29,84.26,84.27,345400000.0
2009-10-22 13:16:00,84.27,84.275,84.255,84.265,486599999.0
2009-10-22 13:17:00,84.265,84.265,84.255,84.26,400400000.0
2009-10-22 13:18:00,84.26,84.265,84.26,84.265,253200000.0
2009-10-22 13:19:00,84.265,84.27,84.26,84.265,368400000.0
2009-10-22 13:20:00,84.265,84.275,84.26,84.265,471999995.0
2009-10-22 13:21:00,84.27,84.275,84.26,84.26,706600000.0
2009-10-22 13:22:00,84.26,84.26,84.22,84.23,375300000.0
2009-10-22 13:23:00,84.23,84.24,84.215,84.225,278000000.0
2009-10-22 13:24:00,84.22,84.22,84.2,84.205,514600000.0
2009-10-22 13:25:00,84.205,84.215,84.155,84.155,495699997.0
2009-10-22 13:26:00,84.155,84.155,84.115,84.13,651800000.0
2009-10-22 13:27:00,84.13,84.13,84.105,84.115,480199994.0
2009-10-22 13:28:00,84.115,84.14,84.115,84.125,548700000.0
2009-10-22 13:29:00,84.125,84.145,84.115,84.145,600200000.0
2009-10-22 13:30:00,84.14,84.185,84.14,84.165,709699998.0
2009-10-22 13:31:00,84.165,84.185,84.155,84.165,570900000.0
2009-10-22 13:32:00,84.165,84.18,84.135,84.135,827699997.0
2009-10-22 13:33:00,84.135,84.155,84.135,84.14,750200001.0
2009-10-22 13:34:00,84.14,84.19,84.14,84.185,602599999.0
2009-10-22 13:35:00,84.185,84.21,84.185,84.205,328899999.0
2009-10-22 13:36:00,84.2,84.21,84.2,84.205,148500000.0
2009-10-22 13:37:00,84.205,84.22,84.2,84.21,190400000.0
2009-10-22 13:38:00,84.21,84.23,84.205,84.22,359799999.0
2009-10-22 13:39:00,84.22,84.235,84.21,84.22,368400000.0
2009-10-22 13:40:00,84.22,84.24,84.22,84.225,282800000.0
2009-10-22 13:41:00,84.225,84.225,84.185,84.195,372400000.0
2009-10-22 13:42:00,84.19,84.19,84.17,84.175,346800000.0
2009-10-22 13:43:00,84.175,84.19,84.175,84.19,314900000.0
2009-10-22 13:44:00,84.19,84.24,84.19,84.24,696000001.0
2009-10-22 13:45:00,84.235,84.26,84.22,84.255,369200000.0
2009-10-22 13:46:00,84.255,84.265,84.225,84.23,433600000.0
2009-10-22 13:47:00,84.23,84.24,84.23,84.23,524000000.0
2009-10-22 13:48:00,84.225,84.225,84.21,84.21,421400000.0
2009-10-22 13:49:00,84.21,84.215,84.195,84.21,514800000.0
2009-10-22 13:50:00,84.21,84.25,84.205,84.25,547100000.0
2009-10-22 13:51:00,84.25,84.26,84.24,84.25,296900000.0
2009-10-22 13:52:00,84.25,84.265,84.24,84.26,402700000.0
2009-10-22 13:53:00,84.26,84.265,84.25,84.255,512800000.0
2009-10-22 13:54:00,84.255,84.275,84.245,84.275,541100000.0
2009-10-22 13:55:00,84.275,84.275,84.24,84.245,295999999.0
2009-10-22 13:56:00,84.245,84.245,84.22,84.225,422800000.0
2009-10-22 13:57:00,84.23,84.25,84.225,84.245,600799999.0
2009-10-22 13:58:00,84.25,84.275,84.24,84.265,616200000.0
2009-10-22 13:59:00,84.27,84.3,84.27,84.29,433300000.0
2009-10-22 14:00:00,84.29,84.295,84.26,84.26,602799999.0
2009-10-22 14:01:00,84.26,84.27,84.215,84.215,622799999.0
2009-10-22 14:02:00,84.215,84.23,84.215,84.215,503300000.0
2009-10-22 14:03:00,84.21,84.23,84.21,84.215,419400000.0
2009-10-22 14:04:00,84.21,84.245,84.21,84.235,354700000.0
2009-10-22 14:05:00,84.23,84.275,84.225,84.265,490800000.0
2009-10-22 14:06:00,84.265,84.285,84.245,84.285,563200000.0
2009-10-22 14:07:00,84.285,84.31,84.275,84.295,499900000.0
2009-10-22 14:08:00,84.295,84.31,84.285,84.3,502899998.0
2009-10-22 14:09:00,84.295,84.31,84.295,84.305,590600000.0
2009-10-22 14:10:00,84.305,84.31,84.295,84.3,371500000.0
2009-10-22 14:11:00,84.3,84.3,84.285,84.29,328900000.0
2009-10-22 14:12:00,84.29,84.31,84.285,84.3,299400000.0
2009-10-22 14:13:00,84.3,84.305,84.28,84.28,523600000.0
2009-10-22 14:14:00,84.28,84.295,84.27,84.295,509800000.0
2009-10-22 14:15:00,84.3,84.32,84.295,84.305,589699999.0
2009-10-22 14:16:00,84.305,84.31,84.295,84.305,646900000.0
2009-10-22 14:17:00,84.315,84.335,84.305,84.33,602799998.0
2009-10-22 14:18:00,84.33,84.335,84.31,84.33,542600000.0
2009-10-22 14:19:00,84.325,84.345,84.315,84.315,503100000.0
2009-10-22 14:20:00,84.315,84.315,84.295,84.3,617900000.0
2009-10-22 14:21:00,84.3,84.335,84.295,84.33,554300000.0
2009-10-22 14:22:00,84.33,84.34,84.32,84.33,424000000.0
2009-10-22 14:23:00,84.34,84.38,84.34,84.375,631800000.0
2009-10-22 14:24:00,84.375,84.375,84.33,84.335,502300000.0
2009-10-22 14:25:00,84.335,84.34,84.315,84.315,306600000.0
2009-10-22 14:26:00,84.315,84.33,84.31,84.315,680299999.0
2009-10-22 14:27:00,84.315,84.32,84.285,84.3,540900000.0
2009-10-22 14:28:00,84.3,84.3,84.27,84.27,531199990.0
2009-10-22 14:29:00,84.27,84.29,84.245,84.245,624399999.0
2009-10-22 14:30:00,84.245,84.25,84.195,84.215,666099999.0
2009-10-22 14:31:00,84.215,84.275,84.185,84.27,829699999.0
2009-10-22 14:32:00,84.265,84.285,84.235,84.235,642700000.0
2009-10-22 14:33:00,84.235,84.255,84.195,84.205,897099999.0
2009-10-22 14:34:00,84.205,84.21,84.165,84.165,907500000.0
2009-10-22 14:35:00,84.165,84.18,84.155,84.155,803999999.0
2009-10-22 14:36:00,84.155,84.215,84.145,84.21,812999999.0
2009-10-22 14:37:00,84.21,84.305,84.19,84.305,815699999.0
2009-10-22 14:38:00,84.305,84.305,84.24,84.26,541000000.0
2009-10-22 14:39:00,84.26,84.27,84.235,84.235,668600000.0
2009-10-22 14:40:00,84.235,84.285,84.235,84.275,659200000.0
2009-10-22 14:41:00,84.275,84.31,84.27,84.305,631999997.0
2009-10-22 14:42:00,84.305,84.305,84.275,84.285,683799995.0
2009-10-22 14:43:00,84.285,84.285,84.215,84.25,645699999.0
2009-10-22 14:44:00,84.25,84.305,84.235,84.275,832000000.0
2009-10-22 14:45:00,84.275,84.28,84.23,84.23,853399999.0
2009-10-22 14:46:00,84.23,84.245,84.225,84.23,537600000.0
2009-10-22 14:47:00,84.23,84.27,84.225,84.26,790200001.0
2009-10-22 14:48:00,84.26,84.28,84.25,84.26,508300000.0
2009-10-22 14:49:00,84.26,84.295,84.26,84.28,374700000.0
2009-10-22 14:50:00,84.28,84.31,84.255,84.3,554200000.0
2009-10-22 14:51:00,84.305,84.305,84.26,84.26,576599999.0
2009-10-22 14:52:00,84.26,84.275,84.24,84.245,602500000.0
2009-10-22 14:53:00,84.245,84.255,84.215,84.24,539499999.0
2009-10-22 14:54:00,84.24,84.245,84.215,84.225,416200000.0
2009-10-22 14:55:00,84.225,84.25,84.225,84.235,372999998.0
2009-10-22 14:56:00,84.235,84.255,84.235,84.235,361900000.0
2009-10-22 14:57:00,84.235,84.255,84.235,84.25,258800000.0
2009-10-22 14:58:00,84.25,84.265,84.23,84.25,333800000.0
2009-10-22 14:59:00,84.25,84.315,84.25,84.305,607700000.0
2009-10-22 15:00:00,84.31,84.325,84.275,84.325,977000000.0
2009-10-22 15:01:00,84.325,84.325,84.25,84.26,750200000.0
2009-10-22 15:02:00,84.26,84.26,84.205,84.225,668600001.0
2009-10-22 15:03:00,84.23,84.26,84.225,84.24,550699999.0
2009-10-22 15:04:00,84.24,84.29,84.24,84.275,594900000.0
2009-10-22 15:05:00,84.275,84.28,84.245,84.275,521600000.0
2009-10-22 15:06:00,84.275,84.275,84.235,84.245,599400000.0
2009-10-22 15:07:00,84.25,84.25,84.215,84.235,494400000.0
2009-10-22 15:08:00,84.235,84.285,84.23,84.285,726199999.0
2009-10-22 15:09:00,84.285,84.32,84.275,84.295,781600000.0
2009-10-22 15:10:00,84.295,84.36,84.295,84.325,789800000.0
2009-10-22 15:11:00,84.33,84.34,84.32,84.33,413300000.0
2009-10-22 15:12:00,84.33,84.33,84.305,84.32,563899999.0
2009-10-22 15:13:00,84.32,84.365,84.305,84.345,442400000.0
2009-10-22 15:14:00,84.345,84.36,84.335,84.34,899000000.0
2009-10-22 15:15:00,84.34,84.36,84.315,84.33,667100001.0
2009-10-22 15:16:00,84.33,84.37,84.33,84.365,852000000.0
2009-10-22 15:17:00,84.365,84.395,84.365,84.38,243000000.0
2009-10-22 15:18:00,84.38,84.455,84.37,84.44,664200000.0
2009-10-22 15:19:00,84.44,84.455,84.405,84.405,523600000.0
2009-10-22 15:20:00,84.405,84.44,84.395,84.42,586200000.0
2009-10-22 15:21:00,84.425,84.44,84.415,84.43,727299995.0
2009-10-22 15:22:00,84.435,84.435,84.39,84.395,591600000.0
2009-10-22 15:23:00,84.39,84.41,84.39,84.405,360200000.0
2009-10-22 15:24:00,84.405,84.405,84.385,84.395,381500000.0
2009-10-22 15:25:00,84.395,84.4,84.375,84.4,755799999.0
2009-10-22 15:26:00,84.405,84.42,84.36,84.36,709900000.0
2009-10-22 15:27:00,84.36,84.39,84.36,84.39,403599999.0
2009-10-22 15:28:00,84.39,84.395,84.365,84.37,751000000.0
2009-10-22 15:29:00,84.37,84.425,84.365,84.405,951200001.0
2009-10-22 15:30:00,84.405,84.435,84.395,84.415,612900000.0
2009-10-22 15:31:00,84.415,84.415,84.385,84.4,780200000.0
2009-10-22 15:32:00,84.405,84.405,84.335,84.335,816400000.0
2009-10-22 15:33:00,84.335,84.36,84.325,84.355,965300000.0
2009-10-22 15:34:00,84.355,84.365,84.325,84.36,823600000.0
2009-10-22 15:35:00,84.355,84.45,84.355,84.43,908099997.0
2009-10-22 15:36:00,84.425,84.455,84.405,84.44,798399998.0
2009-10-22 15:37:00,84.44,84.45,84.39,84.405,772300000.0
2009-10-22 15:38:00,84.405,84.45,84.405,84.415,759999999.0
2009-10-22 15:39:00,84.41,84.42,84.37,84.39,689100000.0
2009-10-22 15:40:00,84.385,84.435,84.37,84.37,949799999.0
2009-10-22 15:41:00,84.37,84.42,84.37,84.41,903200000.0
2009-10-22 15:42:00,84.41,84.42,84.38,84.405,593500000.0
2009-10-22 15:43:00,84.405,84.415,84.37,84.385,817999996.0
2009-10-22 15:44:00,84.38,84.38,84.31,84.315,581000000.0
2009-10-22 15:45:00,84.315,84.34,84.3,84.325,901100000.0
2009-10-22 15:46:00,84.325,84.36,84.315,84.355,601200000.0
2009-10-22 15:47:00,84.35,84.35,84.305,84.305,624800000.0
2009-10-22 15:48:00,84.305,84.35,84.255,84.27,575200000.0
2009-10-22 15:49:00,84.27,84.305,84.26,84.265,665000000.0
2009-10-22 15:50:00,84.26,84.32,84.26,84.295,763300000.0
2009-10-22 15:51:00,84.3,84.33,84.275,84.275,623600000.0
2009-10-22 15:52:00,84.265,84.285,84.25,84.25,619900000.0
2009-10-22 15:53:00,84.245,84.305,84.23,84.295,813099998.0
2009-10-22 15:54:00,84.295,84.39,84.295,84.39,951999999.0
2009-10-22 15:55:00,84.39,84.425,84.355,84.355,1114799998.0
2009-10-22 15:56:00,84.36,84.4,84.36,84.4,817300001.0
2009-10-22 15:57:00,84.4,84.405,84.34,84.34,715200000.0
2009-10-22 15:58:00,84.34,84.385,84.335,84.37,888400000.0
2009-10-22 15:59:00,84.37,84.41,84.35,84.365,751800000.0
2009-10-22 16:00:00,84.365,84.41,84.345,84.38,743399999.0
2009-10-22 16:01:00,84.38,84.4,84.305,84.33,800200002.0
2009-10-22 16:02:00,84.34,84.345,84.2,84.21,933300000.0
2009-10-22 16:03:00,84.21,84.23,84.185,84.2,857199999.0
2009-10-22 16:04:00,84.2,84.28,84.19,84.26,814500000.0
2009-10-22 16:05:00,84.26,84.29,84.25,84.285,677199999.0
2009-10-22 16:06:00,84.29,84.355,84.29,84.35,700099999.0
2009-10-22 16:07:00,84.35,84.375,84.31,84.32,1063300000.0
2009-10-22 16:08:00,84.325,84.325,84.28,84.3,642400000.0
2009-10-22 16:09:00,84.3,84.345,84.295,84.31,452800000.0
2009-10-22 16:10:00,84.31,84.325,84.28,84.31,532000000.0
2009-10-22 16:11:00,84.31,84.33,84.3,84.325,522900000.0
2009-10-22 16:12:00,84.325,84.35,84.3,84.335,728800001.0
2009-10-22 16:13:00,84.33,84.34,84.315,84.325,368400000.0
2009-10-22 16:14:00,84.325,84.385,84.325,84.385,650600000.0
2009-10-22 16:15:00,84.385,84.41,84.375,84.405,709400000.0
2009-10-22 16:16:00,84.405,84.415,84.36,84.36,361000000.0
2009-10-22 16:17:00,84.36,84.36,84.335,84.35,423600000.0
2009-10-22 16:18:00,84.35,84.385,84.345,84.35,685200000.0
2009-10-22 16:19:00,84.35,84.395,84.34,84.39,473800000.0
2009-10-22 16:20:00,84.385,84.415,84.365,84.41,504600001.0
2009-10-22 16:21:00,84.415,84.44,84.395,84.435,596200000.0
2009-10-22 16:22:00,84.435,84.44,84.42,84.42,511600000.0
2009-10-22 16:23:00,84.435,84.475,84.43,84.47,674600000.0
2009-10-22 16:24:00,84.47,84.47,84.435,84.45,603800000.0
2009-10-22 16:25:00,84.445,84.495,84.44,84.48,638399999.0
2009-10-22 16:26:00,84.48,84.5,84.47,84.48,633200000.0
2009-10-22 16:27:00,84.48,84.49,84.445,84.445,645000000.0
2009-10-22 16:28:00,84.445,84.46,84.425,84.445,577800000.0
2009-10-22 16:29:00,84.445,84.48,84.44,84.46,526000000.0
2009-10-22 16:30:00,84.46,84.505,84.46,84.49,236600000.0
2009-10-22 16:31:00,84.49,84.52,84.46,84.475,463300000.0
2009-10-22 16:32:00,84.48,84.48,84.445,84.455,339400000.0
2009-10-22 16:33:00,84.455,84.455,84.425,84.445,355200000.0
2009-10-22 16:34:00,84.445,84.45,84.4,84.43,534600000.0
2009-10-22 16:35:00,84.43,84.47,84.43,84.465,391200000.0
2009-10-22 16:36:00,84.46,84.475,84.445,84.445,546000000.0
2009-10-22 16:37:00,84.445,84.485,84.445,84.455,423400000.0
2009-10-22 16:38:00,84.455,84.49,84.455,84.48,398200000.0
2009-10-22 16:39:00,84.485,84.49,84.465,84.48,435400000.0
2009-10-22 16:40:00,84.485,84.515,84.475,84.515,395100000.0
2009-10-22 16:41:00,84.515,84.545,84.505,84.515,381200000.0
2009-10-22 16:42:00,84.515,84.52,84.48,84.485,412000000.0
2009-10-22 16:43:00,84.485,84.505,84.485,84.495,404900000.0
2009-10-22 16:44:00,84.495,84.505,84.46,84.48,304300000.0
2009-10-22 16:45:00,84.48,84.51,84.475,84.475,478300000.0
2009-10-22 16:46:00,84.475,84.5,84.43,84.435,313000000.0
2009-10-22 16:47:00,84.435,84.45,84.405,84.41,267000000.0
2009-10-22 16:48:00,84.41,84.415,84.355,84.355,364200000.0
2009-10-22 16:49:00,84.36,84.38,84.345,84.36,402600000.0
2009-10-22 16:50:00,84.36,84.405,84.36,84.38,293800000.0
2009-10-22 16:51:00,84.38,84.42,84.36,84.42,227500000.0
2009-10-22 16:52:00,84.42,84.45,84.405,84.435,419600000.0
2009-10-22 16:53:00,84.44,84.49,84.435,84.445,305900000.0
2009-10-22 16:54:00,84.455,84.47,84.44,84.44,531500000.0
2009-10-22 16:55:00,84.44,84.5,84.44,84.47,577300000.0
2009-10-22 16:56:00,84.47,84.47,84.435,84.435,425800000.0
2009-10-22 16:57:00,84.435,84.45,84.415,84.445,309800000.0
2009-10-22 16:58:00,84.45,84.495,84.44,84.495,441200000.0
2009-10-22 16:59:00,84.495,84.505,84.45,84.45,584400000.0
2009-10-22 17:00:00,84.445,84.46,84.415,84.415,427000000.0
2009-10-22 17:01:00,84.415,84.415,84.375,84.385,255500000.0
2009-10-22 17:02:00,84.385,84.405,84.365,84.38,481200000.0
2009-10-22 17:03:00,84.38,84.41,84.365,84.395,454500000.0
2009-10-22 17:04:00,84.4,84.41,84.375,84.385,523500000.0
2009-10-22 17:05:00,84.385,84.46,84.375,84.42,507100000.0
2009-10-22 17:06:00,84.425,84.45,84.405,84.45,411700000.0
2009-10-22 17:07:00,84.45,84.51,84.44,84.51,277200000.0
2009-10-22 17:08:00,84.51,84.52,84.475,84.48,378000000.0
2009-10-22 17:09:00,84.475,84.51,84.455,84.455,517300000.0
2009-10-22 17:10:00,84.46,84.47,84.44,84.445,516200000.0
2009-10-22 17:11:00,84.45,84.45,84.435,84.44,304400000.0
2009-10-22 17:12:00,84.435,84.435,84.405,84.415,420400000.0
2009-10-22 17:13:00,84.415,84.445,84.405,84.435,612200000.0
2009-10-22 17:14:00,84.45,84.465,84.435,84.44,336000000.0
2009-10-22 17:15:00,84.44,84.44,84.405,84.405,433800000.0
2009-10-22 17:16:00,84.405,84.41,84.37,84.38,495100000.0
2009-10-22 17:17:00,84.385,84.385,84.355,84.36,367900000.0
2009-10-22 17:18:00,84.365,84.39,84.36,84.39,244000000.0
2009-10-22 17:19:00,84.4,84.4,84.3,84.325,404400000.0
2009-10-22 17:20:00,84.325,84.35,84.315,84.315,360000000.0
2009-10-22 17:21:00,84.315,84.34,84.3,84.34,295100000.0
2009-10-22 17:22:00,84.34,84.385,84.34,84.37,361800000.0
2009-10-22 17:23:00,84.37,84.375,84.345,84.345,275200000.0
2009-10-22 17:24:00,84.345,84.365,84.345,84.355,238400000.0
2009-10-22 17:25:00,84.355,84.39,84.355,84.39,280900000.0
2009-10-22 17:26:00,84.39,84.39,84.345,84.365,281400000.0
2009-10-22 17:27:00,84.37,84.39,84.365,84.37,312400000.0
2009-10-22 17:28:00,84.375,84.375,84.305,84.34,442800000.0
2009-10-22 17:29:00,84.34,84.365,84.335,84.34,433600000.0
2009-10-22 17:30:00,84.33,84.345,84.325,84.325,361800000.0
2009-10-22 17:31:00,84.32,84.355,84.32,84.325,508600000.0
2009-10-22 17:32:00,84.325,84.345,84.32,84.335,514000000.0
2009-10-22 17:33:00,84.335,84.335,84.315,84.325,550000000.0
2009-10-22 17:34:00,84.325,84.335,84.295,84.295,556200000.0
2009-10-22 17:35:00,84.295,84.325,84.28,84.32,453600000.0
2009-10-22 17:36:00,84.32,84.34,84.32,84.335,344200000.0
2009-10-22 17:37:00,84.335,84.335,84.29,84.325,413200000.0
2009-10-22 17:38:00,84.325,84.345,84.32,84.33,399100000.0
2009-10-22 17:39:00,84.33,84.34,84.32,84.335,713000000.0
2009-10-22 17:40:00,84.335,84.355,84.335,84.335,554000000.0
2009-10-22 17:41:00,84.34,84.37,84.335,84.355,345800000.0
2009-10-22 17:42:00,84.355,84.355,84.31,84.315,547599999.0
2009-10-22 17:43:00,84.315,84.355,84.315,84.34,494600000.0
2009-10-22 17:44:00,84.34,84.36,84.335,84.35,584000000.0
2009-10-22 17:45:00,84.35,84.355,84.31,84.315,483400000.0
2009-10-22 17:46:00,84.32,84.345,84.32,84.34,208600000.0
2009-10-22 17:47:00,84.35,84.36,84.34,84.35,378900000.0
2009-10-22 17:48:00,84.35,84.375,84.345,84.345,429800000.0
2009-10-22 17:49:00,84.345,84.35,84.345,84.345,159200000.0
2009-10-22 17:50:00,84.345,84.35,84.325,84.325,368200000.0
2009-10-22 17:51:00,84.33,84.35,84.32,84.34,343500000.0
2009-10-22 17:52:00,84.34,84.34,84.305,84.315,393600000.0
2009-10-22 17:53:00,84.315,84.315,84.295,84.3,568100000.0
2009-10-22 17:54:00,84.295,84.31,84.295,84.305,508399999.0
2009-10-22 17:55:00,84.305,84.305,84.275,84.275,415800001.0
2009-10-22 17:56:00,84.275,84.3,84.265,84.29,376600000.0
2009-10-22 17:57:00,84.29,84.3,84.27,84.3,467800000.0
2009-10-22 17:58:00,84.3,84.3,84.25,84.26,428600000.0
2009-10-22 17:59:00,84.26,84.3,84.26,84.285,576400000.0
2009-10-22 18:00:00,84.285,84.295,84.275,84.28,501199999.0
2009-10-22 18:01:00,84.28,84.295,84.265,84.275,398800000.0
2009-10-22 18:02:00,84.275,84.305,84.27,84.275,557699999.0
2009-10-22 18:03:00,84.28,84.29,84.27,84.29,316999999.0
2009-10-22 18:04:00,84.29,84.305,84.29,84.3,198000000.0
2009-10-22 18:05:00,84.3,84.32,84.29,84.295,343600000.0
2009-10-22 18:06:00,84.295,84.295,84.265,84.275,385400000.0
2009-10-22 18:07:00,84.28,84.29,84.26,84.265,501400000.0
2009-10-22 18:08:00,84.27,84.275,84.235,84.265,628300000.0
2009-10-22 18:09:00,84.265,84.295,84.265,84.275,456099999.0
2009-10-22 18:10:00,84.275,84.29,84.24,84.25,558399999.0
2009-10-22 18:11:00,84.25,84.265,84.22,84.245,640299999.0
2009-10-22 18:12:00,84.245,84.245,84.215,84.215,446000000.0
2009-10-22 18:13:00,84.205,84.21,84.185,84.2,357200001.0
2009-10-22 18:14:00,84.2,84.22,84.2,84.22,141000000.0
2009-10-22 18:15:00,84.22,84.23,84.205,84.21,231099999.0
2009-10-22 18:16:00,84.21,84.215,84.19,84.195,216000000.0
2009-10-22 18:17:00,84.195,84.2,84.19,84.195,295300000.0
2009-10-22 18:18:00,84.195,84.195,84.185,84.185,407400000.0
2009-10-22 18:19:00,84.185,84.195,84.165,84.17,323699999.0
2009-10-22 18:20:00,84.17,84.175,84.15,84.175,399200000.0
2009-10-22 18:21:00,84.165,84.17,84.13,84.14,494600001.0
2009-10-22 18:22:00,84.14,84.155,84.14,84.14,255199999.0
2009-10-22 18:23:00,84.14,84.15,84.135,84.15,247599998.0
2009-10-22 18:24:00,84.15,84.155,84.115,84.115,313400000.0
2009-10-22 18:25:00,84.12,84.14,84.12,84.14,364200000.0
2009-10-22 18:26:00,84.145,84.155,84.135,84.155,312800000.0
2009-10-22 18:27:00,84.145,84.155,84.14,84.15,412400000.0
2009-10-22 18:28:00,84.15,84.17,84.145,84.165,569100000.0
2009-10-22 18:29:00,84.165,84.18,84.15,84.16,737199999.0
2009-10-22 18:30:00,84.16,84.19,84.16,84.175,504500000.0
2009-10-22 18:31:00,84.175,84.18,84.165,84.165,358100000.0
2009-10-22 18:32:00,84.18,84.215,84.18,84.19,242100000.0
2009-10-22 18:33:00,84.19,84.205,84.175,84.185,507000000.0
2009-10-22 18:34:00,84.185,84.2,84.175,84.18,477400000.0
2009-10-22 18:35:00,84.18,84.205,84.18,84.205,483800000.0
2009-10-22 18:36:00,84.2,84.225,84.2,84.225,702700001.0
2009-10-22 18:37:00,84.23,84.235,84.23,84.235,99600000.0
2009-10-22 18:38:00,84.225,84.24,84.22,84.24,338500000.0
2009-10-22 18:39:00,84.25,84.25,84.225,84.24,280600000.0
2009-10-22 18:40:00,84.24,84.255,84.235,84.235,360600000.0
2009-10-22 18:41:00,84.235,84.25,84.22,84.25,276800002.0
2009-10-22 18:42:00,84.25,84.305,84.25,84.295,446600000.0
2009-10-22 18:43:00,84.295,84.315,84.295,84.31,412399999.0
2009-10-22 18:44:00,84.31,84.335,84.3,84.335,380799999.0
2009-10-22 18:45:00,84.335,84.375,84.33,84.36,505199999.0
2009-10-22 18:46:00,84.365,84.385,84.35,84.375,678400002.0
2009-10-22 18:47:00,84.375,84.405,84.36,84.405,669600001.0
2009-10-22 18:48:00,84.405,84.435,84.405,84.405,760099999.0
2009-10-22 18:49:00,84.415,84.42,84.38,84.39,331700000.0
2009-10-22 18:50:00,84.395,84.405,84.38,84.39,327800000.0
2009-10-22 18:51:00,84.39,84.405,84.385,84.385,295200000.0
2009-10-22 18:52:00,84.385,84.43,84.38,84.415,697400001.0
2009-10-22 18:53:00,84.415,84.415,84.39,84.415,582200001.0
2009-10-22 18:54:00,84.415,84.415,84.395,84.4,412000000.0
2009-10-22 18:55:00,84.4,84.43,84.4,84.42,329800001.0
2009-10-22 18:56:00,84.42,84.425,84.415,84.425,196800000.0
2009-10-22 18:57:00,84.415,84.43,84.415,84.425,343599999.0
2009-10-22 18:58:00,84.425,84.43,84.415,84.415,120000000.0
2009-10-22 18:59:00,84.415,84.415,84.385,84.395,396399999.0
2009-10-22 19:00:00,84.405,84.42,84.395,84.405,350800000.0
2009-10-22 19:01:00,84.405,84.425,84.405,84.415,284799999.0
2009-10-22 19:02:00,84.415,84.43,84.41,84.41,498400000.0
2009-10-22 19:03:00,84.415,84.42,84.405,84.41,473200000.0
2009-10-22 19:04:00,84.415,84.425,84.41,84.415,298799999.0
2009-10-22 19:05:00,84.415,84.425,84.4,84.415,425700000.0
2009-10-22 19:06:00,84.415,84.415,84.405,84.415,305000000.0
2009-10-22 19:07:00,84.41,84.425,84.4,84.405,314400000.0
2009-10-22 19:08:00,84.405,84.405,84.38,84.38,342699996.0
2009-10-22 19:09:00,84.38,84.405,84.38,84.385,248500001.0
2009-10-22 19:10:00,84.39,84.39,84.365,84.37,308400000.0
2009-10-22 19:11:00,84.37,84.37,84.35,84.37,469100002.0
2009-10-22 19:12:00,84.37,84.375,84.365,84.365,418999999.0
2009-10-22 19:13:00,84.365,84.38,84.36,84.375,338900000.0
2009-10-22 19:14:00,84.375,84.38,84.355,84.37,453800001.0
2009-10-22 19:15:00,84.37,84.375,84.355,84.365,546799999.0
2009-10-22 19:16:00,84.365,84.37,84.365,84.37,188600003.0
2009-10-22 19:17:00,84.37,84.38,84.34,84.34,655700001.0
2009-10-22 19:18:00,84.34,84.34,84.32,84.335,377300000.0
2009-10-22 19:19:00,84.335,84.375,84.32,84.375,222400000.0
2009-10-22 19:20:00,84.375,84.375,84.345,84.355,199200000.0
2009-10-22 19:21:00,84.355,84.36,84.335,84.35,401000000.0
2009-10-22 19:22:00,84.35,84.38,84.345,84.375,272400002.0
2009-10-22 19:23:00,84.375,84.395,84.37,84.395,161600000.0
2009-10-22 19:24:00,84.395,84.395,84.375,84.385,169300000.0
2009-10-22 19:25:00,84.375,84.375,84.355,84.37,158600000.0
2009-10-22 19:26:00,84.37,84.375,84.37,84.375,32000000.0
2009-10-22 19:27:00,84.375,84.38,84.36,84.36,88900000.0
2009-10-22 19:28:00,84.36,84.37,84.355,84.36,139400000.0
2009-10-22 19:29:00,84.36,84.365,84.355,84.355,55200000.0
2009-10-22 19:30:00,84.355,84.355,84.315,84.315,260800001.0
2009-10-22 19:31:00,84.315,84.315,84.28,84.285,162800000.0
2009-10-22 19:32:00,84.285,84.325,84.28,84.295,340600000.0
2009-10-22 19:33:00,84.295,84.295,84.28,84.295,132400000.0
2009-10-22 19:34:00,84.295,84.295,84.29,84.29,121600000.0
2009-10-22 19:35:00,84.295,84.32,84.29,84.315,352900000.0
2009-10-22 19:36:00,84.315,84.335,84.315,84.33,166000000.0
2009-10-22 19:37:00,84.33,84.35,84.315,84.335,430100000.0
2009-10-22 19:38:00,84.335,84.355,84.33,84.345,251000000.0
2009-10-22 19:39:00,84.34,84.345,84.335,84.34,425700000.0
2009-10-22 19:40:00,84.34,84.345,84.305,84.305,292199999.0
2009-10-22 19:41:00,84.315,84.315,84.295,84.305,296200000.0
2009-10-22 19:42:00,84.305,84.315,84.3,84.3,149600000.0
2009-10-22 19:43:00,84.3,84.3,84.285,84.29,185300000.0
2009-10-22 19:44:00,84.29,84.33,84.29,84.33,411199998.0
2009-10-22 19:45:00,84.335,84.335,84.32,84.32,111400000.0
2009-10-22 19:46:00,84.32,84.325,84.32,84.32,60800000.0
2009-10-22 19:47:00,84.325,84.365,84.315,84.35,500800000.0
2009-10-22 19:48:00,84.35,84.365,84.35,84.35,216400000.0
2009-10-22 19:49:00,84.35,84.355,84.345,84.355,64000000.0
2009-10-22 19:50:00,84.355,84.375,84.35,84.375,106800000.0
2009-10-22 19:51:00,84.37,84.375,84.37,84.375,182900000.0
2009-10-22 19:52:00,84.375,84.375,84.365,84.365,193400000.0
2009-10-22 19:53:00,84.37,84.39,84.37,84.385,106000000.0
2009-10-22 19:54:00,84.39,84.4,84.38,84.395,236600000.0
2009-10-22 19:55:00,84.395,84.405,84.385,84.39,494300000.0
2009-10-22 19:56:00,84.39,84.39,84.375,84.385,409600001.0
2009-10-22 19:57:00,84.385,84.405,84.385,84.4,261200002.0
2009-10-22 19:58:00,84.4,84.4,84.39,84.4,166800000.0
2009-10-22 19:59:00,84.395,84.415,84.39,84.41,154600000.0
2009-10-22 20:00:00,84.41,84.445,84.405,84.445,246600001.0
2009-10-22 20:01:00,84.445,84.455,84.41,84.425,430999999.0
2009-10-22 20:02:00,84.43,84.46,84.425,84.44,556200000.0
2009-10-22 20:03:00,84.44,84.47,84.43,84.455,680600002.0
2009-10-22 20:04:00,84.45,84.465,84.445,84.445,426500000.0
2009-10-22 20:05:00,84.445,84.47,84.445,84.46,327100000.0
2009-10-22 20:06:00,84.46,84.46,84.445,84.455,481900000.0
2009-10-22 20:07:00,84.455,84.48,84.455,84.455,412000000.0
2009-10-22 20:08:00,84.455,84.47,84.45,84.45,527100000.0
2009-10-22 20:09:00,84.45,84.46,84.44,84.45,611600000.0
2009-10-22 20:10:00,84.45,84.48,84.45,84.48,261000000.0
2009-10-22 20:11:00,84.485,84.505,84.48,84.48,480700000.0
2009-10-22 20:12:00,84.48,84.535,84.475,84.525,535200001.0
2009-10-22 20:13:00,84.53,84.53,84.495,84.515,379000001.0
2009-10-22 20:14:00,84.515,84.54,84.515,84.525,688800001.0
2009-10-22 20:15:00,84.525,84.565,84.525,84.56,392900000.0
2009-10-22 20:16:00,84.56,84.58,84.545,84.545,441000000.0
2009-10-22 20:17:00,84.545,84.55,84.53,84.535,230000000.0
2009-10-22 20:18:00,84.535,84.54,84.5,84.5,434000002.0
2009-10-22 20:19:00,84.505,84.56,84.505,84.54,365600001.0
2009-10-22 20:20:00,84.54,84.54,84.515,84.535,340400000.0
2009-10-22 20:21:00,84.535,84.56,84.525,84.55,442599999.0
2009-10-22 20:22:00,84.55,84.615,84.54,84.615,443099999.0
2009-10-22 20:23:00,84.615,84.62,84.58,84.59,331400000.0
2009-10-22 20:24:00,84.585,84.62,84.585,84.62,434099995.0
2009-10-22 20:25:00,84.625,84.625,84.595,84.595,867399999.0
2009-10-22 20:26:00,84.595,84.6,84.58,84.595,451900000.0
2009-10-22 20:27:00,84.595,84.6,84.575,84.58,436999999.0
2009-10-22 20:28:00,84.58,84.585,84.57,84.575,378700000.0
2009-10-22 20:29:00,84.585,84.59,84.57,84.58,397899998.0
2009-10-22 20:30:00,84.58,84.59,84.575,84.59,474800000.0
2009-10-22 20:31:00,84.585,84.595,84.58,84.595,120800000.0
2009-10-22 20:32:00,84.595,84.595,84.585,84.59,120800000.0
2009-10-22 20:33:00,84.595,84.605,84.565,84.565,468000001.0
2009-10-22 20:34:00,84.56,84.585,84.555,84.565,566800000.0
2009-10-22 20:35:00,84.565,84.585,84.56,84.58,321600001.0
2009-10-22 20:36:00,84.58,84.585,84.575,84.58,237600000.0
2009-10-22 20:37:00,84.58,84.6,84.58,84.595,302599998.0
2009-10-22 20:38:00,84.6,84.62,84.595,84.61,544999997.0
2009-10-22 20:39:00,84.615,84.655,84.615,84.63,470000002.0
2009-10-22 20:40:00,84.63,84.63,84.605,84.605,213599999.0
2009-10-22 20:41:00,84.615,84.63,84.6,84.605,472400001.0
2009-10-22 20:42:00,84.605,84.625,84.6,84.625,589299999.0
2009-10-22 20:43:00,84.625,84.625,84.6,84.61,170100000.0
2009-10-22 20:44:00,84.61,84.615,84.575,84.575,387400000.0
2009-10-22 20:45:00,84.58,84.595,84.57,84.58,481599999.0
2009-10-22 20:46:00,84.58,84.6,84.58,84.585,367499999.0
2009-10-22 20:47:00,84.585,84.585,84.555,84.555,206000000.0
2009-10-22 20:48:00,84.55,84.56,84.545,84.55,198600000.0
2009-10-22 20:49:00,84.555,84.555,84.52,84.53,508000000.0
2009-10-22 20:50:00,84.53,84.555,84.53,84.55,449200000.0
2009-10-22 20:51:00,84.55,84.59,84.545,84.59,264000000.0
2009-10-22 20:52:00,84.595,84.595,84.57,84.585,268800000.0
2009-10-22 20:53:00,84.585,84.585,84.56,84.56,167200000.0
2009-10-22 20:54:00,84.56,84.575,84.56,84.565,259200001.0
2009-10-22 20:55:00,84.565,84.58,84.545,84.555,347200000.0
2009-10-22 20:56:00,84.55,84.565,84.535,84.555,447400000.0
2009-10-22 20:57:00,84.55,84.575,84.55,84.575,244200000.0
2009-10-22 20:58:00,84.575,84.61,84.575,84.59,240300000.0
2009-10-22 20:59:00,84.59,84.59,84.56,84.585,455200000.0
2009-10-22 21:00:00,84.585,84.59,84.545,84.555,479399999.0
2009-10-22 21:01:00,84.555,84.555,84.535,84.55,190400000.0
2009-10-22 21:02:00,84.55,84.57,84.545,84.56,283200000.0
2009-10-22 21:03:00,84.56,84.585,84.55,84.585,547300001.0
2009-10-22 21:04:00,84.575,84.58,84.565,84.575,237300000.0
2009-10-22 21:05:00,84.575,84.58,84.535,84.535,218800000.0
2009-10-22 21:06:00,84.535,84.54,84.525,84.54,414100000.0
2009-10-22 21:07:00,84.54,84.565,84.535,84.555,304000000.0
2009-10-22 21:08:00,84.555,84.58,84.55,84.58,440099996.0
2009-10-22 21:09:00,84.585,84.63,84.575,84.62,421400000.0
2009-10-22 21:10:00,84.62,84.625,84.6,84.61,348800000.0
2009-10-22 21:11:00,84.615,84.62,84.61,84.61,83200000.0
2009-10-22 21:12:00,84.615,84.62,84.61,84.61,121600000.0
2009-10-22 21:13:00,84.61,84.61,84.575,84.575,373799999.0
2009-10-22 21:14:00,84.57,84.61,84.565,84.6,387700000.0
2009-10-22 21:15:00,84.6,84.61,84.57,84.575,225000000.0
2009-10-22 21:16:00,84.57,84.575,84.56,84.565,308800000.0
2009-10-22 21:17:00,84.565,84.61,84.56,84.605,375199999.0
2009-10-22 21:18:00,84.605,84.63,84.585,84.63,563500001.0
2009-10-22 21:19:00,84.63,84.635,84.615,84.625,318500002.0
2009-10-22 21:20:00,84.625,84.63,84.62,84.63,213600000.0
2009-10-22 21:21:00,84.63,84.635,84.61,84.625,604000001.0
2009-10-22 21:22:00,84.625,84.64,84.625,84.625,546400001.0
2009-10-22 21:23:00,84.625,84.655,84.62,84.64,316900000.0
2009-10-22 21:24:00,84.64,84.665,84.64,84.665,407200002.0
2009-10-22 21:25:00,84.665,84.675,84.66,84.665,221600000.0
2009-10-22 21:26:00,84.665,84.67,84.665,84.67,99200000.0
2009-10-22 21:27:00,84.67,84.67,84.65,84.65,180000000.0
2009-10-22 21:28:00,84.645,84.67,84.63,84.67,488399999.0
2009-10-22 21:29:00,84.67,84.695,84.66,84.685,507499999.0
2009-10-22 21:30:00,84.685,84.7,84.685,84.685,390200001.0
2009-10-22 21:31:00,84.685,84.69,84.68,84.685,151400000.0
2009-10-22 21:32:00,84.685,84.685,84.685,84.685,85000000.0
2009-10-22 21:33:00,84.685,84.685,84.655,84.66,247800000.0
2009-10-22 21:34:00,84.66,84.665,84.645,84.65,722500001.0
2009-10-22 21:35:00,84.655,84.68,84.65,84.675,684399999.0
2009-10-22 21:36:00,84.67,84.67,84.645,84.65,579400000.0
2009-10-22 21:37:00,84.655,84.655,84.645,84.65,372800000.0
2009-10-22 21:38:00,84.65,84.665,84.65,84.655,248000000.0
2009-10-22 21:39:00,84.655,84.67,84.65,84.67,454600000.0
2009-10-22 21:40:00,84.665,84.68,84.63,84.63,300800000.0
2009-10-22 21:41:00,84.635,84.635,84.635,84.635,29600000.0
2009-10-22 21:42:00,84.63,84.655,84.63,84.645,397600002.0
2009-10-22 21:43:00,84.65,84.65,84.64,84.645,261600000.0
2009-10-22 21:44:00,84.645,84.665,84.645,84.665,248800000.0
2009-10-22 21:45:00,84.665,84.685,84.665,84.67,235200000.0
2009-10-22 21:46:00,84.67,84.67,84.655,84.66,250000000.0
2009-10-22 21:47:00,84.655,84.68,84.655,84.675,299399999.0
2009-10-22 21:48:00,84.675,84.685,84.665,84.685,447800001.0
2009-10-22 21:49:00,84.68,84.68,84.64,84.64,407000000.0
2009-10-22 21:50:00,84.64,84.66,84.64,84.66,312599997.0
2009-10-22 21:51:00,84.66,84.665,84.655,84.66,138000000.0
2009-10-22 21:52:00,84.66,84.66,84.635,84.635,199200000.0
2009-10-22 21:53:00,84.635,84.645,84.635,84.635,261600000.0
2009-10-22 21:54:00,84.635,84.67,84.635,84.66,449000000.0
2009-10-22 21:55:00,84.66,84.675,84.66,84.665,389000003.0
2009-10-22 21:56:00,84.665,84.675,84.655,84.66,434299999.0
2009-10-22 21:57:00,84.66,84.66,84.625,84.66,329000000.0
2009-10-22 21:58:00,84.66,84.66,84.645,84.65,304899997.0
2009-10-22 21:59:00,84.66,84.665,84.62,84.62,163600000.0
2009-10-22 22:00:00,84.62,84.63,84.595,84.595,386000000.0
2009-10-22 22:01:00,84.595,84.61,84.595,84.6,465400000.0
2009-10-22 22:02:00,84.605,84.615,84.6,84.615,212500000.0
2009-10-22 22:03:00,84.61,84.63,84.61,84.63,232600000.0
2009-10-22 22:04:00,84.63,84.64,84.605,84.63,130900000.0
2009-10-22 22:05:00,84.63,84.63,84.61,84.62,201300000.0
2009-10-22 22:06:00,84.62,84.635,84.615,84.635,217200000.0
2009-10-22 22:07:00,84.635,84.645,84.635,84.64,125900000.0
2009-10-22 22:08:00,84.645,84.665,84.645,84.655,231000000.0
2009-10-22 22:09:00,84.655,84.675,84.655,84.655,121800000.0
2009-10-22 22:10:00,84.665,84.67,84.66,84.67,197700000.0
2009-10-22 22:11:00,84.67,84.675,84.665,84.67,174900000.0
2009-10-22 22:12:00,84.67,84.675,84.665,84.675,174600000.0
2009-10-22 22:13:00,84.675,84.675,84.665,84.665,74100000.0
2009-10-22 22:14:00,84.665,84.675,84.64,84.64,137900000.0
2009-10-22 22:15:00,84.64,84.66,84.64,84.66,130400000.0
2009-10-22 22:16:00,84.66,84.685,84.66,84.685,120700000.0
2009-10-22 22:17:00,84.685,84.69,84.685,84.69,36000000.0
2009-10-22 22:18:00,84.69,84.69,84.69,84.69,12800000.0
2009-10-22 22:19:00,84.648,84.662,84.645,84.659,183400000.0
2009-10-22 22:20:00,84.69,84.695,84.68,84.68,382600000.0
2009-10-22 22:21:00,84.68,84.68,84.64,84.645,196900000.0
2009-10-22 22:22:00,84.645,84.645,84.635,84.64,217700000.0
2009-10-22 22:23:00,84.645,84.645,84.635,84.635,27000000.0
2009-10-22 22:24:00,84.635,84.66,84.63,84.66,77800000.0
2009-10-22 22:25:00,84.66,84.66,84.64,84.64,130800000.0
2009-10-22 22:26:00,84.64,84.655,84.64,84.645,208100000.0
2009-10-22 22:27:00,84.645,84.66,84.64,84.65,197100000.0
2009-10-22 22:28:00,84.65,84.67,84.65,84.665,159200000.0
2009-10-22 22:29:00,84.67,84.67,84.63,84.63,74400000.0
2009-10-22 22:30:00,84.63,84.64,84.63,84.64,413900000.0
2009-10-22 22:31:00,84.63,84.63,84.62,84.62,38000000.0
2009-10-22 22:32:00,84.62,84.635,84.62,84.63,159000000.0
2009-10-22 22:33:00,84.63,84.63,84.625,84.625,165800000.0
2009-10-22 22:34:00,84.59,84.61,84.59,84.596,297300002.0
2009-10-22 22:35:00,84.625,84.65,84.62,84.63,100900000.0
2009-10-22 22:36:00,84.63,84.67,84.63,84.67,236500000.0
2009-10-22 22:37:00,84.665,84.665,84.635,84.635,289000000.0
2009-10-22 22:38:00,84.635,84.65,84.62,84.645,392200000.0
2009-10-22 22:39:00,84.645,84.65,84.645,84.65,12800000.0
2009-10-22 22:40:00,84.65,84.655,84.625,84.64,196000000.0
2009-10-22 22:41:00,84.64,84.645,84.64,84.645,28800000.0
2009-10-22 22:42:00,84.64,84.665,84.64,84.665,60800000.0
2009-10-22 22:43:00,84.665,84.665,84.665,84.665,147200000.0
2009-10-22 22:44:00,84.665,84.665,84.665,84.665,16000000.0
2009-10-22 22:45:00,84.665,84.69,84.665,84.67,204800000.0
2009-10-22 22:46:00,84.67,84.67,84.65,84.655,86200000.0
2009-10-22 22:47:00,84.66,84.66,84.635,84.64,26400000.0
2009-10-22 22:48:00,84.64,84.66,84.635,84.65,137200000.0
2009-10-22 22:49:00,84.65,84.655,84.65,84.655,25600000.0
2009-10-22 22:50:00,84.655,84.68,84.65,84.655,168400000.0
2009-10-22 22:51:00,84.665,84.665,84.635,84.64,194100000.0
2009-10-22 22:52:00,84.64,84.65,84.64,84.65,78400000.0
2009-10-22 22:53:00,84.65,84.67,84.65,84.655,190300000.0
2009-10-22 22:54:00,84.655,84.655,84.635,84.64,87400000.0
2009-10-22 22:55:00,84.64,84.65,84.635,84.645,106400000.0
2009-10-22 22:56:00,84.645,84.645,84.615,84.615,197100000.0
2009-10-22 22:57:00,84.615,84.625,84.61,84.625,132000000.0
2009-10-22 22:58:00,84.625,84.625,84.595,84.6,118600000.0
2009-10-22 22:59:00,84.595,84.595,84.585,84.595,44100000.0
2009-10-22 23:00:00,84.59,84.625,84.585,84.625,28000000.0
2009-10-22 23:01:00,84.62,84.63,84.62,84.63,5400000.0
2009-10-22 23:02:00,84.625,84.625,84.575,84.61,23600000.0
2009-10-22 23:03:00,84.605,84.625,84.6,84.6,11200000.0
2009-10-22 23:04:00,84.615,84.615,84.58,84.58,22200000.0
2009-10-22 23:05:00,84.58,84.585,84.565,84.57,12000000.0
2009-10-22 23:06:00,84.575,84.58,84.575,84.575,15000000.0
2009-10-22 23:07:00,84.575,84.585,84.575,84.58,22500000.0
2009-10-22 23:08:00,84.58,84.58,84.56,84.575,18400000.0
2009-10-22 23:09:00,84.58,84.585,84.555,84.57,60600000.0
2009-10-22 23:10:00,84.575,84.575,84.565,84.565,19400000.0
2009-10-22 23:11:00,84.565,84.565,84.565,84.565,8800000.0
2009-10-22 23:12:00,84.553,84.562,84.549,84.557,217600000.0
2009-10-22 23:13:00,84.56,84.61,84.56,84.6,91000000.0
2009-10-22 23:14:00,84.605,84.605,84.585,84.595,38400000.0
2009-10-22 23:15:00,84.6,84.615,84.6,84.605,89900000.0
2009-10-22 23:16:00,84.605,84.64,84.605,84.61,135100000.0
2009-10-22 23:17:00,84.63,84.66,84.61,84.655,162000000.0
2009-10-22 23:18:00,84.655,84.665,84.63,84.655,234300000.0
2009-10-22 23:19:00,84.66,84.68,84.635,84.635,95500000.0
2009-10-22 23:20:00,84.655,84.675,84.655,84.655,55200000.0
2009-10-22 23:21:00,84.65,84.665,84.65,84.66,57600000.0
2009-10-22 23:22:00,84.645,84.648,84.642,84.648,111000000.0
2009-10-22 23:23:00,84.66,84.665,84.66,84.66,11200000.0
2009-10-22 23:24:00,84.66,84.66,84.625,84.625,58500000.0
2009-10-22 23:25:00,84.645,84.695,84.645,84.655,49500000.0
2009-10-22 23:26:00,84.617,84.645,84.613,84.629,384900000.0
2009-10-22 23:27:00,84.635,84.64,84.632,84.635,232900000.0
2009-10-22 23:28:00,84.616,84.638,84.616,84.635,210600000.0
2009-10-22 23:29:00,84.65,84.65,84.65,84.65,10400000.0
2009-10-22 23:30:00,84.655,84.655,84.655,84.655,16000000.0
2009-10-22 23:31:00,84.66,84.675,84.66,84.67,39700000.0
2009-10-22 23:32:00,84.67,84.67,84.66,84.66,12800000.0
2009-10-22 23:33:00,84.655,84.655,84.645,84.645,27200000.0
2009-10-22 23:34:00,84.64,84.64,84.64,84.64,6400000.0
2009-10-22 23:35:00,84.635,84.635,84.635,84.635,16800000.0
2009-10-22 23:36:00,84.635,84.635,84.635,84.635,4000000.0
2009-10-22 23:37:00,84.635,84.64,84.635,84.64,14400000.0
2009-10-22 23:38:00,84.635,84.635,84.63,84.63,57999999.0
2009-10-22 23:39:00,84.63,84.635,84.63,84.63,16500000.0
2009-10-22 23:40:00,84.635,84.635,84.63,84.63,9600000.0
2009-10-22 23:41:00,84.611,84.628,84.611,84.619,86500000.0
2009-10-22 23:42:00,84.63,84.63,84.585,84.585,131300000.0
2009-10-22 23:43:00,84.575,84.58,84.56,84.56,112600000.0
2009-10-22 23:44:00,84.57,84.58,84.55,84.56,80100000.0
2009-10-22 23:45:00,84.555,84.565,84.55,84.555,47600000.0
2009-10-22 23:46:00,84.555,84.555,84.535,84.54,73600000.0
2009-10-22 23:47:00,84.54,84.545,84.535,84.545,55600000.0
2009-10-22 23:48:00,84.545,84.55,84.525,84.535,95500000.0
2009-10-22 23:49:00,84.535,84.54,84.525,84.54,114200000.0
2009-10-22 23:50:00,84.54,84.57,84.54,84.57,51800000.0
2009-10-22 23:51:00,84.55,84.55,84.545,84.545,26000000.0
2009-10-22 23:52:00,84.55,84.575,84.55,84.555,42200000.0
2009-10-22 23:53:00,84.55,84.55,84.55,84.55,4000000.0
2009-10-22 23:54:00,84.55,84.55,84.55,84.55,19200000.0
2009-10-22 23:55:00,84.55,84.6,84.545,84.585,116400000.0
2009-10-22 23:56:00,84.585,84.59,84.535,84.545,154800000.0
2009-10-22 23:57:00,84.555,84.61,84.555,84.61,58200000.0
2009-10-22 23:58:00,84.615,84.615,84.61,84.615,14600000.0
2009-10-22 23:59:00,84.595,84.605,84.59,84.59,83400000.0
2009-10-23 00:00:00,84.585,84.61,84.575,84.595,84000000.0
2009-10-23 00:01:00,84.6,84.62,84.59,84.605,92500000.0
2009-10-23 00:02:00,84.61,84.615,84.61,84.615,17200000.0
2009-10-23 00:03:00,84.62,84.65,84.62,84.64,54400000.0
2009-10-23 00:04:00,84.645,84.665,84.645,84.65,26500000.0
2009-10-23 00:05:00,84.65,84.66,84.645,84.645,57900000.0
2009-10-23 00:06:00,84.645,84.645,84.63,84.635,27900000.0
2009-10-23 00:07:00,84.635,84.65,84.615,84.625,179300000.0
2009-10-23 00:08:00,84.63,84.63,84.615,84.62,86400000.0
2009-10-23 00:09:00,84.62,84.625,84.61,84.615,49200000.0
2009-10-23 00:10:00,84.615,84.635,84.615,84.625,65900000.0
2009-10-23 00:11:00,84.625,84.635,84.625,84.625,96100000.0
2009-10-23 00:12:00,84.625,84.645,84.625,84.64,48800000.0
2009-10-23 00:13:00,84.64,84.64,84.625,84.635,106700000.0
2009-10-23 00:14:00,84.614,84.619,84.592,84.619,138600000.0
2009-10-23 00:15:00,84.645,84.655,84.645,84.645,26400000.0
2009-10-23 00:16:00,84.645,84.65,84.645,84.645,34900000.0
2009-10-23 00:17:00,84.645,84.655,84.645,84.655,46400000.0
2009-10-23 00:18:00,84.655,84.655,84.655,84.655,36800000.0
2009-10-23 00:19:00,84.655,84.66,84.655,84.655,90900000.0
2009-10-23 00:20:00,84.66,84.66,84.66,84.66,4800000.0
2009-10-23 00:21:00,84.66,84.665,84.655,84.655,44400000.0
2009-10-23 00:22:00,84.655,84.665,84.655,84.665,44500000.0
2009-10-23 00:23:00,84.665,84.675,84.66,84.675,43400000.0
2009-10-23 00:24:00,84.68,84.685,84.66,84.665,69600000.0
2009-10-23 00:25:00,84.665,84.665,84.645,84.65,74500000.0
2009-10-23 00:26:00,84.65,84.66,84.64,84.66,187400000.0
2009-10-23 00:27:00,84.66,84.665,84.65,84.655,61500000.0
2009-10-23 00:28:00,84.655,84.655,84.65,84.655,72900000.0
2009-10-23 00:29:00,84.655,84.655,84.655,84.655,20800000.0
2009-10-23 00:30:00,84.66,84.665,84.655,84.655,104700000.0
2009-10-23 00:31:00,84.655,84.665,84.655,84.66,30400000.0
2009-10-23 00:32:00,84.66,84.66,84.66,84.66,12000000.0
2009-10-23 00:33:00,84.66,84.66,84.645,84.645,32900000.0
2009-10-23 00:34:00,84.645,84.655,84.635,84.64,30200000.0
2009-10-23 00:35:00,84.64,84.64,84.64,84.64,4100000.0
2009-10-23 00:36:00,84.64,84.64,84.64,84.64,8800000.0
2009-10-23 00:37:00,84.645,84.645,84.645,84.645,7200000.0
2009-10-23 00:38:00,84.619,84.634,84.61,84.63,224600000.0
2009-10-23 00:39:00,84.645,84.655,84.645,84.655,13200000.0
2009-10-23 00:40:00,84.655,84.66,84.655,84.655,60000000.0
2009-10-23 00:41:00,84.66,84.66,84.64,84.655,96400000.0
2009-10-23 00:42:00,84.622,84.647,84.608,84.625,401800000.0
2009-10-23 00:43:00,84.655,84.655,84.655,84.655,5700000.0
2009-10-23 00:44:00,84.655,84.665,84.65,84.665,29100000.0
2009-10-23 00:45:00,84.66,84.665,84.65,84.665,28400000.0
2009-10-23 00:46:00,84.66,84.66,84.66,84.66,2400000.0
2009-10-23 00:47:00,84.66,84.67,84.655,84.665,30400000.0
2009-10-23 00:48:00,84.665,84.68,84.66,84.68,53800000.0
2009-10-23 00:49:00,84.68,84.68,84.68,84.68,4800000.0
2009-10-23 00:50:00,84.67,84.675,84.67,84.67,8300000.0
2009-10-23 00:51:00,84.675,84.675,84.67,84.675,12900000.0
2009-10-23 00:52:00,84.68,84.685,84.68,84.685,12000000.0
2009-10-23 00:53:00,84.685,84.685,84.685,84.685,12000000.0
2009-10-23 00:54:00,84.685,84.7,84.685,84.7,45600000.0
2009-10-23 00:55:00,84.7,84.71,84.695,84.71,42000000.0
2009-10-23 00:56:00,84.71,84.715,84.695,84.715,93100000.0
2009-10-23 00:57:00,84.715,84.72,84.7,84.71,64700000.0
2009-10-23 00:58:00,84.71,84.71,84.71,84.71,4800000.0
2009-10-23 00:59:00,84.695,84.735,84.695,84.72,240600000.0
2009-10-23 01:00:00,84.715,84.745,84.715,84.725,138100000.0
2009-10-23 01:01:00,84.74,84.75,84.725,84.74,153200000.0
2009-10-23 01:02:00,84.74,84.76,84.735,84.76,277400000.0
2009-10-23 01:03:00,84.765,84.765,84.75,84.755,20800000.0
2009-10-23 01:04:00,84.755,84.755,84.735,84.735,80000000.0
2009-10-23 01:05:00,84.735,84.735,84.735,84.735,4800000.0
2009-10-23 01:06:00,84.73,84.735,84.725,84.73,40000000.0
2009-10-23 01:07:00,84.745,84.75,84.745,84.75,53800000.0
2009-10-23 01:08:00,84.75,84.79,84.75,84.79,177600000.0
2009-10-23 01:09:00,84.79,84.81,84.785,84.785,95300000.0
2009-10-23 01:10:00,84.795,84.825,84.785,84.815,168100000.0
2009-10-23 01:11:00,84.815,84.83,84.81,84.83,61600000.0
2009-10-23 01:12:00,84.83,84.83,84.83,84.83,7200000.0
2009-10-23 01:13:00,84.82,84.84,84.82,84.84,57500000.0
2009-10-23 01:14:00,84.84,84.865,84.835,84.86,118700000.0
2009-10-23 01:15:00,84.86,84.885,84.835,84.855,153330000.0
2009-10-23 01:16:00,84.865,84.875,84.85,84.875,48980000.0
2009-10-23 01:17:00,84.875,84.875,84.845,84.855,83640000.0
2009-10-23 01:18:00,84.855,84.855,84.845,84.845,54500000.0
2009-10-23 01:19:00,84.85,84.85,84.84,84.85,151100000.0
2009-10-23 01:20:00,84.845,84.845,84.84,84.84,97700000.0
2009-10-23 01:21:00,84.84,84.855,84.84,84.855,121200000.0
2009-10-23 01:22:00,84.855,84.885,84.855,84.86,145340000.0
2009-10-23 01:23:00,84.86,84.86,84.86,84.86,31200000.0
2009-10-23 01:24:00,84.86,84.865,84.86,84.865,24800000.0
2009-10-23 01:25:00,84.865,84.865,84.855,84.855,63600000.0
2009-10-23 01:26:00,84.855,84.865,84.855,84.86,96800000.0
2009-10-23 01:27:00,84.86,84.865,84.85,84.865,114500000.0
2009-10-23 01:28:00,84.865,84.875,84.86,84.875,110600000.0
2009-10-23 01:29:00,84.875,84.875,84.86,84.87,134600000.0
2009-10-23 01:30:00,84.87,84.88,84.86,84.87,462100000.0
2009-10-23 01:31:00,84.87,84.9,84.865,84.9,232000000.0
2009-10-23 01:32:00,84.9,84.91,84.865,84.885,256400000.0
2009-10-23 01:33:00,84.88,84.89,84.875,84.89,46100000.0
2009-10-23 01:34:00,84.89,84.9,84.875,84.89,113800000.0
2009-10-23 01:35:00,84.9,84.93,84.895,84.905,225300000.0
2009-10-23 01:36:00,84.91,84.91,84.89,84.895,206700000.0
2009-10-23 01:37:00,84.895,84.915,84.88,84.9,212900001.0
2009-10-23 01:38:00,84.9,84.9,84.875,84.885,155600000.0
2009-10-23 01:39:00,84.89,84.9,84.88,84.88,107000000.0
2009-10-23 01:40:00,84.88,84.89,84.88,84.89,42500000.0
2009-10-23 01:41:00,84.89,84.89,84.85,84.865,213900000.0
2009-10-23 01:42:00,84.865,84.875,84.865,84.865,164100000.0
2009-10-23 01:43:00,84.87,84.88,84.865,84.87,57100000.0
2009-10-23 01:44:00,84.87,84.885,84.87,84.88,33800000.0
2009-10-23 01:45:00,84.88,84.89,84.865,84.865,151900000.0
2009-10-23 01:46:00,84.865,84.865,84.845,84.855,61900000.0
2009-10-23 01:47:00,84.855,84.855,84.85,84.85,105800000.0
2009-10-23 01:48:00,84.85,84.885,84.85,84.875,140100000.0
2009-10-23 01:49:00,84.875,84.895,84.865,84.895,226000000.0
2009-10-23 01:50:00,84.905,84.915,84.895,84.895,235400000.0
2009-10-23 01:51:00,84.9,84.915,84.87,84.87,144800000.0
2009-10-23 01:52:00,84.87,84.87,84.855,84.855,205000000.0
2009-10-23 01:53:00,84.855,84.855,84.82,84.835,216300000.0
2009-10-23 01:54:00,84.835,84.875,84.835,84.87,222100000.0
2009-10-23 01:55:00,84.87,84.87,84.86,84.865,148800000.0
2009-10-23 01:56:00,84.865,84.89,84.865,84.89,179200000.0
2009-10-23 01:57:00,84.88,84.89,84.865,84.865,74000000.0
2009-10-23 01:58:00,84.865,84.88,84.86,84.865,95200000.0
2009-10-23 01:59:00,84.865,84.87,84.85,84.87,243200000.0
2009-10-23 02:00:00,84.87,84.875,84.84,84.85,257800000.0
2009-10-23 02:01:00,84.85,84.85,84.83,84.845,192000000.0
2009-10-23 02:02:00,84.845,84.885,84.845,84.87,239200000.0
2009-10-23 02:03:00,84.875,84.89,84.875,84.875,110300000.0
2009-10-23 02:04:00,84.875,84.925,84.87,84.915,329300000.0
2009-10-23 02:05:00,84.915,84.92,84.895,84.92,96800000.0
2009-10-23 02:06:00,84.915,84.92,84.865,84.905,296500000.0
2009-10-23 02:07:00,84.905,84.93,84.895,84.92,194400000.0
2009-10-23 02:08:00,84.925,84.93,84.92,84.925,77600000.0
2009-10-23 02:09:00,84.925,84.95,84.925,84.94,203500000.0
2009-10-23 02:10:00,84.94,84.965,84.94,84.955,156200000.0
2009-10-23 02:11:00,84.955,84.955,84.945,84.955,172900000.0
2009-10-23 02:12:00,84.955,84.985,84.945,84.975,201900000.0
2009-10-23 02:13:00,84.975,84.985,84.96,84.985,237600000.0
2009-10-23 02:14:00,84.99,84.995,84.98,84.995,162900000.0
2009-10-23 02:15:00,85.005,85.02,84.985,85.005,256300000.0
2009-10-23 02:16:00,85.005,85.02,84.96,84.975,221400000.0
2009-10-23 02:17:00,84.98,84.99,84.955,84.96,102400000.0
2009-10-23 02:18:00,84.96,84.985,84.95,84.975,102100000.0
2009-10-23 02:19:00,84.98,85.015,84.975,84.99,231800000.0
2009-10-23 02:20:00,84.99,85.02,84.97,84.985,365400000.0
2009-10-23 02:21:00,85.0,85.01,84.995,85.01,307600000.0
2009-10-23 02:22:00,85.02,85.03,84.985,84.995,238900000.0
2009-10-23 02:23:00,84.995,85.0,84.96,84.985,178300000.0
2009-10-23 02:24:00,84.985,84.995,84.96,84.96,450299999.0
2009-10-23 02:25:00,84.95,84.96,84.94,84.95,148000000.0
2009-10-23 02:26:00,84.95,84.955,84.91,84.92,364400000.0
2009-10-23 02:27:00,84.915,84.94,84.89,84.935,225300000.0
2009-10-23 02:28:00,84.935,84.935,84.895,84.895,167700000.0
2009-10-23 02:29:00,84.895,84.905,84.88,84.895,209000000.0
2009-10-23 02:30:00,84.89,84.91,84.87,84.885,137800000.0
2009-10-23 02:31:00,84.885,84.89,84.865,84.875,162500000.0
2009-10-23 02:32:00,84.86,84.87,84.85,84.855,143200000.0
2009-10-23 02:33:00,84.855,84.855,84.81,84.835,230400000.0
2009-10-23 02:34:00,84.835,84.885,84.815,84.84,249600000.0
2009-10-23 02:35:00,84.84,84.86,84.83,84.845,188800000.0
2009-10-23 02:36:00,84.84,84.88,84.82,84.87,189600000.0
2009-10-23 02:37:00,84.865,84.905,84.855,84.88,229200000.0
2009-10-23 02:38:00,84.88,84.885,84.875,84.88,248000000.0
2009-10-23 02:39:00,84.88,84.9,84.87,84.87,364800000.0
2009-10-23 02:40:00,84.87,84.88,84.845,84.865,277800000.0
2009-10-23 02:41:00,84.865,84.875,84.83,84.845,142800000.0
2009-10-23 02:42:00,84.835,84.835,84.81,84.82,274100000.0
2009-10-23 02:43:00,84.82,84.865,84.815,84.84,270400000.0
2009-10-23 02:44:00,84.84,84.875,84.835,84.875,86500000.0
2009-10-23 02:45:00,84.875,84.895,84.87,84.88,107600000.0
2009-10-23 02:46:00,84.88,84.88,84.835,84.86,120600000.0
2009-10-23 02:47:00,84.86,84.87,84.85,84.85,118500000.0
2009-10-23 02:48:00,84.85,84.855,84.825,84.83,208200000.0
2009-10-23 02:49:00,84.845,84.845,84.795,84.815,244900000.0
2009-10-23 02:50:00,84.815,84.85,84.755,84.82,510100000.0
2009-10-23 02:51:00,84.82,84.82,84.795,84.8,386200000.0
2009-10-23 02:52:00,84.8,84.815,84.795,84.81,183200000.0
2009-10-23 02:53:00,84.81,84.815,84.79,84.79,260800000.0
2009-10-23 02:54:00,84.79,84.8,84.725,84.725,445900000.0
2009-10-23 02:55:00,84.72,84.785,84.715,84.755,470000000.0
2009-10-23 02:56:00,84.755,84.765,84.73,84.755,296900000.0
2009-10-23 02:57:00,84.755,84.77,84.745,84.75,294900000.0
2009-10-23 02:58:00,84.75,84.755,84.71,84.72,289800000.0
2009-10-23 02:59:00,84.715,84.79,84.71,84.79,169800000.0
2009-10-23 03:00:00,84.785,84.815,84.78,84.795,193500000.0
2009-10-23 03:01:00,84.795,84.8,84.75,84.75,250300000.0
2009-10-23 03:02:00,84.75,84.76,84.73,84.73,231900000.0
2009-10-23 03:03:00,84.73,84.765,84.73,84.755,267400000.0
2009-10-23 03:04:00,84.755,84.755,84.75,84.75,58800000.0
2009-10-23 03:05:00,84.75,84.76,84.735,84.745,229800000.0
2009-10-23 03:06:00,84.745,84.745,84.725,84.73,75200000.0
2009-10-23 03:07:00,84.73,84.745,84.715,84.715,133800000.0
2009-10-23 03:08:00,84.715,84.755,84.715,84.755,164600000.0
2009-10-23 03:09:00,84.76,84.795,84.74,84.785,206700000.0
2009-10-23 03:10:00,84.78,84.795,84.775,84.79,68000000.0
2009-10-23 03:11:00,84.785,84.8,84.785,84.795,81200000.0
2009-10-23 03:12:00,84.79,84.805,84.785,84.8,117400000.0
2009-10-23 03:13:00,84.805,84.81,84.79,84.8,59400000.0
2009-10-23 03:14:00,84.815,84.825,84.795,84.795,158100000.0
2009-10-23 03:15:00,84.795,84.855,84.79,84.835,382300000.0
2009-10-23 03:16:00,84.825,84.84,84.81,84.84,266300000.0
2009-10-23 03:17:00,84.845,84.885,84.835,84.835,371100000.0
2009-10-23 03:18:00,84.845,84.865,84.835,84.86,239800000.0
2009-10-23 03:19:00,84.86,84.865,84.825,84.835,211400000.0
2009-10-23 03:20:00,84.835,84.865,84.825,84.825,383900000.0
2009-10-23 03:21:00,84.825,84.855,84.815,84.845,342600000.0
2009-10-23 03:22:00,84.845,84.865,84.82,84.83,215700000.0
2009-10-23 03:23:00,84.835,84.845,84.83,84.845,100100000.0
2009-10-23 03:24:00,84.845,84.845,84.835,84.84,79100000.0
2009-10-23 03:25:00,84.84,84.845,84.825,84.83,60500000.0
2009-10-23 03:26:00,84.825,84.845,84.825,84.84,98000000.0
2009-10-23 03:27:00,84.845,84.875,84.835,84.875,119200000.0
2009-10-23 03:28:00,84.875,84.895,84.855,84.875,239700000.0
2009-10-23 03:29:00,84.88,84.88,84.86,84.865,109400000.0
2009-10-23 03:30:00,84.865,84.875,84.855,84.855,100500000.0
2009-10-23 03:31:00,84.855,84.86,84.835,84.845,176199999.0
2009-10-23 03:32:00,84.845,84.845,84.805,84.81,238600000.0
2009-10-23 03:33:00,84.81,84.845,84.805,84.845,106300000.0
2009-10-23 03:34:00,84.845,84.845,84.815,84.835,175500000.0
2009-10-23 03:35:00,84.845,84.845,84.805,84.815,194200000.0
2009-10-23 03:36:00,84.815,84.84,84.805,84.835,310200000.0
2009-10-23 03:37:00,84.83,84.83,84.815,84.825,109100000.0
2009-10-23 03:38:00,84.83,84.845,84.82,84.835,106900000.0
2009-10-23 03:39:00,84.835,84.84,84.81,84.825,219200000.0
2009-10-23 03:40:00,84.825,84.85,84.82,84.845,135200000.0
2009-10-23 03:41:00,84.85,84.85,84.795,84.8,177300000.0
2009-10-23 03:42:00,84.805,84.805,84.755,84.78,291400000.0
2009-10-23 03:43:00,84.78,84.805,84.78,84.78,192200000.0
2009-10-23 03:44:00,84.78,84.795,84.775,84.795,277400000.0
2009-10-23 03:45:00,84.795,84.835,84.765,84.78,251400000.0
2009-10-23 03:46:00,84.78,84.79,84.765,84.79,165200000.0
2009-10-23 03:47:00,84.79,84.82,84.79,84.8,189900000.0
2009-10-23 03:48:00,84.8,84.815,84.79,84.8,85600000.0
2009-10-23 03:49:00,84.795,84.82,84.78,84.815,289700000.0
2009-10-23 03:50:00,84.81,84.835,84.805,84.805,253100000.0
2009-10-23 03:51:00,84.805,84.82,84.8,84.805,370000000.0
2009-10-23 03:52:00,84.81,84.82,84.79,84.795,233000000.0
2009-10-23 03:53:00,84.795,84.8,84.785,84.79,336100000.0
2009-10-23 03:54:00,84.79,84.795,84.79,84.795,152400000.0
2009-10-23 03:55:00,84.795,84.815,84.795,84.815,296000000.0
2009-10-23 03:56:00,84.815,84.845,84.815,84.835,616000000.0
2009-10-23 03:57:00,84.835,84.845,84.815,84.815,330000000.0
2009-10-23 03:58:00,84.815,84.835,84.815,84.83,258000000.0
2009-10-23 03:59:00,84.83,84.855,84.83,84.85,471800000.0
2009-10-23 04:00:00,84.85,84.855,84.845,84.845,368700000.0
2009-10-23 04:01:00,84.845,84.85,84.84,84.845,69300000.0
2009-10-23 04:02:00,84.845,84.855,84.835,84.835,127500000.0
2009-10-23 04:03:00,84.835,84.84,84.825,84.825,221100000.0
2009-10-23 04:04:00,84.83,84.85,84.825,84.85,270100000.0
2009-10-23 04:05:00,84.845,84.85,84.835,84.84,286200000.0
2009-10-23 04:06:00,84.84,84.855,84.825,84.845,229800000.0
2009-10-23 04:07:00,84.845,84.865,84.845,84.85,290100000.0
2009-10-23 04:08:00,84.85,84.865,84.845,84.865,162800000.0
2009-10-23 04:09:00,84.86,84.875,84.855,84.86,163400000.0
2009-10-23 04:10:00,84.86,84.865,84.845,84.845,158600000.0
2009-10-23 04:11:00,84.845,84.86,84.83,84.855,273200000.0
2009-10-23 04:12:00,84.87,84.89,84.855,84.865,214800000.0
2009-10-23 04:13:00,84.865,84.875,84.85,84.86,341200000.0
2009-10-23 04:14:00,84.86,84.89,84.855,84.875,695700001.0
2009-10-23 04:15:00,84.875,84.89,84.875,84.89,205400000.0
2009-10-23 04:16:00,84.9,84.905,84.88,84.885,431500000.0
2009-10-23 04:17:00,84.885,84.895,84.875,84.885,475700000.0
2009-10-23 04:18:00,84.885,84.885,84.87,84.875,280400000.0
2009-10-23 04:19:00,84.875,84.905,84.875,84.885,424900000.0
2009-10-23 04:20:00,84.885,84.915,84.88,84.905,297500000.0
2009-10-23 04:21:00,84.915,84.915,84.875,84.905,483300001.0
2009-10-23 04:22:00,84.905,84.935,84.905,84.925,327300000.0
2009-10-23 04:23:00,84.925,84.97,84.925,84.93,468800000.0
2009-10-23 04:24:00,84.93,84.965,84.93,84.955,538300000.0
2009-10-23 04:25:00,84.955,85.005,84.94,84.99,745400000.0
2009-10-23 04:26:00,84.99,85.0,84.975,84.975,703899999.0
2009-10-23 04:27:00,84.96,85.005,84.96,84.965,638099999.0
2009-10-23 04:28:00,84.965,84.985,84.94,84.955,878100002.0
2009-10-23 04:29:00,84.955,84.98,84.945,84.96,449500000.0
2009-10-23 04:30:00,84.955,84.955,84.94,84.95,286200000.0
2009-10-23 04:31:00,84.95,84.995,84.95,84.99,359000000.0
2009-10-23 04:32:00,84.99,85.0,84.975,84.99,285400000.0
2009-10-23 04:33:00,84.99,85.0,84.975,84.98,397500000.0
2009-10-23 04:34:00,84.98,84.985,84.94,84.94,564600000.0
2009-10-23 04:35:00,84.94,84.955,84.935,84.945,361700000.0
2009-10-23 04:36:00,84.95,84.965,84.94,84.965,328400000.0
2009-10-23 04:37:00,84.965,84.99,84.96,84.99,324700000.0
2009-10-23 04:38:00,84.985,85.005,84.98,84.99,278700000.0
2009-10-23 04:39:00,84.99,85.0,84.96,84.96,345500000.0
2009-10-23 04:40:00,84.96,84.96,84.935,84.945,430900000.0
2009-10-23 04:41:00,84.945,84.945,84.92,84.93,228500000.0
2009-10-23 04:42:00,84.925,84.94,84.92,84.935,262900000.0
2009-10-23 04:43:00,84.935,84.945,84.925,84.945,583900000.0
2009-10-23 04:44:00,84.955,84.98,84.955,84.98,553800000.0
2009-10-23 04:45:00,84.98,85.005,84.97,84.995,444400000.0
2009-10-23 04:46:00,84.995,85.03,84.995,85.015,717300000.0
2009-10-23 04:47:00,85.015,85.015,84.995,84.995,341800000.0
2009-10-23 04:48:00,84.99,85.01,84.985,85.01,384999998.0
2009-10-23 04:49:00,85.01,85.02,84.995,85.005,357200000.0
2009-10-23 04:50:00,85.0,85.02,85.0,85.015,153900000.0
2009-10-23 04:51:00,85.015,85.02,85.0,85.01,186400000.0
2009-10-23 04:52:00,85.01,85.06,85.005,85.06,537799999.0
2009-10-23 04:53:00,85.06,85.09,85.05,85.07,518300000.0
2009-10-23 04:54:00,85.07,85.075,85.055,85.075,299300001.0
2009-10-23 04:55:00,85.07,85.085,85.065,85.07,518100000.0
2009-10-23 04:56:00,85.07,85.07,85.035,85.065,685899997.0
2009-10-23 04:57:00,85.07,85.095,85.065,85.065,528800000.0
2009-10-23 04:58:00,85.065,85.08,85.045,85.055,663300000.0
2009-10-23 04:59:00,85.045,85.045,85.015,85.015,307699999.0
2009-10-23 05:00:00,85.01,85.055,85.005,85.055,320600001.0
2009-10-23 05:01:00,85.06,85.06,85.03,85.045,182100000.0
2009-10-23 05:02:00,85.04,85.065,85.04,85.055,110400000.0
2009-10-23 05:03:00,85.055,85.055,85.04,85.045,324400000.0
2009-10-23 05:04:00,85.045,85.045,85.03,85.03,130200000.0
2009-10-23 05:05:00,85.03,85.055,85.03,85.05,133600000.0
2009-10-23 05:06:00,85.05,85.05,85.015,85.015,310500000.0
2009-10-23 05:07:00,85.02,85.025,85.005,85.005,423800000.0
2009-10-23 05:08:00,85.005,85.02,85.005,85.005,264499999.0
2009-10-23 05:09:00,85.01,85.02,85.0,85.005,362700001.0
2009-10-23 05:10:00,85.005,85.01,84.98,84.995,480200000.0
2009-10-23 05:11:00,84.995,85.005,84.985,84.985,218000000.0
2009-10-23 05:12:00,84.985,85.005,84.985,85.005,120300000.0
2009-10-23 05:13:00,84.985,85.0,84.985,84.985,365500000.0
2009-10-23 05:14:00,84.985,84.99,84.985,84.985,145900000.0
2009-10-23 05:15:00,84.985,84.985,84.97,84.97,141100000.0
2009-10-23 05:16:00,84.97,84.97,84.96,84.965,521000000.0
2009-10-23 05:17:00,84.965,84.985,84.96,84.985,396800000.0
2009-10-23 05:18:00,84.99,84.99,84.975,84.98,196500000.0
2009-10-23 05:19:00,84.98,84.98,84.98,84.98,36900000.0
2009-10-23 05:20:00,84.98,84.985,84.97,84.97,261300002.0
2009-10-23 05:21:00,84.97,84.975,84.97,84.975,30400000.0
2009-10-23 05:22:00,84.98,85.04,84.98,85.02,184000000.0
2009-10-23 05:23:00,85.02,85.025,85.015,85.015,121400000.0
2009-10-23 05:24:00,85.015,85.035,85.015,85.035,174000000.0
2009-10-23 05:25:00,85.035,85.04,85.025,85.04,149200000.0
2009-10-23 05:26:00,85.035,85.035,85.02,85.025,132400000.0
2009-10-23 05:27:00,85.025,85.03,85.01,85.01,148200000.0
2009-10-23 05:28:00,85.01,85.015,85.005,85.015,385200001.0
2009-10-23 05:29:00,85.01,85.035,85.005,85.03,287600000.0
2009-10-23 05:30:00,85.03,85.095,85.03,85.09,166600000.0
2009-10-23 05:31:00,85.085,85.095,85.055,85.075,365800000.0
2009-10-23 05:32:00,85.075,85.075,85.065,85.065,162500000.0
2009-10-23 05:33:00,85.055,85.085,85.05,85.075,230000000.0
2009-10-23 05:34:00,85.075,85.095,85.065,85.085,125000000.0
2009-10-23 05:35:00,85.085,85.11,85.085,85.105,355100000.0
2009-10-23 05:36:00,85.105,85.105,85.07,85.085,489300000.0
2009-10-23 05:37:00,85.085,85.12,85.085,85.105,531500000.0
2009-10-23 05:38:00,85.105,85.105,85.065,85.105,504300000.0
2009-10-23 05:39:00,85.1,85.12,85.095,85.105,441600001.0
2009-10-23 05:40:00,85.11,85.115,85.07,85.08,401300000.0
2009-10-23 05:41:00,85.08,85.11,85.08,85.095,185800000.0
2009-10-23 05:42:00,85.095,85.11,85.08,85.08,176400000.0
2009-10-23 05:43:00,85.08,85.095,85.075,85.09,405600000.0
2009-10-23 05:44:00,85.09,85.105,85.045,85.045,194400000.0
2009-10-23 05:45:00,85.04,85.05,85.01,85.03,610300000.0
2009-10-23 05:46:00,85.035,85.035,85.015,85.02,352000000.0
2009-10-23 05:47:00,85.02,85.06,85.01,85.02,342900000.0
2009-10-23 05:48:00,85.02,85.04,85.015,85.015,185599999.0
2009-10-23 05:49:00,85.015,85.03,85.005,85.01,458800000.0
2009-10-23 05:50:00,85.005,85.005,84.985,84.985,341600000.0
2009-10-23 05:51:00,84.985,85.005,84.975,84.975,391900000.0
2009-10-23 05:52:00,84.975,84.98,84.96,84.975,454100000.0
2009-10-23 05:53:00,84.975,84.975,84.95,84.955,432500000.0
2009-10-23 05:54:00,84.955,84.96,84.95,84.96,165600000.0
2009-10-23 05:55:00,84.96,84.97,84.94,84.97,502299998.0
2009-10-23 05:56:00,84.97,84.99,84.96,84.97,333700000.0
2009-10-23 05:57:00,84.965,84.995,84.965,84.995,134500000.0
2009-10-23 05:58:00,84.995,85.02,84.99,85.01,252200000.0
2009-10-23 05:59:00,85.01,85.035,85.0,85.0,238700000.0
2009-10-23 06:00:00,85.0,85.0,85.0,85.0,18600000.0
2009-10-23 06:01:00,85.0,85.01,85.0,85.01,195800000.0
2009-10-23 06:02:00,85.015,85.03,85.01,85.02,177200000.0
2009-10-23 06:03:00,85.02,85.04,84.995,84.995,291500000.0
2009-10-23 06:04:00,84.995,84.995,84.985,84.99,233200000.0
2009-10-23 06:05:00,84.99,84.995,84.965,84.965,182800000.0
2009-10-23 06:06:00,84.965,84.985,84.965,84.975,132200000.0
2009-10-23 06:07:00,84.975,84.975,84.95,84.96,192800000.0
2009-10-23 06:08:00,84.96,84.975,84.955,84.965,184800000.0
2009-10-23 06:09:00,84.96,84.96,84.955,84.96,166200000.0
2009-10-23 06:10:00,84.955,84.97,84.94,84.94,251800000.0
2009-10-23 06:11:00,84.94,84.965,84.94,84.955,286700000.0
2009-10-23 06:12:00,84.955,84.96,84.945,84.955,86100000.0
2009-10-23 06:13:00,84.95,84.955,84.94,84.94,215400000.0
2009-10-23 06:14:00,84.94,84.955,84.94,84.945,112300000.0
2009-10-23 06:15:00,84.945,85.0,84.945,84.995,324500000.0
2009-10-23 06:16:00,84.995,84.995,84.99,84.99,264700000.0
2009-10-23 06:17:00,84.995,85.0,84.995,85.0,96200000.0
2009-10-23 06:18:00,85.0,85.005,84.985,84.985,245600000.0
2009-10-23 06:19:00,84.985,84.995,84.97,84.985,282600000.0
2009-10-23 06:20:00,84.985,84.99,84.97,84.97,87600000.0
2009-10-23 06:21:00,84.97,84.98,84.945,84.945,191900000.0
2009-10-23 06:22:00,84.945,84.96,84.945,84.95,262400000.0
2009-10-23 06:23:00,84.95,84.96,84.935,84.935,315400001.0
2009-10-23 06:24:00,84.935,84.955,84.92,84.95,282800000.0
2009-10-23 06:25:00,84.95,84.97,84.94,84.97,271200000.0
2009-10-23 06:26:00,84.97,84.97,84.945,84.945,251700000.0
2009-10-23 06:27:00,84.945,84.945,84.935,84.94,311700000.0
2009-10-23 06:28:00,84.94,84.945,84.935,84.945,119400000.0
2009-10-23 06:29:00,84.945,84.95,84.94,84.94,121100000.0
2009-10-23 06:30:00,84.94,84.97,84.94,84.97,257000000.0
2009-10-23 06:31:00,84.97,84.975,84.955,84.955,170900000.0
2009-10-23 06:32:00,84.955,84.965,84.95,84.965,206400000.0
2009-10-23 06:33:00,84.965,85.025,84.965,85.01,414600000.0
2009-10-23 06:34:00,85.01,85.015,84.985,84.985,283300000.0
2009-10-23 06:35:00,84.985,84.995,84.985,84.99,149400000.0
2009-10-23 06:36:00,85.0,85.0,84.965,84.98,376199999.0
2009-10-23 06:37:00,84.98,84.99,84.975,84.98,149000000.0
2009-10-23 06:38:00,84.98,85.0,84.975,84.975,194300000.0
2009-10-23 06:39:00,84.97,84.98,84.96,84.97,149800000.0
2009-10-23 06:40:00,84.975,85.015,84.975,85.0,267600000.0
2009-10-23 06:41:00,85.0,85.025,84.99,85.015,102400000.0
2009-10-23 06:42:00,85.015,85.015,84.995,85.005,206500000.0
2009-10-23 06:43:00,85.005,85.04,85.005,85.03,217900000.0
2009-10-23 06:44:00,85.03,85.03,85.02,85.025,132900000.0
2009-10-23 06:45:00,85.03,85.045,85.02,85.025,259200000.0
2009-10-23 06:46:00,85.025,85.075,85.025,85.04,180900000.0
2009-10-23 06:47:00,85.04,85.06,85.035,85.06,198800000.0
2009-10-23 06:48:00,85.065,85.065,85.05,85.055,212500000.0
2009-10-23 06:49:00,85.055,85.08,85.015,85.08,401500000.0
2009-10-23 06:50:00,85.08,85.08,85.04,85.075,414899999.0
2009-10-23 06:51:00,85.07,85.07,85.015,85.035,443100001.0
2009-10-23 06:52:00,85.035,85.045,85.015,85.04,585100001.0
2009-10-23 06:53:00,85.04,85.05,85.03,85.045,230899999.0
2009-10-23 06:54:00,85.045,85.07,85.04,85.07,229100000.0
2009-10-23 06:55:00,85.07,85.085,85.06,85.085,273900000.0
2009-10-23 06:56:00,85.08,85.09,85.055,85.055,484800000.0
2009-10-23 06:57:00,85.055,85.07,85.05,85.07,538100000.0
2009-10-23 06:58:00,85.06,85.06,85.035,85.05,434500002.0
2009-10-23 06:59:00,85.055,85.06,85.02,85.05,407700000.0
2009-10-23 07:00:00,85.05,85.065,85.025,85.065,319500000.0
2009-10-23 07:01:00,85.065,85.085,85.055,85.075,589100000.0
2009-10-23 07:02:00,85.075,85.095,85.075,85.085,439700000.0
2009-10-23 07:03:00,85.085,85.105,85.07,85.095,380700000.0
2009-10-23 07:04:00,85.095,85.095,85.055,85.075,431500000.0
2009-10-23 07:05:00,85.075,85.075,85.045,85.045,406900000.0
2009-10-23 07:06:00,85.045,85.08,85.04,85.07,494400000.0
2009-10-23 07:07:00,85.07,85.08,85.07,85.08,223600000.0
2009-10-23 07:08:00,85.08,85.085,85.05,85.055,531900001.0
2009-10-23 07:09:00,85.06,85.095,85.05,85.095,788200000.0
2009-10-23 07:10:00,85.095,85.105,85.075,85.08,233100000.0
2009-10-23 07:11:00,85.085,85.095,85.045,85.07,545200000.0
2009-10-23 07:12:00,85.07,85.08,85.05,85.055,437700000.0
2009-10-23 07:13:00,85.055,85.06,85.01,85.02,332900000.0
2009-10-23 07:14:00,85.02,85.065,85.0,85.055,234300000.0
2009-10-23 07:15:00,85.06,85.075,85.02,85.02,98400000.0
2009-10-23 07:16:00,85.02,85.025,85.01,85.015,348600000.0
2009-10-23 07:17:00,85.015,85.025,85.01,85.015,73100000.0
2009-10-23 07:18:00,85.02,85.025,85.01,85.01,211400000.0
2009-10-23 07:19:00,85.015,85.035,84.995,85.005,267800000.0
2009-10-23 07:20:00,85.01,85.015,84.99,84.995,541800001.0
2009-10-23 07:21:00,84.995,85.02,84.975,85.02,486700000.0
2009-10-23 07:22:00,85.02,85.04,85.005,85.005,94400000.0
2009-10-23 07:23:00,85.005,85.02,84.985,85.005,768700001.0
2009-10-23 07:24:00,85.005,85.03,84.995,84.995,482100000.0
2009-10-23 07:25:00,84.995,85.02,84.975,84.98,548000000.0
2009-10-23 07:26:00,84.98,85.005,84.98,85.0,436500000.0
2009-10-23 07:27:00,84.995,85.0,84.965,84.98,300500000.0
2009-10-23 07:28:00,84.98,85.0,84.97,84.995,231100000.0
2009-10-23 07:29:00,84.99,84.99,84.955,84.96,546600000.0
2009-10-23 07:30:00,84.96,84.97,84.935,84.945,462200000.0
2009-10-23 07:31:00,84.95,84.985,84.945,84.96,429000001.0
2009-10-23 07:32:00,84.97,84.97,84.935,84.94,215700000.0
2009-10-23 07:33:00,84.935,84.955,84.935,84.95,144799999.0
2009-10-23 07:34:00,84.95,84.955,84.92,84.93,295500000.0
2009-10-23 07:35:00,84.93,84.935,84.92,84.92,112800000.0
2009-10-23 07:36:00,84.91,84.92,84.9,84.915,200200000.0
2009-10-23 07:37:00,84.91,84.92,84.895,84.92,348900000.0
2009-10-23 07:38:00,84.92,84.93,84.91,84.92,120200000.0
2009-10-23 07:39:00,84.92,84.95,84.905,84.91,381399999.0
2009-10-23 07:40:00,84.91,84.93,84.91,84.915,298000000.0
2009-10-23 07:41:00,84.915,84.925,84.905,84.92,304000000.0
2009-10-23 07:42:00,84.92,84.955,84.92,84.955,286700000.0
2009-10-23 07:43:00,84.955,84.96,84.91,84.95,563600000.0
2009-10-23 07:44:00,84.95,85.005,84.94,84.975,282300000.0
2009-10-23 07:45:00,84.975,85.005,84.975,85.0,247000000.0
2009-10-23 07:46:00,85.0,85.0,84.975,84.985,82400000.0
2009-10-23 07:47:00,84.98,84.99,84.97,84.98,477200000.0
2009-10-23 07:48:00,84.985,84.985,84.96,84.98,469900000.0
2009-10-23 07:49:00,84.98,85.0,84.975,85.0,493799999.0
2009-10-23 07:50:00,85.0,85.02,84.995,85.015,311500000.0
2009-10-23 07:51:00,85.015,85.045,84.995,85.045,266100000.0
2009-10-23 07:52:00,85.04,85.045,85.01,85.01,635900000.0
2009-10-23 07:53:00,85.015,85.015,84.975,84.975,583000000.0
2009-10-23 07:54:00,84.975,85.005,84.975,84.995,212600000.0
2009-10-23 07:55:00,84.99,85.02,84.985,85.02,64000000.0
2009-10-23 07:56:00,85.02,85.035,85.01,85.025,39200000.0
2009-10-23 07:57:00,85.02,85.035,85.015,85.025,222900000.0
2009-10-23 07:58:00,85.025,85.04,85.01,85.03,133700000.0
2009-10-23 07:59:00,85.03,85.055,85.02,85.045,348300000.0
2009-10-23 08:00:00,85.045,85.06,85.03,85.05,509500000.0
2009-10-23 08:01:00,85.05,85.07,85.035,85.055,546600000.0
2009-10-23 08:02:00,85.055,85.06,85.035,85.045,408200000.0
2009-10-23 08:03:00,85.045,85.055,85.025,85.055,548100000.0
2009-10-23 08:04:00,85.06,85.06,85.04,85.055,481500000.0
2009-10-23 08:05:00,85.05,85.055,85.03,85.035,750800000.0
2009-10-23 08:06:00,85.035,85.05,85.015,85.02,470299999.0
2009-10-23 08:07:00,85.015,85.015,85.0,85.005,350400000.0
2009-10-23 08:08:00,85.0,85.005,84.99,85.0,472699999.0
2009-10-23 08:09:00,84.995,85.03,84.99,85.02,685000000.0
2009-10-23 08:10:00,85.015,85.015,84.995,85.005,330400000.0
2009-10-23 08:11:00,85.0,85.015,85.0,85.0,504999999.0
2009-10-23 08:12:00,84.995,85.03,84.99,85.02,539199998.0
2009-10-23 08:13:00,85.02,85.03,85.01,85.015,389500000.0
2009-10-23 08:14:00,85.015,85.03,85.01,85.015,524299998.0
2009-10-23 08:15:00,85.015,85.03,84.995,85.03,311400000.0
2009-10-23 08:16:00,85.025,85.105,85.025,85.105,686500000.0
2009-10-23 08:17:00,85.11,85.115,85.06,85.065,681399999.0
2009-10-23 08:18:00,85.07,85.115,85.065,85.105,587600000.0
2009-10-23 08:19:00,85.11,85.115,85.07,85.07,691200000.0
2009-10-23 08:20:00,85.07,85.09,84.995,85.02,640199999.0
2009-10-23 08:21:00,85.02,85.055,85.02,85.055,498200000.0
2009-10-23 08:22:00,85.055,85.075,85.045,85.07,698500000.0
2009-10-23 08:23:00,85.07,85.1,85.03,85.1,889299998.0
2009-10-23 08:24:00,85.085,85.1,85.055,85.065,634400000.0
2009-10-23 08:25:00,85.065,85.075,85.04,85.06,726900000.0
2009-10-23 08:26:00,85.06,85.085,85.055,85.07,446000000.0
2009-10-23 08:27:00,85.07,85.08,85.035,85.035,611999999.0
2009-10-23 08:28:00,85.035,85.12,85.03,85.07,649800001.0
2009-10-23 08:29:00,85.07,85.135,85.06,85.13,934999999.0
2009-10-23 08:30:00,85.13,85.14,85.11,85.115,1082699999.0
2009-10-23 08:31:00,85.115,85.14,85.105,85.14,817600000.0
2009-10-23 08:32:00,85.14,85.14,85.075,85.095,536099996.0
2009-10-23 08:33:00,85.095,85.115,85.085,85.115,535800000.0
2009-10-23 08:34:00,85.095,85.1,85.02,85.025,890000000.0
2009-10-23 08:35:00,85.025,85.055,85.02,85.04,905200002.0
2009-10-23 08:36:00,85.04,85.05,85.005,85.04,841600000.0
2009-10-23 08:37:00,85.04,85.05,84.98,84.98,548500000.0
2009-10-23 08:38:00,84.98,85.005,84.975,84.995,848599999.0
2009-10-23 08:39:00,84.995,84.995,84.975,84.985,975199999.0
2009-10-23 08:40:00,84.985,85.035,84.985,85.02,771700000.0
2009-10-23 08:41:00,85.025,85.03,85.005,85.02,728399999.0
2009-10-23 08:42:00,85.02,85.04,85.01,85.04,724899993.0
2009-10-23 08:43:00,85.045,85.06,85.035,85.04,705099997.0
2009-10-23 08:44:00,85.045,85.06,85.04,85.05,674000000.0
2009-10-23 08:45:00,85.05,85.065,85.045,85.05,664299999.0
2009-10-23 08:46:00,85.05,85.06,85.045,85.06,607200001.0
2009-10-23 08:47:00,85.06,85.065,85.04,85.055,965300002.0
2009-10-23 08:48:00,85.055,85.06,85.045,85.045,615700009.0
2009-10-23 08:49:00,85.055,85.055,85.035,85.04,237800000.0
2009-10-23 08:50:00,85.04,85.05,85.02,85.03,440600000.0
2009-10-23 08:51:00,85.035,85.05,85.02,85.035,346100000.0
2009-10-23 08:52:00,85.03,85.04,84.995,85.005,705900001.0
2009-10-23 08:53:00,85.005,85.04,85.0,85.035,696599998.0
2009-10-23 08:54:00,85.04,85.075,85.04,85.05,471500000.0
2009-10-23 08:55:00,85.05,85.06,85.025,85.05,763300001.0
2009-10-23 08:56:00,85.05,85.05,85.025,85.03,398000000.0
2009-10-23 08:57:00,85.03,85.05,85.02,85.035,766299997.0
2009-10-23 08:58:00,85.035,85.075,85.035,85.05,591100000.0
2009-10-23 08:59:00,85.045,85.045,85.01,85.025,453300000.0
2009-10-23 09:00:00,85.025,85.075,85.025,85.075,482899998.0
2009-10-23 09:01:00,85.075,85.075,85.04,85.04,1078100001.0
2009-10-23 09:02:00,85.04,85.075,85.04,85.06,1276299997.0
2009-10-23 09:03:00,85.06,85.065,85.035,85.035,646000000.0
2009-10-23 09:04:00,85.035,85.09,85.035,85.07,676400000.0
2009-10-23 09:05:00,85.07,85.085,85.055,85.07,552100000.0
2009-10-23 09:06:00,85.065,85.085,85.05,85.05,391899999.0
2009-10-23 09:07:00,85.05,85.09,85.035,85.09,196900000.0
2009-10-23 09:08:00,85.09,85.09,85.065,85.065,474300000.0
2009-10-23 09:09:00,85.065,85.105,85.045,85.105,726199999.0
2009-10-23 09:10:00,85.115,85.115,85.085,85.085,685000000.0
2009-10-23 09:11:00,85.085,85.095,85.045,85.05,615600000.0
2009-10-23 09:12:00,85.05,85.1,85.05,85.08,454900000.0
2009-10-23 09:13:00,85.08,85.11,85.055,85.09,528200000.0
2009-10-23 09:14:00,85.095,85.095,85.055,85.055,534000000.0
2009-10-23 09:15:00,85.055,85.085,85.05,85.065,596599999.0
2009-10-23 09:16:00,85.065,85.07,85.045,85.05,226300000.0
2009-10-23 09:17:00,85.05,85.125,85.045,85.11,642300000.0
2009-10-23 09:18:00,85.11,85.135,85.095,85.125,936499998.0
2009-10-23 09:19:00,85.13,85.15,85.09,85.095,724400002.0
2009-10-23 09:20:00,85.095,85.135,85.095,85.115,868500001.0
2009-10-23 09:21:00,85.115,85.145,85.11,85.115,864900000.0
2009-10-23 09:22:00,85.12,85.125,85.105,85.125,433699999.0
2009-10-23 09:23:00,85.12,85.13,85.1,85.105,322899998.0
2009-10-23 09:24:00,85.105,85.105,85.085,85.095,538400000.0
2009-10-23 09:25:00,85.095,85.115,85.095,85.105,501500000.0
2009-10-23 09:26:00,85.105,85.12,85.095,85.095,581399999.0
2009-10-23 09:27:00,85.095,85.11,85.095,85.1,498400000.0
2009-10-23 09:28:00,85.105,85.11,85.075,85.085,892699999.0
2009-10-23 09:29:00,85.085,85.09,85.07,85.07,961799999.0
2009-10-23 09:30:00,85.07,85.095,85.055,85.085,788900001.0
2009-10-23 09:31:00,85.085,85.09,85.075,85.075,544399999.0
2009-10-23 09:32:00,85.075,85.08,85.055,85.07,498599999.0
2009-10-23 09:33:00,85.07,85.075,85.05,85.065,728900003.0
2009-10-23 09:34:00,85.075,85.105,85.055,85.105,700599998.0
2009-10-23 09:35:00,85.11,85.11,85.065,85.085,847200001.0
2009-10-23 09:36:00,85.085,85.13,85.085,85.095,569099999.0
2009-10-23 09:37:00,85.09,85.125,85.09,85.1,1003700001.0
2009-10-23 09:38:00,85.1,85.1,85.065,85.07,863400000.0
2009-10-23 09:39:00,85.07,85.095,85.07,85.085,571399999.0
2009-10-23 09:40:00,85.08,85.09,85.065,85.085,517099999.0
2009-10-23 09:41:00,85.08,85.095,85.075,85.08,451700000.0
2009-10-23 09:42:00,85.08,85.095,85.045,85.045,426200000.0
2009-10-23 09:43:00,85.045,85.085,85.045,85.08,709399998.0
2009-10-23 09:44:00,85.08,85.085,85.07,85.08,466699999.0
2009-10-23 09:45:00,85.08,85.095,85.075,85.09,442800000.0
2009-10-23 09:46:00,85.09,85.095,85.075,85.075,602899999.0
2009-10-23 09:47:00,85.075,85.08,85.055,85.08,731200001.0
2009-10-23 09:48:00,85.07,85.1,85.05,85.055,732700000.0
2009-10-23 09:49:00,85.05,85.105,85.05,85.08,814600003.0
2009-10-23 09:50:00,85.08,85.095,85.065,85.08,631800000.0
2009-10-23 09:51:00,85.08,85.105,85.075,85.08,360900000.0
2009-10-23 09:52:00,85.08,85.115,85.08,85.1,267600000.0
2009-10-23 09:53:00,85.1,85.11,85.085,85.095,347500000.0
2009-10-23 09:54:00,85.095,85.12,85.095,85.1,461700000.0
2009-10-23 09:55:00,85.1,85.125,85.1,85.125,620799999.0
2009-10-23 09:56:00,85.125,85.135,85.11,85.12,416600000.0
2009-10-23 09:57:00,85.12,85.14,85.085,85.09,934699996.0
2009-10-23 09:58:00,85.09,85.1,85.065,85.085,1293000002.0
2009-10-23 09:59:00,85.085,85.085,85.05,85.065,699699999.0
2009-10-23 10:00:00,85.06,85.09,85.035,85.065,806300000.0
2009-10-23 10:01:00,85.065,85.075,85.055,85.055,799499999.0
2009-10-23 10:02:00,85.055,85.07,85.03,85.06,825700001.0
2009-10-23 10:03:00,85.06,85.06,85.015,85.03,633600000.0
2009-10-23 10:04:00,85.03,85.04,85.0,85.04,832400000.0
2009-10-23 10:05:00,85.04,85.06,84.99,84.99,722200000.0
2009-10-23 10:06:00,84.99,85.06,84.99,85.06,461200000.0
2009-10-23 10:07:00,85.06,85.08,85.04,85.075,523300000.0
2009-10-23 10:08:00,85.075,85.075,85.035,85.055,429100000.0
2009-10-23 10:09:00,85.055,85.095,85.05,85.07,327300000.0
2009-10-23 10:10:00,85.07,85.075,85.045,85.045,251400000.0
2009-10-23 10:11:00,85.045,85.07,85.04,85.05,344500000.0
2009-10-23 10:12:00,85.05,85.065,85.045,85.065,687700000.0
2009-10-23 10:13:00,85.07,85.12,85.055,85.09,712100000.0
2009-10-23 10:14:00,85.09,85.09,85.035,85.04,578400000.0
2009-10-23 10:15:00,85.04,85.055,85.025,85.035,870499999.0
2009-10-23 10:16:00,85.035,85.06,85.03,85.04,504399996.0
2009-10-23 10:17:00,85.045,85.055,85.03,85.045,622600000.0
2009-10-23 10:18:00,85.045,85.07,85.045,85.06,416000000.0
2009-10-23 10:19:00,85.065,85.075,85.03,85.04,488900000.0
2009-10-23 10:20:00,85.035,85.035,85.005,85.01,845400000.0
2009-10-23 10:21:00,85.01,85.015,84.985,84.995,795699999.0
2009-10-23 10:22:00,84.995,85.005,84.965,84.985,666899995.0
2009-10-23 10:23:00,84.99,84.99,84.96,84.98,573799998.0
2009-10-23 10:24:00,84.98,85.0,84.96,84.96,572600000.0
2009-10-23 10:25:00,84.965,84.965,84.91,84.96,789399999.0
2009-10-23 10:26:00,84.955,84.955,84.915,84.935,554100000.0
2009-10-23 10:27:00,84.935,84.94,84.91,84.925,577500000.0
2009-10-23 10:28:00,84.925,84.96,84.92,84.925,621500000.0
2009-10-23 10:29:00,84.93,84.945,84.915,84.915,409800000.0
2009-10-23 10:30:00,84.915,84.915,84.705,84.75,487400000.0
2009-10-23 10:31:00,84.74,84.84,84.715,84.83,675600000.0
2009-10-23 10:32:00,84.83,84.85,84.77,84.835,771500000.0
2009-10-23 10:33:00,84.835,84.915,84.83,84.88,849699998.0
2009-10-23 10:34:00,84.885,84.885,84.845,84.855,684900000.0
2009-10-23 10:35:00,84.855,84.855,84.775,84.815,967699998.0
2009-10-23 10:36:00,84.82,84.84,84.795,84.83,913099997.0
2009-10-23 10:37:00,84.83,84.86,84.805,84.855,822099999.0
2009-10-23 10:38:00,84.855,84.855,84.8,84.8,524000000.0
2009-10-23 10:39:00,84.8,84.84,84.78,84.79,819500001.0
2009-10-23 10:40:00,84.79,84.835,84.79,84.805,833900003.0
2009-10-23 10:41:00,84.81,84.815,84.785,84.81,649000002.0
2009-10-23 10:42:00,84.81,84.85,84.8,84.845,675600000.0
2009-10-23 10:43:00,84.845,84.86,84.835,84.855,628700000.0
2009-10-23 10:44:00,84.855,84.885,84.855,84.88,725900002.0
2009-10-23 10:45:00,84.875,84.885,84.85,84.88,805199999.0
2009-10-23 10:46:00,84.88,84.905,84.87,84.905,709600000.0
2009-10-23 10:47:00,84.9,84.9,84.875,84.885,771599999.0
2009-10-23 10:48:00,84.885,84.895,84.86,84.89,492999999.0
2009-10-23 10:49:00,84.89,84.89,84.87,84.885,603900000.0
2009-10-23 10:50:00,84.885,84.915,84.88,84.89,556100001.0
2009-10-23 10:51:00,84.885,84.89,84.81,84.81,717200000.0
2009-10-23 10:52:00,84.805,84.87,84.805,84.84,605500000.0
2009-10-23 10:53:00,84.84,84.875,84.83,84.845,426400000.0
2009-10-23 10:54:00,84.85,84.87,84.845,84.85,445200000.0
2009-10-23 10:55:00,84.85,84.87,84.835,84.87,300900000.0
2009-10-23 10:56:00,84.87,84.87,84.83,84.84,192500000.0
2009-10-23 10:57:00,84.84,84.85,84.83,84.835,471800000.0
2009-10-23 10:58:00,84.845,84.86,84.84,84.86,520100001.0
2009-10-23 10:59:00,84.86,84.865,84.83,84.85,540100000.0
2009-10-23 11:00:00,84.85,84.86,84.82,84.82,569400000.0
2009-10-23 11:01:00,84.82,84.835,84.795,84.825,571100001.0
2009-10-23 11:02:00,84.83,84.845,84.825,84.825,435000000.0
2009-10-23 11:03:00,84.83,84.835,84.765,84.765,746299999.0
2009-10-23 11:04:00,84.765,84.79,84.76,84.77,838599999.0
2009-10-23 11:05:00,84.77,84.78,84.735,84.745,612800001.0
2009-10-23 11:06:00,84.745,84.75,84.725,84.735,654300000.0
2009-10-23 11:07:00,84.74,84.77,84.74,84.77,391100000.0
2009-10-23 11:08:00,84.77,84.77,84.735,84.755,704599999.0
2009-10-23 11:09:00,84.755,84.77,84.725,84.735,629700000.0
2009-10-23 11:10:00,84.735,84.75,84.725,84.745,783000000.0
2009-10-23 11:11:00,84.745,84.765,84.735,84.735,489300000.0
2009-10-23 11:12:00,84.735,84.825,84.735,84.825,612700000.0
2009-10-23 11:13:00,84.83,84.855,84.83,84.845,343000000.0
2009-10-23 11:14:00,84.84,84.91,84.82,84.85,734400000.0
2009-10-23 11:15:00,84.85,84.9,84.85,84.9,427100000.0
2009-10-23 11:16:00,84.9,84.91,84.895,84.9,148100000.0
2009-10-23 11:17:00,84.895,84.905,84.87,84.895,589600000.0
2009-10-23 11:18:00,84.895,84.915,84.875,84.905,608500001.0
2009-10-23 11:19:00,84.905,84.93,84.895,84.93,377200000.0
2009-10-23 11:20:00,84.93,84.94,84.9,84.91,291300000.0
2009-10-23 11:21:00,84.91,84.91,84.895,84.895,416799999.0
2009-10-23 11:22:00,84.895,84.905,84.88,84.89,661100000.0
2009-10-23 11:23:00,84.89,84.9,84.885,84.885,391800000.0
2009-10-23 11:24:00,84.885,84.905,84.885,84.9,345200000.0
2009-10-23 11:25:00,84.9,84.915,84.9,84.905,216000000.0
2009-10-23 11:26:00,84.905,84.915,84.895,84.91,368300000.0
2009-10-23 11:27:00,84.91,84.945,84.905,84.93,773200000.0
2009-10-23 11:28:00,84.935,84.96,84.925,84.95,520900000.0
2009-10-23 11:29:00,84.955,84.97,84.95,84.965,389199999.0
2009-10-23 11:30:00,84.965,84.99,84.965,84.985,462900000.0
2009-10-23 11:31:00,84.985,85.015,84.975,85.005,445099998.0
2009-10-23 11:32:00,85.0,85.025,84.995,85.005,843299999.0
2009-10-23 11:33:00,85.005,85.02,85.0,85.01,481600000.0
2009-10-23 11:34:00,85.015,85.035,85.005,85.005,791200005.0
2009-10-23 11:35:00,85.005,85.005,84.99,85.0,347000000.0
2009-10-23 11:36:00,85.0,85.005,84.99,84.99,482700003.0
2009-10-23 11:37:00,84.99,85.01,84.975,85.005,507500000.0
2009-10-23 11:38:00,85.0,85.01,84.99,85.005,854900007.0
2009-10-23 11:39:00,85.005,85.015,84.945,84.95,976900001.0
2009-10-23 11:40:00,84.955,84.955,84.925,84.935,476800000.0
2009-10-23 11:41:00,84.935,84.945,84.925,84.94,349700000.0
2009-10-23 11:42:00,84.94,84.94,84.925,84.935,375999999.0
2009-10-23 11:43:00,84.935,84.945,84.925,84.93,348400000.0
2009-10-23 11:44:00,84.93,84.95,84.925,84.945,523800000.0
2009-10-23 11:45:00,84.945,84.99,84.94,84.98,231600000.0
2009-10-23 11:46:00,84.98,84.995,84.975,84.98,390800000.0
2009-10-23 11:47:00,84.975,84.985,84.965,84.97,411600000.0
2009-10-23 11:48:00,84.97,84.98,84.96,84.975,749400001.0
2009-10-23 11:49:00,84.975,84.98,84.965,84.98,537899998.0
2009-10-23 11:50:00,84.98,84.985,84.98,84.98,349399999.0
2009-10-23 11:51:00,84.98,84.985,84.97,84.97,462000001.0
2009-10-23 11:52:00,84.975,84.98,84.935,84.97,651899998.0
2009-10-23 11:53:00,84.97,84.97,84.93,84.94,359100001.0
2009-10-23 11:54:00,84.94,84.945,84.905,84.925,540400000.0
2009-10-23 11:55:00,84.925,84.925,84.91,84.915,535600000.0
2009-10-23 11:56:00,84.91,84.925,84.89,84.905,630900000.0
2009-10-23 11:57:00,84.91,84.94,84.9,84.92,474999999.0
2009-10-23 11:58:00,84.92,84.925,84.915,84.92,218400000.0
2009-10-23 11:59:00,84.92,84.92,84.9,84.92,524200000.0
2009-10-23 12:00:00,84.92,84.925,84.885,84.885,555900000.0
2009-10-23 12:01:00,84.89,84.915,84.88,84.895,687800000.0
2009-10-23 12:02:00,84.895,84.93,84.89,84.91,544800002.0
2009-10-23 12:03:00,84.915,84.93,84.905,84.915,585200000.0
2009-10-23 12:04:00,84.915,84.94,84.915,84.925,663799999.0
2009-10-23 12:05:00,84.925,84.94,84.895,84.895,576100001.0
2009-10-23 12:06:00,84.895,84.9,84.845,84.85,606700001.0
2009-10-23 12:07:00,84.845,84.86,84.845,84.855,728500005.0
2009-10-23 12:08:00,84.855,84.905,84.855,84.87,893200000.0
2009-10-23 12:09:00,84.87,84.885,84.85,84.855,900599995.0
2009-10-23 12:10:00,84.855,84.88,84.855,84.865,539699998.0
2009-10-23 12:11:00,84.865,84.895,84.85,84.86,704500000.0
2009-10-23 12:12:00,84.86,84.89,84.855,84.865,660999997.0
2009-10-23 12:13:00,84.865,84.865,84.83,84.865,840800001.0
2009-10-23 12:14:00,84.865,84.865,84.82,84.82,662099999.0
2009-10-23 12:15:00,84.82,84.83,84.765,84.8,1047100000.0
2009-10-23 12:16:00,84.805,84.81,84.785,84.795,688400000.0
2009-10-23 12:17:00,84.795,84.8,84.76,84.775,492400000.0
2009-10-23 12:18:00,84.775,84.785,84.76,84.76,370900000.0
2009-10-23 12:19:00,84.76,84.81,84.755,84.81,142700000.0
2009-10-23 12:20:00,84.81,84.825,84.805,84.81,100500000.0
2009-10-23 12:21:00,84.81,84.835,84.81,84.815,148100000.0
2009-10-23 12:22:00,84.815,84.82,84.785,84.8,169600000.0
2009-10-23 12:23:00,84.8,84.8,84.77,84.78,289800000.0
2009-10-23 12:24:00,84.78,84.79,84.76,84.765,292800000.0
2009-10-23 12:25:00,84.765,84.775,84.75,84.755,312800000.0
2009-10-23 12:26:00,84.76,84.76,84.735,84.745,170700000.0
2009-10-23 12:27:00,84.75,84.75,84.715,84.72,444900000.0
2009-10-23 12:28:00,84.72,84.76,84.72,84.745,431699999.0
2009-10-23 12:29:00,84.745,84.765,84.735,84.76,641399999.0
2009-10-23 12:30:00,84.76,84.765,84.75,84.76,566100000.0
2009-10-23 12:31:00,84.77,84.81,84.755,84.795,588200002.0
2009-10-23 12:32:00,84.795,84.81,84.77,84.77,684600000.0
2009-10-23 12:33:00,84.78,84.8,84.775,84.8,509799997.0
2009-10-23 12:34:00,84.8,84.81,84.79,84.795,382400002.0
2009-10-23 12:35:00,84.795,84.81,84.79,84.805,272500000.0
2009-10-23 12:36:00,84.805,84.805,84.78,84.79,564099999.0
2009-10-23 12:37:00,84.79,84.795,84.77,84.775,303099999.0
2009-10-23 12:38:00,84.775,84.795,84.755,84.775,585300001.0
2009-10-23 12:39:00,84.775,84.79,84.765,84.785,644400001.0
2009-10-23 12:40:00,84.79,84.81,84.77,84.785,646099998.0
2009-10-23 12:41:00,84.785,84.785,84.75,84.78,663400002.0
2009-10-23 12:42:00,84.78,84.79,84.73,84.755,897000000.0
2009-10-23 12:43:00,84.755,84.775,84.75,84.765,609600000.0
2009-10-23 12:44:00,84.765,84.775,84.755,84.765,544400001.0
2009-10-23 12:45:00,84.765,84.765,84.745,84.75,576600000.0
2009-10-23 12:46:00,84.75,84.755,84.73,84.75,484900000.0
2009-10-23 12:47:00,84.75,84.755,84.745,84.745,467500000.0
2009-10-23 12:48:00,84.745,84.755,84.73,84.74,254900000.0
2009-10-23 12:49:00,84.745,84.755,84.73,84.74,503599997.0
2009-10-23 12:50:00,84.745,84.75,84.725,84.73,670799999.0
2009-10-23 12:51:00,84.73,84.75,84.72,84.74,523200000.0
2009-10-23 12:52:00,84.74,84.745,84.715,84.73,583000000.0
2009-10-23 12:53:00,84.735,84.735,84.695,84.7,527000000.0
2009-10-23 12:54:00,84.7,84.71,84.695,84.695,739299999.0
2009-10-23 12:55:00,84.695,84.755,84.69,84.75,347400000.0
2009-10-23 12:56:00,84.755,84.8,84.755,84.79,385399999.0
2009-10-23 12:57:00,84.79,84.795,84.76,84.785,234500000.0
2009-10-23 12:58:00,84.785,84.835,84.785,84.8,351000000.0
2009-10-23 12:59:00,84.8,84.81,84.785,84.79,576099998.0
2009-10-23 13:00:00,84.79,84.805,84.77,84.77,510800002.0
2009-10-23 13:01:00,84.77,84.785,84.77,84.785,530800000.0
2009-10-23 13:02:00,84.785,84.82,84.775,84.815,434599998.0
2009-10-23 13:03:00,84.815,84.84,84.815,84.83,491200000.0
2009-10-23 13:04:00,84.83,84.88,84.83,84.865,380300000.0
2009-10-23 13:05:00,84.865,84.875,84.855,84.855,434500001.0
2009-10-23 13:06:00,84.86,84.86,84.825,84.83,439100000.0
2009-10-23 13:07:00,84.83,84.835,84.81,84.83,635300000.0
2009-10-23 13:08:00,84.83,84.83,84.81,84.815,477899998.0
2009-10-23 13:09:00,84.815,84.855,84.815,84.845,403699999.0
2009-10-23 13:10:00,84.845,84.85,84.815,84.815,440300000.0
2009-10-23 13:11:00,84.815,84.855,84.805,84.85,659700001.0
2009-10-23 13:12:00,84.85,84.855,84.84,84.84,403800000.0
2009-10-23 13:13:00,84.84,84.84,84.82,84.825,438800000.0
2009-10-23 13:14:00,84.825,84.84,84.825,84.84,605199998.0
2009-10-23 13:15:00,84.84,84.85,84.84,84.845,316299998.0
2009-10-23 13:16:00,84.845,84.87,84.845,84.87,292800001.0
2009-10-23 13:17:00,84.875,84.875,84.85,84.855,301000000.0
2009-10-23 13:18:00,84.85,84.86,84.825,84.835,498699999.0
2009-10-23 13:19:00,84.835,84.835,84.78,84.78,657700000.0
2009-10-23 13:20:00,84.785,84.79,84.77,84.77,536000001.0
2009-10-23 13:21:00,84.77,84.81,84.77,84.81,321000000.0
2009-10-23 13:22:00,84.81,84.82,84.785,84.805,580399999.0
2009-10-23 13:23:00,84.805,84.81,84.79,84.79,404900000.0
2009-10-23 13:24:00,84.79,84.81,84.79,84.8,325300000.0
2009-10-23 13:25:00,84.795,84.81,84.785,84.795,384600000.0
2009-10-23 13:26:00,84.795,84.815,84.795,84.8,351600000.0
2009-10-23 13:27:00,84.795,84.82,84.79,84.81,628499998.0
2009-10-23 13:28:00,84.81,84.84,84.81,84.825,559200000.0
2009-10-23 13:29:00,84.825,84.84,84.81,84.835,532100000.0
2009-10-23 13:30:00,84.835,84.84,84.825,84.84,400700000.0
2009-10-23 13:31:00,84.84,84.845,84.815,84.82,388700000.0
2009-10-23 13:32:00,84.83,84.845,84.83,84.835,132800000.0
2009-10-23 13:33:00,84.835,84.845,84.815,84.815,165000000.0
2009-10-23 13:34:00,84.815,84.845,84.815,84.835,431800000.0
2009-10-23 13:35:00,84.84,84.88,84.835,84.865,891300001.0
2009-10-23 13:36:00,84.865,84.885,84.865,84.865,498000000.0
2009-10-23 13:37:00,84.86,84.875,84.84,84.86,713500000.0
2009-10-23 13:38:00,84.86,84.86,84.835,84.855,546400001.0
2009-10-23 13:39:00,84.855,84.855,84.845,84.85,134600000.0
2009-10-23 13:40:00,84.85,84.87,84.85,84.855,534200001.0
2009-10-23 13:41:00,84.855,84.875,84.855,84.875,141200000.0
2009-10-23 13:42:00,84.875,84.89,84.865,84.89,247200000.0
2009-10-23 13:43:00,84.89,84.9,84.87,84.89,587900000.0
2009-10-23 13:44:00,84.89,84.915,84.89,84.89,510799999.0
2009-10-23 13:45:00,84.895,84.9,84.885,84.885,582600002.0
2009-10-23 13:46:00,84.885,84.9,84.865,84.865,527400000.0
2009-10-23 13:47:00,84.865,84.91,84.865,84.9,522599998.0
2009-10-23 13:48:00,84.9,84.9,84.855,84.86,564800000.0
2009-10-23 13:49:00,84.86,84.86,84.84,84.86,216000001.0
2009-10-23 13:50:00,84.86,84.86,84.85,84.86,266600000.0
2009-10-23 13:51:00,84.86,84.875,84.86,84.86,121800000.0
2009-10-23 13:52:00,84.86,84.885,84.86,84.885,402400002.0
2009-10-23 13:53:00,84.885,84.905,84.88,84.885,360700000.0
2009-10-23 13:54:00,84.885,84.915,84.88,84.91,189600000.0
2009-10-23 13:55:00,84.91,84.91,84.905,84.905,309500000.0
2009-10-23 13:56:00,84.905,84.91,84.885,84.89,299200000.0
2009-10-23 13:57:00,84.89,84.915,84.89,84.915,91000000.0
2009-10-23 13:58:00,84.915,84.93,84.895,84.895,386900000.0
2009-10-23 13:59:00,84.895,84.92,84.895,84.915,203900000.0
2009-10-23 14:00:00,84.915,84.925,84.91,84.91,393600000.0
2009-10-23 14:01:00,84.91,84.92,84.91,84.92,250400000.0
2009-10-23 14:02:00,84.915,84.92,84.9,84.9,367600000.0
2009-10-23 14:03:00,84.905,84.94,84.895,84.935,516500000.0
2009-10-23 14:04:00,84.935,84.94,84.92,84.92,470600000.0
2009-10-23 14:05:00,84.92,84.92,84.895,84.895,419000000.0
2009-10-23 14:06:00,84.895,84.91,84.89,84.9,659799998.0
2009-10-23 14:07:00,84.9,84.925,84.885,84.885,650899997.0
2009-10-23 14:08:00,84.885,84.925,84.885,84.925,468300000.0
2009-10-23 14:09:00,84.925,84.93,84.885,84.915,529500000.0
2009-10-23 14:10:00,84.915,84.935,84.9,84.905,344900000.0
2009-10-23 14:11:00,84.905,84.92,84.905,84.91,291400000.0
2009-10-23 14:12:00,84.91,84.945,84.905,84.935,577600000.0
2009-10-23 14:13:00,84.935,84.985,84.935,84.97,905899999.0
2009-10-23 14:14:00,84.97,84.985,84.945,84.985,392699999.0
2009-10-23 14:15:00,84.985,84.99,84.97,84.97,655300001.0
2009-10-23 14:16:00,84.975,84.985,84.96,84.98,345500001.0
2009-10-23 14:17:00,84.975,84.995,84.96,84.965,636600001.0
2009-10-23 14:18:00,84.97,85.015,84.965,85.005,568000000.0
2009-10-23 14:19:00,85.005,85.035,84.995,85.01,347200000.0
2009-10-23 14:20:00,85.01,85.075,85.005,85.065,1128799995.0
2009-10-23 14:21:00,85.06,85.075,85.035,85.065,1067000000.0
2009-10-23 14:22:00,85.065,85.075,85.045,85.05,943100001.0
2009-10-23 14:23:00,85.05,85.075,85.035,85.055,928499999.0
2009-10-23 14:24:00,85.055,85.065,85.055,85.065,513600000.0
2009-10-23 14:25:00,85.06,85.065,85.035,85.045,590899999.0
2009-10-23 14:26:00,85.045,85.05,85.02,85.02,630700000.0
2009-10-23 14:27:00,85.025,85.06,85.02,85.045,497600000.0
2009-10-23 14:28:00,85.05,85.055,85.01,85.055,553100000.0
2009-10-23 14:29:00,85.055,85.08,85.055,85.065,506600000.0
2009-10-23 14:30:00,85.065,85.095,85.05,85.085,1383599999.0
2009-10-23 14:31:00,85.085,85.125,85.085,85.095,675699999.0
2009-10-23 14:32:00,85.095,85.095,85.05,85.05,571500001.0
2009-10-23 14:33:00,85.055,85.125,85.05,85.125,525400000.0
2009-10-23 14:34:00,85.125,85.13,85.09,85.095,798000000.0
2009-10-23 14:35:00,85.095,85.11,85.075,85.105,749600000.0
2009-10-23 14:36:00,85.1,85.105,85.07,85.075,593800000.0
2009-10-23 14:37:00,85.075,85.135,85.075,85.125,758900000.0
2009-10-23 14:38:00,85.125,85.145,85.12,85.13,1047299999.0
2009-10-23 14:39:00,85.125,85.155,85.12,85.155,609800000.0
2009-10-23 14:40:00,85.15,85.175,85.145,85.17,738500000.0
2009-10-23 14:41:00,85.17,85.185,85.155,85.155,481100000.0
2009-10-23 14:42:00,85.16,85.195,85.16,85.18,789399999.0
2009-10-23 14:43:00,85.18,85.195,85.145,85.155,760800003.0
2009-10-23 14:44:00,85.155,85.19,85.14,85.175,628400000.0
2009-10-23 14:45:00,85.18,85.195,85.15,85.165,651300000.0
2009-10-23 14:46:00,85.155,85.195,85.15,85.19,710000001.0
2009-10-23 14:47:00,85.185,85.195,85.175,85.19,774400000.0
2009-10-23 14:48:00,85.19,85.205,85.175,85.175,441900000.0
2009-10-23 14:49:00,85.17,85.19,85.155,85.165,516800000.0
2009-10-23 14:50:00,85.17,85.185,85.165,85.18,666500000.0
2009-10-23 14:51:00,85.18,85.21,85.18,85.21,554800000.0
2009-10-23 14:52:00,85.21,85.215,85.17,85.185,583600000.0
2009-10-23 14:53:00,85.185,85.215,85.18,85.2,666600000.0
2009-10-23 14:54:00,85.2,85.21,85.18,85.18,615200000.0
2009-10-23 14:55:00,85.19,85.19,85.16,85.175,602100001.0
2009-10-23 14:56:00,85.18,85.18,85.155,85.17,630800000.0
2009-10-23 14:57:00,85.17,85.21,85.155,85.175,937500002.0
2009-10-23 14:58:00,85.175,85.18,85.145,85.155,641300001.0
2009-10-23 14:59:00,85.16,85.175,85.125,85.13,685999999.0
2009-10-23 15:00:00,85.13,85.17,85.13,85.165,709100000.0
2009-10-23 15:01:00,85.17,85.185,85.155,85.17,653500000.0
2009-10-23 15:02:00,85.17,85.17,85.14,85.145,777700001.0
2009-10-23 15:03:00,85.145,85.165,85.125,85.125,883900000.0
2009-10-23 15:04:00,85.125,85.145,85.105,85.115,910899999.0
2009-10-23 15:05:00,85.115,85.13,85.095,85.1,689100000.0
2009-10-23 15:06:00,85.1,85.105,85.055,85.075,579999999.0
2009-10-23 15:07:00,85.075,85.075,85.06,85.075,504600001.0
2009-10-23 15:08:00,85.075,85.08,85.055,85.075,555800000.0
2009-10-23 15:09:00,85.075,85.105,85.075,85.085,595300000.0
2009-10-23 15:10:00,85.085,85.095,85.065,85.08,952400001.0
2009-10-23 15:11:00,85.09,85.115,85.075,85.08,892600000.0
2009-10-23 15:12:00,85.085,85.09,85.045,85.045,692000000.0
2009-10-23 15:13:00,85.05,85.07,85.035,85.06,945899999.0
2009-10-23 15:14:00,85.065,85.07,85.04,85.07,636800002.0
2009-10-23 15:15:00,85.07,85.08,85.06,85.065,564000000.0
2009-10-23 15:16:00,85.065,85.085,85.065,85.08,581100000.0
2009-10-23 15:17:00,85.08,85.1,85.08,85.085,587400000.0
2009-10-23 15:18:00,85.085,85.1,85.085,85.1,785399998.0
2009-10-23 15:19:00,85.115,85.13,85.115,85.125,595900000.0
2009-10-23 15:20:00,85.125,85.135,85.115,85.13,591899999.0
2009-10-23 15:21:00,85.13,85.13,85.1,85.115,470000000.0
2009-10-23 15:22:00,85.115,85.125,85.105,85.125,599399999.0
2009-10-23 15:23:00,85.125,85.15,85.115,85.145,441500001.0
2009-10-23 15:24:00,85.145,85.16,85.14,85.155,790100001.0
2009-10-23 15:25:00,85.155,85.195,85.145,85.195,558200000.0
2009-10-23 15:26:00,85.195,85.2,85.165,85.17,943700003.0
2009-10-23 15:27:00,85.17,85.205,85.16,85.175,587199999.0
2009-10-23 15:28:00,85.175,85.21,85.165,85.205,786099999.0
2009-10-23 15:29:00,85.205,85.22,85.175,85.2,1004500000.0
2009-10-23 15:30:00,85.2,85.225,85.165,85.175,697000000.0
2009-10-23 15:31:00,85.175,85.215,85.16,85.175,1133999997.0
2009-10-23 15:32:00,85.175,85.195,85.17,85.185,986700001.0
2009-10-23 15:33:00,85.185,85.21,85.175,85.175,729100000.0
2009-10-23 15:34:00,85.175,85.175,85.15,85.155,514200000.0
2009-10-23 15:35:00,85.165,85.195,85.115,85.13,788400000.0
2009-10-23 15:36:00,85.13,85.15,85.06,85.085,832900000.0
2009-10-23 15:37:00,85.1,85.1,85.025,85.06,868300001.0
2009-10-23 15:38:00,85.06,85.085,85.05,85.075,808900000.0
2009-10-23 15:39:00,85.075,85.095,85.06,85.065,761700000.0
2009-10-23 15:40:00,85.065,85.08,85.04,85.07,672300000.0
2009-10-23 15:41:00,85.07,85.09,85.055,85.065,676100000.0
2009-10-23 15:42:00,85.065,85.095,85.055,85.08,524100000.0
2009-10-23 15:43:00,85.075,85.075,85.02,85.03,713899999.0
2009-10-23 15:44:00,85.03,85.045,85.015,85.015,558400000.0
2009-10-23 15:45:00,85.015,85.015,84.965,84.97,729700001.0
2009-10-23 15:46:00,84.97,85.02,84.96,84.99,770000001.0
2009-10-23 15:47:00,84.99,85.01,84.97,85.01,718399999.0
2009-10-23 15:48:00,85.01,85.015,84.975,85.005,915000000.0
2009-10-23 15:49:00,85.005,85.04,85.005,85.03,560999999.0
2009-10-23 15:50:00,85.025,85.065,85.02,85.04,555800000.0
2009-10-23 15:51:00,85.035,85.08,85.035,85.06,796499999.0
2009-10-23 15:52:00,85.06,85.105,85.055,85.1,717499999.0
2009-10-23 15:53:00,85.105,85.13,85.1,85.12,508500001.0
2009-10-23 15:54:00,85.12,85.14,85.09,85.13,818299998.0
2009-10-23 15:55:00,85.13,85.145,85.1,85.105,676100001.0
2009-10-23 15:56:00,85.11,85.12,85.095,85.105,648000000.0
2009-10-23 15:57:00,85.105,85.14,85.095,85.125,696200001.0
2009-10-23 15:58:00,85.125,85.15,85.125,85.145,762700000.0
2009-10-23 15:59:00,85.145,85.15,85.095,85.11,673100000.0
2009-10-23 16:00:00,85.125,85.31,85.125,85.225,682800000.0
2009-10-23 16:01:00,85.225,85.275,85.225,85.27,1042600001.0
2009-10-23 16:02:00,85.27,85.31,85.16,85.16,883200000.0
2009-10-23 16:03:00,85.155,85.17,85.1,85.1,885500000.0
2009-10-23 16:04:00,85.095,85.095,85.02,85.02,922700000.0
2009-10-23 16:05:00,85.02,85.03,84.97,85.02,950999999.0
2009-10-23 16:06:00,85.025,85.03,84.995,85.01,634400001.0
2009-10-23 16:07:00,85.01,85.015,84.925,84.93,857200000.0
2009-10-23 16:08:00,84.93,84.93,84.885,84.89,822399999.0
2009-10-23 16:09:00,84.89,84.945,84.885,84.94,699100000.0
2009-10-23 16:10:00,84.94,84.94,84.87,84.87,842299999.0
2009-10-23 16:11:00,84.865,84.885,84.84,84.84,921400000.0
2009-10-23 16:12:00,84.835,84.835,84.8,84.815,807399999.0
2009-10-23 16:13:00,84.815,84.84,84.785,84.795,820199999.0
2009-10-23 16:14:00,84.79,84.845,84.78,84.83,896899999.0
2009-10-23 16:15:00,84.83,84.845,84.8,84.835,713300000.0
2009-10-23 16:16:00,84.835,84.875,84.83,84.875,662900000.0
2009-10-23 16:17:00,84.885,84.935,84.865,84.925,824100002.0
2009-10-23 16:18:00,84.94,84.97,84.935,84.96,610200000.0
2009-10-23 16:19:00,84.965,85.01,84.96,84.995,804600000.0
2009-10-23 16:20:00,85.0,85.02,84.995,85.0,747699998.0
2009-10-23 16:21:00,85.0,85.025,84.995,85.02,634299999.0
2009-10-23 16:22:00,85.02,85.04,85.02,85.025,754000003.0
2009-10-23 16:23:00,85.03,85.04,85.005,85.015,747899999.0
2009-10-23 16:24:00,85.015,85.05,84.98,85.045,948800002.0
2009-10-23 16:25:00,85.045,85.06,84.975,84.985,893600000.0
2009-10-23 16:26:00,84.985,84.985,84.965,84.975,798200002.0
2009-10-23 16:27:00,84.975,85.02,84.965,85.005,646800001.0
2009-10-23 16:28:00,85.005,85.045,85.005,85.03,722699998.0
2009-10-23 16:29:00,85.03,85.12,85.025,85.115,850799997.0
2009-10-23 16:30:00,85.115,85.12,85.0,85.02,613200000.0
2009-10-23 16:31:00,85.02,85.025,84.97,85.01,792299999.0
2009-10-23 16:32:00,85.01,85.01,84.97,84.97,594600000.0
2009-10-23 16:33:00,84.97,85.02,84.96,85.01,697300000.0
2009-10-23 16:34:00,85.005,85.03,84.97,84.97,912800000.0
2009-10-23 16:35:00,84.97,85.01,84.95,84.975,880000000.0
2009-10-23 16:36:00,84.975,84.99,84.955,84.975,951000002.0
2009-10-23 16:37:00,84.975,84.975,84.96,84.97,444300000.0
2009-10-23 16:38:00,84.975,84.995,84.935,84.975,410200000.0
2009-10-23 16:39:00,84.975,85.02,84.975,85.01,626899998.0
2009-10-23 16:40:00,85.01,85.06,85.01,85.055,600499998.0
2009-10-23 16:41:00,85.055,85.075,85.045,85.07,671800001.0
2009-10-23 16:42:00,85.07,85.085,85.03,85.055,852100001.0
2009-10-23 16:43:00,85.055,85.055,85.03,85.05,758000000.0
2009-10-23 16:44:00,85.05,85.055,84.995,85.005,812999999.0
2009-10-23 16:45:00,85.005,85.025,84.965,84.975,1006199999.0
2009-10-23 16:46:00,84.975,84.98,84.94,84.95,779300000.0
2009-10-23 16:47:00,84.95,84.995,84.95,84.975,548800000.0
2009-10-23 16:48:00,84.975,85.005,84.975,84.995,525199999.0
2009-10-23 16:49:00,84.995,85.03,84.995,85.015,734500001.0
2009-10-23 16:50:00,85.015,85.025,84.995,85.0,992600006.0
2009-10-23 16:51:00,85.0,85.015,84.98,85.0,1075400001.0
2009-10-23 16:52:00,85.005,85.005,84.975,84.975,778700001.0
2009-10-23 16:53:00,84.975,85.005,84.96,84.985,803399998.0
2009-10-23 16:54:00,84.985,85.025,84.985,85.005,600800000.0
2009-10-23 16:55:00,85.005,85.01,84.925,84.935,972200000.0
2009-10-23 16:56:00,84.935,84.97,84.935,84.94,776100003.0
2009-10-23 16:57:00,84.94,84.975,84.93,84.95,872600000.0
2009-10-23 16:58:00,84.95,84.985,84.94,84.95,1041900000.0
2009-10-23 16:59:00,84.95,85.025,84.945,85.005,1336899996.0
2009-10-23 17:00:00,85.005,85.015,84.985,85.005,842999999.0
2009-10-23 17:01:00,85.005,85.02,84.99,85.005,896000003.0
2009-10-23 17:02:00,85.005,85.015,84.96,84.96,752899998.0
2009-10-23 17:03:00,84.96,84.97,84.945,84.95,637200002.0
2009-10-23 17:04:00,84.945,84.975,84.93,84.94,702399999.0
2009-10-23 17:05:00,84.94,84.975,84.935,84.945,894799999.0
2009-10-23 17:06:00,84.945,84.965,84.945,84.965,860300000.0
2009-10-23 17:07:00,84.965,84.98,84.955,84.965,1090399996.0
2009-10-23 17:08:00,84.965,84.99,84.96,84.96,575599999.0
2009-10-23 17:09:00,84.96,84.985,84.94,84.985,1057999998.0
2009-10-23 17:10:00,84.985,85.025,84.98,85.0,761600000.0
2009-10-23 17:11:00,85.0,85.02,84.985,85.005,593400000.0
2009-10-23 17:12:00,85.005,85.005,84.965,84.965,989700001.0
2009-10-23 17:13:00,84.97,84.98,84.955,84.98,844400003.0
2009-10-23 17:14:00,84.975,85.005,84.965,84.995,651700001.0
2009-10-23 17:15:00,85.0,85.005,84.96,84.97,650800000.0
2009-10-23 17:16:00,84.965,84.975,84.915,84.925,606899996.0
2009-10-23 17:17:00,84.925,84.93,84.88,84.89,928899999.0
2009-10-23 17:18:00,84.885,84.905,84.845,84.85,1177499995.0
2009-10-23 17:19:00,84.85,84.86,84.815,84.85,812699998.0
2009-10-23 17:20:00,84.85,84.885,84.83,84.855,905299999.0
2009-10-23 17:21:00,84.85,84.885,84.84,84.885,644800002.0
2009-10-23 17:22:00,84.885,84.9,84.85,84.875,1012900001.0
2009-10-23 17:23:00,84.875,84.905,84.875,84.905,635099997.0
2009-10-23 17:24:00,84.905,84.93,84.9,84.92,609899999.0
2009-10-23 17:25:00,84.92,84.95,84.905,84.95,713100000.0
2009-10-23 17:26:00,84.955,84.96,84.925,84.925,644499999.0
2009-10-23 17:27:00,84.92,84.96,84.92,84.955,676399996.0
2009-10-23 17:28:00,84.95,85.02,84.95,84.975,662700000.0
2009-10-23 17:29:00,84.975,84.99,84.965,84.975,521099999.0
2009-10-23 17:30:00,84.98,84.98,84.95,84.955,588400000.0
2009-10-23 17:31:00,84.955,84.965,84.93,84.945,979400000.0
2009-10-23 17:32:00,84.94,84.95,84.925,84.94,792199998.0
2009-10-23 17:33:00,84.94,84.95,84.9,84.9,1097899996.0
2009-10-23 17:34:00,84.895,84.915,84.85,84.86,811200001.0
2009-10-23 17:35:00,84.86,84.885,84.855,84.865,714200000.0
2009-10-23 17:36:00,84.865,84.885,84.855,84.87,504400000.0
2009-10-23 17:37:00,84.87,84.915,84.855,84.915,803699999.0
2009-10-23 17:38:00,84.915,84.915,84.895,84.91,758600003.0
2009-10-23 17:39:00,84.91,84.935,84.89,84.935,566000000.0
2009-10-23 17:40:00,84.935,84.985,84.935,84.975,671000003.0
2009-10-23 17:41:00,84.975,85.01,84.97,85.005,917400003.0
2009-10-23 17:42:00,85.0,85.025,84.99,85.0,771099999.0
2009-10-23 17:43:00,84.995,85.01,84.995,85.0,544699998.0
2009-10-23 17:44:00,85.0,85.015,84.995,84.995,837499998.0
2009-10-23 17:45:00,84.995,85.005,84.985,84.985,675400000.0
2009-10-23 17:46:00,84.985,84.99,84.95,84.95,653299998.0
2009-10-23 17:47:00,84.95,84.965,84.93,84.94,416100000.0
2009-10-23 17:48:00,84.94,84.97,84.93,84.97,627800000.0
2009-10-23 17:49:00,84.97,84.975,84.96,84.975,352600000.0
2009-10-23 17:50:00,84.975,84.99,84.975,84.98,498299998.0
2009-10-23 17:51:00,84.98,85.015,84.975,85.005,801100000.0
2009-10-23 17:52:00,85.005,85.04,85.005,85.025,956499998.0
2009-10-23 17:53:00,85.025,85.04,85.01,85.03,555399999.0
2009-10-23 17:54:00,85.03,85.06,85.03,85.04,497900000.0
2009-10-23 17:55:00,85.045,85.05,85.015,85.02,604000000.0
2009-10-23 17:56:00,85.02,85.035,85.01,85.01,634999999.0
2009-10-23 17:57:00,85.01,85.015,84.975,85.005,545200000.0
2009-10-23 17:58:00,85.005,85.04,85.005,85.025,426000000.0
2009-10-23 17:59:00,85.03,85.045,85.01,85.01,713699998.0
2009-10-23 18:00:00,85.015,85.035,85.01,85.03,664799999.0
2009-10-23 18:01:00,85.03,85.065,85.025,85.045,664200000.0
2009-10-23 18:02:00,85.045,85.115,85.045,85.115,423900000.0
2009-10-23 18:03:00,85.11,85.11,85.05,85.065,818200000.0
2009-10-23 18:04:00,85.06,85.06,85.035,85.04,323999999.0
2009-10-23 18:05:00,85.04,85.05,85.02,85.05,694800000.0
2009-10-23 18:06:00,85.055,85.075,85.045,85.07,589800000.0
2009-10-23 18:07:00,85.07,85.095,85.07,85.08,394300001.0
2009-10-23 18:08:00,85.08,85.09,85.05,85.05,712000000.0
2009-10-23 18:09:00,85.05,85.06,85.05,85.05,507300000.0
2009-10-23 18:10:00,85.055,85.065,85.05,85.05,421200000.0
2009-10-23 18:11:00,85.05,85.06,85.025,85.025,532099999.0
2009-10-23 18:12:00,85.025,85.03,85.015,85.025,394200001.0
2009-10-23 18:13:00,85.025,85.05,85.015,85.04,590200000.0
2009-10-23 18:14:00,85.04,85.05,84.98,84.985,416800000.0
2009-10-23 18:15:00,84.985,84.985,84.955,84.96,295800000.0
2009-10-23 18:16:00,84.96,84.98,84.955,84.97,416899999.0
2009-10-23 18:17:00,84.975,85.02,84.97,85.005,508999999.0
2009-10-23 18:18:00,85.0,85.01,84.985,84.995,421200000.0
2009-10-23 18:19:00,84.995,85.02,84.995,85.015,409899998.0
2009-10-23 18:20:00,85.02,85.02,84.97,84.98,374999999.0
2009-10-23 18:21:00,84.98,84.985,84.94,84.96,440100001.0
2009-10-23 18:22:00,84.955,84.995,84.955,84.985,580400001.0
2009-10-23 18:23:00,84.985,85.0,84.975,84.995,665099997.0
2009-10-23 18:24:00,84.995,85.015,84.98,85.0,473400001.0
2009-10-23 18:25:00,85.005,85.005,84.98,84.985,169199999.0
2009-10-23 18:26:00,84.985,85.005,84.97,84.985,279100000.0
2009-10-23 18:27:00,84.985,85.0,84.985,85.0,213400000.0
2009-10-23 18:28:00,85.0,85.025,84.995,85.015,623799997.0
2009-10-23 18:29:00,85.015,85.04,85.015,85.035,230999999.0
2009-10-23 18:30:00,85.03,85.03,85.01,85.01,275500000.0
2009-10-23 18:31:00,85.005,85.01,84.995,84.995,519000000.0
2009-10-23 18:32:00,84.995,85.0,84.99,85.0,304600001.0
2009-10-23 18:33:00,85.0,85.005,85.0,85.0,308700000.0
2009-10-23 18:34:00,84.995,85.005,84.995,85.0,313800000.0
2009-10-23 18:35:00,85.0,85.01,84.995,84.995,293200000.0
2009-10-23 18:36:00,84.995,85.01,84.99,85.005,233799999.0
2009-10-23 18:37:00,84.995,85.01,84.995,85.01,200200000.0
2009-10-23 18:38:00,85.015,85.03,85.005,85.025,380799998.0
2009-10-23 18:39:00,85.025,85.055,85.02,85.045,876799998.0
2009-10-23 18:40:00,85.045,85.065,85.045,85.045,594500001.0
2009-10-23 18:41:00,85.045,85.06,85.04,85.05,243700000.0
2009-10-23 18:42:00,85.05,85.05,85.035,85.05,276899996.0
2009-10-23 18:43:00,85.05,85.055,85.04,85.05,328500001.0
2009-10-23 18:44:00,85.05,85.06,85.035,85.055,412000000.0
2009-10-23 18:45:00,85.055,85.075,85.04,85.065,762799999.0
2009-10-23 18:46:00,85.065,85.115,85.055,85.1,653800000.0
2009-10-23 18:47:00,85.1,85.12,85.1,85.105,512099998.0
2009-10-23 18:48:00,85.105,85.115,85.095,85.095,411100000.0
2009-10-23 18:49:00,85.095,85.11,85.09,85.09,290900001.0
2009-10-23 18:50:00,85.09,85.09,85.075,85.075,149200000.0
2009-10-23 18:51:00,85.075,85.085,85.075,85.085,192000000.0
2009-10-23 18:52:00,85.08,85.08,85.045,85.045,483000000.0
2009-10-23 18:53:00,85.04,85.045,85.025,85.03,321199999.0
2009-10-23 18:54:00,85.03,85.065,85.025,85.045,530000000.0
2009-10-23 18:55:00,85.045,85.065,85.04,85.065,233800001.0
2009-10-23 18:56:00,85.065,85.065,85.015,85.02,463500000.0
2009-10-23 18:57:00,85.02,85.02,84.985,85.015,801199997.0
2009-10-23 18:58:00,85.015,85.02,84.995,84.995,388999999.0
2009-10-23 18:59:00,85.015,85.03,85.015,85.025,483400000.0
2009-10-23 19:00:00,85.025,85.025,84.99,84.995,698100000.0
2009-10-23 19:01:00,84.995,85.015,84.985,85.01,484700001.0
2009-10-23 19:02:00,85.01,85.035,85.0,85.0,501800001.0
2009-10-23 19:03:00,84.99,85.0,84.97,84.985,484500001.0
2009-10-23 19:04:00,84.985,85.005,84.985,84.985,476200000.0
2009-10-23 19:05:00,84.985,84.995,84.96,84.99,565600000.0
2009-10-23 19:06:00,84.99,85.02,84.99,85.0,368500000.0
2009-10-23 19:07:00,85.0,85.03,85.0,85.025,396000003.0
2009-10-23 19:08:00,85.02,85.025,84.99,84.995,487300000.0
2009-10-23 19:09:00,84.995,85.005,84.985,85.0,378300000.0
2009-10-23 19:10:00,85.0,85.01,84.995,85.005,297300000.0
2009-10-23 19:11:00,85.01,85.045,85.005,85.045,526600002.0
2009-10-23 19:12:00,85.045,85.07,85.025,85.07,432300000.0
2009-10-23 19:13:00,85.065,85.08,85.06,85.065,478399999.0
2009-10-23 19:14:00,85.07,85.07,85.035,85.035,226300000.0
2009-10-23 19:15:00,85.035,85.07,85.035,85.06,428000001.0
2009-10-23 19:16:00,85.06,85.075,85.055,85.07,327599998.0
2009-10-23 19:17:00,85.07,85.08,85.06,85.065,534600001.0
2009-10-23 19:18:00,85.07,85.075,85.05,85.065,873499998.0
2009-10-23 19:19:00,85.06,85.06,85.04,85.05,406000001.0
2009-10-23 19:20:00,85.05,85.05,84.99,84.995,404399999.0
2009-10-23 19:21:00,84.995,85.01,84.97,84.97,482000000.0
2009-10-23 19:22:00,84.97,84.975,84.96,84.965,460200001.0
2009-10-23 19:23:00,84.965,84.97,84.92,84.955,576000001.0
2009-10-23 19:24:00,84.955,84.97,84.945,84.945,337000000.0
2009-10-23 19:25:00,84.945,84.97,84.945,84.96,401799999.0
2009-10-23 19:26:00,84.96,84.98,84.96,84.97,419399999.0
2009-10-23 19:27:00,84.97,84.985,84.96,84.98,301600000.0
2009-10-23 19:28:00,84.975,84.98,84.95,84.96,287400000.0
2009-10-23 19:29:00,84.955,84.965,84.95,84.96,394100000.0
2009-10-23 19:30:00,84.96,84.97,84.935,84.935,308699998.0
2009-10-23 19:31:00,84.935,84.935,84.81,84.815,398599998.0
2009-10-23 19:32:00,84.815,84.85,84.8,84.84,787499998.0
2009-10-23 19:33:00,84.84,84.86,84.815,84.825,607600000.0
2009-10-23 19:34:00,84.82,84.83,84.81,84.825,708499999.0
2009-10-23 19:35:00,84.825,84.83,84.8,84.81,530200000.0
2009-10-23 19:36:00,84.795,84.815,84.79,84.805,758000000.0
2009-10-23 19:37:00,84.805,84.825,84.785,84.805,469300000.0
2009-10-23 19:38:00,84.805,84.815,84.775,84.81,431800000.0
2009-10-23 19:39:00,84.81,84.82,84.79,84.81,388399999.0
2009-10-23 19:40:00,84.81,84.835,84.795,84.815,448100000.0
2009-10-23 19:41:00,84.81,84.85,84.81,84.85,216500000.0
2009-10-23 19:42:00,84.85,84.89,84.85,84.875,408200000.0
2009-10-23 19:43:00,84.88,84.885,84.865,84.875,451300000.0
2009-10-23 19:44:00,84.875,84.88,84.845,84.87,650699999.0
2009-10-23 19:45:00,84.87,84.875,84.83,84.84,430200000.0
2009-10-23 19:46:00,84.835,84.845,84.83,84.84,178700000.0
2009-10-23 19:47:00,84.845,84.855,84.835,84.85,449800001.0
2009-10-23 19:48:00,84.85,84.85,84.825,84.84,424800000.0
2009-10-23 19:49:00,84.835,84.86,84.83,84.845,371100000.0
2009-10-23 19:50:00,84.845,84.875,84.845,84.87,306900000.0
2009-10-23 19:51:00,84.87,84.895,84.86,84.89,366000001.0
2009-10-23 19:52:00,84.895,84.925,84.89,84.925,250300000.0
2009-10-23 19:53:00,84.92,84.93,84.91,84.92,315099999.0
2009-10-23 19:54:00,84.92,84.95,84.92,84.935,200300000.0
2009-10-23 19:55:00,84.935,84.955,84.935,84.945,175400000.0
2009-10-23 19:56:00,84.945,84.945,84.915,84.915,364199999.0
2009-10-23 19:57:00,84.915,84.925,84.915,84.915,164000000.0
2009-10-23 19:58:00,84.915,84.925,84.915,84.925,56800000.0
2009-10-23 19:59:00,84.925,84.955,84.915,84.95,430600000.0
2009-10-23 20:00:00,84.95,84.95,84.91,84.925,506100000.0
2009-10-23 20:01:00,84.925,84.925,84.885,84.895,442999999.0
2009-10-23 20:02:00,84.895,84.905,84.855,84.855,557399999.0
2009-10-23 20:03:00,84.855,84.855,84.835,84.835,401800000.0
2009-10-23 20:04:00,84.835,84.84,84.82,84.82,400100000.0
2009-10-23 20:05:00,84.82,84.84,84.8,84.8,625300000.0
2009-10-23 20:06:00,84.8,84.805,84.77,84.77,753599996.0
2009-10-23 20:07:00,84.77,84.82,84.77,84.82,700100001.0
2009-10-23 20:08:00,84.82,84.885,84.82,84.86,558500000.0
2009-10-23 20:09:00,84.86,84.87,84.855,84.86,493599998.0
2009-10-23 20:10:00,84.86,84.905,84.86,84.905,402200000.0
2009-10-23 20:11:00,84.905,84.91,84.88,84.885,247400000.0
2009-10-23 20:12:00,84.885,84.915,84.875,84.89,380500000.0
2009-10-23 20:13:00,84.89,84.89,84.85,84.88,495000000.0
2009-10-23 20:14:00,84.88,84.905,84.875,84.905,282200000.0
2009-10-23 20:15:00,84.905,84.925,84.88,84.895,849700000.0
2009-10-23 20:16:00,84.895,84.905,84.89,84.89,407200000.0
2009-10-23 20:17:00,84.895,84.915,84.885,84.91,346200000.0
2009-10-23 20:18:00,84.91,84.94,84.91,84.925,488900000.0
2009-10-23 20:19:00,84.925,84.925,84.9,84.915,225499999.0
2009-10-23 20:20:00,84.92,84.935,84.905,84.93,445500000.0
2009-10-23 20:21:00,84.93,84.995,84.93,84.995,429699999.0
2009-10-23 20:22:00,85.0,85.005,84.975,84.98,626400000.0
2009-10-23 20:23:00,84.98,85.0,84.98,84.995,256000000.0
2009-10-23 20:24:00,84.995,84.995,84.965,84.97,315800000.0
2009-10-23 20:25:00,84.965,84.965,84.94,84.94,486399999.0
2009-10-23 20:26:00,84.94,84.94,84.93,84.935,301999998.0
2009-10-23 20:27:00,84.93,84.94,84.93,84.94,352599999.0
2009-10-23 20:28:00,84.94,84.945,84.93,84.93,227200000.0
2009-10-23 20:29:00,84.93,84.935,84.925,84.93,60600000.0
2009-10-23 20:30:00,84.93,84.965,84.915,84.93,316400000.0
2009-10-23 20:31:00,84.93,84.93,84.895,84.9,356500000.0
2009-10-23 20:32:00,84.9,84.91,84.9,84.91,125900000.0
2009-10-23 20:33:00,84.895,84.895,84.89,84.89,58100000.0
2009-10-23 20:34:00,84.89,84.91,84.885,84.905,452100000.0
2009-10-23 20:35:00,84.905,84.935,84.9,84.925,589200000.0
2009-10-23 20:36:00,84.925,84.925,84.91,84.91,312400000.0
2009-10-23 20:37:00,84.91,84.92,84.91,84.915,370400000.0
2009-10-23 20:38:00,84.915,84.93,84.91,84.91,352600000.0
2009-10-23 20:39:00,84.91,84.915,84.91,84.915,235200000.0
2009-10-23 20:40:00,84.915,84.92,84.905,84.91,431600000.0
2009-10-23 20:41:00,84.91,84.915,84.905,84.915,179000000.0
2009-10-23 20:42:00,84.915,84.915,84.895,84.9,246900000.0
2009-10-23 20:43:00,84.9,84.92,84.89,84.92,559200000.0
2009-10-23 20:44:00,84.92,84.93,84.915,84.92,273900000.0
2009-10-23 20:45:00,84.92,84.97,84.915,84.965,567700001.0
2009-10-23 20:46:00,84.965,84.975,84.955,84.96,382600001.0
2009-10-23 20:47:00,84.96,84.965,84.93,84.935,528999999.0
2009-10-23 20:48:00,84.935,84.945,84.935,84.945,318600002.0
2009-10-23 20:49:00,84.945,84.945,84.925,84.945,367500001.0
2009-10-23 20:50:00,84.945,84.945,84.935,84.94,357800002.0
2009-10-23 20:51:00,84.94,84.945,84.93,84.935,203900000.0
2009-10-23 20:52:00,84.935,84.94,84.93,84.93,668300000.0
2009-10-23 20:53:00,84.93,84.93,84.9,84.905,551999992.0
2009-10-23 20:54:00,84.905,84.905,84.855,84.86,582100000.0
2009-10-23 20:55:00,84.86,84.86,84.82,84.83,792100003.0
2009-10-23 20:56:00,84.83,84.85,84.82,84.85,323800000.0
2009-10-23 20:57:00,84.85,84.86,84.83,84.85,276000001.0
2009-10-23 20:58:00,84.85,84.855,84.835,84.845,724600000.0
2009-10-23 20:59:00,84.845,84.87,84.835,84.87,249900000.0
2009-10-23 21:00:00,84.87,84.88,84.865,84.87,49400000.0
2009-10-23 21:01:00,84.865,84.865,84.845,84.85,180800000.0
2009-10-23 21:02:00,84.845,84.86,84.835,84.845,120400000.0
2009-10-23 21:03:00,84.845,84.86,84.84,84.855,180100000.0
2009-10-23 21:04:00,84.855,84.86,84.845,84.855,122400000.0
2009-10-23 21:05:00,84.855,84.86,84.845,84.85,45200000.0
2009-10-23 21:06:00,84.85,84.88,84.845,84.875,147300000.0
2009-10-23 21:07:00,84.875,84.89,84.865,84.875,274700000.0
2009-10-23 21:08:00,84.875,84.89,84.87,84.89,149100000.0
2009-10-23 21:09:00,84.89,84.89,84.86,84.86,103500000.0
2009-10-23 21:10:00,84.86,84.885,84.86,84.885,101700000.0
2009-10-23 21:11:00,84.885,84.89,84.855,84.865,253800000.0
2009-10-23 21:12:00,84.86,84.885,84.86,84.88,60200000.0
2009-10-23 21:13:00,84.885,84.93,84.885,84.93,110900000.0
2009-10-23 21:14:00,84.93,84.95,84.925,84.95,136800000.0
2009-10-23 21:15:00,84.94,84.95,84.94,84.94,60800000.0
2009-10-23 21:16:00,84.945,84.945,84.865,84.87,163800000.0
2009-10-23 21:17:00,84.87,84.87,84.86,84.86,102000000.0
2009-10-23 21:18:00,84.86,84.865,84.86,84.865,38500000.0
2009-10-23 21:19:00,84.865,84.875,84.85,84.855,210600000.0
2009-10-23 21:20:00,84.855,84.86,84.84,84.84,105400000.0
2009-10-23 21:21:00,84.84,84.84,84.815,84.82,115800000.0
2009-10-23 21:22:00,84.815,84.82,84.805,84.805,176200000.0
2009-10-23 21:23:00,84.8,84.815,84.8,84.81,102800000.0
2009-10-23 21:24:00,84.81,84.85,84.81,84.815,190000000.0
2009-10-23 21:25:00,84.815,84.82,84.77,84.77,165800000.0
2009-10-23 21:26:00,84.77,84.785,84.765,84.785,117600000.0
2009-10-23 21:27:00,84.79,84.795,84.76,84.775,191000000.0
2009-10-23 21:28:00,84.78,84.78,84.745,84.765,199200000.0
2009-10-23 21:29:00,84.765,84.785,84.755,84.755,237500000.0
2009-10-23 21:30:00,84.75,84.755,84.74,84.745,135200000.0
2009-10-23 21:31:00,84.745,84.755,84.745,84.755,84900000.0
2009-10-23 21:32:00,84.755,84.755,84.745,84.745,81600000.0
2009-10-23 21:33:00,84.745,84.765,84.745,84.755,121000000.0
2009-10-23 21:34:00,84.755,84.755,84.735,84.745,133600000.0
2009-10-23 21:35:00,84.74,84.745,84.74,84.745,62600000.0
2009-10-23 21:36:00,84.745,84.755,84.745,84.745,82100000.0
2009-10-23 21:37:00,84.745,84.745,84.73,84.73,148400000.0
2009-10-23 21:38:00,84.73,84.73,84.705,84.72,215000000.0
2009-10-23 21:39:00,84.72,84.78,84.72,84.765,315500000.0
2009-10-23 21:40:00,84.765,84.78,84.74,84.745,175300000.0
2009-10-23 21:41:00,84.745,84.77,84.745,84.755,161000000.0
2009-10-23 21:42:00,84.75,84.78,84.745,84.78,191900000.0
2009-10-23 21:43:00,84.78,84.8,84.78,84.79,53700000.0
2009-10-23 21:44:00,84.79,84.795,84.78,84.795,113200000.0
2009-10-23 21:45:00,84.795,84.835,84.795,84.815,166200000.0
2009-10-23 21:46:00,84.825,84.835,84.82,84.825,130200000.0
2009-10-23 21:47:00,84.825,84.83,84.82,84.825,72400000.0
2009-10-23 21:48:00,84.825,84.84,84.825,84.835,248200000.0
2009-10-23 21:49:00,84.835,84.885,84.83,84.88,240700000.0
2009-10-23 21:50:00,84.895,84.915,84.875,84.875,230900000.0
2009-10-23 21:51:00,84.875,84.895,84.87,84.87,161300000.0
2009-10-23 21:52:00,84.87,84.87,84.845,84.845,269400000.0
2009-10-23 21:53:00,84.845,84.885,84.845,84.875,213000000.0
2009-10-23 21:54:00,84.875,84.875,84.87,84.875,103000000.0
2009-10-23 21:55:00,84.875,84.915,84.875,84.895,164300000.0
2009-10-23 21:56:00,84.885,84.895,84.865,84.865,340400000.0
2009-10-23 21:57:00,84.87,84.915,84.87,84.915,140200000.0
2009-10-23 21:58:00,84.915,84.92,84.89,84.89,171100000.0
2009-10-23 21:59:00,84.89,84.915,84.885,84.895,199400000.0
2009-10-23 22:00:00,84.895,84.895,84.87,84.885,313400000.0
2009-10-23 22:01:00,84.885,84.9,84.88,84.895,212400000.0
2009-10-23 22:02:00,84.895,84.905,84.89,84.89,52200000.0
2009-10-23 22:03:00,84.885,84.885,84.88,84.885,124800000.0
2009-10-23 22:04:00,84.885,84.905,84.885,84.905,203800000.0
2009-10-23 22:05:00,84.905,84.92,84.905,84.92,88000000.0
2009-10-23 22:06:00,84.92,84.92,84.92,84.92,11200000.0
2009-10-23 22:07:00,84.897,84.909,84.866,84.895,81400000.0
2009-10-23 22:08:00,84.92,84.92,84.915,84.915,7400000.0
2009-10-23 22:09:00,84.92,84.92,84.915,84.915,69600000.0
2009-10-23 22:10:00,84.915,84.915,84.905,84.91,29000000.0
2009-10-23 22:11:00,84.915,84.915,84.91,84.915,44200000.0
2009-10-23 22:12:00,84.915,84.925,84.915,84.915,40000000.0
2009-10-23 22:13:00,84.915,84.915,84.915,84.915,10400000.0
2009-10-23 22:14:00,84.915,84.92,84.915,84.915,116000000.0
2009-10-23 22:15:00,84.915,84.92,84.915,84.915,51200000.0
2009-10-23 22:16:00,84.915,84.915,84.915,84.915,38400000.0
2009-10-23 22:17:00,84.915,84.925,84.915,84.925,12800000.0
2009-10-23 22:18:00,84.93,84.945,84.93,84.935,325100000.0
2009-10-23 22:19:00,84.935,84.94,84.935,84.94,115900000.0
2009-10-23 22:20:00,84.94,84.94,84.925,84.925,31500000.0
2009-10-23 22:21:00,84.925,84.935,84.915,84.925,71700000.0
2009-10-23 22:22:00,84.925,84.93,84.925,84.93,83500000.0
2009-10-23 22:23:00,84.93,84.93,84.905,84.92,190200000.0
2009-10-23 22:24:00,84.915,84.915,84.915,84.915,12800000.0
2009-10-23 22:25:00,84.903,84.904,84.889,84.895,329400000.0
2009-10-23 22:26:00,84.92,84.925,84.92,84.92,156000000.0
2009-10-23 22:27:00,84.92,84.925,84.915,84.915,89200000.0
2009-10-23 22:28:00,84.915,84.915,84.91,84.91,65600000.0
2009-10-23 22:29:00,84.91,84.95,84.91,84.94,204800000.0
2009-10-23 22:30:00,84.945,84.945,84.935,84.935,301000000.0
2009-10-23 22:31:00,84.935,85.025,84.935,84.975,370300000.0
2009-10-23 22:32:00,84.97,84.975,84.955,84.96,279500000.0
2009-10-23 22:33:00,84.96,84.96,84.94,84.945,82900000.0
2009-10-23 22:34:00,84.945,84.945,84.93,84.935,92400000.0
2009-10-23 22:35:00,84.935,84.94,84.925,84.93,54100000.0
2009-10-23 22:36:00,84.93,84.94,84.925,84.925,101000000.0
2009-10-23 22:37:00,84.93,84.935,84.93,84.935,12800000.0
2009-10-23 22:38:00,84.93,84.94,84.925,84.94,34700000.0
2009-10-23 22:39:00,84.94,84.95,84.94,84.94,75400000.0
2009-10-23 22:40:00,84.945,84.95,84.94,84.94,16000000.0
2009-10-23 22:41:00,84.94,84.94,84.93,84.93,36800000.0
2009-10-23 22:42:00,84.93,84.935,84.93,84.935,12900000.0
2009-10-23 22:43:00,84.935,84.945,84.935,84.94,78600000.0
2009-10-23 22:44:00,84.94,84.95,84.94,84.95,26300000.0
2009-10-23 22:45:00,84.95,84.96,84.95,84.955,56900000.0
2009-10-23 22:46:00,84.965,84.98,84.96,84.965,80900000.0
2009-10-23 22:47:00,84.97,84.985,84.955,84.965,77700000.0
2009-10-23 22:48:00,84.965,84.97,84.96,84.965,46600000.0
2009-10-23 22:49:00,84.965,84.97,84.945,84.945,53200000.0
2009-10-23 22:50:00,84.945,84.955,84.915,84.92,95900000.0
2009-10-23 22:51:00,84.915,84.92,84.915,84.915,68600000.0
2009-10-23 22:52:00,84.915,84.915,84.885,84.89,73400000.0
2009-10-23 22:53:00,84.885,84.89,84.885,84.885,14400000.0
2009-10-23 22:54:00,84.89,84.92,84.89,84.92,48800000.0
2009-10-23 22:55:00,84.92,84.92,84.915,84.915,27200000.0
2009-10-23 22:56:00,84.91,84.935,84.905,84.925,95700000.0
2009-10-23 22:57:00,84.925,84.93,84.915,84.925,95400000.0
2009-10-23 22:58:00,84.925,84.925,84.89,84.89,32000000.0
2009-10-23 22:59:00,84.89,84.915,84.875,84.875,33800000.0
2009-10-25 23:00:00,84.78,84.78,84.736,84.741,317900000.0
2009-10-25 23:01:00,84.746,84.78,84.738,84.761,304400000.0
2009-10-25 23:02:00,84.753,84.783,84.731,84.752,276300000.0
2009-10-25 23:03:00,84.764,84.78,84.731,84.742,305700001.0
2009-10-25 23:04:00,84.748,84.75,84.705,84.712,309099999.0
2009-10-25 23:05:00,84.705,84.761,84.703,84.719,116600000.0
2009-10-25 23:06:00,84.708,84.726,84.692,84.706,187400000.0
2009-10-25 23:07:00,84.718,84.721,84.695,84.715,366800000.0
2009-10-25 23:08:00,84.703,84.719,84.694,84.695,205400000.0
2009-10-25 23:09:00,84.745,84.755,84.715,84.755,12000000.0
2009-10-25 23:10:00,84.708,84.736,84.685,84.736,157900000.0
2009-10-25 23:11:00,84.708,84.734,84.682,84.734,215500000.0
2009-10-25 23:12:00,84.713,84.739,84.668,84.683,217100000.0
2009-10-25 23:13:00,84.73,84.73,84.678,84.715,292000000.0
2009-10-25 23:14:00,84.707,84.726,84.7,84.711,370800000.0
2009-10-25 23:15:00,84.717,84.726,84.693,84.718,266000000.0
2009-10-25 23:16:00,84.707,84.726,84.698,84.722,279300000.0
2009-10-25 23:17:00,84.722,84.722,84.675,84.695,226800000.0
2009-10-25 23:18:00,84.73,84.743,84.7,84.718,226300000.0
2009-10-25 23:19:00,84.712,84.727,84.695,84.695,162200000.0
2009-10-25 23:20:00,84.717,84.789,84.679,84.789,247700000.0
2009-10-25 23:21:00,84.791,84.791,84.719,84.756,322400000.0
2009-10-25 23:22:00,84.736,84.783,84.731,84.75,155400000.0
2009-10-25 23:23:00,84.734,84.76,84.715,84.758,193800000.0
2009-10-25 23:24:00,84.711,84.766,84.711,84.734,157900000.0
2009-10-25 23:25:00,84.72,84.761,84.711,84.73,292500000.0
2009-10-25 23:26:00,84.698,84.764,84.698,84.761,330900000.0
2009-10-25 23:27:00,84.765,84.765,84.696,84.696,220200000.0
2009-10-25 23:28:00,84.725,84.725,84.693,84.693,168700000.0
2009-10-25 23:29:00,84.69,84.749,84.69,84.735,238100000.0
2009-10-25 23:30:00,84.709,84.768,84.693,84.693,366500000.0
2009-10-25 23:31:00,84.737,84.741,84.694,84.694,280600000.0
2009-10-25 23:32:00,84.713,84.749,84.694,84.719,230000000.0
2009-10-25 23:33:00,84.725,84.73,84.725,84.73,4800000.0
2009-10-25 23:34:00,84.725,84.75,84.69,84.74,69000000.0
2009-10-25 23:35:00,84.745,84.75,84.735,84.745,14400000.0
2009-10-25 23:36:00,84.75,84.75,84.745,84.745,4800000.0
2009-10-25 23:37:00,84.75,84.75,84.75,84.75,4800000.0
2009-10-25 23:38:00,84.755,84.755,84.745,84.745,9600000.0
2009-10-25 23:39:00,84.745,84.745,84.745,84.745,2400000.0
2009-10-25 23:40:00,84.745,84.765,84.745,84.76,12000000.0
2009-10-25 23:41:00,84.755,84.755,84.75,84.75,16800000.0
2009-10-25 23:42:00,84.745,84.745,84.745,84.745,3200000.0
2009-10-25 23:43:00,84.755,84.755,84.745,84.745,13600000.0
2009-10-25 23:44:00,84.745,84.75,84.745,84.75,4800000.0
2009-10-25 23:45:00,84.716,84.743,84.683,84.683,259500000.0
2009-10-25 23:46:00,84.75,84.755,84.75,84.755,8800000.0
2009-10-25 23:47:00,84.765,84.77,84.765,84.765,14400000.0
2009-10-25 23:48:00,84.77,84.79,84.765,84.79,19200000.0
2009-10-25 23:49:00,84.785,84.79,84.78,84.79,15600000.0
2009-10-25 23:50:00,84.764,84.768,84.709,84.757,138800000.0
2009-10-25 23:51:00,84.785,84.785,84.785,84.785,2400000.0
2009-10-25 23:52:00,84.785,84.79,84.78,84.785,19200000.0
2009-10-25 23:53:00,84.78,84.78,84.775,84.78,7600000.0
2009-10-25 23:54:00,84.785,84.79,84.785,84.79,11400000.0
2009-10-25 23:55:00,84.79,84.82,84.79,84.815,21000000.0
2009-10-25 23:56:00,84.82,84.83,84.81,84.815,25600000.0
2009-10-25 23:57:00,84.815,84.815,84.81,84.81,3000000.0
2009-10-25 23:58:00,84.81,84.81,84.795,84.795,11400000.0
2009-10-25 23:59:00,84.8,84.805,84.695,84.72,41400000.0
2009-10-26 00:00:00,84.725,84.835,84.695,84.825,131600000.0
2009-10-26 00:01:00,84.835,84.84,84.805,84.82,167200000.0
2009-10-26 00:02:00,84.825,84.85,84.825,84.85,44000000.0
2009-10-26 00:03:00,84.845,84.845,84.81,84.82,12200000.0
2009-10-26 00:04:00,84.82,84.82,84.765,84.77,79200000.0
2009-10-26 00:05:00,84.77,84.77,84.73,84.73,47600000.0
2009-10-26 00:06:00,84.735,84.735,84.72,84.725,41500000.0
2009-10-26 00:07:00,84.725,84.73,84.71,84.73,42800000.0
2009-10-26 00:08:00,84.745,84.76,84.74,84.75,49500000.0
2009-10-26 00:09:00,84.76,84.76,84.745,84.745,62700000.0
2009-10-26 00:10:00,84.745,84.77,84.745,84.77,52700000.0
2009-10-26 00:11:00,84.775,84.775,84.77,84.775,28800000.0
2009-10-26 00:12:00,84.77,84.77,84.705,84.745,61000000.0
2009-10-26 00:13:00,84.745,84.77,84.74,84.765,30300000.0
2009-10-26 00:14:00,84.765,84.765,84.74,84.75,34200000.0
2009-10-26 00:15:00,84.75,84.76,84.75,84.76,16800000.0
2009-10-26 00:16:00,84.765,84.765,84.765,84.765,7200000.0
2009-10-26 00:17:00,84.765,84.765,84.76,84.765,14400000.0
2009-10-26 00:18:00,84.77,84.785,84.765,84.77,40800000.0
2009-10-26 00:19:00,84.78,84.78,84.755,84.76,76200000.0
2009-10-26 00:20:00,84.76,84.76,84.725,84.75,49800000.0
2009-10-26 00:21:00,84.75,84.75,84.75,84.75,40200000.0
2009-10-26 00:22:00,84.75,84.76,84.72,84.72,99200000.0
2009-10-26 00:23:00,84.72,84.74,84.72,84.74,24800000.0
2009-10-26 00:24:00,84.74,84.74,84.73,84.74,14600000.0
2009-10-26 00:25:00,84.745,84.805,84.745,84.8,34600000.0
2009-10-26 00:26:00,84.8,84.8,84.795,84.795,11000000.0
2009-10-26 00:27:00,84.8,84.81,84.8,84.81,5400000.0
2009-10-26 00:28:00,84.81,84.855,84.785,84.845,85500000.0
2009-10-26 00:29:00,84.85,84.87,84.835,84.87,85600000.0
2009-10-26 00:30:00,84.87,84.92,84.86,84.92,83500000.0
2009-10-26 00:31:00,84.92,84.925,84.865,84.88,105500000.0
2009-10-26 00:32:00,84.88,84.89,84.88,84.89,21800000.0
2009-10-26 00:33:00,84.89,84.905,84.885,84.9,20200000.0
2009-10-26 00:34:00,84.865,84.875,84.855,84.875,72000000.0
2009-10-26 00:35:00,84.875,84.875,84.875,84.875,4800000.0
2009-10-26 00:36:00,84.819,84.851,84.819,84.847,176000000.0
2009-10-26 00:37:00,84.87,84.875,84.87,84.875,4800000.0
2009-10-26 00:38:00,84.87,84.875,84.87,84.87,9600000.0
2009-10-26 00:39:00,84.87,84.87,84.835,84.835,50400000.0
2009-10-26 00:40:00,84.84,84.845,84.825,84.845,45600000.0
2009-10-26 00:41:00,84.845,84.845,84.845,84.845,19200000.0
2009-10-26 00:42:00,84.85,84.87,84.835,84.865,53400000.0
2009-10-26 00:43:00,84.865,84.88,84.855,84.86,37800000.0
2009-10-26 00:44:00,84.86,84.865,84.855,84.855,34600000.0
2009-10-26 00:45:00,84.86,84.875,84.855,84.865,68400000.0
2009-10-26 00:46:00,84.865,84.865,84.865,84.865,4800000.0
2009-10-26 00:47:00,84.87,84.87,84.865,84.865,25600000.0
2009-10-26 00:48:00,84.865,84.885,84.865,84.865,36400000.0
2009-10-26 00:49:00,84.875,84.905,84.865,84.9,68300000.0
2009-10-26 00:50:00,84.9,84.905,84.895,84.9,53600000.0
2009-10-26 00:51:00,84.895,84.895,84.89,84.89,9600000.0
2009-10-26 00:52:00,84.895,84.9,84.895,84.9,4800000.0
2009-10-26 00:53:00,84.89,84.89,84.89,84.89,5800000.0
2009-10-26 00:54:00,84.9,84.905,84.895,84.905,7200000.0
2009-10-26 00:55:00,84.895,84.905,84.885,84.905,50600000.0
2009-10-26 00:56:00,84.9,84.925,84.895,84.92,68700000.0
2009-10-26 00:57:00,84.92,84.92,84.895,84.895,84600000.0
2009-10-26 00:58:00,84.9,84.9,84.855,84.89,104500000.0
2009-10-26 00:59:00,84.89,84.9,84.88,84.885,54000000.0
2009-10-26 01:00:00,84.885,84.9,84.875,84.9,326600000.0
2009-10-26 01:01:00,84.9,84.905,84.9,84.9,20800000.0
2009-10-26 01:02:00,84.905,84.905,84.89,84.895,12300000.0
2009-10-26 01:03:00,84.89,84.905,84.89,84.905,35600000.0
2009-10-26 01:04:00,84.9,84.9,84.895,84.9,3000000.0
2009-10-26 01:05:00,84.895,84.91,84.895,84.91,29000000.0
2009-10-26 01:06:00,84.905,84.92,84.905,84.92,23000000.0
2009-10-26 01:07:00,84.915,84.925,84.91,84.91,33000000.0
2009-10-26 01:08:00,84.905,84.915,84.9,84.905,23600000.0
2009-10-26 01:09:00,84.905,84.91,84.895,84.9,15000000.0
2009-10-26 01:10:00,84.9,84.9,84.875,84.89,74800000.0
2009-10-26 01:11:00,84.89,84.895,84.855,84.865,122700000.0
2009-10-26 01:12:00,84.865,84.865,84.845,84.855,96500000.0
2009-10-26 01:13:00,84.855,84.86,84.855,84.86,20500000.0
2009-10-26 01:14:00,84.86,84.87,84.855,84.865,128900000.0
2009-10-26 01:15:00,84.865,84.87,84.86,84.86,157300000.0
2009-10-26 01:16:00,84.86,84.865,84.86,84.86,25100000.0
2009-10-26 01:17:00,84.86,84.865,84.86,84.865,43700000.0
2009-10-26 01:18:00,84.865,84.875,84.865,84.865,60800000.0
2009-10-26 01:19:00,84.86,84.875,84.86,84.875,5000000.0
2009-10-26 01:20:00,84.875,84.88,84.875,84.88,20000000.0
2009-10-26 01:21:00,84.88,84.885,84.87,84.875,117800000.0
2009-10-26 01:22:00,84.875,84.885,84.875,84.88,48400000.0
2009-10-26 01:23:00,84.88,84.885,84.865,84.875,144600000.0
2009-10-26 01:24:00,84.875,84.885,84.85,84.885,190400000.0
2009-10-26 01:25:00,84.88,84.895,84.87,84.87,141800000.0
2009-10-26 01:26:00,84.865,84.88,84.86,84.865,217700000.0
2009-10-26 01:27:00,84.86,84.865,84.85,84.85,127200000.0
2009-10-26 01:28:00,84.85,84.865,84.845,84.86,189200000.0
2009-10-26 01:29:00,84.86,84.865,84.82,84.855,157600000.0
2009-10-26 01:30:00,84.85,84.855,84.835,84.84,220000000.0
2009-10-26 01:31:00,84.84,84.86,84.84,84.86,127200000.0
2009-10-26 01:32:00,84.855,84.86,84.85,84.85,136000000.0
2009-10-26 01:33:00,84.845,84.87,84.845,84.855,101600000.0
2009-10-26 01:34:00,84.855,84.885,84.85,84.885,119200000.0
2009-10-26 01:35:00,84.88,84.905,84.88,84.895,152600000.0
2009-10-26 01:36:00,84.895,84.91,84.89,84.895,215200000.0
2009-10-26 01:37:00,84.895,84.915,84.88,84.89,209200000.0
2009-10-26 01:38:00,84.885,84.905,84.885,84.895,136400000.0
2009-10-26 01:39:00,84.9,84.9,84.875,84.875,244200000.0
2009-10-26 01:40:00,84.875,84.895,84.875,84.875,263800000.0
2009-10-26 01:41:00,84.875,84.91,84.87,84.885,277400000.0
2009-10-26 01:42:00,84.885,84.885,84.85,84.885,317400000.0
2009-10-26 01:43:00,84.89,84.89,84.865,84.875,205600000.0
2009-10-26 01:44:00,84.875,84.885,84.84,84.865,224600000.0
2009-10-26 01:45:00,84.865,84.88,84.815,84.82,372800000.0
2009-10-26 01:46:00,84.82,84.825,84.805,84.815,164800000.0
2009-10-26 01:47:00,84.805,84.82,84.805,84.815,119600000.0
2009-10-26 01:48:00,84.82,84.82,84.81,84.82,75200000.0
2009-10-26 01:49:00,84.815,84.83,84.815,84.815,120800000.0
2009-10-26 01:50:00,84.815,84.83,84.815,84.83,86400000.0
2009-10-26 01:51:00,84.83,84.835,84.825,84.825,53600000.0
2009-10-26 01:52:00,84.82,84.89,84.81,84.88,196300000.0
2009-10-26 01:53:00,84.88,84.88,84.835,84.845,206400000.0
2009-10-26 01:54:00,84.84,84.86,84.84,84.855,119600000.0
2009-10-26 01:55:00,84.855,84.865,84.855,84.865,11600000.0
2009-10-26 01:56:00,84.865,84.865,84.86,84.865,46000000.0
2009-10-26 01:57:00,84.865,84.865,84.845,84.855,66400000.0
2009-10-26 01:58:00,84.86,84.86,84.845,84.85,22900000.0
2009-10-26 01:59:00,84.85,84.86,84.84,84.855,89600000.0
2009-10-26 02:00:00,84.855,84.865,84.82,84.84,214200000.0
2009-10-26 02:01:00,84.845,84.86,84.845,84.845,109400000.0
2009-10-26 02:02:00,84.845,84.845,84.81,84.815,112200000.0
2009-10-26 02:03:00,84.82,84.825,84.775,84.79,225300000.0
2009-10-26 02:04:00,84.79,84.795,84.715,84.725,312800000.0
2009-10-26 02:05:00,84.725,84.77,84.705,84.705,329200000.0
2009-10-26 02:06:00,84.705,84.72,84.68,84.68,256400000.0
2009-10-26 02:07:00,84.68,84.7,84.67,84.7,279600000.0
2009-10-26 02:08:00,84.7,84.7,84.655,84.67,220400000.0
2009-10-26 02:09:00,84.67,84.675,84.62,84.62,289600000.0
2009-10-26 02:10:00,84.625,84.66,84.61,84.655,150800000.0
2009-10-26 02:11:00,84.655,84.665,84.635,84.66,164100000.0
2009-10-26 02:12:00,84.66,84.66,84.65,84.65,38000000.0
2009-10-26 02:13:00,84.645,84.645,84.61,84.64,77200000.0
2009-10-26 02:14:00,84.64,84.64,84.57,84.615,364500000.0
2009-10-26 02:15:00,84.615,84.64,84.6,84.625,255400000.0
2009-10-26 02:16:00,84.625,84.63,84.615,84.62,78400000.0
2009-10-26 02:17:00,84.625,84.645,84.62,84.645,116600000.0
2009-10-26 02:18:00,84.64,84.68,84.64,84.68,64500000.0
2009-10-26 02:19:00,84.685,84.685,84.675,84.68,146200000.0
2009-10-26 02:20:00,84.68,84.68,84.675,84.68,9800000.0
2009-10-26 02:21:00,84.68,84.69,84.665,84.665,229600000.0
2009-10-26 02:22:00,84.665,84.685,84.66,84.685,133800000.0
2009-10-26 02:23:00,84.68,84.69,84.67,84.68,218000000.0
2009-10-26 02:24:00,84.68,84.75,84.675,84.74,208200000.0
2009-10-26 02:25:00,84.74,84.76,84.74,84.745,131000000.0
2009-10-26 02:26:00,84.75,84.765,84.75,84.75,103200000.0
2009-10-26 02:27:00,84.75,84.78,84.725,84.74,243500000.0
2009-10-26 02:28:00,84.745,84.79,84.73,84.785,361400000.0
2009-10-26 02:29:00,84.78,84.815,84.75,84.775,168400000.0
2009-10-26 02:30:00,84.775,84.775,84.675,84.68,159200000.0
2009-10-26 02:31:00,84.68,84.68,84.61,84.61,180400000.0
2009-10-26 02:32:00,84.6,84.63,84.585,84.595,229200000.0
2009-10-26 02:33:00,84.59,84.69,84.59,84.69,282400000.0
2009-10-26 02:34:00,84.69,84.73,84.67,84.73,291600000.0
2009-10-26 02:35:00,84.73,84.75,84.7,84.745,325000000.0
2009-10-26 02:36:00,84.74,84.75,84.69,84.69,214500000.0
2009-10-26 02:37:00,84.695,84.695,84.655,84.655,211400000.0
2009-10-26 02:38:00,84.655,84.7,84.63,84.67,286100000.0
2009-10-26 02:39:00,84.67,84.685,84.655,84.685,236000000.0
2009-10-26 02:40:00,84.685,84.745,84.67,84.73,369700000.0
2009-10-26 02:41:00,84.735,84.795,84.725,84.785,359600000.0
2009-10-26 02:42:00,84.785,84.82,84.785,84.81,191800000.0
2009-10-26 02:43:00,84.81,84.815,84.79,84.79,126000000.0
2009-10-26 02:44:00,84.795,84.84,84.795,84.84,169400000.0
2009-10-26 02:45:00,84.84,84.86,84.835,84.855,344400000.0
2009-10-26 02:46:00,84.86,84.865,84.84,84.86,222200000.0
2009-10-26 02:47:00,84.865,84.87,84.83,84.87,254200000.0
2009-10-26 02:48:00,84.87,84.915,84.87,84.905,267800000.0
2009-10-26 02:49:00,84.905,84.915,84.895,84.915,130900000.0
2009-10-26 02:50:00,84.915,84.975,84.915,84.955,198780000.0
2009-10-26 02:51:00,84.96,84.975,84.94,84.955,159700000.0
2009-10-26 02:52:00,84.95,84.965,84.94,84.945,194200000.0
2009-10-26 02:53:00,84.945,84.96,84.92,84.935,231200000.0
2009-10-26 02:54:00,84.935,84.945,84.885,84.885,332700000.0
2009-10-26 02:55:00,84.885,84.91,84.88,84.9,414800000.0
2009-10-26 02:56:00,84.9,84.9,84.83,84.845,260900000.0
2009-10-26 02:57:00,84.845,84.86,84.83,84.855,265600000.0
2009-10-26 02:58:00,84.855,84.87,84.85,84.865,136300000.0
2009-10-26 02:59:00,84.865,84.9,84.865,84.89,241800000.0
2009-10-26 03:00:00,84.89,84.92,84.89,84.9,153500000.0
2009-10-26 03:01:00,84.9,84.905,84.88,84.9,199500000.0
2009-10-26 03:02:00,84.9,84.91,84.865,84.875,234900000.0
2009-10-26 03:03:00,84.875,84.89,84.86,84.875,190700000.0
2009-10-26 03:04:00,84.875,84.925,84.875,84.925,217300000.0
2009-10-26 03:05:00,84.925,84.925,84.89,84.91,109200000.0
2009-10-26 03:06:00,84.91,84.92,84.905,84.915,179600000.0
2009-10-26 03:07:00,84.91,84.955,84.895,84.95,150900000.0
2009-10-26 03:08:00,84.945,84.97,84.945,84.955,204700000.0
2009-10-26 03:09:00,84.95,85.02,84.945,85.005,197600000.0
2009-10-26 03:10:00,85.005,85.015,84.955,84.965,197200000.0
2009-10-26 03:11:00,84.97,84.99,84.96,84.98,153000000.0
2009-10-26 03:12:00,84.975,85.005,84.975,85.005,76800000.0
2009-10-26 03:13:00,85.005,85.045,84.995,84.995,136300000.0
2009-10-26 03:14:00,84.995,84.995,84.92,84.94,327000000.0
2009-10-26 03:15:00,84.945,84.965,84.93,84.955,115000000.0
2009-10-26 03:16:00,84.955,84.965,84.915,84.935,159900000.0
2009-10-26 03:17:00,84.935,84.975,84.925,84.95,358600000.0
2009-10-26 03:18:00,84.95,84.975,84.92,84.93,171200000.0
2009-10-26 03:19:00,84.92,84.965,84.92,84.965,157700000.0
2009-10-26 03:20:00,84.96,84.995,84.96,84.965,186700000.0
2009-10-26 03:21:00,84.965,84.98,84.955,84.975,178400000.0
2009-10-26 03:22:00,84.975,84.98,84.955,84.96,114200000.0
2009-10-26 03:23:00,84.97,84.975,84.965,84.97,115400000.0
2009-10-26 03:24:00,84.965,84.975,84.935,84.94,267200000.0
2009-10-26 03:25:00,84.94,84.94,84.905,84.905,160800000.0
2009-10-26 03:26:00,84.905,84.925,84.89,84.89,214000000.0
2009-10-26 03:27:00,84.885,84.9,84.86,84.87,240300000.0
2009-10-26 03:28:00,84.87,84.87,84.845,84.845,204600000.0
2009-10-26 03:29:00,84.85,84.88,84.845,84.875,164000000.0
2009-10-26 03:30:00,84.87,84.89,84.855,84.885,207400000.0
2009-10-26 03:31:00,84.885,84.885,84.84,84.855,303800000.0
2009-10-26 03:32:00,84.855,84.87,84.82,84.855,209600000.0
2009-10-26 03:33:00,84.855,84.875,84.85,84.85,119400000.0
2009-10-26 03:34:00,84.85,84.87,84.835,84.855,259600000.0
2009-10-26 03:35:00,84.855,84.865,84.84,84.845,244200000.0
2009-10-26 03:36:00,84.85,84.875,84.83,84.87,112600000.0
2009-10-26 03:37:00,84.87,84.875,84.835,84.845,147100000.0
2009-10-26 03:38:00,84.84,84.885,84.835,84.87,241200000.0
2009-10-26 03:39:00,84.87,84.87,84.845,84.86,217700000.0
2009-10-26 03:40:00,84.86,84.87,84.835,84.84,184600000.0
2009-10-26 03:41:00,84.84,84.895,84.825,84.865,411200000.0
2009-10-26 03:42:00,84.865,84.89,84.85,84.86,276100000.0
2009-10-26 03:43:00,84.86,84.905,84.85,84.895,168300000.0
2009-10-26 03:44:00,84.9,84.92,84.895,84.905,135300000.0
2009-10-26 03:45:00,84.91,84.95,84.9,84.95,133900000.0
2009-10-26 03:46:00,84.95,84.965,84.94,84.965,50800000.0
2009-10-26 03:47:00,84.96,84.965,84.94,84.955,128000000.0
2009-10-26 03:48:00,84.955,84.98,84.955,84.98,368200000.0
2009-10-26 03:49:00,84.98,85.005,84.97,84.995,228100000.0
2009-10-26 03:50:00,84.995,84.995,84.945,84.965,218100000.0
2009-10-26 03:51:00,84.965,84.995,84.96,84.985,141400000.0
2009-10-26 03:52:00,84.985,84.985,84.935,84.945,430799999.0
2009-10-26 03:53:00,84.945,84.945,84.895,84.915,400800000.0
2009-10-26 03:54:00,84.915,84.93,84.895,84.905,465600000.0
2009-10-26 03:55:00,84.905,84.96,84.9,84.96,308700000.0
2009-10-26 03:56:00,84.96,85.015,84.95,85.015,498400000.0
2009-10-26 03:57:00,85.015,85.045,85.015,85.045,167200000.0
2009-10-26 03:58:00,85.045,85.055,85.02,85.03,330700000.0
2009-10-26 03:59:00,85.03,85.05,85.02,85.045,240000000.0
2009-10-26 04:00:00,85.04,85.08,85.035,85.075,467900000.0
2009-10-26 04:01:00,85.075,85.075,85.03,85.035,372600000.0
2009-10-26 04:02:00,85.03,85.04,85.015,85.04,514400000.0
2009-10-26 04:03:00,85.04,85.055,85.03,85.055,262400000.0
2009-10-26 04:04:00,85.05,85.055,85.01,85.035,570800000.0
2009-10-26 04:05:00,85.04,85.065,85.0,85.045,817600001.0
2009-10-26 04:06:00,85.04,85.09,85.035,85.05,572900000.0
2009-10-26 04:07:00,85.05,85.055,85.025,85.03,552500000.0
2009-10-26 04:08:00,85.03,85.045,85.015,85.025,258600000.0
2009-10-26 04:09:00,85.025,85.045,85.015,85.04,359700000.0
2009-10-26 04:10:00,85.04,85.065,84.995,85.04,421200000.0
2009-10-26 04:11:00,85.04,85.08,85.03,85.03,478500000.0
2009-10-26 04:12:00,85.03,85.03,85.0,85.02,425800000.0
2009-10-26 04:13:00,85.02,85.03,84.985,84.995,281000000.0
2009-10-26 04:14:00,84.995,85.0,84.97,84.97,403300000.0
2009-10-26 04:15:00,84.975,85.005,84.97,84.995,447200000.0
2009-10-26 04:16:00,84.995,85.015,84.96,84.995,501599999.0
2009-10-26 04:17:00,84.995,85.0,84.97,84.98,527400000.0
2009-10-26 04:18:00,84.98,85.0,84.96,84.98,682800000.0
2009-10-26 04:19:00,84.98,85.005,84.97,84.98,332100000.0
2009-10-26 04:20:00,84.98,84.995,84.97,84.975,391800000.0
2009-10-26 04:21:00,84.975,84.985,84.95,84.965,662999999.0
2009-10-26 04:22:00,84.975,84.975,84.945,84.96,249200000.0
2009-10-26 04:23:00,84.96,84.96,84.94,84.945,190000000.0
2009-10-26 04:24:00,84.945,84.945,84.875,84.89,583600000.0
2009-10-26 04:25:00,84.89,84.93,84.88,84.925,553200000.0
2009-10-26 04:26:00,84.925,84.925,84.905,84.905,241200000.0
2009-10-26 04:27:00,84.9,84.925,84.895,84.91,463600000.0
2009-10-26 04:28:00,84.915,84.915,84.895,84.9,463400000.0
2009-10-26 04:29:00,84.9,84.92,84.89,84.91,488200000.0
2009-10-26 04:30:00,84.91,84.935,84.9,84.91,535700000.0
2009-10-26 04:31:00,84.91,84.92,84.89,84.9,311400000.0
2009-10-26 04:32:00,84.9,84.91,84.89,84.91,92800000.0
2009-10-26 04:33:00,84.91,84.915,84.9,84.915,43200000.0
2009-10-26 04:34:00,84.925,84.935,84.915,84.92,188000000.0
2009-10-26 04:35:00,84.92,84.93,84.895,84.9,742699998.0
2009-10-26 04:36:00,84.895,84.93,84.89,84.915,763100001.0
2009-10-26 04:37:00,84.915,84.95,84.91,84.94,908800000.0
2009-10-26 04:38:00,84.94,84.96,84.92,84.93,552200000.0
2009-10-26 04:39:00,84.925,84.965,84.925,84.93,644799999.0
2009-10-26 04:40:00,84.93,84.93,84.89,84.925,478100000.0
2009-10-26 04:41:00,84.925,84.925,84.89,84.89,216400000.0
2009-10-26 04:42:00,84.89,84.895,84.84,84.855,335900000.0
2009-10-26 04:43:00,84.855,84.86,84.835,84.845,403400000.0
2009-10-26 04:44:00,84.845,84.855,84.83,84.83,126500000.0
2009-10-26 04:45:00,84.83,84.84,84.825,84.825,399600000.0
2009-10-26 04:46:00,84.83,84.855,84.83,84.855,189600000.0
2009-10-26 04:47:00,84.85,84.855,84.85,84.85,92000000.0
2009-10-26 04:48:00,84.845,84.865,84.845,84.85,269600000.0
2009-10-26 04:49:00,84.85,84.855,84.85,84.855,67200000.0
2009-10-26 04:50:00,84.855,84.865,84.855,84.855,206400000.0
2009-10-26 04:51:00,84.855,84.885,84.85,84.865,586600000.0
2009-10-26 04:52:00,84.87,84.87,84.84,84.84,201000000.0
2009-10-26 04:53:00,84.84,84.87,84.84,84.85,321500000.0
2009-10-26 04:54:00,84.85,84.85,84.81,84.815,442700000.0
2009-10-26 04:55:00,84.81,84.82,84.78,84.79,668300000.0
2009-10-26 04:56:00,84.79,84.8,84.775,84.8,477600000.0
2009-10-26 04:57:00,84.8,84.815,84.8,84.81,373400000.0
2009-10-26 04:58:00,84.805,84.83,84.8,84.82,696300001.0
2009-10-26 04:59:00,84.82,84.825,84.795,84.81,503000000.0
2009-10-26 05:00:00,84.81,84.82,84.795,84.805,305700000.0
2009-10-26 05:01:00,84.805,84.825,84.8,84.825,257600000.0
2009-10-26 05:02:00,84.825,84.825,84.81,84.815,96400000.0
2009-10-26 05:03:00,84.815,84.845,84.81,84.84,300500000.0
2009-10-26 05:04:00,84.84,84.855,84.835,84.84,364300000.0
2009-10-26 05:05:00,84.84,84.845,84.82,84.825,371200000.0
2009-10-26 05:06:00,84.825,84.86,84.81,84.82,650300001.0
2009-10-26 05:07:00,84.82,84.82,84.79,84.79,344200000.0
2009-10-26 05:08:00,84.79,84.805,84.79,84.805,381800000.0
2009-10-26 05:09:00,84.805,84.82,84.805,84.805,299800000.0
2009-10-26 05:10:00,84.805,84.815,84.79,84.815,270000000.0
2009-10-26 05:11:00,84.815,84.825,84.815,84.82,92800000.0
2009-10-26 05:12:00,84.82,84.83,84.815,84.815,149600000.0
2009-10-26 05:13:00,84.82,84.83,84.8,84.81,188000000.0
2009-10-26 05:14:00,84.82,84.83,84.815,84.83,277600000.0
2009-10-26 05:15:00,84.825,84.83,84.82,84.83,267200000.0
2009-10-26 05:16:00,84.83,84.865,84.83,84.865,316400000.0
2009-10-26 05:17:00,84.855,84.86,84.82,84.83,330600000.0
2009-10-26 05:18:00,84.83,84.835,84.765,84.77,516100000.0
2009-10-26 05:19:00,84.77,84.805,84.77,84.785,571200000.0
2009-10-26 05:20:00,84.785,84.8,84.785,84.795,430000000.0
2009-10-26 05:21:00,84.795,84.8,84.785,84.785,58800000.0
2009-10-26 05:22:00,84.785,84.81,84.78,84.81,198200000.0
2009-10-26 05:23:00,84.81,84.82,84.8,84.82,240000000.0
2009-10-26 05:24:00,84.82,84.82,84.795,84.795,146000000.0
2009-10-26 05:25:00,84.805,84.81,84.79,84.805,206399999.0
2009-10-26 05:26:00,84.8,84.81,84.8,84.8,213600000.0
2009-10-26 05:27:00,84.8,84.81,84.795,84.795,94600000.0
2009-10-26 05:28:00,84.795,84.8,84.775,84.785,227400000.0
2009-10-26 05:29:00,84.79,84.795,84.78,84.79,162400000.0
2009-10-26 05:30:00,84.79,84.795,84.77,84.795,186200000.0
2009-10-26 05:31:00,84.79,84.79,84.78,84.785,164000000.0
2009-10-26 05:32:00,84.785,84.79,84.78,84.785,96800000.0
2009-10-26 05:33:00,84.785,84.79,84.785,84.785,57600000.0
2009-10-26 05:34:00,84.785,84.79,84.77,84.78,272800000.0
2009-10-26 05:35:00,84.775,84.79,84.775,84.785,291400000.0
2009-10-26 05:36:00,84.785,84.79,84.78,84.78,172800000.0
2009-10-26 05:37:00,84.78,84.795,84.77,84.79,440200000.0
2009-10-26 05:38:00,84.79,84.795,84.78,84.78,100000000.0
2009-10-26 05:39:00,84.78,84.78,84.75,84.76,140000000.0
2009-10-26 05:40:00,84.765,84.795,84.765,84.795,161000000.0
2009-10-26 05:41:00,84.795,84.8,84.775,84.78,84800000.0
2009-10-26 05:42:00,84.775,84.79,84.775,84.79,116000000.0
2009-10-26 05:43:00,84.79,84.79,84.78,84.785,114400000.0
2009-10-26 05:44:00,84.785,84.785,84.78,84.78,76800000.0
2009-10-26 05:45:00,84.785,84.79,84.785,84.785,112200000.0
2009-10-26 05:46:00,84.79,84.805,84.785,84.8,152100000.0
2009-10-26 05:47:00,84.8,84.805,84.79,84.79,181000000.0
2009-10-26 05:48:00,84.795,84.795,84.775,84.78,309800000.0
2009-10-26 05:49:00,84.78,84.81,84.78,84.805,290900000.0
2009-10-26 05:50:00,84.805,84.805,84.79,84.79,173000000.0
2009-10-26 05:51:00,84.79,84.8,84.79,84.795,224800000.0
2009-10-26 05:52:00,84.795,84.795,84.79,84.795,66000000.0
2009-10-26 05:53:00,84.795,84.795,84.77,84.775,178900000.0
2009-10-26 05:54:00,84.78,84.79,84.78,84.79,207600000.0
2009-10-26 05:55:00,84.79,84.795,84.79,84.795,40600000.0
2009-10-26 05:56:00,84.795,84.795,84.795,84.795,6600000.0
2009-10-26 05:57:00,84.8,84.8,84.775,84.785,397000000.0
2009-10-26 05:58:00,84.785,84.79,84.78,84.785,92000000.0
2009-10-26 05:59:00,84.79,84.795,84.785,84.795,71800000.0
2009-10-26 06:00:00,84.795,84.81,84.785,84.8,245100000.0
2009-10-26 06:01:00,84.8,84.82,84.795,84.815,281700000.0
2009-10-26 06:02:00,84.815,84.82,84.805,84.82,133600000.0
2009-10-26 06:03:00,84.82,84.82,84.81,84.815,103200000.0
2009-10-26 06:04:00,84.815,84.82,84.805,84.815,404200000.0
2009-10-26 06:05:00,84.81,84.81,84.79,84.795,211000000.0
2009-10-26 06:06:00,84.8,84.835,84.8,84.825,203600000.0
2009-10-26 06:07:00,84.825,84.825,84.78,84.815,330600000.0
2009-10-26 06:08:00,84.815,84.815,84.795,84.815,135600000.0
2009-10-26 06:09:00,84.815,84.815,84.805,84.805,168800000.0
2009-10-26 06:10:00,84.805,84.82,84.805,84.815,157200000.0
2009-10-26 06:11:00,84.815,84.825,84.81,84.825,78900000.0
2009-10-26 06:12:00,84.825,84.825,84.8,84.81,266700000.0
2009-10-26 06:13:00,84.81,84.81,84.795,84.805,330900000.0
2009-10-26 06:14:00,84.805,84.815,84.79,84.795,366800000.0
2009-10-26 06:15:00,84.795,84.795,84.775,84.795,230800000.0
2009-10-26 06:16:00,84.795,84.815,84.785,84.815,241400000.0
2009-10-26 06:17:00,84.81,84.83,84.81,84.82,391700000.0
2009-10-26 06:18:00,84.82,84.83,84.81,84.82,291300000.0
2009-10-26 06:19:00,84.82,84.83,84.815,84.82,215200000.0
2009-10-26 06:20:00,84.82,84.82,84.785,84.79,371500000.0
2009-10-26 06:21:00,84.79,84.79,84.78,84.785,84200000.0
2009-10-26 06:22:00,84.785,84.79,84.775,84.78,142900000.0
2009-10-26 06:23:00,84.795,84.795,84.785,84.785,24000000.0
2009-10-26 06:24:00,84.785,84.785,84.785,84.785,4000000.0
2009-10-26 06:25:00,84.785,84.805,84.78,84.8,244100000.0
2009-10-26 06:26:00,84.8,84.82,84.74,84.74,425400000.0
2009-10-26 06:27:00,84.74,84.785,84.74,84.76,258800000.0
2009-10-26 06:28:00,84.76,84.77,84.75,84.75,269000000.0
2009-10-26 06:29:00,84.75,84.77,84.745,84.76,226800000.0
2009-10-26 06:30:00,84.765,84.765,84.725,84.75,418900000.0
2009-10-26 06:31:00,84.75,84.765,84.745,84.755,293100000.0
2009-10-26 06:32:00,84.765,84.775,84.745,84.76,235700000.0
2009-10-26 06:33:00,84.76,84.765,84.75,84.76,96100000.0
2009-10-26 06:34:00,84.76,84.76,84.74,84.75,156000000.0
2009-10-26 06:35:00,84.75,84.75,84.735,84.735,129600000.0
2009-10-26 06:36:00,84.735,84.745,84.735,84.745,155200000.0
2009-10-26 06:37:00,84.745,84.745,84.74,84.74,195400000.0
2009-10-26 06:38:00,84.735,84.735,84.735,84.735,58400000.0
2009-10-26 06:39:00,84.735,84.74,84.735,84.735,78000000.0
2009-10-26 06:40:00,84.735,84.735,84.685,84.705,235900000.0
2009-10-26 06:41:00,84.705,84.72,84.7,84.71,137400000.0
2009-10-26 06:42:00,84.715,84.725,84.705,84.715,164000000.0
2009-10-26 06:43:00,84.71,84.72,84.705,84.72,198800000.0
2009-10-26 06:44:00,84.72,84.735,84.715,84.73,236000000.0
2009-10-26 06:45:00,84.73,84.75,84.725,84.73,301700000.0
2009-10-26 06:46:00,84.73,84.73,84.72,84.725,163300000.0
2009-10-26 06:47:00,84.725,84.725,84.72,84.725,53400000.0
2009-10-26 06:48:00,84.73,84.735,84.73,84.735,39500000.0
2009-10-26 06:49:00,84.735,84.745,84.7,84.72,321900000.0
2009-10-26 06:50:00,84.715,84.725,84.715,84.72,180200000.0
2009-10-26 06:51:00,84.725,84.735,84.725,84.735,119200000.0
2009-10-26 06:52:00,84.735,84.765,84.735,84.76,187600000.0
2009-10-26 06:53:00,84.76,84.765,84.76,84.76,134500000.0
2009-10-26 06:54:00,84.76,84.77,84.755,84.765,140000000.0
2009-10-26 06:55:00,84.77,84.775,84.74,84.76,463200000.0
2009-10-26 06:56:00,84.76,84.78,84.74,84.775,362600000.0
2009-10-26 06:57:00,84.775,84.79,84.77,84.775,128000000.0
2009-10-26 06:58:00,84.775,84.785,84.77,84.78,267300000.0
2009-10-26 06:59:00,84.775,84.82,84.775,84.82,408000000.0
2009-10-26 07:00:00,84.825,84.835,84.78,84.785,376100000.0
2009-10-26 07:01:00,84.79,84.805,84.79,84.8,276000000.0
2009-10-26 07:02:00,84.8,84.83,84.8,84.805,307500000.0
2009-10-26 07:03:00,84.805,84.81,84.745,84.77,206000000.0
2009-10-26 07:04:00,84.77,84.775,84.725,84.77,505000000.0
2009-10-26 07:05:00,84.77,84.78,84.77,84.775,345800000.0
2009-10-26 07:06:00,84.78,84.78,84.77,84.77,200900000.0
2009-10-26 07:07:00,84.77,84.8,84.77,84.8,344400000.0
2009-10-26 07:08:00,84.8,84.8,84.775,84.775,337999998.0
2009-10-26 07:09:00,84.775,84.78,84.765,84.78,307400000.0
2009-10-26 07:10:00,84.78,84.78,84.745,84.755,390400000.0
2009-10-26 07:11:00,84.755,84.76,84.73,84.76,261000000.0
2009-10-26 07:12:00,84.76,84.77,84.75,84.765,270900000.0
2009-10-26 07:13:00,84.765,84.765,84.735,84.735,309300000.0
2009-10-26 07:14:00,84.735,84.755,84.715,84.735,457100000.0
2009-10-26 07:15:00,84.73,84.74,84.725,84.725,330900000.0
2009-10-26 07:16:00,84.72,84.725,84.705,84.72,349100000.0
2009-10-26 07:17:00,84.72,84.72,84.705,84.705,218400000.0
2009-10-26 07:18:00,84.71,84.72,84.705,84.705,164300000.0
2009-10-26 07:19:00,84.705,84.725,84.705,84.725,88600000.0
2009-10-26 07:20:00,84.725,84.725,84.715,84.725,39200000.0
2009-10-26 07:21:00,84.725,84.735,84.715,84.735,144800000.0
2009-10-26 07:22:00,84.735,84.74,84.72,84.735,202000000.0
2009-10-26 07:23:00,84.735,84.755,84.735,84.75,276400000.0
2009-10-26 07:24:00,84.75,84.77,84.745,84.745,101400000.0
2009-10-26 07:25:00,84.745,84.775,84.74,84.77,160000000.0
2009-10-26 07:26:00,84.77,84.77,84.735,84.735,93000000.0
2009-10-26 07:27:00,84.735,84.775,84.735,84.775,248200000.0
2009-10-26 07:28:00,84.775,84.78,84.755,84.755,97600000.0
2009-10-26 07:29:00,84.755,84.77,84.745,84.76,182400000.0
2009-10-26 07:30:00,84.76,84.78,84.755,84.76,86400000.0
2009-10-26 07:31:00,84.76,84.8,84.76,84.795,119200000.0
2009-10-26 07:32:00,84.8,84.82,84.78,84.8,171200000.0
2009-10-26 07:33:00,84.8,84.825,84.8,84.82,148400000.0
2009-10-26 07:34:00,84.82,84.82,84.805,84.805,218600000.0
2009-10-26 07:35:00,84.805,84.81,84.795,84.795,326600000.0
2009-10-26 07:36:00,84.795,84.805,84.795,84.805,60800000.0
2009-10-26 07:37:00,84.805,84.805,84.795,84.805,77600000.0
2009-10-26 07:38:00,84.805,84.81,84.8,84.81,311200000.0
2009-10-26 07:39:00,84.81,84.835,84.81,84.825,335800000.0
2009-10-26 07:40:00,84.825,84.825,84.795,84.82,431800000.0
2009-10-26 07:41:00,84.82,84.825,84.81,84.81,161600000.0
2009-10-26 07:42:00,84.815,84.83,84.815,84.82,172400000.0
2009-10-26 07:43:00,84.82,84.825,84.79,84.79,277800000.0
2009-10-26 07:44:00,84.79,84.8,84.765,84.765,253000000.0
2009-10-26 07:45:00,84.765,84.795,84.765,84.795,357800000.0
2009-10-26 07:46:00,84.795,84.845,84.785,84.825,297200001.0
2009-10-26 07:47:00,84.825,84.825,84.795,84.81,393400000.0
2009-10-26 07:48:00,84.81,84.835,84.81,84.83,623000000.0
2009-10-26 07:49:00,84.825,84.83,84.805,84.805,303800000.0
2009-10-26 07:50:00,84.8,84.81,84.785,84.805,419400000.0
2009-10-26 07:51:00,84.805,84.82,84.79,84.815,375000000.0
2009-10-26 07:52:00,84.815,84.84,84.815,84.825,155600000.0
2009-10-26 07:53:00,84.825,84.83,84.82,84.83,59600000.0
2009-10-26 07:54:00,84.825,84.835,84.82,84.835,156000000.0
2009-10-26 07:55:00,84.83,84.84,84.82,84.84,151200000.0
2009-10-26 07:56:00,84.84,84.855,84.825,84.84,403200000.0
2009-10-26 07:57:00,84.84,84.85,84.8,84.8,232600000.0
2009-10-26 07:58:00,84.805,84.83,84.79,84.82,233200000.0
2009-10-26 07:59:00,84.82,84.87,84.82,84.87,228200000.0
2009-10-26 08:00:00,84.87,84.895,84.865,84.865,272600000.0
2009-10-26 08:01:00,84.865,84.875,84.855,84.875,195600000.0
2009-10-26 08:02:00,84.875,84.885,84.87,84.875,302800000.0
2009-10-26 08:03:00,84.875,84.895,84.875,84.885,223200000.0
2009-10-26 08:04:00,84.885,84.91,84.885,84.905,215200000.0
2009-10-26 08:05:00,84.905,84.91,84.9,84.9,319400000.0
2009-10-26 08:06:00,84.9,84.905,84.885,84.885,278000000.0
2009-10-26 08:07:00,84.885,84.9,84.885,84.89,240000000.0
2009-10-26 08:08:00,84.89,84.9,84.875,84.895,221200000.0
2009-10-26 08:09:00,84.895,84.915,84.895,84.905,117700000.0
2009-10-26 08:10:00,84.905,84.915,84.905,84.905,86000000.0
2009-10-26 08:11:00,84.905,84.91,84.88,84.89,160200000.0
2009-10-26 08:12:00,84.89,84.9,84.885,84.885,164000000.0
2009-10-26 08:13:00,84.885,84.885,84.87,84.87,91800000.0
2009-10-26 08:14:00,84.87,84.875,84.865,84.87,109300001.0
2009-10-26 08:15:00,84.87,84.89,84.865,84.885,54700000.0
2009-10-26 08:16:00,84.885,84.89,84.885,84.885,43400000.0
2009-10-26 08:17:00,84.885,84.895,84.88,84.89,59400000.0
2009-10-26 08:18:00,84.89,84.91,84.87,84.905,378599998.0
2009-10-26 08:19:00,84.905,84.925,84.9,84.925,198600000.0
2009-10-26 08:20:00,84.925,84.925,84.915,84.92,193200000.0
2009-10-26 08:21:00,84.92,84.93,84.9,84.9,414600000.0
2009-10-26 08:22:00,84.9,84.905,84.89,84.9,138000000.0
2009-10-26 08:23:00,84.9,84.91,84.895,84.9,101600000.0
2009-10-26 08:24:00,84.905,84.925,84.905,84.905,356400000.0
2009-10-26 08:25:00,84.91,84.93,84.91,84.915,231800000.0
2009-10-26 08:26:00,84.915,84.925,84.915,84.915,97600000.0
2009-10-26 08:27:00,84.915,84.915,84.895,84.9,145600000.0
2009-10-26 08:28:00,84.9,84.91,84.895,84.905,147500000.0
2009-10-26 08:29:00,84.905,84.92,84.905,84.905,278600000.0
2009-10-26 08:30:00,84.905,84.905,84.895,84.895,32400000.0
2009-10-26 08:31:00,84.895,84.895,84.875,84.89,228600000.0
2009-10-26 08:32:00,84.89,84.895,84.88,84.89,306100000.0
2009-10-26 08:33:00,84.89,84.89,84.885,84.885,75600000.0
2009-10-26 08:34:00,84.885,84.89,84.88,84.885,108100000.0
2009-10-26 08:35:00,84.885,84.885,84.86,84.86,90600000.0
2009-10-26 08:36:00,84.86,84.86,84.845,84.845,77600000.0
2009-10-26 08:37:00,84.845,84.845,84.845,84.845,6000000.0
2009-10-26 08:38:00,84.845,84.845,84.82,84.84,247400000.0
2009-10-26 08:39:00,84.85,84.85,84.84,84.85,82400000.0
2009-10-26 08:40:00,84.85,84.85,84.84,84.845,59200000.0
2009-10-26 08:41:00,84.86,84.865,84.86,84.865,56000000.0
2009-10-26 08:42:00,84.87,84.87,84.845,84.845,143800000.0
2009-10-26 08:43:00,84.845,84.85,84.835,84.85,144000000.0
2009-10-26 08:44:00,84.85,84.85,84.845,84.85,20500000.0
2009-10-26 08:45:00,84.85,84.85,84.83,84.845,164400000.0
2009-10-26 08:46:00,84.84,84.845,84.835,84.835,64800000.0
2009-10-26 08:47:00,84.835,84.84,84.83,84.835,155700000.0
2009-10-26 08:48:00,84.835,84.845,84.83,84.845,111200000.0
2009-10-26 08:49:00,84.845,84.86,84.845,84.855,227500000.0
2009-10-26 08:50:00,84.855,84.875,84.855,84.865,168000000.0
2009-10-26 08:51:00,84.865,84.875,84.86,84.87,139600000.0
2009-10-26 08:52:00,84.87,84.905,84.87,84.89,216000000.0
2009-10-26 08:53:00,84.9,84.905,84.885,84.9,206200000.0
2009-10-26 08:54:00,84.9,84.905,84.89,84.895,104400000.0
2009-10-26 08:55:00,84.895,84.97,84.895,84.955,361000000.0
2009-10-26 08:56:00,84.955,84.995,84.955,84.98,647200000.0
2009-10-26 08:57:00,84.99,84.995,84.965,84.97,441100000.0
2009-10-26 08:58:00,84.97,84.985,84.955,84.97,506600000.0
2009-10-26 08:59:00,84.975,85.01,84.965,85.01,460500000.0
2009-10-26 09:00:00,85.01,85.01,84.975,85.005,387900000.0
2009-10-26 09:01:00,85.005,85.03,84.98,84.98,711300000.0
2009-10-26 09:02:00,84.975,84.985,84.965,84.975,390999999.0
2009-10-26 09:03:00,84.975,84.975,84.955,84.955,170800000.0
2009-10-26 09:04:00,84.955,84.975,84.955,84.965,170500000.0
2009-10-26 09:05:00,84.965,84.985,84.965,84.98,427900000.0
2009-10-26 09:06:00,84.98,85.015,84.98,85.01,423200000.0
2009-10-26 09:07:00,85.015,85.045,84.985,84.985,394500000.0
2009-10-26 09:08:00,84.985,84.985,84.98,84.98,72800000.0
2009-10-26 09:09:00,84.98,84.985,84.9,84.91,590800000.0
2009-10-26 09:10:00,84.91,84.945,84.9,84.945,468400000.0
2009-10-26 09:11:00,84.945,84.96,84.91,84.925,536400000.0
2009-10-26 09:12:00,84.92,84.92,84.88,84.88,315200000.0
2009-10-26 09:13:00,84.875,84.91,84.87,84.91,459800000.0
2009-10-26 09:14:00,84.91,84.92,84.9,84.92,517800000.0
2009-10-26 09:15:00,84.925,84.925,84.9,84.905,423799999.0
2009-10-26 09:16:00,84.905,84.965,84.905,84.935,790100000.0
2009-10-26 09:17:00,84.935,84.95,84.9,84.9,543400000.0
2009-10-26 09:18:00,84.905,84.93,84.89,84.905,396100000.0
2009-10-26 09:19:00,84.91,84.925,84.9,84.925,246600000.0
2009-10-26 09:20:00,84.93,84.93,84.91,84.92,484900000.0
2009-10-26 09:21:00,84.92,84.935,84.915,84.935,256800000.0
2009-10-26 09:22:00,84.935,84.96,84.935,84.945,225600000.0
2009-10-26 09:23:00,84.945,84.975,84.945,84.975,635999997.0
2009-10-26 09:24:00,84.97,84.985,84.955,84.965,660600001.0
2009-10-26 09:25:00,84.96,84.99,84.96,84.985,356599999.0
2009-10-26 09:26:00,84.985,84.985,84.94,84.945,674500000.0
2009-10-26 09:27:00,84.95,84.955,84.925,84.935,605799998.0
2009-10-26 09:28:00,84.935,84.945,84.93,84.935,383700000.0
2009-10-26 09:29:00,84.935,84.965,84.935,84.955,535299999.0
2009-10-26 09:30:00,84.955,84.995,84.955,84.975,285400000.0
2009-10-26 09:31:00,84.975,84.975,84.935,84.96,335800000.0
2009-10-26 09:32:00,84.955,84.97,84.94,84.96,322700000.0
2009-10-26 09:33:00,84.96,84.965,84.945,84.955,539600000.0
2009-10-26 09:34:00,84.95,84.96,84.93,84.94,250000000.0
2009-10-26 09:35:00,84.94,84.965,84.94,84.96,116400000.0
2009-10-26 09:36:00,84.96,84.96,84.92,84.93,214500000.0
2009-10-26 09:37:00,84.93,84.955,84.93,84.945,269200000.0
2009-10-26 09:38:00,84.94,84.95,84.935,84.945,234800000.0
2009-10-26 09:39:00,84.945,84.955,84.935,84.94,398500000.0
2009-10-26 09:40:00,84.94,84.96,84.895,84.905,591600000.0
2009-10-26 09:41:00,84.905,84.945,84.905,84.93,557399999.0
2009-10-26 09:42:00,84.925,84.935,84.905,84.935,666999999.0
2009-10-26 09:43:00,84.93,84.955,84.93,84.94,591400000.0
2009-10-26 09:44:00,84.94,84.96,84.895,84.895,426100000.0
2009-10-26 09:45:00,84.895,84.905,84.89,84.9,179800000.0
2009-10-26 09:46:00,84.9,84.905,84.875,84.875,337000000.0
2009-10-26 09:47:00,84.875,84.9,84.87,84.9,832500000.0
2009-10-26 09:48:00,84.9,84.91,84.895,84.905,479800000.0
2009-10-26 09:49:00,84.905,84.91,84.88,84.895,458100000.0
2009-10-26 09:50:00,84.895,84.925,84.895,84.925,458100000.0
2009-10-26 09:51:00,84.925,84.945,84.915,84.925,726399999.0
2009-10-26 09:52:00,84.93,84.96,84.93,84.955,523000000.0
2009-10-26 09:53:00,84.945,84.97,84.945,84.955,491400000.0
2009-10-26 09:54:00,84.96,84.96,84.945,84.945,348700000.0
2009-10-26 09:55:00,84.94,84.98,84.94,84.975,535699999.0
2009-10-26 09:56:00,84.975,84.98,84.97,84.98,539400000.0
2009-10-26 09:57:00,84.98,85.005,84.98,84.985,578000000.0
2009-10-26 09:58:00,84.985,84.985,84.965,84.965,196600000.0
2009-10-26 09:59:00,84.96,84.965,84.92,84.93,748000000.0
2009-10-26 10:00:00,84.93,85.0,84.89,85.0,849800004.0
2009-10-26 10:01:00,85.0,85.025,84.965,84.97,886399999.0
2009-10-26 10:02:00,84.965,84.965,84.905,84.905,700600000.0
2009-10-26 10:03:00,84.9,84.905,84.87,84.905,568500000.0
2009-10-26 10:04:00,84.9,84.94,84.9,84.94,630100000.0
2009-10-26 10:05:00,84.94,84.97,84.94,84.965,531999998.0
2009-10-26 10:06:00,84.965,84.98,84.95,84.95,634800000.0
2009-10-26 10:07:00,84.95,84.96,84.93,84.955,713799999.0
2009-10-26 10:08:00,84.955,84.96,84.955,84.955,379300000.0
2009-10-26 10:09:00,84.955,84.96,84.95,84.96,278000000.0
2009-10-26 10:10:00,84.96,84.99,84.955,84.98,720399999.0
2009-10-26 10:11:00,84.98,85.005,84.96,84.99,658800000.0
2009-10-26 10:12:00,84.995,85.01,84.98,85.01,639700000.0
2009-10-26 10:13:00,85.005,85.005,84.97,84.975,536500000.0
2009-10-26 10:14:00,84.975,84.975,84.895,84.895,592300000.0
2009-10-26 10:15:00,84.895,84.91,84.88,84.905,572900000.0
2009-10-26 10:16:00,84.91,84.93,84.895,84.92,757599999.0
2009-10-26 10:17:00,84.92,84.94,84.91,84.92,547600001.0
2009-10-26 10:18:00,84.92,84.945,84.895,84.915,794899999.0
2009-10-26 10:19:00,84.915,84.945,84.915,84.92,647799999.0
2009-10-26 10:20:00,84.92,84.93,84.9,84.905,520400000.0
2009-10-26 10:21:00,84.905,84.905,84.865,84.88,565200000.0
2009-10-26 10:22:00,84.88,84.885,84.87,84.875,283800000.0
2009-10-26 10:23:00,84.875,84.905,84.875,84.9,350100000.0
2009-10-26 10:24:00,84.9,84.905,84.9,84.9,206800000.0
2009-10-26 10:25:00,84.9,84.9,84.865,84.875,512900001.0
2009-10-26 10:26:00,84.875,84.895,84.865,84.885,451399999.0
2009-10-26 10:27:00,84.885,84.91,84.88,84.905,554500000.0
2009-10-26 10:28:00,84.905,84.905,84.885,84.885,651600000.0
2009-10-26 10:29:00,84.885,84.89,84.875,84.875,493700000.0
2009-10-26 10:30:00,84.875,84.885,84.875,84.885,845300000.0
2009-10-26 10:31:00,84.885,84.885,84.865,84.865,720799998.0
2009-10-26 10:32:00,84.865,84.91,84.865,84.89,302500000.0
2009-10-26 10:33:00,84.89,84.895,84.86,84.895,314500000.0
2009-10-26 10:34:00,84.895,84.9,84.875,84.88,306000000.0
2009-10-26 10:35:00,84.88,84.895,84.87,84.885,292200000.0
2009-10-26 10:36:00,84.885,84.9,84.88,84.88,322600000.0
2009-10-26 10:37:00,84.885,84.94,84.865,84.93,493500000.0
2009-10-26 10:38:00,84.925,84.925,84.895,84.9,586600004.0
2009-10-26 10:39:00,84.895,84.91,84.85,84.855,710200000.0
2009-10-26 10:40:00,84.855,84.88,84.85,84.86,634400001.0
2009-10-26 10:41:00,84.86,84.875,84.825,84.825,732000001.0
2009-10-26 10:42:00,84.82,84.83,84.785,84.82,810399997.0
2009-10-26 10:43:00,84.82,84.83,84.79,84.825,701800000.0
2009-10-26 10:44:00,84.825,84.845,84.825,84.84,454800000.0
2009-10-26 10:45:00,84.84,84.86,84.835,84.845,452600000.0
2009-10-26 10:46:00,84.845,84.865,84.845,84.865,344000000.0
2009-10-26 10:47:00,84.865,84.87,84.835,84.835,482400000.0
2009-10-26 10:48:00,84.835,84.855,84.82,84.825,980799999.0
2009-10-26 10:49:00,84.825,84.835,84.81,84.81,556199999.0
2009-10-26 10:50:00,84.81,84.825,84.81,84.82,638199999.0
2009-10-26 10:51:00,84.82,84.825,84.795,84.8,448000000.0
2009-10-26 10:52:00,84.8,84.8,84.785,84.79,454999999.0
2009-10-26 10:53:00,84.79,84.79,84.78,84.78,406800000.0
2009-10-26 10:54:00,84.78,84.79,84.775,84.785,402299998.0
2009-10-26 10:55:00,84.785,84.82,84.775,84.815,184000000.0
2009-10-26 10:56:00,84.815,84.815,84.805,84.81,108600000.0
2009-10-26 10:57:00,84.81,84.81,84.79,84.805,289599999.0
2009-10-26 10:58:00,84.805,84.83,84.8,84.825,375600000.0
2009-10-26 10:59:00,84.825,84.83,84.805,84.815,449099999.0
2009-10-26 11:00:00,84.815,84.835,84.81,84.815,521000000.0
2009-10-26 11:01:00,84.815,84.825,84.805,84.825,255000000.0
2009-10-26 11:02:00,84.825,84.845,84.815,84.845,567299999.0
2009-10-26 11:03:00,84.85,84.85,84.81,84.835,641500000.0
2009-10-26 11:04:00,84.835,84.865,84.825,84.865,678400000.0
2009-10-26 11:05:00,84.87,84.915,84.87,84.91,665800000.0
2009-10-26 11:06:00,84.91,84.92,84.89,84.905,538300000.0
2009-10-26 11:07:00,84.905,84.91,84.895,84.895,223800000.0
2009-10-26 11:08:00,84.9,84.915,84.885,84.895,431300000.0
2009-10-26 11:09:00,84.895,84.91,84.89,84.895,339200000.0
2009-10-26 11:10:00,84.895,84.895,84.88,84.885,318500000.0
2009-10-26 11:11:00,84.885,84.9,84.88,84.89,470000000.0
2009-10-26 11:12:00,84.885,84.915,84.885,84.915,321699999.0
2009-10-26 11:13:00,84.915,84.925,84.9,84.905,359199999.0
2009-10-26 11:14:00,84.905,84.905,84.89,84.895,228199999.0
2009-10-26 11:15:00,84.905,84.91,84.85,84.85,432500001.0
2009-10-26 11:16:00,84.855,84.865,84.84,84.86,501200000.0
2009-10-26 11:17:00,84.86,84.865,84.835,84.85,243000000.0
2009-10-26 11:18:00,84.85,84.865,84.84,84.84,329599999.0
2009-10-26 11:19:00,84.845,84.875,84.845,84.86,303000000.0
2009-10-26 11:20:00,84.86,84.86,84.855,84.855,505100000.0
2009-10-26 11:21:00,84.86,84.86,84.84,84.85,288400000.0
2009-10-26 11:22:00,84.85,84.85,84.835,84.84,411200000.0
2009-10-26 11:23:00,84.85,84.855,84.84,84.845,515999999.0
2009-10-26 11:24:00,84.84,84.845,84.84,84.84,371800001.0
2009-10-26 11:25:00,84.84,84.84,84.825,84.835,154800000.0
2009-10-26 11:26:00,84.835,84.835,84.82,84.83,330200000.0
2009-10-26 11:27:00,84.83,84.855,84.83,84.845,447000000.0
2009-10-26 11:28:00,84.845,84.905,84.845,84.9,309000000.0
2009-10-26 11:29:00,84.9,84.93,84.885,84.89,470000000.0
2009-10-26 11:30:00,84.89,84.935,84.89,84.92,472999999.0
2009-10-26 11:31:00,84.935,84.94,84.925,84.93,431500001.0
2009-10-26 11:32:00,84.925,84.94,84.905,84.925,549200000.0
2009-10-26 11:33:00,84.925,84.95,84.915,84.945,381400001.0
2009-10-26 11:34:00,84.945,84.96,84.92,84.925,716400000.0
2009-10-26 11:35:00,84.93,84.935,84.905,84.915,208499999.0
2009-10-26 11:36:00,84.92,84.925,84.91,84.92,257100000.0
2009-10-26 11:37:00,84.925,84.93,84.905,84.92,311000000.0
2009-10-26 11:38:00,84.92,84.93,84.915,84.925,286600000.0
2009-10-26 11:39:00,84.925,84.97,84.925,84.965,532299998.0
2009-10-26 11:40:00,84.98,84.98,84.95,84.965,326400000.0
2009-10-26 11:41:00,84.965,84.98,84.955,84.955,635399998.0
2009-10-26 11:42:00,84.955,84.96,84.925,84.95,406799999.0
2009-10-26 11:43:00,84.95,84.95,84.925,84.945,405200000.0
2009-10-26 11:44:00,84.945,84.95,84.9,84.9,340800000.0
2009-10-26 11:45:00,84.905,84.905,84.895,84.9,251700000.0
2009-10-26 11:46:00,84.905,84.91,84.895,84.9,416299998.0
2009-10-26 11:47:00,84.905,84.91,84.88,84.885,721500000.0
2009-10-26 11:48:00,84.88,84.885,84.875,84.88,434199999.0
2009-10-26 11:49:00,84.88,84.895,84.88,84.89,296700000.0
2009-10-26 11:50:00,84.89,84.905,84.885,84.895,133100000.0
2009-10-26 11:51:00,84.895,84.915,84.88,84.9,157200000.0
2009-10-26 11:52:00,84.9,84.93,84.88,84.915,221600000.0
2009-10-26 11:53:00,84.915,84.925,84.905,84.925,151200000.0
2009-10-26 11:54:00,84.93,84.95,84.93,84.935,142000000.0
2009-10-26 11:55:00,84.935,84.96,84.93,84.96,113600000.0
2009-10-26 11:56:00,84.96,84.965,84.955,84.955,119400000.0
2009-10-26 11:57:00,84.97,84.97,84.95,84.955,149600000.0
2009-10-26 11:58:00,84.955,84.955,84.935,84.94,168400000.0
2009-10-26 11:59:00,84.94,84.945,84.93,84.93,55000000.0
2009-10-26 12:00:00,84.93,84.945,84.925,84.935,264800000.0
2009-10-26 12:01:00,84.935,84.945,84.92,84.94,264400000.0
2009-10-26 12:02:00,84.94,84.96,84.94,84.955,161000000.0
2009-10-26 12:03:00,84.955,84.99,84.955,84.99,309700000.0
2009-10-26 12:04:00,84.99,84.99,84.97,84.99,217400000.0
2009-10-26 12:05:00,84.985,85.0,84.985,85.0,274700000.0
2009-10-26 12:06:00,84.995,85.0,84.99,84.99,236999999.0
2009-10-26 12:07:00,84.99,84.995,84.97,84.98,447399999.0
2009-10-26 12:08:00,84.975,84.975,84.955,84.96,239000000.0
2009-10-26 12:09:00,84.955,84.96,84.955,84.955,98400000.0
2009-10-26 12:10:00,84.935,84.96,84.935,84.945,371600000.0
2009-10-26 12:11:00,84.945,84.945,84.935,84.935,183800000.0
2009-10-26 12:12:00,84.935,84.935,84.915,84.92,589200000.0
2009-10-26 12:13:00,84.92,84.93,84.92,84.925,156800000.0
2009-10-26 12:14:00,84.925,84.955,84.915,84.945,381400000.0
2009-10-26 12:15:00,84.945,84.945,84.94,84.94,112000000.0
2009-10-26 12:16:00,84.94,84.96,84.94,84.945,371999999.0
2009-10-26 12:17:00,84.945,84.955,84.93,84.93,589799995.0
2009-10-26 12:18:00,84.93,84.955,84.93,84.955,447199996.0
2009-10-26 12:19:00,84.95,84.95,84.92,84.92,411600000.0
2009-10-26 12:20:00,84.92,84.93,84.92,84.925,274400000.0
2009-10-26 12:21:00,84.92,84.925,84.91,84.925,299200000.0
2009-10-26 12:22:00,84.925,84.935,84.925,84.93,164800000.0
2009-10-26 12:23:00,84.93,84.96,84.93,84.95,379600000.0
2009-10-26 12:24:00,84.95,84.96,84.945,84.95,361799999.0
2009-10-26 12:25:00,84.95,84.95,84.915,84.915,227800000.0
2009-10-26 12:26:00,84.915,84.94,84.915,84.92,514999998.0
2009-10-26 12:27:00,84.92,84.945,84.92,84.945,424800000.0
2009-10-26 12:28:00,84.945,84.95,84.93,84.93,265300000.0
2009-10-26 12:29:00,84.94,84.94,84.905,84.915,540900000.0
2009-10-26 12:30:00,84.915,84.915,84.91,84.915,436100000.0
2009-10-26 12:31:00,84.915,84.925,84.915,84.925,245200000.0
2009-10-26 12:32:00,84.925,84.95,84.925,84.94,587999999.0
2009-10-26 12:33:00,84.94,84.95,84.935,84.935,474600000.0
2009-10-26 12:34:00,84.935,84.945,84.93,84.94,350400000.0
2009-10-26 12:35:00,84.94,84.955,84.935,84.945,398399999.0
2009-10-26 12:36:00,84.945,84.945,84.925,84.93,426000000.0
2009-10-26 12:37:00,84.93,84.94,84.93,84.93,287800000.0
2009-10-26 12:38:00,84.93,84.945,84.93,84.93,342199999.0
2009-10-26 12:39:00,84.935,84.94,84.91,84.92,584400000.0
2009-10-26 12:40:00,84.925,84.935,84.905,84.93,680999997.0
2009-10-26 12:41:00,84.94,84.945,84.93,84.94,430400000.0
2009-10-26 12:42:00,84.94,84.95,84.94,84.94,273599997.0
2009-10-26 12:43:00,84.94,84.94,84.885,84.91,463800000.0
2009-10-26 12:44:00,84.91,84.92,84.905,84.915,236400000.0
2009-10-26 12:45:00,84.91,84.915,84.89,84.89,149300000.0
2009-10-26 12:46:00,84.89,84.895,84.87,84.875,464399995.0
2009-10-26 12:47:00,84.88,84.895,84.875,84.885,588999998.0
2009-10-26 12:48:00,84.88,84.88,84.85,84.86,431399997.0
2009-10-26 12:49:00,84.86,84.88,84.86,84.875,219300000.0
2009-10-26 12:50:00,84.875,84.88,84.85,84.87,512400000.0
2009-10-26 12:51:00,84.865,84.87,84.86,84.865,300200000.0
2009-10-26 12:52:00,84.865,84.865,84.865,84.865,30400000.0
2009-10-26 12:53:00,84.865,84.865,84.85,84.86,215200000.0
2009-10-26 12:54:00,84.86,84.87,84.855,84.86,155800000.0
2009-10-26 12:55:00,84.86,84.87,84.83,84.845,376900000.0
2009-10-26 12:56:00,84.845,84.85,84.84,84.845,443600000.0
2009-10-26 12:57:00,84.845,84.865,84.8,84.82,588600000.0
2009-10-26 12:58:00,84.82,84.83,84.805,84.83,439100000.0
2009-10-26 12:59:00,84.83,84.84,84.83,84.835,150000000.0
2009-10-26 13:00:00,84.835,84.86,84.835,84.855,696300000.0
2009-10-26 13:01:00,84.86,84.865,84.83,84.835,746200000.0
2009-10-26 13:02:00,84.835,84.87,84.835,84.86,567200000.0
2009-10-26 13:03:00,84.855,84.865,84.855,84.865,342000000.0
2009-10-26 13:04:00,84.865,84.87,84.865,84.87,249400000.0
2009-10-26 13:05:00,84.87,84.87,84.825,84.825,482599999.0
2009-10-26 13:06:00,84.825,84.835,84.8,84.825,812299999.0
2009-10-26 13:07:00,84.825,84.84,84.81,84.815,397100000.0
2009-10-26 13:08:00,84.815,84.84,84.815,84.815,337800000.0
2009-10-26 13:09:00,84.815,84.845,84.815,84.845,366400000.0
2009-10-26 13:10:00,84.85,84.85,84.84,84.85,242200000.0
2009-10-26 13:11:00,84.855,84.855,84.835,84.845,242600000.0
2009-10-26 13:12:00,84.85,84.895,84.845,84.885,325399999.0
2009-10-26 13:13:00,84.89,84.9,84.875,84.875,379899999.0
2009-10-26 13:14:00,84.88,84.895,84.865,84.885,462200000.0
2009-10-26 13:15:00,84.88,84.9,84.88,84.88,487200000.0
2009-10-26 13:16:00,84.88,84.89,84.87,84.885,436100000.0
2009-10-26 13:17:00,84.885,84.89,84.88,84.885,175800000.0
2009-10-26 13:18:00,84.885,84.885,84.865,84.885,116600000.0
2009-10-26 13:19:00,84.885,84.885,84.875,84.885,66600000.0
2009-10-26 13:20:00,84.885,84.885,84.87,84.875,93200000.0
2009-10-26 13:21:00,84.875,84.895,84.87,84.89,314499999.0
2009-10-26 13:22:00,84.89,84.905,84.87,84.875,288300000.0
2009-10-26 13:23:00,84.875,84.9,84.87,84.895,225600000.0
2009-10-26 13:24:00,84.895,84.895,84.885,84.885,186800000.0
2009-10-26 13:25:00,84.885,84.885,84.835,84.835,204200000.0
2009-10-26 13:26:00,84.825,84.855,84.825,84.85,306000000.0
2009-10-26 13:27:00,84.85,84.88,84.85,84.87,176900000.0
2009-10-26 13:28:00,84.87,84.88,84.865,84.865,167100000.0
2009-10-26 13:29:00,84.87,84.885,84.865,84.865,100500000.0
2009-10-26 13:30:00,84.875,84.875,84.845,84.86,100400000.0
2009-10-26 13:31:00,84.86,84.865,84.85,84.85,235600000.0
2009-10-26 13:32:00,84.85,84.855,84.82,84.825,364300000.0
2009-10-26 13:33:00,84.825,84.835,84.825,84.825,298200000.0
2009-10-26 13:34:00,84.83,84.835,84.825,84.825,216000000.0
2009-10-26 13:35:00,84.815,84.82,84.79,84.795,610800001.0
2009-10-26 13:36:00,84.81,84.82,84.785,84.785,412100000.0
2009-10-26 13:37:00,84.785,84.79,84.77,84.78,335400000.0
2009-10-26 13:38:00,84.775,84.8,84.77,84.795,154000000.0
2009-10-26 13:39:00,84.795,84.815,84.795,84.805,190200000.0
2009-10-26 13:40:00,84.805,84.81,84.795,84.795,238800000.0
2009-10-26 13:41:00,84.78,84.795,84.77,84.79,432300001.0
2009-10-26 13:42:00,84.79,84.825,84.78,84.805,363200000.0
2009-10-26 13:43:00,84.805,84.81,84.795,84.8,592400000.0
2009-10-26 13:44:00,84.805,84.81,84.8,84.81,324400000.0
2009-10-26 13:45:00,84.81,84.825,84.81,84.825,181600000.0
2009-10-26 13:46:00,84.82,84.825,84.815,84.82,335400000.0
2009-10-26 13:47:00,84.82,84.83,84.82,84.83,294000000.0
2009-10-26 13:48:00,84.83,84.83,84.825,84.825,110600000.0
2009-10-26 13:49:00,84.825,84.83,84.81,84.82,347400000.0
2009-10-26 13:50:00,84.82,84.825,84.795,84.795,776500001.0
2009-10-26 13:51:00,84.795,84.82,84.785,84.82,449999999.0
2009-10-26 13:52:00,84.82,84.835,84.805,84.82,468700001.0
2009-10-26 13:53:00,84.82,84.825,84.805,84.81,512600000.0
2009-10-26 13:54:00,84.805,84.84,84.805,84.84,617400001.0
2009-10-26 13:55:00,84.84,84.86,84.825,84.86,456400000.0
2009-10-26 13:56:00,84.86,84.86,84.84,84.84,557800000.0
2009-10-26 13:57:00,84.84,84.84,84.82,84.82,388800000.0
2009-10-26 13:58:00,84.82,84.83,84.795,84.8,560000000.0
2009-10-26 13:59:00,84.795,84.815,84.775,84.775,539000000.0
2009-10-26 14:00:00,84.775,84.84,84.775,84.83,807600003.0
2009-10-26 14:01:00,84.83,84.83,84.79,84.79,485800000.0
2009-10-26 14:02:00,84.79,84.82,84.79,84.8,529600000.0
2009-10-26 14:03:00,84.805,84.835,84.795,84.82,534000000.0
2009-10-26 14:04:00,84.82,84.85,84.815,84.835,415300000.0
2009-10-26 14:05:00,84.835,84.84,84.82,84.83,198300000.0
2009-10-26 14:06:00,84.83,84.845,84.825,84.84,249600000.0
2009-10-26 14:07:00,84.84,84.85,84.82,84.835,707800000.0
2009-10-26 14:08:00,84.835,84.845,84.815,84.835,724000000.0
2009-10-26 14:09:00,84.835,84.84,84.815,84.82,483600000.0
2009-10-26 14:10:00,84.825,84.825,84.785,84.795,487999999.0
2009-10-26 14:11:00,84.795,84.82,84.785,84.82,450000000.0
2009-10-26 14:12:00,84.82,84.835,84.815,84.82,417900000.0
2009-10-26 14:13:00,84.83,84.855,84.825,84.84,322400000.0
2009-10-26 14:14:00,84.84,84.855,84.83,84.84,393200000.0
2009-10-26 14:15:00,84.84,84.845,84.825,84.835,502300000.0
2009-10-26 14:16:00,84.84,84.84,84.82,84.835,234400000.0
2009-10-26 14:17:00,84.835,84.865,84.83,84.855,317700000.0
2009-10-26 14:18:00,84.855,84.855,84.845,84.85,350800000.0
2009-10-26 14:19:00,84.855,84.86,84.835,84.835,688399999.0
2009-10-26 14:20:00,84.835,84.855,84.82,84.82,734800000.0
2009-10-26 14:21:00,84.82,84.82,84.78,84.785,335200000.0
2009-10-26 14:22:00,84.785,84.785,84.765,84.785,550700000.0
2009-10-26 14:23:00,84.785,84.84,84.785,84.83,396600001.0
2009-10-26 14:24:00,84.83,84.83,84.795,84.82,520599999.0
2009-10-26 14:25:00,84.82,84.83,84.815,84.815,512800000.0
2009-10-26 14:26:00,84.815,84.82,84.79,84.8,292000000.0
2009-10-26 14:27:00,84.805,84.82,84.785,84.815,463900000.0
2009-10-26 14:28:00,84.815,84.82,84.805,84.815,168200000.0
2009-10-26 14:29:00,84.815,84.82,84.8,84.82,263800000.0
2009-10-26 14:30:00,84.82,84.825,84.8,84.805,413000000.0
2009-10-26 14:31:00,84.805,84.81,84.8,84.8,451200000.0
2009-10-26 14:32:00,84.8,84.81,84.785,84.795,362600000.0
2009-10-26 14:33:00,84.795,84.81,84.785,84.795,545799999.0
2009-10-26 14:34:00,84.795,84.815,84.785,84.785,639200000.0
2009-10-26 14:35:00,84.785,84.79,84.755,84.765,678000001.0
2009-10-26 14:36:00,84.765,84.785,84.765,84.775,444600000.0
2009-10-26 14:37:00,84.78,84.83,84.775,84.825,497000000.0
2009-10-26 14:38:00,84.825,84.84,84.81,84.83,500999998.0
2009-10-26 14:39:00,84.825,84.83,84.8,84.825,688800000.0
2009-10-26 14:40:00,84.825,84.84,84.8,84.8,599400000.0
2009-10-26 14:41:00,84.8,84.81,84.795,84.805,302000000.0
2009-10-26 14:42:00,84.81,84.81,84.785,84.8,334800000.0
2009-10-26 14:43:00,84.8,84.8,84.785,84.8,382799999.0
2009-10-26 14:44:00,84.8,84.81,84.795,84.8,368100001.0
2009-10-26 14:45:00,84.8,84.8,84.775,84.78,502800000.0
2009-10-26 14:46:00,84.78,84.795,84.775,84.78,403300000.0
2009-10-26 14:47:00,84.78,84.8,84.775,84.795,358600000.0
2009-10-26 14:48:00,84.795,84.815,84.795,84.815,411700000.0
2009-10-26 14:49:00,84.81,84.845,84.81,84.835,571700000.0
2009-10-26 14:50:00,84.835,84.855,84.83,84.85,354200000.0
2009-10-26 14:51:00,84.85,84.85,84.845,84.845,253800000.0
2009-10-26 14:52:00,84.845,84.885,84.845,84.885,571200000.0
2009-10-26 14:53:00,84.88,84.895,84.875,84.895,401400000.0
2009-10-26 14:54:00,84.895,84.91,84.86,84.86,637399997.0
2009-10-26 14:55:00,84.855,84.88,84.845,84.88,533800000.0
2009-10-26 14:56:00,84.875,84.885,84.85,84.885,289600000.0
2009-10-26 14:57:00,84.89,84.915,84.87,84.9,654999997.0
2009-10-26 14:58:00,84.9,84.905,84.88,84.9,558400000.0
2009-10-26 14:59:00,84.9,84.92,84.895,84.91,465200002.0
2009-10-26 15:00:00,84.91,84.94,84.91,84.935,670099998.0
2009-10-26 15:01:00,84.935,84.96,84.935,84.95,460800000.0
2009-10-26 15:02:00,84.95,84.97,84.945,84.96,387200000.0
2009-10-26 15:03:00,84.96,84.985,84.955,84.975,437600000.0
2009-10-26 15:04:00,84.975,84.995,84.975,84.995,634400001.0
2009-10-26 15:05:00,84.995,85.05,84.995,85.05,947200001.0
2009-10-26 15:06:00,85.05,85.07,85.025,85.04,612200000.0
2009-10-26 15:07:00,85.035,85.04,85.015,85.03,443000000.0
2009-10-26 15:08:00,85.03,85.03,85.0,85.01,495200000.0
2009-10-26 15:09:00,85.01,85.01,84.985,84.99,505600000.0
2009-10-26 15:10:00,84.99,85.035,84.985,85.0,589499998.0
2009-10-26 15:11:00,85.0,85.0,84.96,84.975,648099998.0
2009-10-26 15:12:00,84.975,84.99,84.965,84.975,419200000.0
2009-10-26 15:13:00,84.975,84.99,84.975,84.975,504599999.0
2009-10-26 15:14:00,84.97,84.975,84.94,84.95,442700000.0
2009-10-26 15:15:00,84.955,84.97,84.925,84.945,472600000.0
2009-10-26 15:16:00,84.945,84.945,84.93,84.935,264000000.0
2009-10-26 15:17:00,84.935,84.955,84.935,84.955,564100000.0
2009-10-26 15:18:00,84.95,84.96,84.95,84.955,284400000.0
2009-10-26 15:19:00,84.955,84.98,84.95,84.975,296600000.0
2009-10-26 15:20:00,84.975,84.99,84.965,84.985,522800000.0
2009-10-26 15:21:00,84.99,84.99,84.955,84.965,647999998.0
2009-10-26 15:22:00,84.96,85.01,84.955,84.975,592400000.0
2009-10-26 15:23:00,84.975,84.985,84.935,84.95,285200001.0
2009-10-26 15:24:00,84.95,84.955,84.9,84.9,494000000.0
2009-10-26 15:25:00,84.9,84.9,84.865,84.875,671200000.0
2009-10-26 15:26:00,84.875,84.9,84.875,84.885,413300000.0
2009-10-26 15:27:00,84.895,84.905,84.88,84.885,492200000.0
2009-10-26 15:28:00,84.885,84.885,84.87,84.875,377600000.0
2009-10-26 15:29:00,84.875,84.92,84.875,84.91,357799997.0
2009-10-26 15:30:00,84.905,84.94,84.905,84.94,596800000.0
2009-10-26 15:31:00,84.94,85.015,84.935,85.005,588400000.0
2009-10-26 15:32:00,85.005,85.015,84.985,84.995,666399996.0
2009-10-26 15:33:00,84.995,85.035,84.995,85.02,604999999.0
2009-10-26 15:34:00,85.02,85.025,84.965,84.97,492200000.0
2009-10-26 15:35:00,84.97,84.985,84.94,84.96,719600000.0
2009-10-26 15:36:00,84.96,85.005,84.96,84.995,828500001.0
2009-10-26 15:37:00,84.995,85.02,84.975,84.995,579000000.0
2009-10-26 15:38:00,84.995,85.06,84.995,85.055,793199996.0
2009-10-26 15:39:00,85.06,85.07,85.01,85.02,845799998.0
2009-10-26 15:40:00,85.02,85.03,84.995,85.0,746300000.0
2009-10-26 15:41:00,85.0,85.015,84.955,84.96,599700000.0
2009-10-26 15:42:00,84.965,85.005,84.965,84.985,713199999.0
2009-10-26 15:43:00,84.985,85.0,84.975,84.985,835499999.0
2009-10-26 15:44:00,84.985,85.025,84.955,84.965,791199999.0
2009-10-26 15:45:00,84.965,85.065,84.965,85.03,773899998.0
2009-10-26 15:46:00,85.035,85.095,85.035,85.07,753899998.0
2009-10-26 15:47:00,85.075,85.075,85.025,85.025,586000000.0
2009-10-26 15:48:00,85.025,85.03,84.99,85.01,680200000.0
2009-10-26 15:49:00,85.01,85.015,84.99,84.99,652599998.0
2009-10-26 15:50:00,84.985,85.05,84.98,85.05,743599999.0
2009-10-26 15:51:00,85.05,85.085,85.035,85.055,716800000.0
2009-10-26 15:52:00,85.055,85.065,85.03,85.035,555300000.0
2009-10-26 15:53:00,85.035,85.035,85.005,85.035,626300000.0
2009-10-26 15:54:00,85.035,85.07,85.025,85.055,880300002.0
2009-10-26 15:55:00,85.055,85.095,85.05,85.065,562800000.0
2009-10-26 15:56:00,85.065,85.11,85.065,85.09,473200000.0
2009-10-26 15:57:00,85.095,85.145,85.095,85.145,837000000.0
2009-10-26 15:58:00,85.145,85.165,85.115,85.15,765200001.0
2009-10-26 15:59:00,85.155,85.165,85.135,85.145,629100000.0
2009-10-26 16:00:00,85.145,85.17,85.14,85.155,702799996.0
2009-10-26 16:01:00,85.155,85.155,85.12,85.155,607600000.0
2009-10-26 16:02:00,85.155,85.165,85.13,85.135,597999999.0
2009-10-26 16:03:00,85.125,85.16,85.115,85.13,668199999.0
2009-10-26 16:04:00,85.13,85.15,85.125,85.145,516599998.0
2009-10-26 16:05:00,85.145,85.175,85.12,85.12,666200000.0
2009-10-26 16:06:00,85.12,85.15,85.11,85.135,859399999.0
2009-10-26 16:07:00,85.155,85.185,85.145,85.185,868799999.0
2009-10-26 16:08:00,85.185,85.215,85.185,85.2,849999999.0
2009-10-26 16:09:00,85.195,85.21,85.18,85.19,673900000.0
2009-10-26 16:10:00,85.195,85.215,85.18,85.18,513800000.0
2009-10-26 16:11:00,85.18,85.19,85.16,85.19,474399999.0
2009-10-26 16:12:00,85.19,85.21,85.175,85.19,476000000.0
2009-10-26 16:13:00,85.19,85.195,85.155,85.175,462600000.0
2009-10-26 16:14:00,85.175,85.205,85.155,85.2,739399997.0
2009-10-26 16:15:00,85.2,85.225,85.17,85.18,587200000.0
2009-10-26 16:16:00,85.18,85.205,85.17,85.18,532000000.0
2009-10-26 16:17:00,85.18,85.21,85.175,85.205,649000000.0
2009-10-26 16:18:00,85.205,85.205,85.165,85.18,600300000.0
2009-10-26 16:19:00,85.18,85.19,85.165,85.175,403800000.0
2009-10-26 16:20:00,85.18,85.205,85.18,85.18,476800000.0
2009-10-26 16:21:00,85.185,85.2,85.185,85.185,430200000.0
2009-10-26 16:22:00,85.185,85.2,85.17,85.19,625200000.0
2009-10-26 16:23:00,85.19,85.23,85.19,85.22,675800000.0
2009-10-26 16:24:00,85.22,85.23,85.17,85.18,708400000.0
2009-10-26 16:25:00,85.18,85.195,85.18,85.195,408000000.0
2009-10-26 16:26:00,85.195,85.21,85.175,85.19,819400000.0
2009-10-26 16:27:00,85.19,85.205,85.19,85.205,775600000.0
2009-10-26 16:28:00,85.205,85.215,85.195,85.205,373800000.0
2009-10-26 16:29:00,85.2,85.21,85.16,85.165,377600000.0
2009-10-26 16:30:00,85.165,85.185,85.16,85.175,444700000.0
2009-10-26 16:31:00,85.175,85.18,85.15,85.16,672600000.0
2009-10-26 16:32:00,85.155,85.17,85.14,85.15,625500000.0
2009-10-26 16:33:00,85.145,85.17,85.135,85.17,476100000.0
2009-10-26 16:34:00,85.17,85.18,85.16,85.18,571600000.0
2009-10-26 16:35:00,85.17,85.195,85.16,85.195,913399999.0
2009-10-26 16:36:00,85.195,85.195,85.135,85.15,654600000.0
2009-10-26 16:37:00,85.15,85.175,85.12,85.12,672300000.0
2009-10-26 16:38:00,85.12,85.12,85.08,85.11,692500000.0
2009-10-26 16:39:00,85.11,85.115,85.095,85.11,704099998.0
2009-10-26 16:40:00,85.115,85.125,85.095,85.105,674399999.0
2009-10-26 16:41:00,85.105,85.11,85.085,85.095,448500000.0
2009-10-26 16:42:00,85.095,85.135,85.095,85.105,505000000.0
2009-10-26 16:43:00,85.105,85.125,85.08,85.09,372800000.0
2009-10-26 16:44:00,85.09,85.12,85.09,85.1,650600000.0
2009-10-26 16:45:00,85.1,85.12,85.09,85.095,560000000.0
2009-10-26 16:46:00,85.095,85.115,85.08,85.11,574600000.0
2009-10-26 16:47:00,85.11,85.13,85.105,85.11,526000000.0
2009-10-26 16:48:00,85.11,85.11,85.09,85.1,376400000.0
2009-10-26 16:49:00,85.1,85.135,85.1,85.115,568800000.0
2009-10-26 16:50:00,85.12,85.13,85.11,85.115,430400000.0
2009-10-26 16:51:00,85.115,85.15,85.11,85.125,483399999.0
2009-10-26 16:52:00,85.125,85.14,85.12,85.125,424600000.0
2009-10-26 16:53:00,85.125,85.135,85.115,85.115,763400000.0
2009-10-26 16:54:00,85.115,85.14,85.115,85.135,649199999.0
2009-10-26 16:55:00,85.14,85.145,85.125,85.135,564800000.0
2009-10-26 16:56:00,85.135,85.14,85.105,85.115,702700000.0
2009-10-26 16:57:00,85.115,85.125,85.11,85.115,392000000.0
2009-10-26 16:58:00,85.11,85.115,85.085,85.105,566800000.0
2009-10-26 16:59:00,85.11,85.11,85.075,85.09,825100000.0
2009-10-26 17:00:00,85.09,85.095,85.055,85.065,863600000.0
2009-10-26 17:01:00,85.065,85.09,85.055,85.085,549000000.0
2009-10-26 17:02:00,85.08,85.125,85.07,85.12,940699996.0
2009-10-26 17:03:00,85.12,85.135,85.105,85.13,434799999.0
2009-10-26 17:04:00,85.125,85.125,85.085,85.095,751100000.0
2009-10-26 17:05:00,85.1,85.155,85.1,85.145,474400000.0
2009-10-26 17:06:00,85.145,85.18,85.145,85.155,421800000.0
2009-10-26 17:07:00,85.15,85.15,85.12,85.135,682400000.0
2009-10-26 17:08:00,85.135,85.18,85.125,85.18,666200000.0
2009-10-26 17:09:00,85.18,85.18,85.13,85.14,653300000.0
2009-10-26 17:10:00,85.14,85.155,85.13,85.155,424900000.0
2009-10-26 17:11:00,85.15,85.175,85.145,85.16,426400000.0
2009-10-26 17:12:00,85.155,85.16,85.115,85.12,789399998.0
2009-10-26 17:13:00,85.125,85.135,85.1,85.105,826600000.0
2009-10-26 17:14:00,85.105,85.105,85.055,85.055,763899999.0
2009-10-26 17:15:00,85.055,85.07,85.015,85.06,876299999.0
2009-10-26 17:16:00,85.06,85.065,85.03,85.03,934199999.0
2009-10-26 17:17:00,85.035,85.04,85.01,85.035,853200000.0
2009-10-26 17:18:00,85.04,85.065,85.03,85.035,845499999.0
2009-10-26 17:19:00,85.035,85.04,85.005,85.015,733399999.0
2009-10-26 17:20:00,85.015,85.015,84.995,85.005,766399999.0
2009-10-26 17:21:00,85.005,85.01,84.995,84.995,421300001.0
2009-10-26 17:22:00,84.995,85.025,84.995,85.01,549400000.0
2009-10-26 17:23:00,85.01,85.055,85.005,85.045,912799999.0
2009-10-26 17:24:00,85.045,85.08,85.045,85.06,984400000.0
2009-10-26 17:25:00,85.06,85.08,85.045,85.055,1026800001.0
2009-10-26 17:26:00,85.05,85.065,85.04,85.06,837500000.0
2009-10-26 17:27:00,85.065,85.075,85.04,85.055,477700000.0
2009-10-26 17:28:00,85.055,85.055,85.005,85.005,794000000.0
2009-10-26 17:29:00,85.005,85.035,84.99,84.99,815799999.0
2009-10-26 17:30:00,84.985,84.99,84.955,84.97,704799999.0
2009-10-26 17:31:00,84.97,84.975,84.865,84.865,837100000.0
2009-10-26 17:32:00,84.865,84.905,84.825,84.875,841999998.0
2009-10-26 17:33:00,84.875,84.905,84.855,84.895,1220199997.0
2009-10-26 17:34:00,84.895,84.925,84.895,84.915,1030600001.0
2009-10-26 17:35:00,84.915,84.925,84.85,84.85,906400001.0
2009-10-26 17:36:00,84.85,84.875,84.79,84.79,992399999.0
2009-10-26 17:37:00,84.79,84.79,84.715,84.78,860400000.0
2009-10-26 17:38:00,84.785,84.875,84.78,84.86,921399998.0
2009-10-26 17:39:00,84.855,84.88,84.835,84.865,945999999.0
2009-10-26 17:40:00,84.865,84.87,84.82,84.83,780300000.0
2009-10-26 17:41:00,84.825,84.845,84.765,84.83,792099999.0
2009-10-26 17:42:00,84.83,84.88,84.815,84.86,1170599994.0
2009-10-26 17:43:00,84.86,84.865,84.81,84.84,990899998.0
2009-10-26 17:44:00,84.84,84.84,84.79,84.805,1243299992.0
2009-10-26 17:45:00,84.805,84.84,84.78,84.795,945499998.0
2009-10-26 17:46:00,84.795,84.795,84.74,84.775,1148699999.0
2009-10-26 17:47:00,84.77,84.815,84.76,84.815,753100001.0
2009-10-26 17:48:00,84.815,84.835,84.79,84.795,706500000.0
2009-10-26 17:49:00,84.79,84.795,84.73,84.775,728400000.0
2009-10-26 17:50:00,84.77,84.795,84.73,84.74,866400000.0
2009-10-26 17:51:00,84.745,84.77,84.74,84.76,697999998.0
2009-10-26 17:52:00,84.76,84.765,84.745,84.75,456000000.0
2009-10-26 17:53:00,84.75,84.78,84.715,84.75,931200001.0
2009-10-26 17:54:00,84.745,84.76,84.725,84.73,857799999.0
2009-10-26 17:55:00,84.735,84.775,84.73,84.755,943799999.0
2009-10-26 17:56:00,84.755,84.77,84.735,84.75,812699996.0
2009-10-26 17:57:00,84.755,84.755,84.66,84.665,787799999.0
2009-10-26 17:58:00,84.675,84.675,84.61,84.63,800599999.0
2009-10-26 17:59:00,84.63,84.64,84.575,84.595,739599999.0
2009-10-26 18:00:00,84.595,84.63,84.55,84.595,879699999.0
2009-10-26 18:01:00,84.59,84.635,84.58,84.595,782600000.0
2009-10-26 18:02:00,84.61,84.61,84.55,84.55,852700000.0
2009-10-26 18:03:00,84.55,84.585,84.545,84.57,879599999.0
2009-10-26 18:04:00,84.57,84.575,84.53,84.56,744400001.0
2009-10-26 18:05:00,84.565,84.575,84.51,84.53,947699999.0
2009-10-26 18:06:00,84.52,84.54,84.415,84.46,759200000.0
2009-10-26 18:07:00,84.46,84.505,84.44,84.47,902000000.0
2009-10-26 18:08:00,84.465,84.545,84.46,84.525,807200000.0
2009-10-26 18:09:00,84.54,84.565,84.52,84.555,865299999.0
2009-10-26 18:10:00,84.56,84.61,84.56,84.575,453700000.0
2009-10-26 18:11:00,84.575,84.58,84.545,84.555,804599999.0
2009-10-26 18:12:00,84.555,84.615,84.545,84.61,833400000.0
2009-10-26 18:13:00,84.605,84.695,84.595,84.675,890500000.0
2009-10-26 18:14:00,84.68,84.715,84.67,84.7,898899999.0
2009-10-26 18:15:00,84.7,84.7,84.67,84.675,918500000.0
2009-10-26 18:16:00,84.68,84.695,84.675,84.68,766899998.0
2009-10-26 18:17:00,84.68,84.72,84.68,84.71,840999999.0
2009-10-26 18:18:00,84.71,84.73,84.69,84.72,646699999.0
2009-10-26 18:19:00,84.72,84.76,84.705,84.745,666600000.0
2009-10-26 18:20:00,84.745,84.75,84.685,84.685,791800000.0
2009-10-26 18:21:00,84.685,84.69,84.635,84.635,607900000.0
2009-10-26 18:22:00,84.635,84.665,84.625,84.625,630900000.0
2009-10-26 18:23:00,84.625,84.625,84.59,84.625,834499999.0
2009-10-26 18:24:00,84.625,84.625,84.59,84.6,702400000.0
2009-10-26 18:25:00,84.6,84.61,84.555,84.56,607799999.0
2009-10-26 18:26:00,84.56,84.595,84.54,84.545,596400000.0
2009-10-26 18:27:00,84.545,84.56,84.515,84.515,883999999.0
2009-10-26 18:28:00,84.52,84.575,84.515,84.565,544799999.0
2009-10-26 18:29:00,84.565,84.58,84.555,84.575,326100000.0
2009-10-26 18:30:00,84.575,84.585,84.56,84.565,357000000.0
2009-10-26 18:31:00,84.56,84.57,84.54,84.54,432600000.0
2009-10-26 18:32:00,84.545,84.565,84.545,84.565,254000000.0
2009-10-26 18:33:00,84.565,84.58,84.54,84.54,406599998.0
2009-10-26 18:34:00,84.54,84.615,84.54,84.605,393200000.0
2009-10-26 18:35:00,84.605,84.61,84.54,84.55,398400000.0
2009-10-26 18:36:00,84.555,84.555,84.525,84.535,465700000.0
2009-10-26 18:37:00,84.535,84.61,84.535,84.6,605299999.0
2009-10-26 18:38:00,84.6,84.605,84.565,84.565,417300001.0
2009-10-26 18:39:00,84.57,84.63,84.57,84.61,569600000.0
2009-10-26 18:40:00,84.61,84.62,84.59,84.6,511999999.0
2009-10-26 18:41:00,84.605,84.655,84.605,84.65,427700000.0
2009-10-26 18:42:00,84.65,84.71,84.645,84.675,476300000.0
2009-10-26 18:43:00,84.67,84.695,84.66,84.675,672499999.0
2009-10-26 18:44:00,84.675,84.685,84.635,84.655,610600000.0
2009-10-26 18:45:00,84.65,84.65,84.61,84.61,737300000.0
2009-10-26 18:46:00,84.61,84.62,84.57,84.575,466000000.0
2009-10-26 18:47:00,84.575,84.61,84.56,84.6,639200000.0
2009-10-26 18:48:00,84.6,84.6,84.515,84.525,889700000.0
2009-10-26 18:49:00,84.525,84.525,84.46,84.48,674099999.0
2009-10-26 18:50:00,84.485,84.55,84.48,84.54,711899999.0
2009-10-26 18:51:00,84.54,84.56,84.525,84.555,494300000.0
2009-10-26 18:52:00,84.555,84.57,84.54,84.57,514999999.0
2009-10-26 18:53:00,84.565,84.575,84.56,84.565,198000000.0
2009-10-26 18:54:00,84.565,84.63,84.56,84.63,380400000.0
2009-10-26 18:55:00,84.63,84.675,84.61,84.675,620199999.0
2009-10-26 18:56:00,84.675,84.685,84.655,84.675,917399999.0
2009-10-26 18:57:00,84.675,84.68,84.655,84.665,566100000.0
2009-10-26 18:58:00,84.665,84.69,84.655,84.665,535599999.0
2009-10-26 18:59:00,84.665,84.68,84.655,84.66,516800000.0
2009-10-26 19:00:00,84.66,84.7,84.66,84.66,607500000.0
2009-10-26 19:01:00,84.655,84.665,84.61,84.625,719999999.0
2009-10-26 19:02:00,84.63,84.63,84.56,84.565,577200000.0
2009-10-26 19:03:00,84.56,84.6,84.555,84.565,336800000.0
2009-10-26 19:04:00,84.565,84.59,84.555,84.565,577099999.0
2009-10-26 19:05:00,84.57,84.57,84.545,84.55,342400000.0
2009-10-26 19:06:00,84.545,84.58,84.545,84.575,592200000.0
2009-10-26 19:07:00,84.575,84.58,84.565,84.565,580599996.0
2009-10-26 19:08:00,84.565,84.57,84.55,84.555,655599998.0
2009-10-26 19:09:00,84.555,84.575,84.555,84.56,549199998.0
2009-10-26 19:10:00,84.565,84.57,84.55,84.555,420000000.0
2009-10-26 19:11:00,84.555,84.565,84.5,84.5,688700000.0
2009-10-26 19:12:00,84.5,84.505,84.47,84.47,470700000.0
2009-10-26 19:13:00,84.47,84.505,84.46,84.5,534600000.0
2009-10-26 19:14:00,84.5,84.53,84.495,84.52,320199999.0
2009-10-26 19:15:00,84.525,84.535,84.5,84.5,135200000.0
2009-10-26 19:16:00,84.5,84.5,84.475,84.48,492100000.0
2009-10-26 19:17:00,84.48,84.49,84.445,84.45,640600000.0
2009-10-26 19:18:00,84.45,84.5,84.41,84.415,935100000.0
2009-10-26 19:19:00,84.42,84.455,84.415,84.44,709700000.0
2009-10-26 19:20:00,84.44,84.455,84.44,84.445,673000000.0
2009-10-26 19:21:00,84.44,84.44,84.365,84.375,782800000.0
2009-10-26 19:22:00,84.375,84.375,84.32,84.355,664800000.0
2009-10-26 19:23:00,84.35,84.405,84.345,84.405,852299999.0
2009-10-26 19:24:00,84.405,84.405,84.335,84.34,666800000.0
2009-10-26 19:25:00,84.345,84.345,84.28,84.29,829700000.0
2009-10-26 19:26:00,84.285,84.35,84.285,84.325,489600000.0
2009-10-26 19:27:00,84.325,84.335,84.285,84.325,636000000.0
2009-10-26 19:28:00,84.325,84.34,84.325,84.335,846799996.0
2009-10-26 19:29:00,84.335,84.345,84.315,84.345,636399999.0
2009-10-26 19:30:00,84.345,84.36,84.305,84.31,938600000.0
2009-10-26 19:31:00,84.31,84.34,84.31,84.32,413800000.0
2009-10-26 19:32:00,84.32,84.32,84.295,84.295,573900001.0
2009-10-26 19:33:00,84.295,84.295,84.255,84.27,581400001.0
2009-10-26 19:34:00,84.27,84.27,84.255,84.265,401099999.0
2009-10-26 19:35:00,84.265,84.29,84.26,84.28,369999999.0
2009-10-26 19:36:00,84.285,84.315,84.28,84.28,270400000.0
2009-10-26 19:37:00,84.28,84.3,84.275,84.285,363200000.0
2009-10-26 19:38:00,84.285,84.315,84.285,84.305,312200000.0
2009-10-26 19:39:00,84.305,84.335,84.305,84.32,472200000.0
2009-10-26 19:40:00,84.32,84.35,84.32,84.35,158200000.0
2009-10-26 19:41:00,84.35,84.4,84.35,84.395,286200000.0
2009-10-26 19:42:00,84.4,84.41,84.37,84.38,429200000.0
2009-10-26 19:43:00,84.38,84.4,84.365,84.4,382800000.0
2009-10-26 19:44:00,84.4,84.435,84.395,84.41,382000000.0
2009-10-26 19:45:00,84.41,84.43,84.39,84.39,369200000.0
2009-10-26 19:46:00,84.395,84.4,84.375,84.395,280000000.0
2009-10-26 19:47:00,84.395,84.45,84.395,84.445,425200000.0
2009-10-26 19:48:00,84.45,84.45,84.435,84.435,134000000.0
2009-10-26 19:49:00,84.435,84.435,84.375,84.385,311000000.0
2009-10-26 19:50:00,84.385,84.39,84.355,84.38,290600000.0
2009-10-26 19:51:00,84.38,84.385,84.335,84.34,482999998.0
2009-10-26 19:52:00,84.34,84.34,84.335,84.335,197200000.0
2009-10-26 19:53:00,84.335,84.355,84.335,84.34,407599998.0
2009-10-26 19:54:00,84.34,84.365,84.335,84.36,372600000.0
2009-10-26 19:55:00,84.36,84.375,84.35,84.375,122600000.0
2009-10-26 19:56:00,84.375,84.435,84.375,84.43,324700000.0
2009-10-26 19:57:00,84.43,84.435,84.415,84.42,110000000.0
2009-10-26 19:58:00,84.425,84.43,84.405,84.425,75500000.0
2009-10-26 19:59:00,84.42,84.425,84.395,84.41,484700001.0
2009-10-26 20:00:00,84.415,84.42,84.39,84.405,363000000.0
2009-10-26 20:01:00,84.405,84.43,84.39,84.43,725900000.0
2009-10-26 20:02:00,84.43,84.45,84.415,84.415,530800000.0
2009-10-26 20:03:00,84.415,84.435,84.415,84.43,183200000.0
2009-10-26 20:04:00,84.43,84.44,84.41,84.415,487699998.0
2009-10-26 20:05:00,84.415,84.43,84.4,84.425,347800000.0
2009-10-26 20:06:00,84.425,84.43,84.41,84.41,116600000.0
2009-10-26 20:07:00,84.41,84.41,84.38,84.395,471200000.0
2009-10-26 20:08:00,84.39,84.395,84.35,84.365,429800000.0
2009-10-26 20:09:00,84.365,84.37,84.34,84.36,446100000.0
2009-10-26 20:10:00,84.36,84.38,84.36,84.365,370000000.0
2009-10-26 20:11:00,84.365,84.37,84.33,84.335,375000000.0
2009-10-26 20:12:00,84.335,84.34,84.32,84.335,438500000.0
2009-10-26 20:13:00,84.335,84.37,84.335,84.37,450799998.0
2009-10-26 20:14:00,84.365,84.375,84.35,84.37,308200000.0
2009-10-26 20:15:00,84.37,84.38,84.34,84.34,471599999.0
2009-10-26 20:16:00,84.34,84.34,84.285,84.295,650700000.0
2009-10-26 20:17:00,84.295,84.295,84.275,84.295,413699999.0
2009-10-26 20:18:00,84.295,84.305,84.22,84.22,584400000.0
2009-10-26 20:19:00,84.22,84.24,84.205,84.22,582300000.0
2009-10-26 20:20:00,84.225,84.26,84.225,84.245,556400000.0
2009-10-26 20:21:00,84.245,84.265,84.21,84.215,660700000.0
2009-10-26 20:22:00,84.215,84.225,84.205,84.21,725599996.0
2009-10-26 20:23:00,84.205,84.27,84.205,84.265,603300000.0
2009-10-26 20:24:00,84.265,84.275,84.24,84.26,707399999.0
2009-10-26 20:25:00,84.255,84.275,84.24,84.25,640800000.0
2009-10-26 20:26:00,84.24,84.245,84.205,84.205,430200000.0
2009-10-26 20:27:00,84.2,84.24,84.2,84.24,412800000.0
2009-10-26 20:28:00,84.235,84.27,84.235,84.25,394100000.0
2009-10-26 20:29:00,84.245,84.245,84.23,84.24,193600000.0
2009-10-26 20:30:00,84.24,84.24,84.14,84.145,651400000.0
2009-10-26 20:31:00,84.145,84.15,84.125,84.14,474100000.0
2009-10-26 20:32:00,84.14,84.2,84.14,84.175,625800002.0
2009-10-26 20:33:00,84.175,84.23,84.175,84.23,356000000.0
2009-10-26 20:34:00,84.225,84.235,84.19,84.195,369000000.0
2009-10-26 20:35:00,84.195,84.195,84.145,84.145,661800000.0
2009-10-26 20:36:00,84.145,84.2,84.13,84.165,722400000.0
2009-10-26 20:37:00,84.17,84.185,84.15,84.18,836699999.0
2009-10-26 20:38:00,84.175,84.18,84.16,84.175,280300000.0
2009-10-26 20:39:00,84.175,84.245,84.17,84.23,623400000.0
2009-10-26 20:40:00,84.23,84.23,84.165,84.175,752500000.0
2009-10-26 20:41:00,84.185,84.185,84.15,84.15,461800000.0
2009-10-26 20:42:00,84.15,84.19,84.15,84.18,492800000.0
2009-10-26 20:43:00,84.18,84.2,84.17,84.195,283199999.0
2009-10-26 20:44:00,84.195,84.195,84.18,84.185,551399997.0
2009-10-26 20:45:00,84.185,84.19,84.165,84.175,417599999.0
2009-10-26 20:46:00,84.175,84.205,84.175,84.185,735999999.0
2009-10-26 20:47:00,84.185,84.23,84.185,84.225,730800000.0
2009-10-26 20:48:00,84.225,84.225,84.185,84.185,542900000.0
2009-10-26 20:49:00,84.185,84.2,84.185,84.19,450100000.0
2009-10-26 20:50:00,84.185,84.215,84.185,84.21,760400003.0
2009-10-26 20:51:00,84.215,84.225,84.205,84.22,382200000.0
2009-10-26 20:52:00,84.22,84.25,84.21,84.24,431600000.0
2009-10-26 20:53:00,84.24,84.275,84.24,84.27,402999999.0
2009-10-26 20:54:00,84.27,84.27,84.225,84.27,375300001.0
2009-10-26 20:55:00,84.265,84.28,84.26,84.275,152400000.0
2009-10-26 20:56:00,84.27,84.3,84.265,84.295,402000000.0
2009-10-26 20:57:00,84.295,84.335,84.295,84.325,548400000.0
2009-10-26 20:58:00,84.325,84.34,84.265,84.305,425000001.0
2009-10-26 20:59:00,84.305,84.32,84.28,84.28,483100000.0
2009-10-26 21:00:00,84.28,84.28,84.27,84.27,395300000.0
2009-10-26 21:01:00,84.27,84.29,84.265,84.28,437800000.0
2009-10-26 21:02:00,84.28,84.305,84.28,84.305,239200000.0
2009-10-26 21:03:00,84.305,84.325,84.3,84.32,379999999.0
2009-10-26 21:04:00,84.32,84.33,84.295,84.32,253500000.0
2009-10-26 21:05:00,84.32,84.33,84.315,84.33,95600000.0
2009-10-26 21:06:00,84.33,84.34,84.32,84.32,489400000.0
2009-10-26 21:07:00,84.32,84.34,84.26,84.26,373900000.0
2009-10-26 21:08:00,84.26,84.26,84.245,84.25,262400000.0
2009-10-26 21:09:00,84.245,84.26,84.215,84.225,495600000.0
2009-10-26 21:10:00,84.225,84.235,84.215,84.215,492200000.0
2009-10-26 21:11:00,84.215,84.225,84.2,84.225,607700000.0
2009-10-26 21:12:00,84.23,84.245,84.23,84.24,294600000.0
2009-10-26 21:13:00,84.24,84.255,84.24,84.255,236200001.0
2009-10-26 21:14:00,84.255,84.26,84.23,84.23,141700000.0
2009-10-26 21:15:00,84.235,84.265,84.225,84.265,140000000.0
2009-10-26 21:16:00,84.27,84.275,84.265,84.275,183800000.0
2009-10-26 21:17:00,84.27,84.31,84.27,84.295,326200000.0
2009-10-26 21:18:00,84.3,84.32,84.3,84.32,244000000.0
2009-10-26 21:19:00,84.325,84.325,84.29,84.29,440000000.0
2009-10-26 21:20:00,84.295,84.295,84.275,84.29,194400000.0
2009-10-26 21:21:00,84.29,84.29,84.285,84.29,81600000.0
2009-10-26 21:22:00,84.285,84.285,84.24,84.24,195999999.0
2009-10-26 21:23:00,84.24,84.25,84.225,84.235,439500000.0
2009-10-26 21:24:00,84.235,84.28,84.235,84.28,440000000.0
2009-10-26 21:25:00,84.28,84.28,84.24,84.24,305200000.0
2009-10-26 21:26:00,84.24,84.25,84.24,84.245,304200000.0
2009-10-26 21:27:00,84.25,84.25,84.235,84.245,309200000.0
2009-10-26 21:28:00,84.25,84.26,84.215,84.235,373100000.0
2009-10-26 21:29:00,84.23,84.235,84.22,84.23,358400000.0
2009-10-26 21:30:00,84.23,84.24,84.21,84.22,367600000.0
2009-10-26 21:31:00,84.225,84.235,84.22,84.235,161199999.0
2009-10-26 21:32:00,84.235,84.265,84.235,84.26,618799998.0
2009-10-26 21:33:00,84.26,84.26,84.235,84.255,599600000.0
2009-10-26 21:34:00,84.255,84.255,84.23,84.24,270800000.0
2009-10-26 21:35:00,84.24,84.24,84.225,84.23,358500000.0
2009-10-26 21:36:00,84.235,84.245,84.225,84.225,579600000.0
2009-10-26 21:37:00,84.225,84.24,84.205,84.23,494100000.0
2009-10-26 21:38:00,84.23,84.24,84.225,84.225,282200000.0
2009-10-26 21:39:00,84.22,84.23,84.205,84.22,255600000.0
2009-10-26 21:40:00,84.22,84.24,84.215,84.235,345000000.0
2009-10-26 21:41:00,84.235,84.25,84.235,84.245,231200000.0
2009-10-26 21:42:00,84.245,84.275,84.245,84.245,401399999.0
2009-10-26 21:43:00,84.255,84.265,84.255,84.255,319399998.0
2009-10-26 21:44:00,84.26,84.275,84.26,84.275,169000000.0
2009-10-26 21:45:00,84.275,84.315,84.27,84.31,478400000.0
2009-10-26 21:46:00,84.315,84.33,84.315,84.33,445900000.0
2009-10-26 21:47:00,84.33,84.38,84.33,84.365,507599998.0
2009-10-26 21:48:00,84.365,84.4,84.36,84.4,602599999.0
2009-10-26 21:49:00,84.4,84.43,84.395,84.42,530000000.0
2009-10-26 21:50:00,84.42,84.42,84.4,84.4,203200000.0
2009-10-26 21:51:00,84.4,84.4,84.365,84.365,324000000.0
2009-10-26 21:52:00,84.365,84.375,84.355,84.355,359200000.0
2009-10-26 21:53:00,84.36,84.36,84.355,84.36,254800000.0
2009-10-26 21:54:00,84.36,84.36,84.325,84.33,278600000.0
2009-10-26 21:55:00,84.33,84.395,84.33,84.375,631500000.0
2009-10-26 21:56:00,84.375,84.39,84.35,84.36,271600000.0
2009-10-26 21:57:00,84.36,84.365,84.345,84.36,509500000.0
2009-10-26 21:58:00,84.36,84.36,84.34,84.345,161200000.0
2009-10-26 21:59:00,84.345,84.345,84.335,84.335,59200000.0
2009-10-26 22:00:00,84.34,84.355,84.34,84.35,385000000.0
2009-10-26 22:01:00,84.35,84.39,84.35,84.385,111200000.0
2009-10-26 22:02:00,84.375,84.395,84.36,84.36,322100000.0
2009-10-26 22:03:00,84.36,84.365,84.355,84.365,106000000.0
2009-10-26 22:04:00,84.365,84.39,84.355,84.355,286800000.0
2009-10-26 22:05:00,84.355,84.37,84.35,84.37,244500000.0
2009-10-26 22:06:00,84.365,84.37,84.35,84.35,62800000.0
2009-10-26 22:07:00,84.35,84.36,84.35,84.36,115800000.0
2009-10-26 22:08:00,84.355,84.365,84.345,84.35,223900000.0
2009-10-26 22:09:00,84.35,84.355,84.35,84.355,52800000.0
2009-10-26 22:10:00,84.355,84.355,84.35,84.35,16000000.0
2009-10-26 22:11:00,84.35,84.365,84.35,84.365,85200000.0
2009-10-26 22:12:00,84.365,84.385,84.365,84.38,208200000.0
2009-10-26 22:13:00,84.38,84.385,84.375,84.375,216800000.0
2009-10-26 22:14:00,84.375,84.385,84.375,84.385,276400000.0
2009-10-26 22:15:00,84.385,84.395,84.385,84.395,166200000.0
2009-10-26 22:16:00,84.395,84.4,84.395,84.4,123700000.0
2009-10-26 22:17:00,84.4,84.4,84.395,84.395,62100000.0
2009-10-26 22:18:00,84.395,84.395,84.39,84.39,56800000.0
2009-10-26 22:19:00,84.39,84.405,84.39,84.4,56200000.0
2009-10-26 22:20:00,84.4,84.4,84.395,84.4,50400000.0
2009-10-26 22:21:00,84.395,84.415,84.39,84.415,189000000.0
2009-10-26 22:22:00,84.42,84.425,84.4,84.41,143000000.0
2009-10-26 22:23:00,84.415,84.435,84.415,84.435,157800000.0
2009-10-26 22:24:00,84.435,84.445,84.42,84.44,128800000.0
2009-10-26 22:25:00,84.445,84.455,84.43,84.43,73400000.0
2009-10-26 22:26:00,84.43,84.43,84.425,84.425,23200000.0
2009-10-26 22:27:00,84.425,84.43,84.425,84.425,106400000.0
2009-10-26 22:28:00,84.425,84.47,84.41,84.455,396600000.0
2009-10-26 22:29:00,84.45,84.45,84.44,84.45,43000000.0
2009-10-26 22:30:00,84.445,84.465,84.445,84.45,104000000.0
2009-10-26 22:31:00,84.455,84.455,84.445,84.445,33800000.0
2009-10-26 22:32:00,84.445,84.445,84.445,84.445,37200000.0
2009-10-26 22:33:00,84.45,84.47,84.45,84.465,36400000.0
2009-10-26 22:34:00,84.465,84.48,84.465,84.48,81600000.0
2009-10-26 22:35:00,84.48,84.48,84.48,84.48,57600000.0
2009-10-26 22:36:00,84.48,84.48,84.465,84.465,96000000.0
2009-10-26 22:37:00,84.47,84.475,84.45,84.46,238600000.0
2009-10-26 22:38:00,84.46,84.46,84.445,84.445,169600000.0
2009-10-26 22:39:00,84.445,84.445,84.375,84.375,268000000.0
2009-10-26 22:40:00,84.375,84.39,84.375,84.38,154000000.0
2009-10-26 22:41:00,84.38,84.385,84.365,84.365,50800000.0
2009-10-26 22:42:00,84.36,84.385,84.36,84.38,183000000.0
2009-10-26 22:43:00,84.38,84.38,84.365,84.37,56200000.0
2009-10-26 22:44:00,84.37,84.39,84.365,84.39,132800000.0
2009-10-26 22:45:00,84.395,84.405,84.39,84.405,189400000.0
2009-10-26 22:46:00,84.4,84.405,84.39,84.39,146400000.0
2009-10-26 22:47:00,84.39,84.395,84.375,84.38,69600000.0
2009-10-26 22:48:00,84.37,84.37,84.34,84.35,47800000.0
2009-10-26 22:49:00,84.36,84.39,84.36,84.375,71200000.0
2009-10-26 22:50:00,84.37,84.375,84.36,84.365,76800000.0
2009-10-26 22:51:00,84.365,84.39,84.355,84.385,171800000.0
2009-10-26 22:52:00,84.385,84.385,84.375,84.385,42400000.0
2009-10-26 22:53:00,84.385,84.385,84.375,84.385,59000000.0
2009-10-26 22:54:00,84.385,84.385,84.375,84.385,41600000.0
2009-10-26 22:55:00,84.385,84.385,84.385,84.385,16000000.0
2009-10-26 22:56:00,84.385,84.385,84.375,84.385,66800000.0
2009-10-26 22:57:00,84.385,84.41,84.385,84.395,96800000.0
2009-10-26 22:58:00,84.395,84.46,84.39,84.46,70400000.0
2009-10-26 22:59:00,84.455,84.47,84.435,84.435,77500000.0
2009-10-26 23:00:00,84.415,84.445,84.415,84.43,36000000.0
2009-10-26 23:01:00,84.43,84.445,84.42,84.44,25400000.0
2009-10-26 23:02:00,84.445,84.445,84.425,84.435,37600000.0
2009-10-26 23:03:00,84.435,84.455,84.43,84.455,38600000.0
2009-10-26 23:04:00,84.455,84.455,84.4,84.435,31400000.0
2009-10-26 23:05:00,84.435,84.445,84.425,84.445,45800000.0
2009-10-26 23:06:00,84.445,84.445,84.395,84.405,74800000.0
2009-10-26 23:07:00,84.41,84.415,84.4,84.41,86400000.0
2009-10-26 23:08:00,84.41,84.41,84.405,84.405,57200000.0
2009-10-26 23:09:00,84.405,84.425,84.405,84.415,28200000.0
2009-10-26 23:10:00,84.41,84.445,84.41,84.445,33200000.0
2009-10-26 23:11:00,84.445,84.455,84.425,84.425,36200000.0
2009-10-26 23:12:00,84.43,84.44,84.43,84.43,47800000.0
2009-10-26 23:13:00,84.43,84.435,84.43,84.435,28800000.0
2009-10-26 23:14:00,84.403,84.425,84.391,84.417,104200000.0
2009-10-26 23:15:00,84.43,84.445,84.43,84.445,65600000.0
2009-10-26 23:16:00,84.44,84.44,84.435,84.435,30400000.0
2009-10-26 23:17:00,84.435,84.445,84.435,84.445,74400000.0
2009-10-26 23:18:00,84.445,84.445,84.435,84.435,90600000.0
2009-10-26 23:19:00,84.435,84.44,84.435,84.435,68800000.0
2009-10-26 23:20:00,84.435,84.44,84.435,84.44,20800000.0
2009-10-26 23:21:00,84.445,84.445,84.435,84.445,37400000.0
2009-10-26 23:22:00,84.45,84.45,84.445,84.445,7200000.0
2009-10-26 23:23:00,84.44,84.44,84.44,84.44,8000000.0
2009-10-26 23:24:00,84.44,84.44,84.44,84.44,16000000.0
2009-10-26 23:25:00,84.44,84.44,84.44,84.44,4000000.0
2009-10-26 23:26:00,84.44,84.455,84.435,84.455,56200000.0
2009-10-26 23:27:00,84.455,84.47,84.445,84.465,124000000.0
2009-10-26 23:28:00,84.465,84.465,84.455,84.455,65000000.0
2009-10-26 23:29:00,84.465,84.475,84.465,84.475,48000000.0
2009-10-26 23:30:00,84.475,84.495,84.475,84.495,47000000.0
2009-10-26 23:31:00,84.495,84.515,84.49,84.495,63800000.0
2009-10-26 23:32:00,84.495,84.5,84.49,84.5,124800000.0
2009-10-26 23:33:00,84.5,84.53,84.5,84.53,131800000.0
2009-10-26 23:34:00,84.53,84.535,84.53,84.53,80000000.0
2009-10-26 23:35:00,84.535,84.54,84.535,84.54,49400000.0
2009-10-26 23:36:00,84.535,84.545,84.525,84.525,67500000.0
2009-10-26 23:37:00,84.525,84.53,84.52,84.525,46300000.0
2009-10-26 23:38:00,84.52,84.525,84.505,84.51,140600000.0
2009-10-26 23:39:00,84.51,84.525,84.5,84.525,225400000.0
2009-10-26 23:40:00,84.525,84.53,84.515,84.53,88000000.0
2009-10-26 23:41:00,84.53,84.53,84.53,84.53,4200000.0
2009-10-26 23:42:00,84.53,84.53,84.53,84.53,1000000.0
2009-10-26 23:43:00,84.53,84.53,84.525,84.525,90200000.0
2009-10-26 23:44:00,84.53,84.53,84.52,84.525,68800000.0
2009-10-26 23:45:00,84.525,84.525,84.52,84.52,21800000.0
2009-10-26 23:46:00,84.52,84.52,84.51,84.52,60000000.0
2009-10-26 23:47:00,84.515,84.52,84.515,84.52,27600000.0
2009-10-26 23:48:00,84.52,84.52,84.505,84.515,24400000.0
2009-10-26 23:49:00,84.515,84.515,84.51,84.51,40200000.0
2009-10-26 23:50:00,84.515,84.515,84.515,84.515,20000000.0
2009-10-26 23:51:00,84.515,84.515,84.505,84.515,36000000.0
2009-10-26 23:52:00,84.51,84.51,84.505,84.505,22800000.0
2009-10-26 23:53:00,84.51,84.515,84.505,84.515,18800000.0
2009-10-26 23:54:00,84.515,84.515,84.495,84.495,125200000.0
2009-10-26 23:55:00,84.5,84.5,84.48,84.495,155600000.0
2009-10-26 23:56:00,84.495,84.515,84.495,84.51,81600000.0
2009-10-26 23:57:00,84.51,84.525,84.51,84.525,101600000.0
2009-10-26 23:58:00,84.525,84.525,84.52,84.525,126800000.0
2009-10-26 23:59:00,84.53,84.555,84.53,84.55,116200000.0
2009-10-27 00:00:00,84.55,84.555,84.545,84.555,40200000.0
2009-10-27 00:01:00,84.555,84.555,84.545,84.545,12000000.0
2009-10-27 00:02:00,84.545,84.545,84.525,84.535,21200000.0
2009-10-27 00:03:00,84.535,84.535,84.535,84.535,2000000.0
2009-10-27 00:04:00,84.535,84.535,84.52,84.525,7000000.0
2009-10-27 00:05:00,84.515,84.535,84.515,84.535,21100000.0
2009-10-27 00:06:00,84.545,84.555,84.54,84.555,25600000.0
2009-10-27 00:07:00,84.555,84.555,84.555,84.555,5800000.0
2009-10-27 00:08:00,84.555,84.555,84.535,84.545,16000000.0
2009-10-27 00:09:00,84.545,84.545,84.545,84.545,9000000.0
2009-10-27 00:10:00,84.545,84.545,84.545,84.545,3000000.0
2009-10-27 00:11:00,84.545,84.545,84.54,84.54,8000000.0
2009-10-27 00:12:00,84.54,84.565,84.535,84.565,37600000.0
2009-10-27 00:13:00,84.565,84.575,84.555,84.565,27600000.0
2009-10-27 00:14:00,84.565,84.575,84.565,84.575,15000000.0
2009-10-27 00:15:00,84.575,84.585,84.57,84.575,7000000.0
2009-10-27 00:16:00,84.575,84.575,84.575,84.575,8100000.0
2009-10-27 00:17:00,84.585,84.595,84.585,84.595,17000000.0
2009-10-27 00:18:00,84.595,84.595,84.585,84.585,14000000.0
2009-10-27 00:19:00,84.585,84.585,84.585,84.585,5000000.0
2009-10-27 00:20:00,84.585,84.585,84.585,84.585,7000000.0
2009-10-27 00:21:00,84.585,84.585,84.555,84.555,4400000.0
2009-10-27 00:22:00,84.545,84.575,84.545,84.565,31400000.0
2009-10-27 00:23:00,84.565,84.575,84.555,84.575,20800000.0
2009-10-27 00:24:00,84.575,84.575,84.575,84.575,19000000.0
2009-10-27 00:25:00,84.575,84.585,84.575,84.585,36200000.0
2009-10-27 00:26:00,84.585,84.585,84.585,84.585,15000000.0
2009-10-27 00:27:00,84.585,84.625,84.585,84.625,37300000.0
2009-10-27 00:28:00,84.625,84.625,84.625,84.625,9000000.0
2009-10-27 00:29:00,84.625,84.625,84.595,84.605,100900000.0
2009-10-27 00:30:00,84.605,84.605,84.595,84.6,24800000.0
2009-10-27 00:31:00,84.595,84.6,84.58,84.585,116800000.0
2009-10-27 00:32:00,84.585,84.6,84.58,84.6,87500000.0
2009-10-27 00:33:00,84.605,84.615,84.595,84.6,39800000.0
2009-10-27 00:34:00,84.6,84.605,84.595,84.595,33600000.0
2009-10-27 00:35:00,84.595,84.595,84.555,84.585,135200000.0
2009-10-27 00:36:00,84.585,84.585,84.575,84.585,44000000.0
2009-10-27 00:37:00,84.585,84.595,84.565,84.565,169800000.0
2009-10-27 00:38:00,84.565,84.585,84.565,84.575,56000000.0
2009-10-27 00:39:00,84.575,84.58,84.575,84.575,34300000.0
2009-10-27 00:40:00,84.575,84.595,84.545,84.545,151700000.0
2009-10-27 00:41:00,84.55,84.57,84.545,84.55,171800000.0
2009-10-27 00:42:00,84.55,84.555,84.545,84.555,36900000.0
2009-10-27 00:43:00,84.555,84.555,84.555,84.555,5200000.0
2009-10-27 00:44:00,84.555,84.555,84.545,84.545,6900000.0
2009-10-27 00:45:00,84.53,84.551,84.514,84.547,147200000.0
2009-10-27 00:46:00,84.54,84.55,84.535,84.535,34000000.0
2009-10-27 00:47:00,84.535,84.535,84.535,84.535,19000000.0
2009-10-27 00:48:00,84.535,84.535,84.535,84.535,22800000.0
2009-10-27 00:49:00,84.535,84.535,84.535,84.535,4000000.0
2009-10-27 00:50:00,84.535,84.54,84.535,84.54,48700000.0
2009-10-27 00:51:00,84.535,84.54,84.51,84.51,51800000.0
2009-10-27 00:52:00,84.515,84.515,84.505,84.51,75600000.0
2009-10-27 00:53:00,84.51,84.515,84.505,84.505,49600000.0
2009-10-27 00:54:00,84.505,84.505,84.485,84.49,100000000.0
2009-10-27 00:55:00,84.49,84.49,84.415,84.42,114300000.0
2009-10-27 00:56:00,84.42,84.43,84.405,84.415,185000000.0
2009-10-27 00:57:00,84.435,84.44,84.425,84.425,98400000.0
2009-10-27 00:58:00,84.425,84.445,84.415,84.445,71400000.0
2009-10-27 00:59:00,84.45,84.49,84.45,84.475,116600000.0
2009-10-27 01:00:00,84.48,84.515,84.475,84.495,155800000.0
2009-10-27 01:01:00,84.495,84.505,84.47,84.49,137200000.0
2009-10-27 01:02:00,84.49,84.495,84.485,84.495,25600000.0
2009-10-27 01:03:00,84.495,84.495,84.485,84.49,15200000.0
2009-10-27 01:04:00,84.495,84.495,84.47,84.47,36800000.0
2009-10-27 01:05:00,84.47,84.485,84.47,84.475,54000000.0
2009-10-27 01:06:00,84.475,84.475,84.455,84.455,41200000.0
2009-10-27 01:07:00,84.455,84.46,84.43,84.44,98400000.0
2009-10-27 01:08:00,84.44,84.46,84.44,84.46,57000000.0
2009-10-27 01:09:00,84.46,84.47,84.45,84.455,106500000.0
2009-10-27 01:10:00,84.455,84.47,84.45,84.47,66200000.0
2009-10-27 01:11:00,84.47,84.47,84.45,84.455,114200000.0
2009-10-27 01:12:00,84.46,84.47,84.46,84.47,67200000.0
2009-10-27 01:13:00,84.47,84.47,84.46,84.46,28800000.0
2009-10-27 01:14:00,84.46,84.47,84.45,84.465,94200000.0
2009-10-27 01:15:00,84.465,84.485,84.46,84.485,42600000.0
2009-10-27 01:16:00,84.485,84.495,84.485,84.495,73600000.0
2009-10-27 01:17:00,84.495,84.495,84.495,84.495,17000000.0
2009-10-27 01:18:00,84.495,84.5,84.495,84.495,20600000.0
2009-10-27 01:19:00,84.495,84.495,84.465,84.475,61000000.0
2009-10-27 01:20:00,84.485,84.505,84.485,84.5,135800000.0
2009-10-27 01:21:00,84.51,84.51,84.475,84.475,193800000.0
2009-10-27 01:22:00,84.475,84.475,84.445,84.45,201800000.0
2009-10-27 01:23:00,84.445,84.465,84.43,84.465,128600000.0
2009-10-27 01:24:00,84.465,84.465,84.43,84.43,31400000.0
2009-10-27 01:25:00,84.435,84.46,84.435,84.445,231800000.0
2009-10-27 01:26:00,84.45,84.45,84.425,84.435,124800000.0
2009-10-27 01:27:00,84.435,84.435,84.425,84.425,42000000.0
2009-10-27 01:28:00,84.425,84.435,84.405,84.415,39500000.0
2009-10-27 01:29:00,84.415,84.415,84.35,84.365,178300000.0
2009-10-27 01:30:00,84.36,84.365,84.32,84.33,284000000.0
2009-10-27 01:31:00,84.34,84.385,84.34,84.355,130700000.0
2009-10-27 01:32:00,84.355,84.355,84.32,84.32,92800000.0
2009-10-27 01:33:00,84.32,84.345,84.32,84.335,190100000.0
2009-10-27 01:34:00,84.335,84.345,84.33,84.335,68000000.0
2009-10-27 01:35:00,84.335,84.365,84.325,84.335,268200000.0
2009-10-27 01:36:00,84.34,84.34,84.315,84.315,141400000.0
2009-10-27 01:37:00,84.32,84.365,84.315,84.345,245800000.0
2009-10-27 01:38:00,84.34,84.34,84.33,84.33,59200000.0
2009-10-27 01:39:00,84.33,84.34,84.33,84.335,107000000.0
2009-10-27 01:40:00,84.335,84.35,84.335,84.35,139199999.0
2009-10-27 01:41:00,84.35,84.37,84.34,84.35,261600000.0
2009-10-27 01:42:00,84.34,84.38,84.34,84.38,238800000.0
2009-10-27 01:43:00,84.39,84.415,84.37,84.38,334100000.0
2009-10-27 01:44:00,84.385,84.41,84.38,84.385,230200000.0
2009-10-27 01:45:00,84.385,84.42,84.385,84.405,208500000.0
2009-10-27 01:46:00,84.41,84.445,84.405,84.435,249900000.0
2009-10-27 01:47:00,84.435,84.435,84.415,84.43,120400000.0
2009-10-27 01:48:00,84.43,84.45,84.425,84.435,151300000.0
2009-10-27 01:49:00,84.435,84.44,84.415,84.415,100000000.0
2009-10-27 01:50:00,84.42,84.43,84.405,84.41,100800000.0
2009-10-27 01:51:00,84.41,84.42,84.41,84.42,115100000.0
2009-10-27 01:52:00,84.42,84.43,84.415,84.43,90900000.0
2009-10-27 01:53:00,84.43,84.45,84.43,84.435,218700000.0
2009-10-27 01:54:00,84.435,84.47,84.435,84.45,244500000.0
2009-10-27 01:55:00,84.45,84.45,84.42,84.435,197800000.0
2009-10-27 01:56:00,84.435,84.455,84.435,84.445,128800000.0
2009-10-27 01:57:00,84.445,84.46,84.43,84.43,174300000.0
2009-10-27 01:58:00,84.435,84.455,84.43,84.435,295100000.0
2009-10-27 01:59:00,84.435,84.455,84.43,84.445,259400000.0
2009-10-27 02:00:00,84.445,84.505,84.435,84.46,389400000.0
2009-10-27 02:01:00,84.46,84.46,84.44,84.45,145900000.0
2009-10-27 02:02:00,84.45,84.45,84.435,84.44,119300000.0
2009-10-27 02:03:00,84.45,84.485,84.45,84.47,133000000.0
2009-10-27 02:04:00,84.47,84.48,84.445,84.455,244800000.0
2009-10-27 02:05:00,84.455,84.485,84.455,84.475,195700000.0
2009-10-27 02:06:00,84.475,84.475,84.445,84.465,289799999.0
2009-10-27 02:07:00,84.465,84.505,84.46,84.5,247400000.0
2009-10-27 02:08:00,84.505,84.535,84.5,84.52,369400000.0
2009-10-27 02:09:00,84.52,84.53,84.505,84.515,155200000.0
2009-10-27 02:10:00,84.51,84.52,84.495,84.505,363700000.0
2009-10-27 02:11:00,84.505,84.535,84.495,84.53,363500000.0
2009-10-27 02:12:00,84.53,84.535,84.5,84.51,451300000.0
2009-10-27 02:13:00,84.51,84.52,84.495,84.495,134600000.0
2009-10-27 02:14:00,84.495,84.52,84.495,84.515,93800000.0
2009-10-27 02:15:00,84.51,84.51,84.485,84.495,176600000.0
2009-10-27 02:16:00,84.5,84.52,84.485,84.49,366000000.0
2009-10-27 02:17:00,84.495,84.535,84.49,84.525,375200000.0
2009-10-27 02:18:00,84.52,84.525,84.51,84.52,159200000.0
2009-10-27 02:19:00,84.52,84.59,84.52,84.59,401900000.0
2009-10-27 02:20:00,84.585,84.61,84.575,84.605,341500000.0
2009-10-27 02:21:00,84.605,84.63,84.6,84.6,349200000.0
2009-10-27 02:22:00,84.6,84.605,84.57,84.58,242400000.0
2009-10-27 02:23:00,84.58,84.585,84.53,84.55,391000000.0
2009-10-27 02:24:00,84.55,84.565,84.525,84.525,276800000.0
2009-10-27 02:25:00,84.525,84.545,84.515,84.535,350900000.0
2009-10-27 02:26:00,84.535,84.54,84.5,84.52,291100000.0
2009-10-27 02:27:00,84.535,84.555,84.525,84.55,269000000.0
2009-10-27 02:28:00,84.545,84.555,84.515,84.53,219000000.0
2009-10-27 02:29:00,84.53,84.53,84.5,84.51,229100000.0
2009-10-27 02:30:00,84.51,84.55,84.51,84.535,354400000.0
2009-10-27 02:31:00,84.535,84.56,84.535,84.555,175400000.0
2009-10-27 02:32:00,84.55,84.58,84.535,84.58,194400000.0
2009-10-27 02:33:00,84.58,84.585,84.53,84.565,289800000.0
2009-10-27 02:34:00,84.565,84.565,84.55,84.56,89800000.0
2009-10-27 02:35:00,84.56,84.565,84.55,84.555,110900000.0
2009-10-27 02:36:00,84.555,84.605,84.555,84.595,179800000.0
2009-10-27 02:37:00,84.595,84.625,84.585,84.595,195700000.0
2009-10-27 02:38:00,84.595,84.685,84.585,84.665,303400000.0
2009-10-27 02:39:00,84.65,84.665,84.635,84.655,133600000.0
2009-10-27 02:40:00,84.66,84.66,84.635,84.65,208500000.0
2009-10-27 02:41:00,84.65,84.66,84.615,84.655,352500001.0
2009-10-27 02:42:00,84.655,84.655,84.62,84.625,350300000.0
2009-10-27 02:43:00,84.63,84.68,84.63,84.665,293800000.0
2009-10-27 02:44:00,84.665,84.685,84.665,84.665,161100000.0
2009-10-27 02:45:00,84.665,84.675,84.66,84.66,108000000.0
2009-10-27 02:46:00,84.66,84.665,84.62,84.62,107400000.0
2009-10-27 02:47:00,84.62,84.625,84.595,84.615,310800000.0
2009-10-27 02:48:00,84.615,84.615,84.57,84.58,323000000.0
2009-10-27 02:49:00,84.58,84.58,84.535,84.58,404000000.0
2009-10-27 02:50:00,84.58,84.58,84.545,84.545,315600000.0
2009-10-27 02:51:00,84.54,84.575,84.535,84.55,393600000.0
2009-10-27 02:52:00,84.555,84.555,84.515,84.52,271000000.0
2009-10-27 02:53:00,84.515,84.515,84.48,84.485,226100000.0
2009-10-27 02:54:00,84.48,84.495,84.445,84.445,372100000.0
2009-10-27 02:55:00,84.445,84.475,84.445,84.455,333400000.0
2009-10-27 02:56:00,84.455,84.465,84.445,84.445,300400000.0
2009-10-27 02:57:00,84.445,84.485,84.445,84.455,205300000.0
2009-10-27 02:58:00,84.455,84.47,84.445,84.47,88200000.0
2009-10-27 02:59:00,84.465,84.49,84.465,84.48,130600000.0
2009-10-27 03:00:00,84.48,84.495,84.45,84.46,163600000.0
2009-10-27 03:01:00,84.455,84.48,84.44,84.455,188400000.0
2009-10-27 03:02:00,84.455,84.48,84.455,84.475,243400000.0
2009-10-27 03:03:00,84.475,84.505,84.47,84.505,212900000.0
2009-10-27 03:04:00,84.505,84.515,84.49,84.51,220700000.0
2009-10-27 03:05:00,84.51,84.515,84.48,84.495,219900000.0
2009-10-27 03:06:00,84.5,84.505,84.485,84.5,174100000.0
2009-10-27 03:07:00,84.5,84.51,84.5,84.51,126500000.0
2009-10-27 03:08:00,84.51,84.52,84.49,84.49,211200000.0
2009-10-27 03:09:00,84.495,84.495,84.48,84.48,134300000.0
2009-10-27 03:10:00,84.48,84.48,84.45,84.455,336700000.0
2009-10-27 03:11:00,84.45,84.455,84.43,84.435,161400000.0
2009-10-27 03:12:00,84.435,84.465,84.43,84.46,127000000.0
2009-10-27 03:13:00,84.46,84.475,84.46,84.47,107300000.0
2009-10-27 03:14:00,84.475,84.515,84.475,84.49,147600000.0
2009-10-27 03:15:00,84.485,84.5,84.475,84.485,141800000.0
2009-10-27 03:16:00,84.485,84.485,84.445,84.46,301600000.0
2009-10-27 03:17:00,84.46,84.47,84.44,84.47,149600000.0
2009-10-27 03:18:00,84.47,84.47,84.4,84.41,217300000.0
2009-10-27 03:19:00,84.41,84.42,84.405,84.405,130800000.0
2009-10-27 03:20:00,84.41,84.42,84.4,84.4,124100000.0
2009-10-27 03:21:00,84.4,84.415,84.395,84.405,148300000.0
2009-10-27 03:22:00,84.405,84.42,84.39,84.4,187000000.0
2009-10-27 03:23:00,84.4,84.415,84.395,84.4,170000000.0
2009-10-27 03:24:00,84.405,84.405,84.375,84.38,258200000.0
2009-10-27 03:25:00,84.38,84.395,84.36,84.385,210300000.0
2009-10-27 03:26:00,84.385,84.4,84.38,84.4,51300000.0
2009-10-27 03:27:00,84.395,84.425,84.39,84.415,126700000.0
2009-10-27 03:28:00,84.42,84.435,84.415,84.43,133800000.0
2009-10-27 03:29:00,84.43,84.455,84.43,84.445,106500000.0
2009-10-27 03:30:00,84.45,84.465,84.45,84.46,66200000.0
2009-10-27 03:31:00,84.465,84.49,84.46,84.49,153900000.0
2009-10-27 03:32:00,84.49,84.49,84.465,84.48,171300000.0
2009-10-27 03:33:00,84.48,84.485,84.455,84.46,193900000.0
2009-10-27 03:34:00,84.455,84.48,84.455,84.48,141200000.0
2009-10-27 03:35:00,84.48,84.48,84.465,84.475,166500000.0
2009-10-27 03:36:00,84.46,84.465,84.45,84.45,100700000.0
2009-10-27 03:37:00,84.455,84.465,84.435,84.435,244700000.0
2009-10-27 03:38:00,84.43,84.46,84.425,84.43,184400000.0
2009-10-27 03:39:00,84.425,84.425,84.385,84.385,163900000.0
2009-10-27 03:40:00,84.385,84.415,84.385,84.395,305500000.0
2009-10-27 03:41:00,84.395,84.405,84.365,84.365,289800000.0
2009-10-27 03:42:00,84.365,84.375,84.365,84.365,220300000.0
2009-10-27 03:43:00,84.365,84.37,84.355,84.355,187800000.0
2009-10-27 03:44:00,84.36,84.38,84.355,84.37,196900000.0
2009-10-27 03:45:00,84.37,84.38,84.35,84.35,314400000.0
2009-10-27 03:46:00,84.35,84.36,84.34,84.35,257900000.0
2009-10-27 03:47:00,84.35,84.37,84.345,84.36,286000000.0
2009-10-27 03:48:00,84.36,84.375,84.345,84.36,208400000.0
2009-10-27 03:49:00,84.36,84.4,84.355,84.365,294200000.0
2009-10-27 03:50:00,84.365,84.375,84.36,84.37,108000000.0
2009-10-27 03:51:00,84.365,84.375,84.35,84.37,246700000.0
2009-10-27 03:52:00,84.365,84.38,84.365,84.365,118200000.0
2009-10-27 03:53:00,84.36,84.37,84.355,84.365,99300000.0
2009-10-27 03:54:00,84.365,84.37,84.365,84.365,65600000.0
2009-10-27 03:55:00,84.37,84.375,84.355,84.365,147100000.0
2009-10-27 03:56:00,84.355,84.365,84.355,84.36,78300000.0
2009-10-27 03:57:00,84.36,84.37,84.36,84.37,115000000.0
2009-10-27 03:58:00,84.37,84.375,84.36,84.36,140300000.0
2009-10-27 03:59:00,84.36,84.365,84.34,84.355,251600000.0
2009-10-27 04:00:00,84.355,84.355,84.355,84.355,53600000.0
2009-10-27 04:01:00,84.355,84.36,84.355,84.355,27400000.0
2009-10-27 04:02:00,84.355,84.355,84.34,84.345,43200000.0
2009-10-27 04:03:00,84.345,84.355,84.31,84.315,227400000.0
2009-10-27 04:04:00,84.315,84.33,84.29,84.325,200300000.0
2009-10-27 04:05:00,84.335,84.34,84.325,84.325,93200000.0
2009-10-27 04:06:00,84.325,84.34,84.325,84.325,93000000.0
2009-10-27 04:07:00,84.33,84.35,84.33,84.345,101700000.0
2009-10-27 04:08:00,84.345,84.35,84.345,84.345,24800000.0
2009-10-27 04:09:00,84.345,84.355,84.325,84.34,136000000.0
2009-10-27 04:10:00,84.34,84.355,84.34,84.355,72800000.0
2009-10-27 04:11:00,84.355,84.38,84.355,84.375,54600000.0
2009-10-27 04:12:00,84.37,84.38,84.37,84.375,70000000.0
2009-10-27 04:13:00,84.37,84.375,84.36,84.365,34400000.0
2009-10-27 04:14:00,84.365,84.385,84.36,84.375,97000000.0
2009-10-27 04:15:00,84.375,84.405,84.365,84.405,199200000.0
2009-10-27 04:16:00,84.405,84.41,84.395,84.405,119200000.0
2009-10-27 04:17:00,84.405,84.41,84.35,84.365,249600000.0
2009-10-27 04:18:00,84.365,84.37,84.355,84.37,94100000.0
2009-10-27 04:19:00,84.37,84.37,84.35,84.36,108500000.0
2009-10-27 04:20:00,84.36,84.365,84.335,84.34,179700000.0
2009-10-27 04:21:00,84.34,84.36,84.33,84.35,104300000.0
2009-10-27 04:22:00,84.36,84.375,84.35,84.37,154000000.0
2009-10-27 04:23:00,84.37,84.375,84.365,84.375,83600000.0
2009-10-27 04:24:00,84.375,84.38,84.365,84.37,105000000.0
2009-10-27 04:25:00,84.37,84.38,84.37,84.37,72100000.0
2009-10-27 04:26:00,84.375,84.38,84.36,84.36,186900000.0
2009-10-27 04:27:00,84.36,84.365,84.355,84.36,46700000.0
2009-10-27 04:28:00,84.355,84.36,84.355,84.355,69300000.0
2009-10-27 04:29:00,84.355,84.37,84.35,84.355,100600000.0
2009-10-27 04:30:00,84.355,84.38,84.355,84.375,86700000.0
2009-10-27 04:31:00,84.38,84.4,84.375,84.39,107300000.0
2009-10-27 04:32:00,84.395,84.42,84.395,84.4,124900000.0
2009-10-27 04:33:00,84.405,84.42,84.4,84.42,123200000.0
2009-10-27 04:34:00,84.425,84.435,84.415,84.435,268500000.0
2009-10-27 04:35:00,84.435,84.435,84.415,84.425,69600000.0
2009-10-27 04:36:00,84.425,84.465,84.42,84.46,273500000.0
2009-10-27 04:37:00,84.455,84.5,84.45,84.485,294900000.0
2009-10-27 04:38:00,84.485,84.55,84.475,84.52,256400000.0
2009-10-27 04:39:00,84.52,84.535,84.475,84.485,179700000.0
2009-10-27 04:40:00,84.48,84.5,84.48,84.49,211500000.0
2009-10-27 04:41:00,84.49,84.515,84.49,84.515,148600000.0
2009-10-27 04:42:00,84.51,84.555,84.505,84.555,173900000.0
2009-10-27 04:43:00,84.555,84.555,84.52,84.52,160800000.0
2009-10-27 04:44:00,84.52,84.525,84.5,84.5,67600000.0
2009-10-27 04:45:00,84.5,84.5,84.48,84.49,109200000.0
2009-10-27 04:46:00,84.48,84.5,84.475,84.49,159800000.0
2009-10-27 04:47:00,84.5,84.545,84.5,84.54,278000000.0
2009-10-27 04:48:00,84.54,84.55,84.51,84.51,136800000.0
2009-10-27 04:49:00,84.51,84.51,84.49,84.5,103300000.0
2009-10-27 04:50:00,84.495,84.515,84.49,84.51,238200000.0
2009-10-27 04:51:00,84.51,84.52,84.505,84.51,223400000.0
2009-10-27 04:52:00,84.51,84.545,84.505,84.525,255400000.0
2009-10-27 04:53:00,84.525,84.525,84.51,84.51,58000000.0
2009-10-27 04:54:00,84.51,84.51,84.49,84.5,155400000.0
2009-10-27 04:55:00,84.5,84.5,84.495,84.5,121900000.0
2009-10-27 04:56:00,84.5,84.53,84.5,84.52,136500000.0
2009-10-27 04:57:00,84.51,84.55,84.505,84.55,404300000.0
2009-10-27 04:58:00,84.555,84.555,84.53,84.545,171400001.0
2009-10-27 04:59:00,84.545,84.545,84.525,84.525,117100000.0
2009-10-27 05:00:00,84.525,84.545,84.515,84.535,184500000.0
2009-10-27 05:01:00,84.535,84.54,84.515,84.54,136900000.0
2009-10-27 05:02:00,84.54,84.54,84.52,84.535,217200000.0
2009-10-27 05:03:00,84.535,84.555,84.535,84.545,156600000.0
2009-10-27 05:04:00,84.545,84.55,84.525,84.55,105700000.0
2009-10-27 05:05:00,84.55,84.555,84.525,84.525,181800000.0
2009-10-27 05:06:00,84.525,84.55,84.52,84.54,160900000.0
2009-10-27 05:07:00,84.545,84.57,84.54,84.54,218900000.0
2009-10-27 05:08:00,84.545,84.555,84.54,84.545,161600000.0
2009-10-27 05:09:00,84.545,84.565,84.54,84.56,279100000.0
2009-10-27 05:10:00,84.565,84.59,84.565,84.59,161800000.0
2009-10-27 05:11:00,84.59,84.635,84.575,84.625,225600000.0
2009-10-27 05:12:00,84.625,84.64,84.61,84.615,246600000.0
2009-10-27 05:13:00,84.61,84.615,84.585,84.585,90500000.0
2009-10-27 05:14:00,84.58,84.59,84.565,84.575,93000000.0
2009-10-27 05:15:00,84.575,84.58,84.565,84.575,193200000.0
2009-10-27 05:16:00,84.575,84.59,84.555,84.565,118000000.0
2009-10-27 05:17:00,84.55,84.555,84.545,84.545,170600000.0
2009-10-27 05:18:00,84.545,84.555,84.54,84.545,157400000.0
2009-10-27 05:19:00,84.545,84.545,84.52,84.535,121600000.0
2009-10-27 05:20:00,84.53,84.565,84.525,84.55,173000000.0
2009-10-27 05:21:00,84.55,84.57,84.55,84.565,73600000.0
2009-10-27 05:22:00,84.565,84.595,84.565,84.595,180000000.0
2009-10-27 05:23:00,84.595,84.61,84.565,84.57,166000000.0
2009-10-27 05:24:00,84.57,84.61,84.57,84.595,194200000.0
2009-10-27 05:25:00,84.595,84.595,84.565,84.57,119400000.0
2009-10-27 05:26:00,84.575,84.61,84.575,84.6,96000000.0
2009-10-27 05:27:00,84.6,84.62,84.585,84.595,153800000.0
2009-10-27 05:28:00,84.595,84.595,84.585,84.595,138600000.0
2009-10-27 05:29:00,84.595,84.6,84.575,84.575,157200000.0
2009-10-27 05:30:00,84.575,84.59,84.57,84.575,410400000.0
2009-10-27 05:31:00,84.575,84.585,84.575,84.585,60000000.0
2009-10-27 05:32:00,84.59,84.59,84.58,84.585,19200000.0
2009-10-27 05:33:00,84.585,84.59,84.575,84.585,44400000.0
2009-10-27 05:34:00,84.585,84.585,84.56,84.565,48000000.0
2009-10-27 05:35:00,84.57,84.58,84.565,84.575,126600000.0
2009-10-27 05:36:00,84.575,84.575,84.565,84.565,64800000.0
2009-10-27 05:37:00,84.565,84.605,84.565,84.575,221400000.0
2009-10-27 05:38:00,84.575,84.605,84.575,84.59,204800000.0
2009-10-27 05:39:00,84.59,84.63,84.59,84.6,257500000.0
2009-10-27 05:40:00,84.6,84.6,84.585,84.585,121900000.0
2009-10-27 05:41:00,84.585,84.59,84.575,84.58,179600000.0
2009-10-27 05:42:00,84.58,84.59,84.575,84.585,118300000.0
2009-10-27 05:43:00,84.585,84.61,84.585,84.61,243500000.0
2009-10-27 05:44:00,84.6,84.62,84.595,84.615,131700000.0
2009-10-27 05:45:00,84.62,84.625,84.61,84.625,55200000.0
2009-10-27 05:46:00,84.625,84.655,84.62,84.62,208900000.0
2009-10-27 05:47:00,84.62,84.625,84.605,84.62,217100000.0
2009-10-27 05:48:00,84.63,84.645,84.63,84.635,253400000.0
2009-10-27 05:49:00,84.635,84.655,84.595,84.6,200900000.0
2009-10-27 05:50:00,84.6,84.605,84.585,84.605,198600000.0
2009-10-27 05:51:00,84.605,84.625,84.605,84.625,116400000.0
2009-10-27 05:52:00,84.63,84.63,84.62,84.62,50400000.0
2009-10-27 05:53:00,84.62,84.645,84.62,84.64,225400000.0
2009-10-27 05:54:00,84.64,84.645,84.62,84.625,133800000.0
2009-10-27 05:55:00,84.625,84.645,84.625,84.64,191600000.0
2009-10-27 05:56:00,84.64,84.645,84.62,84.63,237700000.0
2009-10-27 05:57:00,84.63,84.65,84.625,84.625,110500000.0
2009-10-27 05:58:00,84.625,84.625,84.6,84.6,143200000.0
2009-10-27 05:59:00,84.6,84.61,84.59,84.59,98400000.0
2009-10-27 06:00:00,84.59,84.605,84.59,84.595,122400000.0
2009-10-27 06:01:00,84.595,84.605,84.595,84.605,76800000.0
2009-10-27 06:02:00,84.605,84.605,84.59,84.59,40800000.0
2009-10-27 06:03:00,84.585,84.595,84.585,84.595,36000000.0
2009-10-27 06:04:00,84.575,84.585,84.57,84.575,116100000.0
2009-10-27 06:05:00,84.57,84.585,84.565,84.575,109800000.0
2009-10-27 06:06:00,84.585,84.59,84.58,84.585,140800000.0
2009-10-27 06:07:00,84.585,84.585,84.57,84.58,142700000.0
2009-10-27 06:08:00,84.58,84.58,84.565,84.57,152900000.0
2009-10-27 06:09:00,84.58,84.59,84.57,84.58,233900000.0
2009-10-27 06:10:00,84.58,84.59,84.575,84.59,110200000.0
2009-10-27 06:11:00,84.59,84.615,84.59,84.615,203700000.0
2009-10-27 06:12:00,84.615,84.62,84.575,84.575,207200000.0
2009-10-27 06:13:00,84.575,84.585,84.57,84.575,146400000.0
2009-10-27 06:14:00,84.575,84.58,84.565,84.57,120000000.0
2009-10-27 06:15:00,84.565,84.565,84.56,84.565,85600000.0
2009-10-27 06:16:00,84.555,84.565,84.555,84.555,101700000.0
2009-10-27 06:17:00,84.555,84.565,84.545,84.545,199600000.0
2009-10-27 06:18:00,84.545,84.555,84.545,84.545,191400000.0
2009-10-27 06:19:00,84.545,84.555,84.545,84.555,132200000.0
2009-10-27 06:20:00,84.555,84.555,84.525,84.53,86600000.0
2009-10-27 06:21:00,84.525,84.535,84.52,84.52,85000000.0
2009-10-27 06:22:00,84.515,84.515,84.475,84.51,282200000.0
2009-10-27 06:23:00,84.51,84.51,84.485,84.5,233300000.0
2009-10-27 06:24:00,84.495,84.505,84.495,84.495,194400000.0
2009-10-27 06:25:00,84.495,84.495,84.48,84.49,87600000.0
2009-10-27 06:26:00,84.485,84.49,84.475,84.48,224700000.0
2009-10-27 06:27:00,84.48,84.49,84.48,84.485,152200000.0
2009-10-27 06:28:00,84.48,84.49,84.47,84.49,177700000.0
2009-10-27 06:29:00,84.495,84.495,84.45,84.45,214500000.0
2009-10-27 06:30:00,84.45,84.465,84.445,84.455,292000000.0
2009-10-27 06:31:00,84.455,84.46,84.435,84.445,287400000.0
2009-10-27 06:32:00,84.445,84.465,84.445,84.46,208800000.0
2009-10-27 06:33:00,84.46,84.495,84.455,84.495,185000000.0
2009-10-27 06:34:00,84.495,84.505,84.48,84.5,259300000.0
2009-10-27 06:35:00,84.5,84.51,84.49,84.5,129100000.0
2009-10-27 06:36:00,84.5,84.525,84.5,84.51,150999999.0
2009-10-27 06:37:00,84.51,84.545,84.51,84.535,237300000.0
2009-10-27 06:38:00,84.535,84.55,84.535,84.55,203800000.0
2009-10-27 06:39:00,84.55,84.555,84.54,84.545,264900000.0
2009-10-27 06:40:00,84.545,84.57,84.54,84.57,143100000.0
2009-10-27 06:41:00,84.565,84.58,84.56,84.57,72800000.0
2009-10-27 06:42:00,84.565,84.57,84.55,84.55,149200000.0
2009-10-27 06:43:00,84.55,84.565,84.55,84.555,216900000.0
2009-10-27 06:44:00,84.555,84.565,84.55,84.55,55600000.0
2009-10-27 06:45:00,84.555,84.555,84.515,84.515,68200000.0
2009-10-27 06:46:00,84.505,84.54,84.5,84.535,226900000.0
2009-10-27 06:47:00,84.535,84.57,84.53,84.57,123800000.0
2009-10-27 06:48:00,84.57,84.58,84.55,84.56,162200000.0
2009-10-27 06:49:00,84.555,84.56,84.545,84.56,148900000.0
2009-10-27 06:50:00,84.57,84.58,84.56,84.575,266400000.0
2009-10-27 06:51:00,84.57,84.59,84.57,84.585,126000000.0
2009-10-27 06:52:00,84.585,84.595,84.585,84.59,127600000.0
2009-10-27 06:53:00,84.59,84.59,84.57,84.575,39800000.0
2009-10-27 06:54:00,84.575,84.62,84.57,84.61,167200000.0
2009-10-27 06:55:00,84.61,84.61,84.58,84.585,198000000.0
2009-10-27 06:56:00,84.585,84.59,84.575,84.585,232700000.0
2009-10-27 06:57:00,84.59,84.6,84.58,84.6,222800001.0
2009-10-27 06:58:00,84.6,84.62,84.6,84.605,233800000.0
2009-10-27 06:59:00,84.6,84.6,84.59,84.595,381799999.0
2009-10-27 07:00:00,84.595,84.605,84.585,84.595,299700000.0
2009-10-27 07:01:00,84.595,84.6,84.575,84.58,161600000.0
2009-10-27 07:02:00,84.575,84.58,84.57,84.575,156000000.0
2009-10-27 07:03:00,84.575,84.58,84.565,84.57,372600000.0
2009-10-27 07:04:00,84.565,84.595,84.565,84.575,430500001.0
2009-10-27 07:05:00,84.575,84.575,84.56,84.57,328000000.0
2009-10-27 07:06:00,84.57,84.57,84.54,84.56,381000000.0
2009-10-27 07:07:00,84.56,84.595,84.56,84.57,383200000.0
2009-10-27 07:08:00,84.57,84.57,84.545,84.56,258500000.0
2009-10-27 07:09:00,84.555,84.58,84.545,84.58,579300000.0
2009-10-27 07:10:00,84.58,84.58,84.55,84.57,497100000.0
2009-10-27 07:11:00,84.575,84.585,84.57,84.58,131200000.0
2009-10-27 07:12:00,84.585,84.59,84.57,84.57,169600000.0
2009-10-27 07:13:00,84.57,84.575,84.565,84.565,90400000.0
2009-10-27 07:14:00,84.565,84.565,84.565,84.565,32800000.0
2009-10-27 07:15:00,84.565,84.57,84.54,84.555,452100000.0
2009-10-27 07:16:00,84.555,84.565,84.53,84.53,278400000.0
2009-10-27 07:17:00,84.53,84.54,84.51,84.525,501000000.0
2009-10-27 07:18:00,84.525,84.555,84.5,84.55,640200000.0
2009-10-27 07:19:00,84.55,84.595,84.545,84.57,348900000.0
2009-10-27 07:20:00,84.58,84.62,84.57,84.62,506600000.0
2009-10-27 07:21:00,84.62,84.62,84.61,84.61,222400000.0
2009-10-27 07:22:00,84.605,84.605,84.555,84.565,381800000.0
2009-10-27 07:23:00,84.565,84.58,84.56,84.58,309600000.0
2009-10-27 07:24:00,84.575,84.58,84.555,84.57,482600000.0
2009-10-27 07:25:00,84.575,84.575,84.55,84.57,180800000.0
2009-10-27 07:26:00,84.565,84.57,84.555,84.555,275600000.0
2009-10-27 07:27:00,84.555,84.59,84.555,84.575,331400000.0
2009-10-27 07:28:00,84.575,84.595,84.57,84.575,374400000.0
2009-10-27 07:29:00,84.57,84.58,84.565,84.57,238000000.0
2009-10-27 07:30:00,84.57,84.575,84.56,84.57,215000000.0
2009-10-27 07:31:00,84.57,84.59,84.57,84.585,139200000.0
2009-10-27 07:32:00,84.58,84.595,84.575,84.575,137200000.0
2009-10-27 07:33:00,84.575,84.585,84.56,84.565,208100000.0
2009-10-27 07:34:00,84.56,84.575,84.555,84.57,197000000.0
2009-10-27 07:35:00,84.57,84.575,84.555,84.575,329800000.0
2009-10-27 07:36:00,84.575,84.59,84.565,84.58,183200000.0
2009-10-27 07:37:00,84.58,84.595,84.58,84.58,324000000.0
2009-10-27 07:38:00,84.58,84.59,84.58,84.58,232400000.0
2009-10-27 07:39:00,84.575,84.6,84.575,84.58,340800000.0
2009-10-27 07:40:00,84.58,84.6,84.57,84.6,399300000.0
2009-10-27 07:41:00,84.6,84.63,84.59,84.615,346400000.0
2009-10-27 07:42:00,84.615,84.625,84.605,84.615,305200000.0
2009-10-27 07:43:00,84.615,84.625,84.6,84.61,374900000.0
2009-10-27 07:44:00,84.61,84.655,84.61,84.625,254400000.0
2009-10-27 07:45:00,84.625,84.64,84.625,84.64,196800000.0
2009-10-27 07:46:00,84.64,84.665,84.63,84.645,285400000.0
2009-10-27 07:47:00,84.64,84.655,84.62,84.635,478200000.0
2009-10-27 07:48:00,84.64,84.64,84.615,84.62,177000000.0
2009-10-27 07:49:00,84.62,84.62,84.61,84.61,38400000.0
2009-10-27 07:50:00,84.61,84.61,84.6,84.6,14400000.0
2009-10-27 07:51:00,84.595,84.595,84.58,84.585,241000000.0
2009-10-27 07:52:00,84.595,84.635,84.59,84.61,315800000.0
2009-10-27 07:53:00,84.61,84.61,84.595,84.605,221000000.0
2009-10-27 07:54:00,84.61,84.63,84.6,84.62,170800000.0
2009-10-27 07:55:00,84.62,84.63,84.595,84.595,331200000.0
2009-10-27 07:56:00,84.595,84.6,84.585,84.595,236200000.0
2009-10-27 07:57:00,84.595,84.595,84.57,84.585,93600000.0
2009-10-27 07:58:00,84.585,84.6,84.575,84.6,188000000.0
2009-10-27 07:59:00,84.59,84.605,84.575,84.605,452600000.0
2009-10-27 08:00:00,84.605,84.61,84.59,84.6,610400000.0
2009-10-27 08:01:00,84.595,84.61,84.595,84.6,62400000.0
2009-10-27 08:02:00,84.6,84.6,84.59,84.59,117800000.0
2009-10-27 08:03:00,84.59,84.63,84.59,84.63,240199999.0
2009-10-27 08:04:00,84.63,84.64,84.615,84.635,514200000.0
2009-10-27 08:05:00,84.64,84.66,84.635,84.645,242600001.0
2009-10-27 08:06:00,84.645,84.655,84.63,84.63,369099999.0
2009-10-27 08:07:00,84.63,84.695,84.63,84.69,518800000.0
2009-10-27 08:08:00,84.69,84.695,84.66,84.66,332200000.0
2009-10-27 08:09:00,84.66,84.675,84.625,84.625,412900000.0
2009-10-27 08:10:00,84.625,84.695,84.615,84.69,442800000.0
2009-10-27 08:11:00,84.695,84.7,84.67,84.67,381200000.0
2009-10-27 08:12:00,84.67,84.675,84.65,84.65,371600000.0
2009-10-27 08:13:00,84.655,84.655,84.62,84.635,565000000.0
2009-10-27 08:14:00,84.635,84.635,84.615,84.62,118000000.0
2009-10-27 08:15:00,84.62,84.63,84.605,84.63,308800000.0
2009-10-27 08:16:00,84.63,84.645,84.625,84.645,542800000.0
2009-10-27 08:17:00,84.645,84.66,84.645,84.66,233500000.0
2009-10-27 08:18:00,84.66,84.72,84.65,84.715,416700000.0
2009-10-27 08:19:00,84.71,84.73,84.71,84.71,398200000.0
2009-10-27 08:20:00,84.71,84.725,84.705,84.705,390500000.0
2009-10-27 08:21:00,84.71,84.715,84.675,84.685,589500000.0
2009-10-27 08:22:00,84.685,84.695,84.675,84.675,332800000.0
2009-10-27 08:23:00,84.675,84.675,84.645,84.645,586800000.0
2009-10-27 08:24:00,84.645,84.645,84.575,84.59,503100000.0
2009-10-27 08:25:00,84.59,84.61,84.585,84.61,286900000.0
2009-10-27 08:26:00,84.61,84.615,84.595,84.6,190300000.0
2009-10-27 08:27:00,84.595,84.615,84.595,84.615,122400000.0
2009-10-27 08:28:00,84.62,84.645,84.615,84.635,280000000.0
2009-10-27 08:29:00,84.635,84.635,84.61,84.625,373700001.0
2009-10-27 08:30:00,84.625,84.655,84.625,84.645,275500001.0
2009-10-27 08:31:00,84.645,84.645,84.635,84.635,209000000.0
2009-10-27 08:32:00,84.64,84.64,84.63,84.635,209700000.0
2009-10-27 08:33:00,84.635,84.64,84.63,84.63,66100000.0
2009-10-27 08:34:00,84.63,84.645,84.62,84.645,363200000.0
2009-10-27 08:35:00,84.64,84.66,84.635,84.655,355400000.0
2009-10-27 08:36:00,84.655,84.665,84.65,84.655,338300000.0
2009-10-27 08:37:00,84.66,84.665,84.645,84.65,421999999.0
2009-10-27 08:38:00,84.65,84.665,84.65,84.65,343000000.0
2009-10-27 08:39:00,84.655,84.66,84.65,84.655,410500001.0
2009-10-27 08:40:00,84.655,84.665,84.65,84.65,299100000.0
2009-10-27 08:41:00,84.65,84.655,84.645,84.645,128100000.0
2009-10-27 08:42:00,84.65,84.655,84.64,84.655,366300000.0
2009-10-27 08:43:00,84.66,84.69,84.66,84.685,283800000.0
2009-10-27 08:44:00,84.685,84.685,84.67,84.685,309800000.0
2009-10-27 08:45:00,84.66,84.665,84.615,84.62,382900000.0
2009-10-27 08:46:00,84.62,84.62,84.6,84.605,256100000.0
2009-10-27 08:47:00,84.615,84.62,84.58,84.59,350600000.0
2009-10-27 08:48:00,84.595,84.6,84.57,84.575,453500000.0
2009-10-27 08:49:00,84.575,84.615,84.575,84.61,623500000.0
2009-10-27 08:50:00,84.615,84.66,84.61,84.625,658400000.0
2009-10-27 08:51:00,84.625,84.65,84.625,84.63,403400000.0
2009-10-27 08:52:00,84.63,84.66,84.625,84.63,549800000.0
2009-10-27 08:53:00,84.63,84.72,84.63,84.72,779199999.0
2009-10-27 08:54:00,84.72,84.725,84.655,84.685,706800000.0
2009-10-27 08:55:00,84.685,84.705,84.67,84.69,431400000.0
2009-10-27 08:56:00,84.69,84.75,84.685,84.735,776600000.0
2009-10-27 08:57:00,84.735,84.775,84.72,84.77,545200000.0
2009-10-27 08:58:00,84.77,84.77,84.735,84.75,805600000.0
2009-10-27 08:59:00,84.75,84.75,84.685,84.7,610800000.0
2009-10-27 09:00:00,84.7,84.725,84.685,84.69,651200000.0
2009-10-27 09:01:00,84.69,84.8,84.69,84.79,785399998.0
2009-10-27 09:02:00,84.79,84.795,84.77,84.78,596800000.0
2009-10-27 09:03:00,84.775,84.795,84.745,84.76,738300001.0
2009-10-27 09:04:00,84.765,84.77,84.745,84.765,492100001.0
2009-10-27 09:05:00,84.765,84.765,84.735,84.76,427900000.0
2009-10-27 09:06:00,84.75,84.75,84.71,84.715,591400000.0
2009-10-27 09:07:00,84.715,84.78,84.715,84.775,770899998.0
2009-10-27 09:08:00,84.775,84.775,84.73,84.73,779599999.0
2009-10-27 09:09:00,84.735,84.735,84.71,84.725,772800000.0
2009-10-27 09:10:00,84.725,84.745,84.72,84.73,723200000.0
2009-10-27 09:11:00,84.73,84.73,84.69,84.69,550500000.0
2009-10-27 09:12:00,84.69,84.71,84.685,84.685,403600000.0
2009-10-27 09:13:00,84.685,84.705,84.685,84.7,519400000.0
2009-10-27 09:14:00,84.7,84.72,84.68,84.7,725999998.0
2009-10-27 09:15:00,84.7,84.705,84.68,84.68,698199999.0
2009-10-27 09:16:00,84.68,84.72,84.68,84.69,659399999.0
2009-10-27 09:17:00,84.69,84.73,84.69,84.73,724999998.0
2009-10-27 09:18:00,84.73,84.735,84.715,84.715,399700000.0
2009-10-27 09:19:00,84.715,84.72,84.69,84.695,461599999.0
2009-10-27 09:20:00,84.695,84.71,84.68,84.71,535500000.0
2009-10-27 09:21:00,84.71,84.735,84.705,84.715,536699998.0
2009-10-27 09:22:00,84.72,84.74,84.72,84.73,374299999.0
2009-10-27 09:23:00,84.73,84.74,84.715,84.715,595200000.0
2009-10-27 09:24:00,84.71,84.74,84.71,84.735,386599997.0
2009-10-27 09:25:00,84.74,84.74,84.705,84.705,684899996.0
2009-10-27 09:26:00,84.705,84.705,84.68,84.69,250400001.0
2009-10-27 09:27:00,84.695,84.745,84.695,84.71,641000000.0
2009-10-27 09:28:00,84.71,84.715,84.68,84.695,627299998.0
2009-10-27 09:29:00,84.7,84.72,84.69,84.715,322799999.0
2009-10-27 09:30:00,84.715,84.715,84.685,84.69,380800000.0
2009-10-27 09:31:00,84.69,84.735,84.685,84.715,695000000.0
2009-10-27 09:32:00,84.715,84.72,84.695,84.705,521800000.0
2009-10-27 09:33:00,84.71,84.72,84.7,84.71,450400000.0
2009-10-27 09:34:00,84.705,84.73,84.705,84.725,567200000.0
2009-10-27 09:35:00,84.725,84.725,84.69,84.69,449600000.0
2009-10-27 09:36:00,84.69,84.725,84.675,84.68,687400000.0
2009-10-27 09:37:00,84.68,84.71,84.675,84.7,665400000.0
2009-10-27 09:38:00,84.7,84.71,84.67,84.685,590100002.0
2009-10-27 09:39:00,84.685,84.69,84.665,84.68,448200000.0
2009-10-27 09:40:00,84.68,84.68,84.61,84.62,723400000.0
2009-10-27 09:41:00,84.625,84.625,84.595,84.605,629500000.0
2009-10-27 09:42:00,84.61,84.62,84.585,84.615,621400000.0
2009-10-27 09:43:00,84.615,84.63,84.605,84.61,559500000.0
2009-10-27 09:44:00,84.61,84.625,84.61,84.61,482100000.0
2009-10-27 09:45:00,84.62,84.645,84.61,84.61,752700000.0
2009-10-27 09:46:00,84.615,84.615,84.57,84.575,611400000.0
2009-10-27 09:47:00,84.575,84.605,84.565,84.565,681400000.0
2009-10-27 09:48:00,84.565,84.565,84.535,84.545,351100000.0
2009-10-27 09:49:00,84.545,84.555,84.53,84.53,635800000.0
2009-10-27 09:50:00,84.53,84.545,84.515,84.53,695200000.0
2009-10-27 09:51:00,84.53,84.55,84.525,84.54,402600000.0
2009-10-27 09:52:00,84.54,84.555,84.495,84.495,672000000.0
2009-10-27 09:53:00,84.495,84.51,84.485,84.505,760300000.0
2009-10-27 09:54:00,84.505,84.52,84.505,84.51,473400000.0
2009-10-27 09:55:00,84.51,84.52,84.495,84.495,488000000.0
2009-10-27 09:56:00,84.495,84.505,84.495,84.495,404900000.0
2009-10-27 09:57:00,84.495,84.5,84.48,84.495,554099998.0
2009-10-27 09:58:00,84.495,84.5,84.44,84.44,678000000.0
2009-10-27 09:59:00,84.44,84.475,84.44,84.475,637600000.0
2009-10-27 10:00:00,84.485,84.515,84.46,84.5,997100001.0
2009-10-27 10:01:00,84.5,84.525,84.475,84.475,607000000.0
2009-10-27 10:02:00,84.475,84.49,84.455,84.465,725999999.0
2009-10-27 10:03:00,84.47,84.47,84.4,84.4,730299999.0
2009-10-27 10:04:00,84.4,84.435,84.4,84.435,796999999.0
2009-10-27 10:05:00,84.435,84.445,84.4,84.43,806499998.0
2009-10-27 10:06:00,84.425,84.44,84.42,84.435,812599999.0
2009-10-27 10:07:00,84.435,84.455,84.435,84.45,495400001.0
2009-10-27 10:08:00,84.45,84.49,84.445,84.485,751799997.0
2009-10-27 10:09:00,84.485,84.515,84.455,84.475,978999998.0
2009-10-27 10:10:00,84.48,84.52,84.48,84.505,738600000.0
2009-10-27 10:11:00,84.505,84.52,84.485,84.485,367200000.0
2009-10-27 10:12:00,84.485,84.51,84.47,84.49,831299997.0
2009-10-27 10:13:00,84.495,84.535,84.495,84.52,754200000.0
2009-10-27 10:14:00,84.52,84.53,84.48,84.49,286000000.0
2009-10-27 10:15:00,84.49,84.49,84.425,84.44,860800000.0
2009-10-27 10:16:00,84.44,84.47,84.44,84.455,485599999.0
2009-10-27 10:17:00,84.455,84.46,84.44,84.455,476000000.0
2009-10-27 10:18:00,84.455,84.475,84.435,84.44,746900001.0
2009-10-27 10:19:00,84.435,84.45,84.425,84.425,619999998.0
2009-10-27 10:20:00,84.43,84.48,84.43,84.47,673999998.0
2009-10-27 10:21:00,84.475,84.485,84.445,84.47,607999998.0
2009-10-27 10:22:00,84.47,84.475,84.445,84.445,381200000.0
2009-10-27 10:23:00,84.445,84.455,84.4,84.41,696799997.0
2009-10-27 10:24:00,84.405,84.405,84.345,84.395,427600000.0
2009-10-27 10:25:00,84.405,84.42,84.39,84.415,247400000.0
2009-10-27 10:26:00,84.41,84.415,84.36,84.37,313400000.0
2009-10-27 10:27:00,84.37,84.38,84.355,84.36,402600000.0
2009-10-27 10:28:00,84.37,84.38,84.355,84.365,580900000.0
2009-10-27 10:29:00,84.365,84.37,84.345,84.345,696799999.0
2009-10-27 10:30:00,84.345,84.345,84.295,84.31,372599998.0
2009-10-27 10:31:00,84.31,84.35,84.305,84.345,663599999.0
2009-10-27 10:32:00,84.345,84.37,84.335,84.36,199999999.0
2009-10-27 10:33:00,84.36,84.37,84.345,84.37,95700000.0
2009-10-27 10:34:00,84.37,84.37,84.335,84.335,381800000.0
2009-10-27 10:35:00,84.33,84.34,84.31,84.325,298900000.0
2009-10-27 10:36:00,84.33,84.33,84.29,84.305,418000000.0
2009-10-27 10:37:00,84.305,84.31,84.27,84.275,671700000.0
2009-10-27 10:38:00,84.275,84.275,84.165,84.18,710800000.0
2009-10-27 10:39:00,84.19,84.215,84.165,84.2,580099998.0
2009-10-27 10:40:00,84.205,84.215,84.165,84.18,402000000.0
2009-10-27 10:41:00,84.18,84.205,84.165,84.165,567300000.0
2009-10-27 10:42:00,84.165,84.215,84.155,84.2,330200000.0
2009-10-27 10:43:00,84.195,84.215,84.18,84.185,377800000.0
2009-10-27 10:44:00,84.195,84.205,84.175,84.19,608000000.0
2009-10-27 10:45:00,84.19,84.215,84.175,84.205,666200000.0
2009-10-27 10:46:00,84.205,84.205,84.195,84.195,498500000.0
2009-10-27 10:47:00,84.195,84.2,84.15,84.155,749200000.0
2009-10-27 10:48:00,84.155,84.18,84.155,84.175,630199999.0
2009-10-27 10:49:00,84.175,84.195,84.165,84.18,423900000.0
2009-10-27 10:50:00,84.18,84.23,84.18,84.22,508099999.0
2009-10-27 10:51:00,84.225,84.25,84.225,84.24,320199998.0
2009-10-27 10:52:00,84.235,84.235,84.225,84.235,425600000.0
2009-10-27 10:53:00,84.235,84.25,84.235,84.245,698799999.0
2009-10-27 10:54:00,84.245,84.27,84.245,84.265,377300000.0
2009-10-27 10:55:00,84.265,84.32,84.265,84.3,509200000.0
2009-10-27 10:56:00,84.3,84.3,84.265,84.275,395700000.0
2009-10-27 10:57:00,84.275,84.285,84.265,84.27,804600000.0
2009-10-27 10:58:00,84.27,84.28,84.255,84.27,671099999.0
2009-10-27 10:59:00,84.27,84.29,84.26,84.27,626400000.0
2009-10-27 11:00:00,84.275,84.33,84.275,84.31,406200000.0
2009-10-27 11:01:00,84.31,84.325,84.3,84.3,353200000.0
2009-10-27 11:02:00,84.3,84.34,84.3,84.34,899100000.0
2009-10-27 11:03:00,84.34,84.36,84.335,84.355,806299999.0
2009-10-27 11:04:00,84.355,84.395,84.345,84.39,633800000.0
2009-10-27 11:05:00,84.39,84.41,84.375,84.395,726300001.0
2009-10-27 11:06:00,84.395,84.425,84.385,84.425,558399999.0
2009-10-27 11:07:00,84.425,84.425,84.37,84.385,567700000.0
2009-10-27 11:08:00,84.385,84.395,84.335,84.365,956900000.0
2009-10-27 11:09:00,84.36,84.36,84.345,84.35,568800000.0
2009-10-27 11:10:00,84.35,84.36,84.335,84.335,523799998.0
2009-10-27 11:11:00,84.335,84.35,84.295,84.35,802599997.0
2009-10-27 11:12:00,84.345,84.35,84.33,84.33,501199999.0
2009-10-27 11:13:00,84.335,84.345,84.325,84.325,388600000.0
2009-10-27 11:14:00,84.325,84.325,84.305,84.325,504000000.0
2009-10-27 11:15:00,84.325,84.33,84.315,84.32,535000000.0
2009-10-27 11:16:00,84.32,84.345,84.32,84.345,440799999.0
2009-10-27 11:17:00,84.34,84.35,84.325,84.345,610199996.0
2009-10-27 11:18:00,84.345,84.375,84.345,84.375,582300000.0
2009-10-27 11:19:00,84.375,84.39,84.355,84.37,406999999.0
2009-10-27 11:20:00,84.37,84.37,84.34,84.355,619900000.0
2009-10-27 11:21:00,84.35,84.36,84.345,84.345,347400000.0
2009-10-27 11:22:00,84.345,84.355,84.33,84.345,490600000.0
2009-10-27 11:23:00,84.345,84.37,84.345,84.35,392000000.0
2009-10-27 11:24:00,84.35,84.36,84.345,84.35,404100000.0
2009-10-27 11:25:00,84.35,84.36,84.345,84.345,438800000.0
2009-10-27 11:26:00,84.345,84.355,84.335,84.35,815399998.0
2009-10-27 11:27:00,84.35,84.36,84.34,84.355,324400002.0
2009-10-27 11:28:00,84.355,84.375,84.335,84.335,566300000.0
2009-10-27 11:29:00,84.335,84.345,84.325,84.33,509999998.0
2009-10-27 11:30:00,84.33,84.335,84.305,84.305,636799997.0
2009-10-27 11:31:00,84.31,84.33,84.305,84.325,310099997.0
2009-10-27 11:32:00,84.325,84.325,84.285,84.29,524199994.0
2009-10-27 11:33:00,84.295,84.3,84.28,84.295,559300000.0
2009-10-27 11:34:00,84.295,84.315,84.295,84.315,453799999.0
2009-10-27 11:35:00,84.315,84.325,84.3,84.32,551199999.0
2009-10-27 11:36:00,84.315,84.36,84.315,84.335,535800000.0
2009-10-27 11:37:00,84.335,84.36,84.315,84.355,778599997.0
2009-10-27 11:38:00,84.355,84.375,84.355,84.365,712000000.0
2009-10-27 11:39:00,84.365,84.385,84.355,84.385,709900000.0
2009-10-27 11:40:00,84.385,84.395,84.38,84.39,481300000.0
2009-10-27 11:41:00,84.39,84.4,84.36,84.36,652500000.0
2009-10-27 11:42:00,84.36,84.385,84.36,84.385,625100004.0
2009-10-27 11:43:00,84.385,84.385,84.355,84.36,661600002.0
2009-10-27 11:44:00,84.36,84.375,84.335,84.34,992399996.0
2009-10-27 11:45:00,84.34,84.345,84.305,84.31,718999993.0
2009-10-27 11:46:00,84.31,84.33,84.31,84.32,446200000.0
2009-10-27 11:47:00,84.335,84.345,84.315,84.32,579099998.0
2009-10-27 11:48:00,84.315,84.325,84.315,84.32,379600000.0
2009-10-27 11:49:00,84.32,84.32,84.28,84.3,611200001.0
2009-10-27 11:50:00,84.305,84.31,84.29,84.29,470800000.0
2009-10-27 11:51:00,84.295,84.315,84.29,84.305,783400002.0
2009-10-27 11:52:00,84.3,84.325,84.28,84.325,787000000.0
2009-10-27 11:53:00,84.32,84.32,84.29,84.305,590700000.0
2009-10-27 11:54:00,84.305,84.335,84.295,84.335,547800000.0
2009-10-27 11:55:00,84.33,84.33,84.315,84.33,763399996.0
2009-10-27 11:56:00,84.33,84.33,84.3,84.315,458000000.0
2009-10-27 11:57:00,84.315,84.325,84.3,84.3,384600000.0
2009-10-27 11:58:00,84.3,84.31,84.29,84.305,408000000.0
2009-10-27 11:59:00,84.305,84.365,84.305,84.345,307600000.0
2009-10-27 12:00:00,84.345,84.4,84.345,84.39,746800000.0
2009-10-27 12:01:00,84.395,84.445,84.395,84.435,644999998.0
2009-10-27 12:02:00,84.425,84.435,84.415,84.415,852899998.0
2009-10-27 12:03:00,84.415,84.435,84.415,84.425,701799998.0
2009-10-27 12:04:00,84.425,84.425,84.4,84.41,455500000.0
2009-10-27 12:05:00,84.41,84.435,84.41,84.41,491500000.0
2009-10-27 12:06:00,84.41,84.43,84.395,84.405,269900000.0
2009-10-27 12:07:00,84.415,84.46,84.415,84.455,600700000.0
2009-10-27 12:08:00,84.455,84.46,84.415,84.415,619100000.0
2009-10-27 12:09:00,84.415,84.455,84.415,84.455,626600006.0
2009-10-27 12:10:00,84.455,84.455,84.405,84.415,420500000.0
2009-10-27 12:11:00,84.43,84.43,84.405,84.415,424200002.0
2009-10-27 12:12:00,84.43,84.445,84.415,84.44,516300001.0
2009-10-27 12:13:00,84.445,84.445,84.405,84.41,644400000.0
2009-10-27 12:14:00,84.405,84.41,84.38,84.385,756799999.0
2009-10-27 12:15:00,84.385,84.4,84.38,84.395,510399997.0
2009-10-27 12:16:00,84.4,84.41,84.365,84.365,451900000.0
2009-10-27 12:17:00,84.365,84.41,84.365,84.405,610900000.0
2009-10-27 12:18:00,84.405,84.465,84.405,84.455,432200000.0
2009-10-27 12:19:00,84.455,84.46,84.435,84.435,364900000.0
2009-10-27 12:20:00,84.435,84.455,84.435,84.45,526100000.0
2009-10-27 12:21:00,84.45,84.48,84.445,84.46,467100000.0
2009-10-27 12:22:00,84.46,84.495,84.455,84.495,574999997.0
2009-10-27 12:23:00,84.49,84.5,84.465,84.47,467600000.0
2009-10-27 12:24:00,84.47,84.47,84.445,84.445,610000000.0
2009-10-27 12:25:00,84.45,84.485,84.45,84.475,309100000.0
2009-10-27 12:26:00,84.475,84.475,84.46,84.46,220200000.0
2009-10-27 12:27:00,84.46,84.46,84.455,84.46,337299999.0
2009-10-27 12:28:00,84.46,84.46,84.44,84.455,353000001.0
2009-10-27 12:29:00,84.455,84.46,84.425,84.43,116000000.0
2009-10-27 12:30:00,84.43,84.455,84.43,84.455,278500000.0
2009-10-27 12:31:00,84.455,84.48,84.45,84.48,215800000.0
2009-10-27 12:32:00,84.48,84.49,84.47,84.47,165200000.0
2009-10-27 12:33:00,84.47,84.475,84.445,84.465,483000000.0
2009-10-27 12:34:00,84.46,84.475,84.455,84.475,383400000.0
2009-10-27 12:35:00,84.475,84.485,84.46,84.46,427700000.0
2009-10-27 12:36:00,84.46,84.475,84.455,84.47,453500000.0
2009-10-27 12:37:00,84.47,84.475,84.455,84.455,385800000.0
2009-10-27 12:38:00,84.455,84.46,84.44,84.445,508600000.0
2009-10-27 12:39:00,84.455,84.46,84.445,84.455,389200000.0
2009-10-27 12:40:00,84.46,84.465,84.44,84.45,390300000.0
2009-10-27 12:41:00,84.45,84.455,84.425,84.425,398300000.0
2009-10-27 12:42:00,84.425,84.435,84.415,84.435,283399999.0
2009-10-27 12:43:00,84.435,84.435,84.42,84.425,456999999.0
2009-10-27 12:44:00,84.425,84.445,84.42,84.44,297199999.0
2009-10-27 12:45:00,84.445,84.465,84.445,84.46,267700000.0
2009-10-27 12:46:00,84.46,84.485,84.455,84.48,369800000.0
2009-10-27 12:47:00,84.48,84.495,84.455,84.46,793599999.0
2009-10-27 12:48:00,84.46,84.465,84.45,84.46,298400000.0
2009-10-27 12:49:00,84.46,84.49,84.44,84.475,691399995.0
2009-10-27 12:50:00,84.475,84.49,84.47,84.47,617300000.0
2009-10-27 12:51:00,84.465,84.49,84.455,84.49,506000000.0
2009-10-27 12:52:00,84.49,84.505,84.455,84.46,488200000.0
2009-10-27 12:53:00,84.46,84.46,84.435,84.435,545700000.0
2009-10-27 12:54:00,84.435,84.44,84.435,84.44,127700000.0
2009-10-27 12:55:00,84.44,84.44,84.4,84.405,322900000.0
2009-10-27 12:56:00,84.405,84.42,84.39,84.405,423800000.0
2009-10-27 12:57:00,84.415,84.465,84.405,84.465,491600000.0
2009-10-27 12:58:00,84.465,84.47,84.445,84.46,373800000.0
2009-10-27 12:59:00,84.465,84.465,84.42,84.42,615099999.0
2009-10-27 13:00:00,84.42,84.445,84.42,84.435,441000000.0
2009-10-27 13:01:00,84.435,84.46,84.435,84.445,492400000.0
2009-10-27 13:02:00,84.445,84.45,84.435,84.445,392700000.0
2009-10-27 13:03:00,84.445,84.465,84.435,84.455,758200000.0
2009-10-27 13:04:00,84.455,84.47,84.425,84.46,809500000.0
2009-10-27 13:05:00,84.46,84.475,84.445,84.47,684000000.0
2009-10-27 13:06:00,84.465,84.495,84.46,84.48,785400000.0
2009-10-27 13:07:00,84.48,84.5,84.475,84.49,540600000.0
2009-10-27 13:08:00,84.49,84.49,84.475,84.485,452999996.0
2009-10-27 13:09:00,84.485,84.49,84.485,84.49,270500000.0
2009-10-27 13:10:00,84.495,84.5,84.485,84.49,454600000.0
2009-10-27 13:11:00,84.49,84.52,84.48,84.51,417300000.0
2009-10-27 13:12:00,84.515,84.53,84.5,84.52,748599999.0
2009-10-27 13:13:00,84.52,84.535,84.49,84.505,662799998.0
2009-10-27 13:14:00,84.505,84.505,84.475,84.485,401100001.0
2009-10-27 13:15:00,84.49,84.5,84.485,84.495,469800000.0
2009-10-27 13:16:00,84.495,84.5,84.465,84.47,584200000.0
2009-10-27 13:17:00,84.475,84.49,84.475,84.48,309000000.0
2009-10-27 13:18:00,84.48,84.49,84.46,84.465,508800000.0
2009-10-27 13:19:00,84.465,84.485,84.46,84.485,87200000.0
2009-10-27 13:20:00,84.495,84.505,84.48,84.5,508800000.0
2009-10-27 13:21:00,84.5,84.515,84.5,84.5,643600000.0
2009-10-27 13:22:00,84.5,84.545,84.5,84.53,618899999.0
2009-10-27 13:23:00,84.525,84.525,84.495,84.515,380800000.0
2009-10-27 13:24:00,84.515,84.53,84.51,84.515,485200001.0
2009-10-27 13:25:00,84.515,84.515,84.49,84.5,658800000.0
2009-10-27 13:26:00,84.5,84.52,84.495,84.51,572200002.0
2009-10-27 13:27:00,84.51,84.525,84.505,84.525,326800001.0
2009-10-27 13:28:00,84.525,84.55,84.52,84.545,442599999.0
2009-10-27 13:29:00,84.545,84.545,84.525,84.53,474099993.0
2009-10-27 13:30:00,84.525,84.54,84.525,84.535,535399997.0
2009-10-27 13:31:00,84.54,84.57,84.54,84.56,487200000.0
2009-10-27 13:32:00,84.56,84.56,84.515,84.515,632000000.0
2009-10-27 13:33:00,84.51,84.52,84.48,84.48,668000000.0
2009-10-27 13:34:00,84.48,84.495,84.475,84.475,416400000.0
2009-10-27 13:35:00,84.475,84.49,84.47,84.475,434600000.0
2009-10-27 13:36:00,84.475,84.5,84.46,84.485,768399997.0
2009-10-27 13:37:00,84.485,84.505,84.47,84.475,361399999.0
2009-10-27 13:38:00,84.475,84.49,84.45,84.49,326800000.0
2009-10-27 13:39:00,84.49,84.49,84.445,84.455,661999999.0
2009-10-27 13:40:00,84.46,84.465,84.425,84.425,232300000.0
2009-10-27 13:41:00,84.425,84.435,84.355,84.37,657400000.0
2009-10-27 13:42:00,84.37,84.38,84.335,84.36,788499997.0
2009-10-27 13:43:00,84.36,84.365,84.345,84.36,419099998.0
2009-10-27 13:44:00,84.36,84.375,84.36,84.365,265700000.0
2009-10-27 13:45:00,84.365,84.415,84.36,84.395,414600000.0
2009-10-27 13:46:00,84.395,84.405,84.395,84.395,394599998.0
2009-10-27 13:47:00,84.395,84.44,84.395,84.425,711500002.0
2009-10-27 13:48:00,84.415,84.425,84.38,84.39,989500001.0
2009-10-27 13:49:00,84.39,84.405,84.385,84.395,677600000.0
2009-10-27 13:50:00,84.395,84.415,84.39,84.415,342099999.0
2009-10-27 13:51:00,84.415,84.415,84.385,84.39,693600000.0
2009-10-27 13:52:00,84.39,84.4,84.38,84.39,473799999.0
2009-10-27 13:53:00,84.4,84.435,84.395,84.425,591799999.0
2009-10-27 13:54:00,84.425,84.475,84.425,84.475,442799999.0
2009-10-27 13:55:00,84.475,84.495,84.475,84.49,341500001.0
2009-10-27 13:56:00,84.49,84.49,84.47,84.48,172800000.0
2009-10-27 13:57:00,84.475,84.48,84.465,84.48,203400000.0
2009-10-27 13:58:00,84.48,84.48,84.465,84.48,337700000.0
2009-10-27 13:59:00,84.48,84.5,84.465,84.485,295300000.0
2009-10-27 14:00:00,84.485,84.49,84.46,84.48,380799999.0
2009-10-27 14:01:00,84.48,84.485,84.455,84.46,401600000.0
2009-10-27 14:02:00,84.46,84.465,84.445,84.46,459600000.0
2009-10-27 14:03:00,84.455,84.465,84.43,84.445,527800000.0
2009-10-27 14:04:00,84.445,84.445,84.395,84.395,737400000.0
2009-10-27 14:05:00,84.395,84.41,84.385,84.385,384500000.0
2009-10-27 14:06:00,84.385,84.39,84.375,84.385,353600000.0
2009-10-27 14:07:00,84.385,84.39,84.375,84.385,423100000.0
2009-10-27 14:08:00,84.385,84.4,84.38,84.39,454900000.0
2009-10-27 14:09:00,84.39,84.395,84.345,84.345,544600000.0
2009-10-27 14:10:00,84.345,84.355,84.335,84.345,545200000.0
2009-10-27 14:11:00,84.355,84.355,84.33,84.34,605600000.0
2009-10-27 14:12:00,84.34,84.345,84.305,84.31,711700000.0
2009-10-27 14:13:00,84.31,84.335,84.31,84.335,611000000.0
2009-10-27 14:14:00,84.335,84.375,84.315,84.37,574800000.0
2009-10-27 14:15:00,84.365,84.405,84.365,84.39,484600000.0
2009-10-27 14:16:00,84.39,84.435,84.38,84.435,563199999.0
2009-10-27 14:17:00,84.43,84.43,84.4,84.43,465499999.0
2009-10-27 14:18:00,84.435,84.44,84.43,84.435,304300000.0
2009-10-27 14:19:00,84.435,84.465,84.43,84.465,597400000.0
2009-10-27 14:20:00,84.465,84.48,84.445,84.45,413400000.0
2009-10-27 14:21:00,84.45,84.455,84.42,84.425,415500000.0
2009-10-27 14:22:00,84.425,84.425,84.39,84.405,459900000.0
2009-10-27 14:23:00,84.4,84.42,84.39,84.415,350100000.0
2009-10-27 14:24:00,84.415,84.445,84.405,84.44,690999999.0
2009-10-27 14:25:00,84.44,84.44,84.405,84.415,663900000.0
2009-10-27 14:26:00,84.41,84.42,84.385,84.39,452200000.0
2009-10-27 14:27:00,84.39,84.395,84.38,84.38,341700000.0
2009-10-27 14:28:00,84.38,84.395,84.365,84.37,536299999.0
2009-10-27 14:29:00,84.37,84.41,84.365,84.4,653200000.0
2009-10-27 14:30:00,84.395,84.43,84.375,84.43,698200000.0
2009-10-27 14:31:00,84.43,84.45,84.42,84.45,388900000.0
2009-10-27 14:32:00,84.45,84.45,84.41,84.42,509100000.0
2009-10-27 14:33:00,84.42,84.46,84.42,84.435,410300000.0
2009-10-27 14:34:00,84.44,84.46,84.44,84.445,367000000.0
2009-10-27 14:35:00,84.44,84.495,84.44,84.475,620799998.0
2009-10-27 14:36:00,84.475,84.485,84.455,84.465,555300000.0
2009-10-27 14:37:00,84.47,84.495,84.47,84.475,381100000.0
2009-10-27 14:38:00,84.475,84.48,84.46,84.465,384200004.0
2009-10-27 14:39:00,84.465,84.47,84.435,84.46,520999997.0
2009-10-27 14:40:00,84.46,84.48,84.455,84.48,472200000.0
2009-10-27 14:41:00,84.475,84.495,84.465,84.465,849300000.0
2009-10-27 14:42:00,84.47,84.475,84.44,84.45,289900000.0
2009-10-27 14:43:00,84.45,84.495,84.445,84.48,287200000.0
2009-10-27 14:44:00,84.48,84.495,84.45,84.47,316600000.0
2009-10-27 14:45:00,84.47,84.485,84.45,84.455,324000000.0
2009-10-27 14:46:00,84.455,84.48,84.435,84.435,508700000.0
2009-10-27 14:47:00,84.435,84.45,84.425,84.425,742400001.0
2009-10-27 14:48:00,84.425,84.435,84.415,84.415,487100000.0
2009-10-27 14:49:00,84.415,84.455,84.415,84.44,529399999.0
2009-10-27 14:50:00,84.435,84.435,84.415,84.42,353600000.0
2009-10-27 14:51:00,84.415,84.425,84.415,84.425,141200000.0
2009-10-27 14:52:00,84.435,84.475,84.425,84.445,531400001.0
2009-10-27 14:53:00,84.45,84.45,84.445,84.445,236800000.0
2009-10-27 14:54:00,84.445,84.49,84.435,84.49,528599998.0
2009-10-27 14:55:00,84.49,84.5,84.48,84.48,618600000.0
2009-10-27 14:56:00,84.48,84.5,84.48,84.495,460000000.0
2009-10-27 14:57:00,84.49,84.495,84.46,84.465,452800000.0
2009-10-27 14:58:00,84.465,84.485,84.465,84.47,368800000.0
2009-10-27 14:59:00,84.47,84.51,84.47,84.51,392000000.0
2009-10-27 15:00:00,84.515,84.55,84.48,84.52,507800000.0
2009-10-27 15:01:00,84.53,84.585,84.525,84.575,701899998.0
2009-10-27 15:02:00,84.575,84.58,84.545,84.555,571400000.0
2009-10-27 15:03:00,84.555,84.56,84.525,84.53,332200000.0
2009-10-27 15:04:00,84.535,84.545,84.515,84.52,672600000.0
2009-10-27 15:05:00,84.52,84.545,84.52,84.525,786800000.0
2009-10-27 15:06:00,84.525,84.555,84.52,84.555,568800000.0
2009-10-27 15:07:00,84.55,84.555,84.535,84.54,621799998.0
2009-10-27 15:08:00,84.545,84.555,84.495,84.495,532299999.0
2009-10-27 15:09:00,84.5,84.525,84.485,84.495,669100000.0
2009-10-27 15:10:00,84.495,84.5,84.475,84.49,408900000.0
2009-10-27 15:11:00,84.49,84.49,84.48,84.48,272600000.0
2009-10-27 15:12:00,84.48,84.5,84.48,84.49,358800000.0
2009-10-27 15:13:00,84.49,84.5,84.485,84.495,632400000.0
2009-10-27 15:14:00,84.495,84.5,84.47,84.485,602100000.0
2009-10-27 15:15:00,84.5,84.5,84.465,84.475,684199999.0
2009-10-27 15:16:00,84.475,84.485,84.47,84.48,199800000.0
2009-10-27 15:17:00,84.475,84.5,84.475,84.5,422500000.0
2009-10-27 15:18:00,84.495,84.5,84.475,84.48,598200000.0
2009-10-27 15:19:00,84.485,84.495,84.47,84.48,673000000.0
2009-10-27 15:20:00,84.485,84.49,84.455,84.455,612700000.0
2009-10-27 15:21:00,84.455,84.465,84.435,84.46,667700001.0
2009-10-27 15:22:00,84.46,84.465,84.445,84.455,502500000.0
2009-10-27 15:23:00,84.455,84.465,84.425,84.425,690200000.0
2009-10-27 15:24:00,84.425,84.425,84.39,84.4,603399999.0
2009-10-27 15:25:00,84.4,84.415,84.38,84.39,736700000.0
2009-10-27 15:26:00,84.39,84.4,84.375,84.375,681200000.0
2009-10-27 15:27:00,84.37,84.39,84.37,84.38,642900000.0
2009-10-27 15:28:00,84.38,84.405,84.38,84.405,354800000.0
2009-10-27 15:29:00,84.405,84.42,84.39,84.42,433100000.0
2009-10-27 15:30:00,84.425,84.46,84.42,84.44,792099999.0
2009-10-27 15:31:00,84.44,84.505,84.44,84.49,696400000.0
2009-10-27 15:32:00,84.485,84.495,84.44,84.45,668100000.0
2009-10-27 15:33:00,84.445,84.49,84.445,84.45,729400000.0
2009-10-27 15:34:00,84.45,84.465,84.41,84.435,587800001.0
2009-10-27 15:35:00,84.44,84.49,84.425,84.435,763699999.0
2009-10-27 15:36:00,84.43,84.445,84.42,84.445,1046500001.0
2009-10-27 15:37:00,84.445,84.48,84.435,84.455,518300000.0
2009-10-27 15:38:00,84.455,84.48,84.405,84.47,794200000.0
2009-10-27 15:39:00,84.475,84.475,84.425,84.435,671600001.0
2009-10-27 15:40:00,84.435,84.48,84.4,84.41,867099999.0
2009-10-27 15:41:00,84.41,84.415,84.385,84.4,611700000.0
2009-10-27 15:42:00,84.4,84.42,84.39,84.405,620799999.0
2009-10-27 15:43:00,84.405,84.415,84.375,84.385,789800000.0
2009-10-27 15:44:00,84.385,84.435,84.385,84.4,495300002.0
2009-10-27 15:45:00,84.4,84.415,84.38,84.395,793500000.0
2009-10-27 15:46:00,84.395,84.4,84.345,84.38,782700000.0
2009-10-27 15:47:00,84.375,84.39,84.35,84.365,854999999.0
2009-10-27 15:48:00,84.375,84.39,84.355,84.38,773599999.0
2009-10-27 15:49:00,84.39,84.465,84.39,84.44,654900000.0
2009-10-27 15:50:00,84.44,84.485,84.44,84.48,633700000.0
2009-10-27 15:51:00,84.48,84.495,84.46,84.49,573700000.0
2009-10-27 15:52:00,84.49,84.515,84.47,84.5,714100000.0
2009-10-27 15:53:00,84.495,84.51,84.485,84.49,711099999.0
2009-10-27 15:54:00,84.49,84.515,84.48,84.495,749400000.0
2009-10-27 15:55:00,84.49,84.5,84.475,84.49,760500000.0
2009-10-27 15:56:00,84.49,84.49,84.445,84.455,475800000.0
2009-10-27 15:57:00,84.455,84.47,84.405,84.425,545700000.0
2009-10-27 15:58:00,84.425,84.44,84.41,84.435,735999999.0
2009-10-27 15:59:00,84.44,84.44,84.355,84.395,588400001.0
2009-10-27 16:00:00,84.39,84.39,84.08,84.23,565000000.0
2009-10-27 16:01:00,84.235,84.26,84.165,84.17,365600000.0
2009-10-27 16:02:00,84.165,84.185,84.105,84.18,718800000.0
2009-10-27 16:03:00,84.18,84.275,84.165,84.215,775599998.0
2009-10-27 16:04:00,84.215,84.23,84.17,84.215,602400000.0
2009-10-27 16:05:00,84.21,84.215,84.16,84.195,859800000.0
2009-10-27 16:06:00,84.2,84.2,84.15,84.18,781200000.0
2009-10-27 16:07:00,84.18,84.185,84.14,84.165,815100001.0
2009-10-27 16:08:00,84.165,84.175,84.13,84.135,803100001.0
2009-10-27 16:09:00,84.135,84.23,84.135,84.19,907800000.0
2009-10-27 16:10:00,84.19,84.27,84.19,84.26,944200001.0
2009-10-27 16:11:00,84.26,84.3,84.24,84.255,745199998.0
2009-10-27 16:12:00,84.25,84.26,84.175,84.22,619999999.0
2009-10-27 16:13:00,84.22,84.24,84.2,84.23,815400001.0
2009-10-27 16:14:00,84.23,84.295,84.19,84.265,811199999.0
2009-10-27 16:15:00,84.265,84.295,84.225,84.25,814400000.0
2009-10-27 16:16:00,84.24,84.255,84.2,84.24,862800002.0
2009-10-27 16:17:00,84.24,84.24,84.185,84.215,794700001.0
2009-10-27 16:18:00,84.215,84.245,84.205,84.225,826600000.0
2009-10-27 16:19:00,84.225,84.23,84.19,84.23,782000000.0
2009-10-27 16:20:00,84.225,84.265,84.225,84.23,782899999.0
2009-10-27 16:21:00,84.23,84.25,84.14,84.155,750900000.0
2009-10-27 16:22:00,84.155,84.215,84.155,84.2,715600000.0
2009-10-27 16:23:00,84.195,84.21,84.185,84.2,580400001.0
2009-10-27 16:24:00,84.195,84.215,84.145,84.205,725200000.0
2009-10-27 16:25:00,84.21,84.24,84.2,84.235,673199999.0
2009-10-27 16:26:00,84.235,84.31,84.225,84.3,692400000.0
2009-10-27 16:27:00,84.3,84.375,84.275,84.365,824700000.0
2009-10-27 16:28:00,84.375,84.385,84.335,84.36,688300000.0
2009-10-27 16:29:00,84.36,84.405,84.36,84.4,827000000.0
2009-10-27 16:30:00,84.405,84.405,84.36,84.395,645600000.0
2009-10-27 16:31:00,84.395,84.4,84.335,84.34,674200000.0
2009-10-27 16:32:00,84.34,84.35,84.315,84.33,494600000.0
2009-10-27 16:33:00,84.325,84.35,84.32,84.325,515999998.0
2009-10-27 16:34:00,84.33,84.34,84.32,84.34,535299999.0
2009-10-27 16:35:00,84.34,84.375,84.33,84.365,432900000.0
2009-10-27 16:36:00,84.365,84.38,84.335,84.365,757899998.0
2009-10-27 16:37:00,84.37,84.37,84.315,84.315,676900002.0
2009-10-27 16:38:00,84.32,84.33,84.305,84.33,567400000.0
2009-10-27 16:39:00,84.335,84.34,84.305,84.335,741799999.0
2009-10-27 16:40:00,84.335,84.385,84.325,84.38,893700000.0
2009-10-27 16:41:00,84.395,84.505,84.38,84.475,955699999.0
2009-10-27 16:42:00,84.47,84.485,84.455,84.465,850600000.0
2009-10-27 16:43:00,84.465,84.48,84.435,84.435,826299998.0
2009-10-27 16:44:00,84.435,84.435,84.4,84.435,742600000.0
2009-10-27 16:45:00,84.435,84.445,84.4,84.42,734200000.0
2009-10-27 16:46:00,84.42,84.46,84.42,84.46,820600000.0
2009-10-27 16:47:00,84.46,84.495,84.435,84.445,706300000.0
2009-10-27 16:48:00,84.445,84.475,84.425,84.43,820900000.0
2009-10-27 16:49:00,84.43,84.455,84.41,84.44,586700000.0
2009-10-27 16:50:00,84.44,84.45,84.38,84.38,437400000.0
2009-10-27 16:51:00,84.38,84.38,84.31,84.31,650000001.0
2009-10-27 16:52:00,84.31,84.35,84.31,84.345,705500000.0
2009-10-27 16:53:00,84.345,84.36,84.32,84.33,685000000.0
2009-10-27 16:54:00,84.325,84.375,84.31,84.37,710799999.0
2009-10-27 16:55:00,84.37,84.385,84.335,84.375,864600001.0
2009-10-27 16:56:00,84.375,84.4,84.345,84.36,878200000.0
2009-10-27 16:57:00,84.355,84.355,84.325,84.335,486300000.0
2009-10-27 16:58:00,84.335,84.375,84.33,84.375,517599999.0
2009-10-27 16:59:00,84.375,84.395,84.35,84.37,509099998.0
2009-10-27 17:00:00,84.37,84.435,84.37,84.43,1090599999.0
2009-10-27 17:01:00,84.43,84.455,84.385,84.395,997200001.0
2009-10-27 17:02:00,84.395,84.415,84.365,84.415,1147100003.0
2009-10-27 17:03:00,84.41,84.41,84.385,84.395,847200000.0
2009-10-27 17:04:00,84.395,84.415,84.38,84.405,1013300000.0
2009-10-27 17:05:00,84.405,84.42,84.385,84.395,600400000.0
2009-10-27 17:06:00,84.39,84.405,84.375,84.38,711799998.0
2009-10-27 17:07:00,84.38,84.39,84.36,84.37,915700000.0
2009-10-27 17:08:00,84.375,84.4,84.355,84.355,766099999.0
2009-10-27 17:09:00,84.35,84.43,84.35,84.42,952399997.0
2009-10-27 17:10:00,84.42,84.43,84.385,84.4,800000001.0
2009-10-27 17:11:00,84.4,84.42,84.365,84.38,884400000.0
2009-10-27 17:12:00,84.38,84.465,84.365,84.45,945099997.0
2009-10-27 17:13:00,84.45,84.455,84.415,84.42,647600001.0
2009-10-27 17:14:00,84.415,84.43,84.395,84.42,762699998.0
2009-10-27 17:15:00,84.42,84.42,84.38,84.38,759800000.0
2009-10-27 17:16:00,84.38,84.39,84.365,84.385,792000002.0
2009-10-27 17:17:00,84.39,84.42,84.355,84.375,789900000.0
2009-10-27 17:18:00,84.375,84.425,84.365,84.425,707000000.0
2009-10-27 17:19:00,84.425,84.425,84.385,84.42,709000000.0
2009-10-27 17:20:00,84.42,84.44,84.41,84.415,647399999.0
2009-10-27 17:21:00,84.42,84.475,84.41,84.44,564200000.0
2009-10-27 17:22:00,84.44,84.455,84.415,84.425,740899998.0
2009-10-27 17:23:00,84.42,84.465,84.41,84.45,465600000.0
2009-10-27 17:24:00,84.445,84.495,84.44,84.45,652400000.0
2009-10-27 17:25:00,84.45,84.475,84.445,84.45,559100000.0
2009-10-27 17:26:00,84.445,84.465,84.44,84.445,536200000.0
2009-10-27 17:27:00,84.445,84.49,84.445,84.48,518599999.0
2009-10-27 17:28:00,84.48,84.48,84.455,84.47,636100000.0
2009-10-27 17:29:00,84.475,84.51,84.465,84.505,878700000.0
2009-10-27 17:30:00,84.51,84.535,84.51,84.53,743500000.0
2009-10-27 17:31:00,84.53,84.535,84.515,84.53,492400000.0
2009-10-27 17:32:00,84.535,84.555,84.495,84.5,700600000.0
2009-10-27 17:33:00,84.5,84.505,84.48,84.48,507200000.0
2009-10-27 17:34:00,84.48,84.505,84.47,84.505,708700000.0
2009-10-27 17:35:00,84.51,84.53,84.51,84.51,693999997.0
2009-10-27 17:36:00,84.515,84.555,84.51,84.52,649099998.0
2009-10-27 17:37:00,84.52,84.54,84.495,84.52,752000001.0
2009-10-27 17:38:00,84.515,84.53,84.5,84.5,687900001.0
2009-10-27 17:39:00,84.5,84.515,84.49,84.505,641600000.0
2009-10-27 17:40:00,84.505,84.52,84.47,84.495,801700000.0
2009-10-27 17:41:00,84.495,84.5,84.445,84.46,681300001.0
2009-10-27 17:42:00,84.46,84.48,84.455,84.46,447199999.0
2009-10-27 17:43:00,84.46,84.505,84.455,84.49,576800001.0
2009-10-27 17:44:00,84.49,84.52,84.49,84.5,428100000.0
2009-10-27 17:45:00,84.5,84.525,84.49,84.515,644199999.0
2009-10-27 17:46:00,84.515,84.525,84.51,84.51,270300000.0
2009-10-27 17:47:00,84.515,84.53,84.505,84.51,460400001.0
2009-10-27 17:48:00,84.515,84.53,84.505,84.505,635600002.0
2009-10-27 17:49:00,84.505,84.515,84.495,84.515,832700000.0
2009-10-27 17:50:00,84.52,84.54,84.51,84.53,702700000.0
2009-10-27 17:51:00,84.53,84.565,84.515,84.555,649000001.0
2009-10-27 17:52:00,84.555,84.565,84.515,84.515,646800000.0
2009-10-27 17:53:00,84.515,84.515,84.485,84.485,525400001.0
2009-10-27 17:54:00,84.485,84.49,84.42,84.42,602900002.0
2009-10-27 17:55:00,84.42,84.445,84.415,84.445,445200001.0
2009-10-27 17:56:00,84.445,84.47,84.445,84.465,594000000.0
2009-10-27 17:57:00,84.465,84.47,84.395,84.4,657999998.0
2009-10-27 17:58:00,84.405,84.42,84.37,84.37,496199999.0
2009-10-27 17:59:00,84.37,84.385,84.31,84.32,834799999.0
2009-10-27 18:00:00,84.32,84.365,84.315,84.345,834900000.0
2009-10-27 18:01:00,84.345,84.355,84.32,84.325,482000000.0
2009-10-27 18:02:00,84.33,84.33,84.3,84.315,512000000.0
2009-10-27 18:03:00,84.315,84.325,84.31,84.31,477100000.0
2009-10-27 18:04:00,84.31,84.34,84.31,84.32,422700000.0
2009-10-27 18:05:00,84.32,84.35,84.305,84.315,593200000.0
2009-10-27 18:06:00,84.32,84.325,84.3,84.315,696600002.0
2009-10-27 18:07:00,84.315,84.33,84.285,84.315,671100001.0
2009-10-27 18:08:00,84.315,84.335,84.295,84.31,530700001.0
2009-10-27 18:09:00,84.31,84.34,84.31,84.335,161300000.0
2009-10-27 18:10:00,84.335,84.335,84.295,84.295,395200000.0
2009-10-27 18:11:00,84.295,84.315,84.295,84.315,171800000.0
2009-10-27 18:12:00,84.315,84.34,84.3,84.3,261000000.0
2009-10-27 18:13:00,84.3,84.33,84.29,84.325,594500000.0
2009-10-27 18:14:00,84.325,84.325,84.3,84.325,190500000.0
2009-10-27 18:15:00,84.325,84.33,84.315,84.325,94800000.0
2009-10-27 18:16:00,84.325,84.325,84.31,84.325,224200000.0
2009-10-27 18:17:00,84.325,84.34,84.315,84.34,319700000.0
2009-10-27 18:18:00,84.335,84.35,84.33,84.335,471700000.0
2009-10-27 18:19:00,84.335,84.365,84.33,84.365,522300000.0
2009-10-27 18:20:00,84.36,84.365,84.34,84.355,414700000.0
2009-10-27 18:21:00,84.355,84.365,84.35,84.35,405600000.0
2009-10-27 18:22:00,84.35,84.37,84.35,84.355,483000000.0
2009-10-27 18:23:00,84.37,84.375,84.355,84.355,467300000.0
2009-10-27 18:24:00,84.36,84.375,84.355,84.36,451100000.0
2009-10-27 18:25:00,84.36,84.375,84.345,84.36,727100001.0
2009-10-27 18:26:00,84.355,84.365,84.325,84.325,520400000.0
2009-10-27 18:27:00,84.325,84.33,84.305,84.31,663800001.0
2009-10-27 18:28:00,84.315,84.315,84.28,84.28,595400001.0
2009-10-27 18:29:00,84.28,84.295,84.27,84.275,512400000.0
2009-10-27 18:30:00,84.275,84.28,84.245,84.26,897200000.0
2009-10-27 18:31:00,84.26,84.29,84.26,84.28,267500000.0
2009-10-27 18:32:00,84.28,84.295,84.27,84.27,589800000.0
2009-10-27 18:33:00,84.265,84.285,84.2,84.2,540300000.0
2009-10-27 18:34:00,84.2,84.24,84.18,84.22,566700000.0
2009-10-27 18:35:00,84.215,84.25,84.21,84.24,592500000.0
2009-10-27 18:36:00,84.24,84.255,84.235,84.245,588500000.0
2009-10-27 18:37:00,84.245,84.25,84.215,84.225,655100000.0
2009-10-27 18:38:00,84.225,84.295,84.225,84.295,392300000.0
2009-10-27 18:39:00,84.295,84.3,84.275,84.28,356100000.0
2009-10-27 18:40:00,84.28,84.28,84.265,84.265,749399999.0
2009-10-27 18:41:00,84.265,84.285,84.245,84.245,401600000.0
2009-10-27 18:42:00,84.245,84.265,84.24,84.265,509400000.0
2009-10-27 18:43:00,84.265,84.315,84.255,84.315,595800000.0
2009-10-27 18:44:00,84.32,84.325,84.31,84.315,218200000.0
2009-10-27 18:45:00,84.32,84.32,84.3,84.31,407200000.0
2009-10-27 18:46:00,84.31,84.325,84.305,84.315,259000000.0
2009-10-27 18:47:00,84.315,84.335,84.31,84.325,396400000.0
2009-10-27 18:48:00,84.325,84.34,84.315,84.33,420600000.0
2009-10-27 18:49:00,84.325,84.33,84.31,84.315,189300000.0
2009-10-27 18:50:00,84.315,84.315,84.275,84.29,437500000.0
2009-10-27 18:51:00,84.29,84.335,84.28,84.325,480299998.0
2009-10-27 18:52:00,84.325,84.36,84.315,84.335,609900000.0
2009-10-27 18:53:00,84.335,84.335,84.305,84.31,338100000.0
2009-10-27 18:54:00,84.31,84.31,84.235,84.235,573100000.0
2009-10-27 18:55:00,84.235,84.255,84.205,84.21,642899999.0
2009-10-27 18:56:00,84.21,84.22,84.2,84.21,371800000.0
2009-10-27 18:57:00,84.21,84.245,84.21,84.235,373900000.0
2009-10-27 18:58:00,84.235,84.245,84.21,84.225,707800000.0
2009-10-27 18:59:00,84.225,84.23,84.195,84.195,463000000.0
2009-10-27 19:00:00,84.195,84.205,84.165,84.19,464500000.0
2009-10-27 19:01:00,84.19,84.2,84.155,84.18,665500000.0
2009-10-27 19:02:00,84.18,84.205,84.14,84.205,720999999.0
2009-10-27 19:03:00,84.205,84.225,84.11,84.15,696000000.0
2009-10-27 19:04:00,84.145,84.155,84.12,84.14,619900000.0
2009-10-27 19:05:00,84.135,84.14,84.075,84.12,575900001.0
2009-10-27 19:06:00,84.12,84.12,83.965,83.965,756500000.0
2009-10-27 19:07:00,83.965,84.0,83.895,83.895,696200000.0
2009-10-27 19:08:00,83.895,83.965,83.875,83.965,836000000.0
2009-10-27 19:09:00,83.96,84.0,83.95,83.99,540800000.0
2009-10-27 19:10:00,83.99,84.005,83.94,83.965,538899999.0
2009-10-27 19:11:00,83.965,83.965,83.945,83.955,623200000.0
2009-10-27 19:12:00,83.955,84.035,83.945,84.035,296700000.0
2009-10-27 19:13:00,84.03,84.03,83.965,83.975,479000000.0
2009-10-27 19:14:00,83.975,84.01,83.96,83.975,716000001.0
2009-10-27 19:15:00,83.985,83.985,83.945,83.955,466800000.0
2009-10-27 19:16:00,83.955,83.96,83.905,83.905,661500000.0
2009-10-27 19:17:00,83.905,83.925,83.895,83.9,572000000.0
2009-10-27 19:18:00,83.9,83.92,83.9,83.91,447000001.0
2009-10-27 19:19:00,83.91,83.92,83.885,83.905,588799999.0
2009-10-27 19:20:00,83.905,83.92,83.9,83.905,482400000.0
2009-10-27 19:21:00,83.9,83.91,83.885,83.89,431700000.0
2009-10-27 19:22:00,83.89,83.9,83.875,83.885,371100000.0
2009-10-27 19:23:00,83.88,83.915,83.88,83.915,384700000.0
2009-10-27 19:24:00,83.915,83.925,83.9,83.905,344200000.0
2009-10-27 19:25:00,83.905,83.93,83.905,83.93,189200000.0
2009-10-27 19:26:00,83.93,83.95,83.925,83.95,222600002.0
2009-10-27 19:27:00,83.95,83.95,83.91,83.915,423500000.0
2009-10-27 19:28:00,83.915,83.925,83.905,83.92,261900000.0
2009-10-27 19:29:00,83.915,83.945,83.91,83.945,234800000.0
2009-10-27 19:30:00,83.95,83.97,83.945,83.965,237200000.0
2009-10-27 19:31:00,83.96,83.98,83.955,83.975,382499998.0
2009-10-27 19:32:00,83.975,83.975,83.93,83.93,468800000.0
2009-10-27 19:33:00,83.93,83.95,83.92,83.945,316300000.0
2009-10-27 19:34:00,83.945,83.945,83.895,83.91,407399999.0
2009-10-27 19:35:00,83.91,83.96,83.895,83.96,552600000.0
2009-10-27 19:36:00,83.96,83.97,83.955,83.955,386900000.0
2009-10-27 19:37:00,83.955,83.975,83.955,83.975,354900000.0
2009-10-27 19:38:00,83.975,83.995,83.965,83.98,412300000.0
2009-10-27 19:39:00,83.975,83.975,83.945,83.95,324700000.0
2009-10-27 19:40:00,83.95,83.95,83.925,83.93,446599998.0
2009-10-27 19:41:00,83.93,83.99,83.925,83.99,497200001.0
2009-10-27 19:42:00,83.99,84.03,83.985,83.99,422200000.0
2009-10-27 19:43:00,83.995,84.005,83.955,83.96,665600000.0
2009-10-27 19:44:00,83.96,83.98,83.95,83.97,343800000.0
2009-10-27 19:45:00,83.965,83.975,83.945,83.945,324900000.0
2009-10-27 19:46:00,83.945,83.965,83.945,83.965,310900000.0
2009-10-27 19:47:00,83.96,83.97,83.95,83.955,222300000.0
2009-10-27 19:48:00,83.955,83.965,83.94,83.965,247600000.0
2009-10-27 19:49:00,83.96,84.005,83.96,83.995,319999999.0
2009-10-27 19:50:00,83.995,84.015,83.98,83.985,235900000.0
2009-10-27 19:51:00,83.985,84.01,83.985,84.005,216300000.0
2009-10-27 19:52:00,84.005,84.005,83.94,83.94,357300000.0
2009-10-27 19:53:00,83.94,83.945,83.935,83.945,128100000.0
2009-10-27 19:54:00,83.95,83.97,83.95,83.965,432400000.0
2009-10-27 19:55:00,83.965,83.965,83.925,83.925,182900000.0
2009-10-27 19:56:00,83.92,83.92,83.875,83.885,430500002.0
2009-10-27 19:57:00,83.885,83.885,83.825,83.83,465600000.0
2009-10-27 19:58:00,83.835,83.835,83.805,83.82,465100000.0
2009-10-27 19:59:00,83.82,83.905,83.82,83.885,552399999.0
2009-10-27 20:00:00,83.885,83.9,83.875,83.885,690700001.0
2009-10-27 20:01:00,83.885,83.89,83.875,83.875,386700000.0
2009-10-27 20:02:00,83.875,83.875,83.85,83.87,264600000.0
2009-10-27 20:03:00,83.885,83.89,83.87,83.88,357700001.0
2009-10-27 20:04:00,83.88,83.89,83.835,83.835,343400000.0
2009-10-27 20:05:00,83.835,83.855,83.77,83.775,618300000.0
2009-10-27 20:06:00,83.78,83.82,83.745,83.75,481400000.0
2009-10-27 20:07:00,83.755,83.815,83.72,83.795,574900000.0
2009-10-27 20:08:00,83.795,83.795,83.75,83.775,642899999.0
2009-10-27 20:09:00,83.775,83.795,83.735,83.75,612599999.0
2009-10-27 20:10:00,83.75,83.755,83.71,83.74,677100002.0
2009-10-27 20:11:00,83.74,83.76,83.72,83.735,830299999.0
2009-10-27 20:12:00,83.74,83.77,83.735,83.765,622400000.0
2009-10-27 20:13:00,83.765,83.81,83.755,83.81,645600001.0
2009-10-27 20:14:00,83.81,83.82,83.78,83.78,522400000.0
2009-10-27 20:15:00,83.78,83.82,83.775,83.82,240900000.0
2009-10-27 20:16:00,83.82,83.89,83.81,83.865,545099999.0
2009-10-27 20:17:00,83.865,83.895,83.865,83.895,690599999.0
2009-10-27 20:18:00,83.895,83.915,83.885,83.915,478100000.0
2009-10-27 20:19:00,83.915,83.945,83.915,83.945,365700000.0
2009-10-27 20:20:00,83.945,83.945,83.905,83.92,182800000.0
2009-10-27 20:21:00,83.92,83.925,83.905,83.905,119200000.0
2009-10-27 20:22:00,83.9,83.925,83.9,83.915,201600000.0
2009-10-27 20:23:00,83.915,84.015,83.915,84.01,377200000.0
2009-10-27 20:24:00,84.005,84.02,84.0,84.0,387900000.0
2009-10-27 20:25:00,84.0,84.065,84.0,84.06,653700000.0
2009-10-27 20:26:00,84.065,84.065,84.03,84.055,504400000.0
2009-10-27 20:27:00,84.055,84.065,84.045,84.06,460100000.0
2009-10-27 20:28:00,84.06,84.06,84.04,84.045,338700000.0
2009-10-27 20:29:00,84.04,84.055,84.02,84.03,588099999.0
2009-10-27 20:30:00,84.03,84.085,84.03,84.065,532700000.0
2009-10-27 20:31:00,84.065,84.065,84.005,84.005,513200002.0
2009-10-27 20:32:00,84.005,84.005,83.98,84.005,475200001.0
2009-10-27 20:33:00,84.005,84.01,83.975,83.98,476100001.0
2009-10-27 20:34:00,83.98,83.995,83.965,83.985,370900000.0
2009-10-27 20:35:00,83.985,83.99,83.97,83.985,480200000.0
2009-10-27 20:36:00,83.995,84.005,83.975,83.975,550199999.0
2009-10-27 20:37:00,83.975,83.98,83.93,83.95,652699998.0
2009-10-27 20:38:00,83.95,83.965,83.945,83.955,439899999.0
2009-10-27 20:39:00,83.955,83.965,83.945,83.96,379500000.0
2009-10-27 20:40:00,83.96,83.985,83.96,83.985,313300000.0
2009-10-27 20:41:00,83.975,83.975,83.945,83.95,257500000.0
2009-10-27 20:42:00,83.95,83.975,83.95,83.975,310300000.0
2009-10-27 20:43:00,83.975,84.04,83.97,84.04,617900001.0
2009-10-27 20:44:00,84.035,84.055,84.02,84.05,561199999.0
2009-10-27 20:45:00,84.05,84.06,84.035,84.045,477799998.0
2009-10-27 20:46:00,84.045,84.05,84.025,84.035,410000001.0
2009-10-27 20:47:00,84.03,84.05,84.025,84.045,469399999.0
2009-10-27 20:48:00,84.045,84.085,84.045,84.065,637700001.0
2009-10-27 20:49:00,84.065,84.09,84.065,84.09,655800000.0
2009-10-27 20:50:00,84.09,84.1,84.065,84.07,564899999.0
2009-10-27 20:51:00,84.075,84.1,84.065,84.09,229300000.0
2009-10-27 20:52:00,84.085,84.095,84.07,84.08,243800000.0
2009-10-27 20:53:00,84.08,84.095,84.08,84.09,92200000.0
2009-10-27 20:54:00,84.09,84.11,84.085,84.1,280800000.0
2009-10-27 20:55:00,84.1,84.155,84.09,84.15,323500000.0
2009-10-27 20:56:00,84.15,84.155,84.125,84.125,515500000.0
2009-10-27 20:57:00,84.125,84.155,84.125,84.15,415000000.0
2009-10-27 20:58:00,84.15,84.155,84.135,84.145,415400000.0
2009-10-27 20:59:00,84.14,84.16,84.135,84.16,412200000.0
2009-10-27 21:00:00,84.16,84.175,84.145,84.17,392400000.0
2009-10-27 21:01:00,84.165,84.18,84.16,84.18,352899999.0
2009-10-27 21:02:00,84.18,84.185,84.16,84.165,291899999.0
2009-10-27 21:03:00,84.165,84.175,84.16,84.16,203400000.0
2009-10-27 21:04:00,84.16,84.205,84.16,84.2,440800000.0
2009-10-27 21:05:00,84.2,84.2,84.185,84.195,300000000.0
2009-10-27 21:06:00,84.195,84.195,84.155,84.17,350400000.0
2009-10-27 21:07:00,84.17,84.17,84.12,84.135,353000000.0
2009-10-27 21:08:00,84.135,84.155,84.135,84.155,97600000.0
2009-10-27 21:09:00,84.155,84.155,84.135,84.135,97000000.0
2009-10-27 21:10:00,84.135,84.135,84.1,84.125,642800000.0
2009-10-27 21:11:00,84.125,84.13,84.1,84.105,280800000.0
2009-10-27 21:12:00,84.09,84.115,84.085,84.115,189400000.0
2009-10-27 21:13:00,84.115,84.125,84.11,84.12,313300001.0
2009-10-27 21:14:00,84.12,84.175,84.12,84.17,362799997.0
2009-10-27 21:15:00,84.17,84.17,84.14,84.14,253600000.0
2009-10-27 21:16:00,84.14,84.15,84.135,84.145,312500000.0
2009-10-27 21:17:00,84.145,84.145,84.125,84.125,281800000.0
2009-10-27 21:18:00,84.12,84.125,84.11,84.115,270800000.0
2009-10-27 21:19:00,84.115,84.155,84.11,84.15,278200000.0
2009-10-27 21:20:00,84.15,84.165,84.15,84.16,84100000.0
2009-10-27 21:21:00,84.155,84.155,84.135,84.14,269700000.0
2009-10-27 21:22:00,84.145,84.145,84.125,84.145,194000000.0
2009-10-27 21:23:00,84.145,84.155,84.11,84.11,212200000.0
2009-10-27 21:24:00,84.11,84.14,84.1,84.115,252500000.0
2009-10-27 21:25:00,84.115,84.125,84.105,84.115,382500001.0
2009-10-27 21:26:00,84.115,84.12,84.105,84.105,232100000.0
2009-10-27 21:27:00,84.105,84.115,84.105,84.105,135100000.0
2009-10-27 21:28:00,84.105,84.105,84.075,84.095,410500000.0
2009-10-27 21:29:00,84.1,84.11,84.08,84.11,124400001.0
2009-10-27 21:30:00,84.115,84.14,84.115,84.135,195800000.0
2009-10-27 21:31:00,84.135,84.135,84.115,84.125,299900000.0
2009-10-27 21:32:00,84.125,84.125,84.1,84.105,292600000.0
2009-10-27 21:33:00,84.105,84.105,84.06,84.06,287000001.0
2009-10-27 21:34:00,84.06,84.06,83.965,83.99,757400000.0
2009-10-27 21:35:00,83.99,84.015,83.975,83.975,569100000.0
2009-10-27 21:36:00,83.975,83.99,83.95,83.95,577000000.0
2009-10-27 21:37:00,83.955,83.985,83.95,83.975,562800001.0
2009-10-27 21:38:00,83.975,84.0,83.96,83.965,377600000.0
2009-10-27 21:39:00,83.97,83.98,83.96,83.965,602199999.0
2009-10-27 21:40:00,83.965,84.015,83.965,84.015,571700000.0
2009-10-27 21:41:00,84.02,84.025,84.005,84.01,365400000.0
2009-10-27 21:42:00,84.005,84.035,83.995,84.025,421500000.0
2009-10-27 21:43:00,84.025,84.08,84.015,84.07,640800000.0
2009-10-27 21:44:00,84.07,84.095,84.065,84.095,657700001.0
2009-10-27 21:45:00,84.095,84.105,84.08,84.1,326099999.0
2009-10-27 21:46:00,84.09,84.1,84.06,84.075,460299999.0
2009-10-27 21:47:00,84.075,84.075,84.055,84.075,453700001.0
2009-10-27 21:48:00,84.075,84.1,84.07,84.085,499700001.0
2009-10-27 21:49:00,84.085,84.09,84.04,84.06,567600000.0
2009-10-27 21:50:00,84.06,84.06,84.035,84.035,288399999.0
2009-10-27 21:51:00,84.03,84.04,84.025,84.025,343600000.0
2009-10-27 21:52:00,84.025,84.025,84.005,84.01,420300000.0
2009-10-27 21:53:00,84.02,84.075,84.005,84.075,935500002.0
2009-10-27 21:54:00,84.075,84.08,84.06,84.07,407999998.0
2009-10-27 21:55:00,84.07,84.07,84.01,84.015,531100000.0
2009-10-27 21:56:00,84.015,84.015,83.975,83.995,341900000.0
2009-10-27 21:57:00,83.99,83.995,83.985,83.99,252300000.0
2009-10-27 21:58:00,83.99,84.0,83.985,83.995,586399999.0
2009-10-27 21:59:00,83.995,84.035,83.99,84.025,730900000.0
2009-10-27 22:00:00,84.025,84.055,84.025,84.05,312400000.0
2009-10-27 22:01:00,84.05,84.055,84.035,84.045,204200000.0
2009-10-27 22:02:00,84.045,84.05,84.005,84.005,216400000.0
2009-10-27 22:03:00,84.005,84.03,83.995,84.03,270700000.0
2009-10-27 22:04:00,84.03,84.035,84.015,84.015,93300000.0
2009-10-27 22:05:00,84.015,84.025,84.015,84.02,86900000.0
2009-10-27 22:06:00,84.02,84.02,84.005,84.005,137500000.0
2009-10-27 22:07:00,84.005,84.005,83.975,83.985,301800000.0
2009-10-27 22:08:00,83.985,83.99,83.95,83.955,132800000.0
2009-10-27 22:09:00,83.945,83.955,83.94,83.95,151500000.0
2009-10-27 22:10:00,83.95,83.98,83.945,83.98,172000000.0
2009-10-27 22:11:00,83.975,83.985,83.97,83.985,270200000.0
2009-10-27 22:12:00,83.985,84.01,83.975,84.01,102500000.0
2009-10-27 22:13:00,84.01,84.01,84.005,84.005,49300000.0
2009-10-27 22:14:00,84.01,84.02,83.995,83.995,85300000.0
2009-10-27 22:15:00,83.995,83.995,83.965,83.965,232900000.0
2009-10-27 22:16:00,83.96,83.99,83.955,83.975,126800000.0
2009-10-27 22:17:00,83.975,83.99,83.975,83.99,220000000.0
2009-10-27 22:18:00,83.99,84.0,83.985,83.995,420400000.0
2009-10-27 22:19:00,83.99,84.005,83.99,84.005,65500000.0
2009-10-27 22:20:00,84.005,84.025,84.005,84.025,158300000.0
2009-10-27 22:21:00,84.025,84.025,84.005,84.005,116300000.0
2009-10-27 22:22:00,84.005,84.01,83.995,84.0,109200000.0
2009-10-27 22:23:00,84.0,84.01,83.985,83.99,216000000.0
2009-10-27 22:24:00,83.99,84.005,83.985,83.995,102900000.0
2009-10-27 22:25:00,83.995,84.0,83.995,83.995,124100000.0
2009-10-27 22:26:00,84.0,84.0,83.995,84.0,52200000.0
2009-10-27 22:27:00,84.0,84.005,84.0,84.0,45600000.0
2009-10-27 22:28:00,84.0,84.005,84.0,84.005,52800000.0
2009-10-27 22:29:00,84.005,84.005,83.995,83.995,19500000.0
2009-10-27 22:30:00,83.995,83.995,83.99,83.995,116800000.0
2009-10-27 22:31:00,83.995,83.995,83.995,83.995,23300000.0
2009-10-27 22:32:00,83.995,84.01,83.995,84.005,46400000.0
2009-10-27 22:33:00,84.005,84.015,84.005,84.01,91600000.0
2009-10-27 22:34:00,84.01,84.02,84.01,84.02,54200000.0
2009-10-27 22:35:00,84.015,84.03,84.015,84.02,32700000.0
2009-10-27 22:36:00,84.02,84.06,84.02,84.03,236200000.0
2009-10-27 22:37:00,84.03,84.055,84.03,84.045,127000000.0
2009-10-27 22:38:00,84.045,84.075,84.04,84.075,99300000.0
2009-10-27 22:39:00,84.08,84.08,84.065,84.065,163800000.0
2009-10-27 22:40:00,84.07,84.07,84.065,84.07,108500000.0
2009-10-27 22:41:00,84.075,84.09,84.075,84.09,57300000.0
2009-10-27 22:42:00,84.095,84.095,84.08,84.09,92400000.0
2009-10-27 22:43:00,84.09,84.105,84.09,84.1,97300000.0
2009-10-27 22:44:00,84.105,84.11,84.095,84.11,102000000.0
2009-10-27 22:45:00,84.11,84.125,84.11,84.125,90100000.0
2009-10-27 22:46:00,84.125,84.13,84.125,84.13,102600000.0
2009-10-27 22:47:00,84.13,84.135,84.125,84.135,163600000.0
2009-10-27 22:48:00,84.13,84.145,84.13,84.145,109300000.0
2009-10-27 22:49:00,84.145,84.18,84.145,84.17,79400000.0
2009-10-27 22:50:00,84.17,84.18,84.15,84.15,100200000.0
2009-10-27 22:51:00,84.15,84.165,84.15,84.16,74300000.0
2009-10-27 22:52:00,84.16,84.165,84.135,84.145,149600000.0
2009-10-27 22:53:00,84.14,84.16,84.14,84.14,110100000.0
2009-10-27 22:54:00,84.15,84.16,84.14,84.14,33100000.0
2009-10-27 22:55:00,84.14,84.145,84.12,84.145,187000000.0
2009-10-27 22:56:00,84.145,84.145,84.13,84.13,50800000.0
2009-10-27 22:57:00,84.135,84.15,84.135,84.145,31400000.0
2009-10-27 22:58:00,84.145,84.145,84.135,84.135,89500000.0
2009-10-27 22:59:00,84.135,84.14,84.115,84.12,44200000.0
2009-10-27 23:00:00,84.12,84.125,84.11,84.115,13000000.0
2009-10-27 23:01:00,84.115,84.13,84.11,84.115,12000000.0
2009-10-27 23:02:00,84.12,84.12,84.1,84.105,29500000.0
2009-10-27 23:03:00,84.105,84.105,84.1,84.105,7000000.0
2009-10-27 23:04:00,84.105,84.105,84.035,84.08,65100000.0
2009-10-27 23:05:00,84.08,84.085,84.045,84.065,33500000.0
2009-10-27 23:06:00,84.055,84.095,84.05,84.05,23100000.0
2009-10-27 23:07:00,84.05,84.07,84.045,84.06,36800000.0
2009-10-27 23:08:00,84.07,84.08,84.07,84.075,30900000.0
2009-10-27 23:09:00,84.08,84.095,84.07,84.095,15800000.0
2009-10-27 23:10:00,84.1,84.1,84.07,84.095,33100000.0
2009-10-27 23:11:00,84.07,84.09,84.065,84.09,30100000.0
2009-10-27 23:12:00,84.09,84.09,84.085,84.09,13400000.0
2009-10-27 23:13:00,84.09,84.095,84.09,84.095,4800000.0
2009-10-27 23:14:00,84.095,84.095,84.095,84.095,14600000.0
2009-10-27 23:15:00,84.1,84.105,84.09,84.09,50900000.0
2009-10-27 23:16:00,84.09,84.12,84.09,84.105,165300000.0
2009-10-27 23:17:00,84.105,84.135,84.105,84.135,215600000.0
2009-10-27 23:18:00,84.135,84.14,84.115,84.14,102200000.0
2009-10-27 23:19:00,84.14,84.145,84.135,84.135,32700000.0
2009-10-27 23:20:00,84.135,84.135,84.125,84.125,31300000.0
2009-10-27 23:21:00,84.125,84.13,84.12,84.12,55900000.0
2009-10-27 23:22:00,84.12,84.15,84.12,84.125,115900000.0
2009-10-27 23:23:00,84.12,84.12,84.095,84.095,61400000.0
2009-10-27 23:24:00,84.095,84.095,84.085,84.085,57500000.0
2009-10-27 23:25:00,84.085,84.085,84.08,84.085,32100000.0
2009-10-27 23:26:00,84.085,84.085,84.065,84.065,72200000.0
2009-10-27 23:27:00,84.065,84.065,84.055,84.055,43000000.0
2009-10-27 23:28:00,84.06,84.07,84.06,84.07,76600000.0
2009-10-27 23:29:00,84.075,84.075,84.075,84.075,3200000.0
2009-10-27 23:30:00,84.053,84.066,84.05,84.055,113300000.0
2009-10-27 23:31:00,84.075,84.075,84.075,84.075,10400000.0
2009-10-27 23:32:00,84.075,84.085,84.075,84.085,22000000.0
2009-10-27 23:33:00,84.067,84.073,84.05,84.073,190700000.0
2009-10-27 23:34:00,84.085,84.13,84.085,84.13,54400000.0
2009-10-27 23:35:00,84.125,84.125,84.125,84.125,26400000.0
2009-10-27 23:36:00,84.125,84.125,84.105,84.105,26400000.0
2009-10-27 23:37:00,84.105,84.105,84.105,84.105,3200000.0
2009-10-27 23:38:00,84.105,84.11,84.1,84.105,57800000.0
2009-10-27 23:39:00,84.105,84.12,84.105,84.12,98400000.0
2009-10-27 23:40:00,84.125,84.125,84.12,84.125,41600000.0
2009-10-27 23:41:00,84.12,84.12,84.12,84.12,16800000.0
2009-10-27 23:42:00,84.073,84.099,84.069,84.09,250000000.0
2009-10-27 23:43:00,84.115,84.115,84.115,84.115,6400000.0
2009-10-27 23:44:00,84.115,84.115,84.115,84.115,3200000.0
2009-10-27 23:45:00,84.115,84.13,84.115,84.125,51200000.0
2009-10-27 23:46:00,84.13,84.16,84.12,84.125,86200000.0
2009-10-27 23:47:00,84.125,84.125,84.12,84.12,16800000.0
2009-10-27 23:48:00,84.12,84.12,84.115,84.115,8200000.0
2009-10-27 23:49:00,84.11,84.11,84.105,84.105,14400000.0
2009-10-27 23:50:00,84.105,84.105,84.095,84.1,102900000.0
2009-10-27 23:51:00,84.1,84.11,84.1,84.11,15200000.0
2009-10-27 23:52:00,84.11,84.12,84.11,84.115,53000000.0
2009-10-27 23:53:00,84.125,84.125,84.11,84.11,7000000.0
2009-10-27 23:54:00,84.12,84.12,84.11,84.11,22000000.0
2009-10-27 23:55:00,84.12,84.12,84.095,84.115,77000000.0
2009-10-27 23:56:00,84.115,84.12,84.11,84.115,18400000.0
2009-10-27 23:57:00,84.11,84.125,84.11,84.11,31200000.0
2009-10-27 23:58:00,84.11,84.135,84.11,84.135,56300000.0
2009-10-27 23:59:00,84.135,84.14,84.125,84.135,32100000.0
2009-10-28 00:00:00,84.135,84.14,84.12,84.125,77800000.0
2009-10-28 00:01:00,84.125,84.125,84.115,84.125,37200000.0
2009-10-28 00:02:00,84.12,84.12,84.11,84.115,30300000.0
2009-10-28 00:03:00,84.12,84.12,84.11,84.12,9700000.0
2009-10-28 00:04:00,84.13,84.14,84.13,84.135,57900000.0
2009-10-28 00:05:00,84.135,84.135,84.13,84.135,45200000.0
2009-10-28 00:06:00,84.135,84.135,84.105,84.105,49900000.0
2009-10-28 00:07:00,84.105,84.105,84.1,84.1,4400000.0
2009-10-28 00:08:00,84.1,84.105,84.1,84.105,3400000.0
2009-10-28 00:09:00,84.105,84.105,84.095,84.105,38900000.0
2009-10-28 00:10:00,84.11,84.115,84.105,84.105,73600000.0
2009-10-28 00:11:00,84.105,84.105,84.1,84.1,6500000.0
2009-10-28 00:12:00,84.095,84.095,84.095,84.095,8000000.0
2009-10-28 00:13:00,84.095,84.105,84.095,84.105,29600000.0
2009-10-28 00:14:00,84.1,84.105,84.1,84.1,21900000.0
2009-10-28 00:15:00,84.105,84.105,84.1,84.105,18200000.0
2009-10-28 00:16:00,84.1,84.1,84.1,84.1,8100000.0
2009-10-28 00:17:00,84.08,84.088,84.059,84.059,218200000.0
2009-10-28 00:18:00,84.1,84.1,84.1,84.1,4900000.0
2009-10-28 00:19:00,84.1,84.1,84.1,84.1,2400000.0
2009-10-28 00:20:00,84.095,84.095,84.08,84.09,91200000.0
2009-10-28 00:21:00,84.09,84.09,84.085,84.09,29100000.0
2009-10-28 00:22:00,84.09,84.09,84.075,84.075,51100000.0
2009-10-28 00:23:00,84.08,84.09,84.08,84.09,48400000.0
2009-10-28 00:24:00,84.09,84.095,84.085,84.09,60400000.0
2009-10-28 00:25:00,84.085,84.095,84.085,84.09,36400000.0
2009-10-28 00:26:00,84.085,84.095,84.085,84.095,26400000.0
2009-10-28 00:27:00,84.1,84.1,84.075,84.075,75300000.0
2009-10-28 00:28:00,84.075,84.09,84.07,84.09,77600000.0
2009-10-28 00:29:00,84.09,84.095,84.085,84.09,22200000.0
2009-10-28 00:30:00,84.09,84.09,84.085,84.09,23400000.0
2009-10-28 00:31:00,84.075,84.09,84.062,84.069,138500000.0
2009-10-28 00:32:00,84.095,84.105,84.095,84.095,36100000.0
2009-10-28 00:33:00,84.1,84.11,84.095,84.1,34500000.0
2009-10-28 00:34:00,84.11,84.125,84.11,84.12,30200000.0
2009-10-28 00:35:00,84.12,84.13,84.12,84.125,15600000.0
2009-10-28 00:36:00,84.125,84.125,84.085,84.09,144000000.0
2009-10-28 00:37:00,84.085,84.105,84.08,84.08,48300000.0
2009-10-28 00:38:00,84.08,84.085,84.075,84.085,42800000.0
2009-10-28 00:39:00,84.09,84.09,84.08,84.08,26200000.0
2009-10-28 00:40:00,84.075,84.075,84.07,84.075,31400000.0
2009-10-28 00:41:00,84.075,84.075,84.07,84.075,24800000.0
2009-10-28 00:42:00,84.08,84.095,84.08,84.085,50100000.0
2009-10-28 00:43:00,84.085,84.1,84.08,84.08,63600000.0
2009-10-28 00:44:00,84.09,84.09,84.075,84.08,34100000.0
2009-10-28 00:45:00,84.08,84.09,84.075,84.085,71100000.0
2009-10-28 00:46:00,84.085,84.085,84.06,84.065,96000000.0
2009-10-28 00:47:00,84.065,84.075,84.055,84.07,64500000.0
2009-10-28 00:48:00,84.07,84.105,84.07,84.085,155700000.0
2009-10-28 00:49:00,84.085,84.09,84.075,84.08,64800000.0
2009-10-28 00:50:00,84.085,84.105,84.07,84.08,181200000.0
2009-10-28 00:51:00,84.07,84.08,84.055,84.08,86500000.0
2009-10-28 00:52:00,84.08,84.105,84.07,84.105,50100000.0
2009-10-28 00:53:00,84.105,84.105,84.09,84.1,38600000.0
2009-10-28 00:54:00,84.105,84.11,84.09,84.1,67700000.0
2009-10-28 00:55:00,84.1,84.11,84.095,84.095,92700000.0
2009-10-28 00:56:00,84.095,84.115,84.095,84.1,47700000.0
2009-10-28 00:57:00,84.1,84.1,84.085,84.085,73900000.0
2009-10-28 00:58:00,84.085,84.095,84.085,84.09,62100000.0
2009-10-28 00:59:00,84.09,84.09,84.065,84.07,151000000.0
2009-10-28 01:00:00,84.075,84.1,84.065,84.1,214100000.0
2009-10-28 01:01:00,84.095,84.115,84.095,84.115,77000000.0
2009-10-28 01:02:00,84.115,84.125,84.085,84.095,266400000.0
2009-10-28 01:03:00,84.1,84.105,84.08,84.1,114500000.0
2009-10-28 01:04:00,84.1,84.1,84.08,84.085,98900000.0
2009-10-28 01:05:00,84.085,84.1,84.085,84.085,71500000.0
2009-10-28 01:06:00,84.085,84.085,84.085,84.085,80800000.0
2009-10-28 01:07:00,84.085,84.09,84.08,84.085,105600000.0
2009-10-28 01:08:00,84.085,84.115,84.085,84.095,169900000.0
2009-10-28 01:09:00,84.09,84.11,84.09,84.105,118400000.0
2009-10-28 01:10:00,84.115,84.125,84.09,84.09,163600000.0
2009-10-28 01:11:00,84.09,84.11,84.09,84.105,201000000.0
2009-10-28 01:12:00,84.105,84.12,84.105,84.11,139000000.0
2009-10-28 01:13:00,84.11,84.115,84.1,84.1,159000000.0
2009-10-28 01:14:00,84.1,84.115,84.085,84.09,172800000.0
2009-10-28 01:15:00,84.09,84.1,84.085,84.1,72800000.0
2009-10-28 01:16:00,84.105,84.105,84.095,84.095,34600000.0
2009-10-28 01:17:00,84.095,84.115,84.09,84.095,81600000.0
2009-10-28 01:18:00,84.095,84.105,84.09,84.09,38000000.0
2009-10-28 01:19:00,84.095,84.095,84.085,84.09,44400000.0
2009-10-28 01:20:00,84.095,84.095,84.075,84.085,67600000.0
2009-10-28 01:21:00,84.095,84.1,84.075,84.075,71500000.0
2009-10-28 01:22:00,84.075,84.075,84.07,84.075,42600000.0
2009-10-28 01:23:00,84.075,84.09,84.075,84.085,80400000.0
2009-10-28 01:24:00,84.095,84.095,84.085,84.09,55100000.0
2009-10-28 01:25:00,84.095,84.095,84.085,84.085,64800000.0
2009-10-28 01:26:00,84.085,84.095,84.08,84.095,35900000.0
2009-10-28 01:27:00,84.095,84.095,84.085,84.085,28800000.0
2009-10-28 01:28:00,84.085,84.085,84.075,84.08,42800000.0
2009-10-28 01:29:00,84.08,84.1,84.08,84.1,128600000.0
2009-10-28 01:30:00,84.095,84.1,84.08,84.085,244000000.0
2009-10-28 01:31:00,84.08,84.095,84.08,84.09,122200000.0
2009-10-28 01:32:00,84.09,84.09,84.08,84.08,32800000.0
2009-10-28 01:33:00,84.085,84.09,84.085,84.085,14800000.0
2009-10-28 01:34:00,84.085,84.085,84.08,84.08,38000000.0
2009-10-28 01:35:00,84.08,84.08,84.07,84.07,170200000.0
2009-10-28 01:36:00,84.07,84.075,84.045,84.045,192300000.0
2009-10-28 01:37:00,84.045,84.06,84.04,84.06,286900000.0
2009-10-28 01:38:00,84.065,84.09,84.05,84.09,143700000.0
2009-10-28 01:39:00,84.085,84.09,84.065,84.07,153800000.0
2009-10-28 01:40:00,84.07,84.08,84.05,84.06,127400000.0
2009-10-28 01:41:00,84.06,84.095,84.06,84.09,96600000.0
2009-10-28 01:42:00,84.09,84.12,84.08,84.09,271200000.0
2009-10-28 01:43:00,84.09,84.115,84.075,84.075,204800000.0
2009-10-28 01:44:00,84.08,84.08,84.04,84.055,288100000.0
2009-10-28 01:45:00,84.055,84.075,84.055,84.065,214100000.0
2009-10-28 01:46:00,84.065,84.08,84.065,84.08,77900000.0
2009-10-28 01:47:00,84.08,84.08,84.045,84.05,73400000.0
2009-10-28 01:48:00,84.05,84.055,84.035,84.04,142600000.0
2009-10-28 01:49:00,84.04,84.05,84.02,84.03,204500000.0
2009-10-28 01:50:00,84.025,84.035,84.015,84.03,137100000.0
2009-10-28 01:51:00,84.03,84.045,84.025,84.045,68100000.0
2009-10-28 01:52:00,84.045,84.075,84.04,84.07,56400000.0
2009-10-28 01:53:00,84.065,84.065,84.06,84.06,8800000.0
2009-10-28 01:54:00,84.06,84.06,84.045,84.045,42400000.0
2009-10-28 01:55:00,84.045,84.055,84.045,84.055,66000000.0
2009-10-28 01:56:00,84.05,84.065,84.035,84.05,174400000.0
2009-10-28 01:57:00,84.05,84.06,84.03,84.06,163600000.0
2009-10-28 01:58:00,84.06,84.07,84.055,84.06,174000000.0
2009-10-28 01:59:00,84.06,84.11,84.06,84.11,154200000.0
2009-10-28 02:00:00,84.105,84.17,84.105,84.16,178200000.0
2009-10-28 02:01:00,84.16,84.18,84.16,84.17,228500000.0
2009-10-28 02:02:00,84.175,84.19,84.14,84.14,202800000.0
2009-10-28 02:03:00,84.14,84.18,84.14,84.14,196000000.0
2009-10-28 02:04:00,84.15,84.19,84.15,84.165,152000000.0
2009-10-28 02:05:00,84.16,84.185,84.15,84.17,148800000.0
2009-10-28 02:06:00,84.17,84.195,84.165,84.195,93600000.0
2009-10-28 02:07:00,84.195,84.195,84.16,84.16,228600000.0
2009-10-28 02:08:00,84.16,84.175,84.135,84.14,169200000.0
2009-10-28 02:09:00,84.135,84.16,84.125,84.125,263400000.0
2009-10-28 02:10:00,84.125,84.16,84.125,84.14,310700000.0
2009-10-28 02:11:00,84.14,84.155,84.13,84.13,210200000.0
2009-10-28 02:12:00,84.13,84.135,84.1,84.11,205200000.0
2009-10-28 02:13:00,84.105,84.135,84.105,84.13,174500000.0
2009-10-28 02:14:00,84.13,84.16,84.125,84.15,140000000.0
2009-10-28 02:15:00,84.15,84.175,84.14,84.16,216500000.0
2009-10-28 02:16:00,84.16,84.16,84.14,84.145,174600000.0
2009-10-28 02:17:00,84.145,84.145,84.1,84.105,398700000.0
2009-10-28 02:18:00,84.105,84.105,84.085,84.095,323700000.0
2009-10-28 02:19:00,84.1,84.125,84.1,84.12,154000000.0
2009-10-28 02:20:00,84.12,84.13,84.115,84.125,228100000.0
2009-10-28 02:21:00,84.125,84.145,84.11,84.135,354300000.0
2009-10-28 02:22:00,84.135,84.145,84.095,84.115,288900000.0
2009-10-28 02:23:00,84.115,84.14,84.1,84.12,336500000.0
2009-10-28 02:24:00,84.115,84.13,84.115,84.125,260000000.0
2009-10-28 02:25:00,84.115,84.135,84.1,84.13,291800000.0
2009-10-28 02:26:00,84.13,84.15,84.125,84.135,320000000.0
2009-10-28 02:27:00,84.13,84.155,84.13,84.145,285800000.0
2009-10-28 02:28:00,84.145,84.18,84.14,84.17,271800000.0
2009-10-28 02:29:00,84.17,84.175,84.04,84.13,124800000.0
2009-10-28 02:30:00,84.13,84.365,84.13,84.305,266300000.0
2009-10-28 02:31:00,84.31,84.31,84.15,84.16,303600000.0
2009-10-28 02:32:00,84.16,84.21,84.095,84.19,407500000.0
2009-10-28 02:33:00,84.19,84.215,84.015,84.015,356600000.0
2009-10-28 02:34:00,83.995,84.125,83.985,84.115,381200000.0
2009-10-28 02:35:00,84.115,84.13,83.995,84.0,311300000.0
2009-10-28 02:36:00,84.005,84.06,83.97,84.05,326400000.0
2009-10-28 02:37:00,84.06,84.065,83.905,83.95,436600000.0
2009-10-28 02:38:00,83.955,83.995,83.925,83.925,453500000.0
2009-10-28 02:39:00,83.925,83.99,83.9,83.975,475400000.0
2009-10-28 02:40:00,83.975,83.995,83.945,83.985,187000000.0
2009-10-28 02:41:00,83.985,83.995,83.925,83.925,320400000.0
2009-10-28 02:42:00,83.925,83.925,83.865,83.885,310800000.0
2009-10-28 02:43:00,83.88,83.89,83.815,83.84,318600000.0
2009-10-28 02:44:00,83.84,83.845,83.735,83.77,254300000.0
2009-10-28 02:45:00,83.775,83.82,83.77,83.81,289900000.0
2009-10-28 02:46:00,83.81,83.875,83.8,83.84,237100000.0
2009-10-28 02:47:00,83.845,83.9,83.845,83.855,391500000.0
2009-10-28 02:48:00,83.855,83.88,83.78,83.785,256300000.0
2009-10-28 02:49:00,83.79,83.795,83.72,83.72,282600000.0
2009-10-28 02:50:00,83.715,83.78,83.715,83.755,311600000.0
2009-10-28 02:51:00,83.75,83.78,83.75,83.775,157300000.0
2009-10-28 02:52:00,83.77,83.83,83.745,83.795,344800000.0
2009-10-28 02:53:00,83.795,83.81,83.785,83.805,271200000.0
2009-10-28 02:54:00,83.805,83.81,83.735,83.74,462700000.0
2009-10-28 02:55:00,83.735,83.775,83.715,83.755,449600000.0
2009-10-28 02:56:00,83.755,83.785,83.745,83.745,200600000.0
2009-10-28 02:57:00,83.745,83.745,83.64,83.715,383900000.0
2009-10-28 02:58:00,83.715,83.72,83.65,83.67,442600000.0
2009-10-28 02:59:00,83.67,83.71,83.67,83.695,343300000.0
2009-10-28 03:00:00,83.695,83.705,83.655,83.695,493000000.0
2009-10-28 03:01:00,83.695,83.74,83.67,83.74,437900000.0
2009-10-28 03:02:00,83.74,83.765,83.725,83.725,301900000.0
2009-10-28 03:03:00,83.725,83.745,83.685,83.685,382100000.0
2009-10-28 03:04:00,83.685,83.73,83.685,83.695,308700000.0
2009-10-28 03:05:00,83.7,83.705,83.64,83.65,287600000.0
2009-10-28 03:06:00,83.645,83.65,83.62,83.625,364900000.0
2009-10-28 03:07:00,83.62,83.62,83.56,83.56,400700000.0
2009-10-28 03:08:00,83.56,83.58,83.545,83.56,287500000.0
2009-10-28 03:09:00,83.56,83.56,83.54,83.555,312800000.0
2009-10-28 03:10:00,83.55,83.57,83.535,83.535,266000000.0
2009-10-28 03:11:00,83.535,83.56,83.515,83.555,218100000.0
2009-10-28 03:12:00,83.555,83.57,83.53,83.535,171600000.0
2009-10-28 03:13:00,83.54,83.55,83.495,83.5,218700000.0
2009-10-28 03:14:00,83.5,83.525,83.495,83.5,329500000.0
2009-10-28 03:15:00,83.495,83.505,83.465,83.465,304700000.0
2009-10-28 03:16:00,83.465,83.465,83.39,83.39,475600000.0
2009-10-28 03:17:00,83.39,83.465,83.37,83.465,427700000.0
2009-10-28 03:18:00,83.475,83.525,83.435,83.515,288700000.0
2009-10-28 03:19:00,83.515,83.54,83.495,83.525,520100000.0
2009-10-28 03:20:00,83.52,83.525,83.47,83.49,500300000.0
2009-10-28 03:21:00,83.485,83.53,83.455,83.53,465100000.0
2009-10-28 03:22:00,83.52,83.565,83.515,83.535,285600000.0
2009-10-28 03:23:00,83.525,83.535,83.51,83.515,171500000.0
2009-10-28 03:24:00,83.52,83.52,83.5,83.515,155200000.0
2009-10-28 03:25:00,83.515,83.635,83.515,83.62,221200000.0
2009-10-28 03:26:00,83.62,83.65,83.61,83.65,243300000.0
2009-10-28 03:27:00,83.645,83.655,83.62,83.625,179600000.0
2009-10-28 03:28:00,83.625,83.63,83.57,83.59,257100000.0
2009-10-28 03:29:00,83.585,83.6,83.575,83.585,267400000.0
2009-10-28 03:30:00,83.58,83.615,83.545,83.615,342100000.0
2009-10-28 03:31:00,83.615,83.695,83.615,83.685,379800000.0
2009-10-28 03:32:00,83.68,83.69,83.64,83.68,266900000.0
2009-10-28 03:33:00,83.67,83.695,83.64,83.655,314900000.0
2009-10-28 03:34:00,83.65,83.665,83.635,83.64,217300000.0
2009-10-28 03:35:00,83.64,83.645,83.615,83.625,102600000.0
2009-10-28 03:36:00,83.635,83.635,83.605,83.605,145800000.0
2009-10-28 03:37:00,83.615,83.68,83.615,83.66,249200000.0
2009-10-28 03:38:00,83.66,83.665,83.615,83.655,249700000.0
2009-10-28 03:39:00,83.655,83.66,83.635,83.64,120000000.0
2009-10-28 03:40:00,83.64,83.65,83.605,83.605,259100000.0
2009-10-28 03:41:00,83.61,83.64,83.61,83.635,134400000.0
2009-10-28 03:42:00,83.64,83.64,83.59,83.59,113600000.0
2009-10-28 03:43:00,83.59,83.6,83.575,83.6,77700000.0
2009-10-28 03:44:00,83.6,83.6,83.575,83.595,60000000.0
2009-10-28 03:45:00,83.595,83.595,83.57,83.57,118500000.0
2009-10-28 03:46:00,83.57,83.575,83.54,83.54,195600000.0
2009-10-28 03:47:00,83.54,83.545,83.475,83.51,345400000.0
2009-10-28 03:48:00,83.51,83.525,83.485,83.505,320200000.0
2009-10-28 03:49:00,83.505,83.55,83.5,83.525,190800000.0
2009-10-28 03:50:00,83.525,83.54,83.52,83.54,110500000.0
2009-10-28 03:51:00,83.54,83.545,83.53,83.535,93100000.0
2009-10-28 03:52:00,83.535,83.565,83.53,83.56,100800000.0
2009-10-28 03:53:00,83.56,83.56,83.54,83.54,68400000.0
2009-10-28 03:54:00,83.54,83.58,83.53,83.57,146100000.0
2009-10-28 03:55:00,83.585,83.595,83.585,83.59,28400000.0
2009-10-28 03:56:00,83.585,83.6,83.565,83.6,115700000.0
2009-10-28 03:57:00,83.6,83.6,83.525,83.57,195600000.0
2009-10-28 03:58:00,83.565,83.605,83.55,83.6,125600000.0
2009-10-28 03:59:00,83.605,83.625,83.6,83.62,132300000.0
2009-10-28 04:00:00,83.625,83.64,83.61,83.625,316800000.0
2009-10-28 04:01:00,83.625,83.655,83.615,83.64,212000000.0
2009-10-28 04:02:00,83.635,83.65,83.605,83.61,344000000.0
2009-10-28 04:03:00,83.605,83.61,83.59,83.595,241200000.0
2009-10-28 04:04:00,83.59,83.595,83.575,83.595,216400000.0
2009-10-28 04:05:00,83.595,83.61,83.585,83.595,198600000.0
2009-10-28 04:06:00,83.595,83.61,83.59,83.605,261500000.0
2009-10-28 04:07:00,83.605,83.615,83.59,83.59,128400000.0
2009-10-28 04:08:00,83.6,83.605,83.545,83.565,404500000.0
2009-10-28 04:09:00,83.565,83.605,83.56,83.56,557200000.0
2009-10-28 04:10:00,83.56,83.6,83.56,83.6,229600000.0
2009-10-28 04:11:00,83.6,83.605,83.58,83.59,203300000.0
2009-10-28 04:12:00,83.59,83.59,83.555,83.57,151200000.0
2009-10-28 04:13:00,83.56,83.575,83.54,83.565,141600000.0
2009-10-28 04:14:00,83.565,83.575,83.55,83.565,140000000.0
2009-10-28 04:15:00,83.555,83.565,83.545,83.55,208600000.0
2009-10-28 04:16:00,83.55,83.59,83.49,83.525,373300000.0
2009-10-28 04:17:00,83.525,83.525,83.5,83.52,194700000.0
2009-10-28 04:18:00,83.515,83.545,83.51,83.54,277200000.0
2009-10-28 04:19:00,83.54,83.565,83.53,83.535,260800000.0
2009-10-28 04:20:00,83.535,83.55,83.5,83.5,383700000.0
2009-10-28 04:21:00,83.5,83.55,83.5,83.55,214700000.0
2009-10-28 04:22:00,83.55,83.575,83.54,83.56,139200000.0
2009-10-28 04:23:00,83.555,83.555,83.54,83.545,149200000.0
2009-10-28 04:24:00,83.54,83.55,83.53,83.54,236800000.0
2009-10-28 04:25:00,83.54,83.555,83.535,83.545,194400000.0
2009-10-28 04:26:00,83.545,83.56,83.525,83.545,206399999.0
2009-10-28 04:27:00,83.545,83.57,83.54,83.555,194000000.0
2009-10-28 04:28:00,83.565,83.565,83.54,83.555,124200000.0
2009-10-28 04:29:00,83.55,83.56,83.54,83.555,87200000.0
2009-10-28 04:30:00,83.555,83.57,83.555,83.57,115900000.0
2009-10-28 04:31:00,83.57,83.57,83.54,83.545,104800000.0
2009-10-28 04:32:00,83.54,83.545,83.535,83.545,16000000.0
2009-10-28 04:33:00,83.54,83.575,83.535,83.565,67400000.0
2009-10-28 04:34:00,83.565,83.6,83.565,83.59,56000000.0
2009-10-28 04:35:00,83.595,83.615,83.585,83.585,126200000.0
2009-10-28 04:36:00,83.585,83.585,83.57,83.57,189100000.0
2009-10-28 04:37:00,83.57,83.61,83.565,83.585,292700000.0
2009-10-28 04:38:00,83.585,83.595,83.57,83.58,196800000.0
2009-10-28 04:39:00,83.58,83.58,83.56,83.565,151200000.0
2009-10-28 04:40:00,83.565,83.585,83.54,83.54,135100000.0
2009-10-28 04:41:00,83.54,83.54,83.505,83.52,258100000.0
2009-10-28 04:42:00,83.53,83.53,83.475,83.475,295200000.0
2009-10-28 04:43:00,83.475,83.485,83.46,83.475,142600000.0
2009-10-28 04:44:00,83.475,83.485,83.46,83.465,156400000.0
2009-10-28 04:45:00,83.465,83.485,83.455,83.455,83200000.0
2009-10-28 04:46:00,83.455,83.49,83.455,83.475,244100000.0
2009-10-28 04:47:00,83.48,83.495,83.48,83.49,142100000.0
2009-10-28 04:48:00,83.495,83.5,83.465,83.475,168900000.0
2009-10-28 04:49:00,83.475,83.475,83.455,83.455,275300001.0
2009-10-28 04:50:00,83.47,83.485,83.46,83.48,137000000.0
2009-10-28 04:51:00,83.485,83.495,83.465,83.465,207600000.0
2009-10-28 04:52:00,83.47,83.475,83.465,83.465,119200000.0
2009-10-28 04:53:00,83.465,83.465,83.425,83.425,284600000.0
2009-10-28 04:54:00,83.425,83.425,83.3,83.325,928199999.0
2009-10-28 04:55:00,83.315,83.325,83.19,83.24,870000000.0
2009-10-28 04:56:00,83.24,83.255,83.215,83.24,481900000.0
2009-10-28 04:57:00,83.235,83.235,83.175,83.185,519800000.0
2009-10-28 04:58:00,83.185,83.195,83.14,83.14,719199999.0
2009-10-28 04:59:00,83.15,83.205,83.115,83.19,729400000.0
2009-10-28 05:00:00,83.19,83.21,83.165,83.17,211200000.0
2009-10-28 05:01:00,83.17,83.205,83.15,83.205,716500000.0
2009-10-28 05:02:00,83.205,83.225,83.19,83.195,330400000.0
2009-10-28 05:03:00,83.195,83.235,83.195,83.205,144800000.0
2009-10-28 05:04:00,83.2,83.21,83.12,83.14,363700000.0
2009-10-28 05:05:00,83.145,83.215,83.135,83.2,272900000.0
2009-10-28 05:06:00,83.2,83.215,83.16,83.175,170000000.0
2009-10-28 05:07:00,83.18,83.19,83.165,83.17,275900000.0
2009-10-28 05:08:00,83.175,83.18,83.145,83.18,187900000.0
2009-10-28 05:09:00,83.18,83.18,83.155,83.16,269200001.0
2009-10-28 05:10:00,83.16,83.165,83.145,83.16,284500000.0
2009-10-28 05:11:00,83.16,83.17,83.15,83.16,150400000.0
2009-10-28 05:12:00,83.16,83.21,83.16,83.21,317600000.0
2009-10-28 05:13:00,83.21,83.22,83.18,83.19,310300000.0
2009-10-28 05:14:00,83.185,83.195,83.16,83.175,352700000.0
2009-10-28 05:15:00,83.19,83.225,83.17,83.205,334600000.0
2009-10-28 05:16:00,83.21,83.245,83.195,83.2,728600000.0
2009-10-28 05:17:00,83.2,83.205,83.165,83.185,1042700000.0
2009-10-28 05:18:00,83.185,83.215,83.165,83.215,254900000.0
2009-10-28 05:19:00,83.215,83.255,83.205,83.23,215200000.0
2009-10-28 05:20:00,83.24,83.265,83.24,83.255,160000000.0
2009-10-28 05:21:00,83.255,83.295,83.25,83.28,110000000.0
2009-10-28 05:22:00,83.28,83.3,83.25,83.3,186900000.0
2009-10-28 05:23:00,83.295,83.315,83.28,83.285,153600000.0
2009-10-28 05:24:00,83.285,83.305,83.285,83.295,137000000.0
2009-10-28 05:25:00,83.29,83.315,83.265,83.3,185000000.0
2009-10-28 05:26:00,83.31,83.325,83.29,83.29,111200000.0
2009-10-28 05:27:00,83.295,83.32,83.285,83.29,393800000.0
2009-10-28 05:28:00,83.285,83.315,83.285,83.31,377100000.0
2009-10-28 05:29:00,83.31,83.33,83.3,83.325,165200000.0
2009-10-28 05:30:00,83.33,83.345,83.325,83.325,474200000.0
2009-10-28 05:31:00,83.325,83.345,83.32,83.345,438400000.0
2009-10-28 05:32:00,83.345,83.355,83.33,83.33,219900000.0
2009-10-28 05:33:00,83.33,83.335,83.315,83.32,256400000.0
2009-10-28 05:34:00,83.32,83.335,83.32,83.325,141000000.0
2009-10-28 05:35:00,83.325,83.345,83.325,83.33,99200000.0
2009-10-28 05:36:00,83.33,83.335,83.265,83.295,310200001.0
2009-10-28 05:37:00,83.295,83.325,83.295,83.315,347599999.0
2009-10-28 05:38:00,83.325,83.33,83.265,83.275,406200000.0
2009-10-28 05:39:00,83.275,83.275,83.2,83.205,444400000.0
2009-10-28 05:40:00,83.205,83.22,83.195,83.195,289000000.0
2009-10-28 05:41:00,83.195,83.21,83.16,83.17,478500000.0
2009-10-28 05:42:00,83.17,83.225,83.14,83.18,376100000.0
2009-10-28 05:43:00,83.18,83.18,83.125,83.145,458500000.0
2009-10-28 05:44:00,83.145,83.16,83.095,83.1,488800000.0
2009-10-28 05:45:00,83.095,83.1,83.055,83.055,508200000.0
2009-10-28 05:46:00,83.055,83.055,82.975,82.975,516700000.0
2009-10-28 05:47:00,82.975,83.015,82.96,83.0,672899999.0
2009-10-28 05:48:00,83.0,83.025,82.985,82.995,549500000.0
2009-10-28 05:49:00,82.995,83.025,82.995,83.015,546600000.0
2009-10-28 05:50:00,83.015,83.02,83.0,83.005,366500000.0
2009-10-28 05:51:00,83.005,83.015,82.975,82.985,247500000.0
2009-10-28 05:52:00,82.98,82.98,82.935,82.945,650600001.0
2009-10-28 05:53:00,82.95,82.985,82.94,82.975,408599999.0
2009-10-28 05:54:00,82.985,83.025,82.975,83.015,370400000.0
2009-10-28 05:55:00,83.015,83.03,83.005,83.015,261100000.0
2009-10-28 05:56:00,83.015,83.035,83.005,83.025,508600000.0
2009-10-28 05:57:00,83.03,83.035,83.01,83.035,308400000.0
2009-10-28 05:58:00,83.025,83.025,83.005,83.005,209600000.0
2009-10-28 05:59:00,83.005,83.005,82.97,82.975,183100000.0
2009-10-28 06:00:00,82.985,82.985,82.935,82.975,216100000.0
2009-10-28 06:01:00,82.96,82.975,82.945,82.96,333900000.0
2009-10-28 06:02:00,82.965,82.975,82.94,82.94,239700000.0
2009-10-28 06:03:00,82.94,82.96,82.93,82.955,330900000.0
2009-10-28 06:04:00,82.955,82.985,82.955,82.965,347100000.0
2009-10-28 06:05:00,82.965,82.965,82.94,82.94,126500000.0
2009-10-28 06:06:00,82.94,82.96,82.94,82.955,91200000.0
2009-10-28 06:07:00,82.955,82.96,82.915,82.925,186900000.0
2009-10-28 06:08:00,82.925,82.945,82.9,82.905,268599999.0
2009-10-28 06:09:00,82.905,82.935,82.895,82.91,109000000.0
2009-10-28 06:10:00,82.91,82.915,82.855,82.855,363200000.0
2009-10-28 06:11:00,82.855,82.885,82.855,82.865,424400000.0
2009-10-28 06:12:00,82.865,82.865,82.81,82.82,409000000.0
2009-10-28 06:13:00,82.82,82.82,82.78,82.78,363600000.0
2009-10-28 06:14:00,82.785,82.79,82.75,82.755,486400000.0
2009-10-28 06:15:00,82.76,82.795,82.76,82.76,302500000.0
2009-10-28 06:16:00,82.76,82.795,82.73,82.73,259800000.0
2009-10-28 06:17:00,82.745,82.76,82.705,82.755,438500000.0
2009-10-28 06:18:00,82.755,82.76,82.73,82.745,241900000.0
2009-10-28 06:19:00,82.755,82.795,82.74,82.795,321800000.0
2009-10-28 06:20:00,82.795,82.795,82.73,82.745,344300000.0
2009-10-28 06:21:00,82.745,82.76,82.74,82.75,168200000.0
2009-10-28 06:22:00,82.76,82.77,82.755,82.765,288000000.0
2009-10-28 06:23:00,82.765,82.78,82.75,82.755,234900000.0
2009-10-28 06:24:00,82.76,82.795,82.755,82.79,286300000.0
2009-10-28 06:25:00,82.795,82.8,82.75,82.755,387999999.0
2009-10-28 06:26:00,82.76,82.825,82.74,82.75,305800000.0
2009-10-28 06:27:00,82.75,82.775,82.715,82.765,435200000.0
2009-10-28 06:28:00,82.765,82.78,82.76,82.775,331500000.0
2009-10-28 06:29:00,82.78,82.78,82.69,82.72,470800000.0
2009-10-28 06:30:00,82.72,82.755,82.71,82.74,184600000.0
2009-10-28 06:31:00,82.745,82.76,82.73,82.745,350000000.0
2009-10-28 06:32:00,82.745,82.755,82.735,82.745,163200000.0
2009-10-28 06:33:00,82.745,82.765,82.74,82.76,176300000.0
2009-10-28 06:34:00,82.76,82.765,82.75,82.76,203900000.0
2009-10-28 06:35:00,82.75,82.805,82.75,82.805,393700000.0
2009-10-28 06:36:00,82.805,82.805,82.775,82.775,177500000.0
2009-10-28 06:37:00,82.775,82.795,82.775,82.795,208500000.0
2009-10-28 06:38:00,82.785,82.8,82.78,82.78,101100000.0
2009-10-28 06:39:00,82.795,82.805,82.78,82.79,118300000.0
2009-10-28 06:40:00,82.79,82.805,82.78,82.8,205700000.0
2009-10-28 06:41:00,82.805,82.81,82.785,82.79,180400000.0
2009-10-28 06:42:00,82.79,82.825,82.79,82.805,327700000.0
2009-10-28 06:43:00,82.805,82.805,82.775,82.78,198100000.0
2009-10-28 06:44:00,82.78,82.795,82.775,82.79,275200000.0
2009-10-28 06:45:00,82.79,82.805,82.77,82.785,177600000.0
2009-10-28 06:46:00,82.79,82.81,82.79,82.805,252400000.0
2009-10-28 06:47:00,82.805,82.815,82.795,82.815,92800000.0
2009-10-28 06:48:00,82.81,82.835,82.81,82.82,175200000.0
2009-10-28 06:49:00,82.82,82.855,82.82,82.85,155200000.0
2009-10-28 06:50:00,82.85,82.85,82.815,82.82,127000000.0
2009-10-28 06:51:00,82.82,82.845,82.81,82.815,136400000.0
2009-10-28 06:52:00,82.82,82.875,82.815,82.865,168500000.0
2009-10-28 06:53:00,82.86,82.865,82.82,82.825,139400000.0
2009-10-28 06:54:00,82.83,82.855,82.825,82.85,265099999.0
2009-10-28 06:55:00,82.855,82.875,82.845,82.86,113800000.0
2009-10-28 06:56:00,82.86,82.87,82.825,82.84,331400000.0
2009-10-28 06:57:00,82.835,82.86,82.835,82.845,129500000.0
2009-10-28 06:58:00,82.845,82.86,82.84,82.86,91500000.0
2009-10-28 06:59:00,82.855,82.86,82.85,82.855,133000000.0
2009-10-28 07:00:00,82.855,82.86,82.835,82.855,115000000.0
2009-10-28 07:01:00,82.855,82.885,82.85,82.885,94200000.0
2009-10-28 07:02:00,82.885,82.915,82.885,82.89,156800000.0
2009-10-28 07:03:00,82.89,82.91,82.885,82.89,218000000.0
2009-10-28 07:04:00,82.89,82.915,82.89,82.905,110900000.0
2009-10-28 07:05:00,82.92,82.92,82.89,82.89,84000000.0
2009-10-28 07:06:00,82.89,82.91,82.89,82.905,245900001.0
2009-10-28 07:07:00,82.925,82.93,82.905,82.92,103500000.0
2009-10-28 07:08:00,82.925,82.925,82.88,82.905,225200000.0
2009-10-28 07:09:00,82.905,82.92,82.895,82.915,272400000.0
2009-10-28 07:10:00,82.915,82.93,82.9,82.905,81700000.0
2009-10-28 07:11:00,82.905,82.935,82.905,82.93,135600000.0
2009-10-28 07:12:00,82.93,82.935,82.92,82.925,52000000.0
2009-10-28 07:13:00,82.92,82.935,82.92,82.93,44000000.0
2009-10-28 07:14:00,82.94,82.96,82.94,82.96,247200000.0
2009-10-28 07:15:00,82.955,82.97,82.955,82.955,45600000.0
2009-10-28 07:16:00,82.95,82.96,82.92,82.925,83200000.0
2009-10-28 07:17:00,82.925,82.93,82.915,82.92,69600000.0
2009-10-28 07:18:00,82.93,82.93,82.915,82.925,59300000.0
2009-10-28 07:19:00,82.925,82.935,82.915,82.92,84800000.0
2009-10-28 07:20:00,82.92,82.92,82.915,82.915,77600000.0
2009-10-28 07:21:00,82.915,82.915,82.88,82.885,215200000.0
2009-10-28 07:22:00,82.885,82.9,82.88,82.88,146600000.0
2009-10-28 07:23:00,82.88,82.89,82.87,82.87,56000000.0
2009-10-28 07:24:00,82.87,82.87,82.86,82.86,52800000.0
2009-10-28 07:25:00,82.86,82.875,82.85,82.86,245900000.0
2009-10-28 07:26:00,82.86,82.895,82.86,82.89,390600000.0
2009-10-28 07:27:00,82.89,82.89,82.815,82.84,297300000.0
2009-10-28 07:28:00,82.84,82.86,82.815,82.84,377000000.0
2009-10-28 07:29:00,82.84,82.895,82.825,82.88,395900000.0
2009-10-28 07:30:00,82.895,82.93,82.87,82.91,326200000.0
2009-10-28 07:31:00,82.91,82.915,82.9,82.905,246300000.0
2009-10-28 07:32:00,82.9,82.91,82.87,82.885,322100000.0
2009-10-28 07:33:00,82.885,82.905,82.885,82.905,331900000.0
2009-10-28 07:34:00,82.91,82.935,82.905,82.92,430500000.0
2009-10-28 07:35:00,82.915,82.915,82.885,82.9,372800000.0
2009-10-28 07:36:00,82.905,82.905,82.895,82.9,138000000.0
2009-10-28 07:37:00,82.9,82.91,82.9,82.905,183200000.0
2009-10-28 07:38:00,82.905,82.93,82.905,82.92,277800000.0
2009-10-28 07:39:00,82.92,82.92,82.9,82.905,119000000.0
2009-10-28 07:40:00,82.9,82.935,82.9,82.93,100000000.0
2009-10-28 07:41:00,82.935,82.965,82.935,82.945,142100000.0
2009-10-28 07:42:00,82.94,82.945,82.935,82.945,35600000.0
2009-10-28 07:43:00,82.945,82.945,82.94,82.945,84900000.0
2009-10-28 07:44:00,82.945,82.965,82.93,82.965,135000000.0
2009-10-28 07:45:00,82.965,83.0,82.955,82.97,217800000.0
2009-10-28 07:46:00,82.975,82.98,82.935,82.935,314000000.0
2009-10-28 07:47:00,82.935,82.985,82.935,82.985,354200000.0
2009-10-28 07:48:00,82.98,83.005,82.98,82.98,187800000.0
2009-10-28 07:49:00,82.98,83.015,82.98,83.0,498000000.0
2009-10-28 07:50:00,83.0,83.01,82.97,82.975,305400000.0
2009-10-28 07:51:00,82.975,82.985,82.975,82.98,113600000.0
2009-10-28 07:52:00,82.98,83.0,82.98,83.0,289899999.0
2009-10-28 07:53:00,83.0,83.015,82.99,83.005,294499999.0
2009-10-28 07:54:00,83.005,83.04,83.0,83.035,193800000.0
2009-10-28 07:55:00,83.035,83.055,83.03,83.055,101600000.0
2009-10-28 07:56:00,83.055,83.105,83.055,83.085,245600000.0
2009-10-28 07:57:00,83.09,83.105,83.085,83.09,194900000.0
2009-10-28 07:58:00,83.09,83.11,83.08,83.09,181800000.0
2009-10-28 07:59:00,83.09,83.115,83.075,83.11,212900000.0
2009-10-28 08:00:00,83.105,83.115,83.095,83.105,97000000.0
2009-10-28 08:01:00,83.105,83.105,83.075,83.095,216800000.0
2009-10-28 08:02:00,83.09,83.105,83.075,83.08,108000000.0
2009-10-28 08:03:00,83.08,83.1,83.075,83.095,63200000.0
2009-10-28 08:04:00,83.095,83.105,83.08,83.08,115200000.0
2009-10-28 08:05:00,83.08,83.115,83.065,83.11,262400000.0
2009-10-28 08:06:00,83.115,83.13,83.11,83.12,186400000.0
2009-10-28 08:07:00,83.12,83.14,83.115,83.135,167400000.0
2009-10-28 08:08:00,83.13,83.14,83.115,83.115,186400000.0
2009-10-28 08:09:00,83.115,83.12,83.11,83.12,144000000.0
2009-10-28 08:10:00,83.105,83.105,83.08,83.09,81200000.0
2009-10-28 08:11:00,83.09,83.1,83.07,83.075,137600000.0
2009-10-28 08:12:00,83.07,83.08,83.055,83.055,194800000.0
2009-10-28 08:13:00,83.055,83.065,83.045,83.055,181600000.0
2009-10-28 08:14:00,83.055,83.065,83.04,83.055,434500000.0
2009-10-28 08:15:00,83.05,83.075,83.04,83.045,594400000.0
2009-10-28 08:16:00,83.045,83.06,83.04,83.05,238400000.0
2009-10-28 08:17:00,83.05,83.095,83.05,83.075,457800000.0
2009-10-28 08:18:00,83.075,83.14,83.075,83.135,366700000.0
2009-10-28 08:19:00,83.135,83.155,83.13,83.14,179200000.0
2009-10-28 08:20:00,83.135,83.165,83.12,83.15,534800000.0
2009-10-28 08:21:00,83.15,83.16,83.14,83.15,368900000.0
2009-10-28 08:22:00,83.155,83.155,83.125,83.145,190100000.0
2009-10-28 08:23:00,83.145,83.15,83.115,83.125,141800000.0
2009-10-28 08:24:00,83.125,83.13,83.12,83.125,256300000.0
2009-10-28 08:25:00,83.125,83.17,83.125,83.16,333200000.0
2009-10-28 08:26:00,83.155,83.16,83.145,83.16,222000000.0
2009-10-28 08:27:00,83.16,83.165,83.14,83.15,295900000.0
2009-10-28 08:28:00,83.15,83.165,83.145,83.165,305400000.0
2009-10-28 08:29:00,83.165,83.175,83.145,83.165,466900000.0
2009-10-28 08:30:00,83.17,83.17,83.14,83.15,171300000.0
2009-10-28 08:31:00,83.15,83.17,83.135,83.145,151200000.0
2009-10-28 08:32:00,83.145,83.16,83.125,83.125,162400000.0
2009-10-28 08:33:00,83.13,83.145,83.13,83.13,148200000.0
2009-10-28 08:34:00,83.13,83.14,83.12,83.125,152000000.0
2009-10-28 08:35:00,83.135,83.135,83.125,83.13,62400000.0
2009-10-28 08:36:00,83.13,83.135,83.12,83.125,94000000.0
2009-10-28 08:37:00,83.125,83.14,83.115,83.125,108800000.0
2009-10-28 08:38:00,83.125,83.135,83.115,83.13,129800000.0
2009-10-28 08:39:00,83.125,83.135,83.125,83.125,36000000.0
2009-10-28 08:40:00,83.125,83.135,83.125,83.13,32000000.0
2009-10-28 08:41:00,83.14,83.155,83.13,83.155,136799999.0
2009-10-28 08:42:00,83.15,83.165,83.145,83.15,89800000.0
2009-10-28 08:43:00,83.145,83.16,83.14,83.14,325000000.0
2009-10-28 08:44:00,83.145,83.15,83.135,83.14,67800000.0
2009-10-28 08:45:00,83.135,83.145,83.125,83.145,139200000.0
2009-10-28 08:46:00,83.145,83.15,83.135,83.135,124000000.0
2009-10-28 08:47:00,83.145,83.175,83.14,83.165,475399999.0
2009-10-28 08:48:00,83.17,83.22,83.16,83.21,365600000.0
2009-10-28 08:49:00,83.22,83.24,83.2,83.21,277500000.0
2009-10-28 08:50:00,83.21,83.225,83.2,83.215,435000000.0
2009-10-28 08:51:00,83.225,83.27,83.225,83.26,156000000.0
2009-10-28 08:52:00,83.26,83.26,83.225,83.235,88800000.0
2009-10-28 08:53:00,83.235,83.355,83.235,83.355,212400000.0
2009-10-28 08:54:00,83.355,83.4,83.34,83.395,499300000.0
2009-10-28 08:55:00,83.41,83.465,83.395,83.415,462000001.0
2009-10-28 08:56:00,83.415,83.415,83.35,83.365,538200000.0
2009-10-28 08:57:00,83.365,83.375,83.345,83.35,482999999.0
2009-10-28 08:58:00,83.35,83.42,83.35,83.405,560800000.0
2009-10-28 08:59:00,83.41,83.41,83.37,83.37,384200000.0
2009-10-28 09:00:00,83.37,83.375,83.32,83.325,517000000.0
2009-10-28 09:01:00,83.345,83.38,83.345,83.375,578999999.0
2009-10-28 09:02:00,83.375,83.385,83.365,83.38,367400001.0
2009-10-28 09:03:00,83.39,83.39,83.365,83.37,286799999.0
2009-10-28 09:04:00,83.365,83.37,83.325,83.345,543000000.0
2009-10-28 09:05:00,83.345,83.37,83.345,83.36,402400001.0
2009-10-28 09:06:00,83.36,83.36,83.31,83.315,645199999.0
2009-10-28 09:07:00,83.315,83.32,83.295,83.295,712999999.0
2009-10-28 09:08:00,83.295,83.3,83.28,83.285,525999999.0
2009-10-28 09:09:00,83.29,83.29,83.22,83.22,647200000.0
2009-10-28 09:10:00,83.225,83.245,83.22,83.23,560900001.0
2009-10-28 09:11:00,83.23,83.24,83.21,83.22,683600001.0
2009-10-28 09:12:00,83.22,83.235,83.215,83.22,564800000.0
2009-10-28 09:13:00,83.22,83.22,83.165,83.165,335600000.0
2009-10-28 09:14:00,83.165,83.175,83.16,83.165,550300000.0
2009-10-28 09:15:00,83.165,83.195,83.165,83.19,469200000.0
2009-10-28 09:16:00,83.195,83.205,83.175,83.19,754800001.0
2009-10-28 09:17:00,83.195,83.2,83.18,83.18,93800000.0
2009-10-28 09:18:00,83.175,83.2,83.16,83.17,235500000.0
2009-10-28 09:19:00,83.17,83.175,83.16,83.17,510000000.0
2009-10-28 09:20:00,83.17,83.175,83.135,83.135,381700000.0
2009-10-28 09:21:00,83.14,83.155,83.125,83.155,454900001.0
2009-10-28 09:22:00,83.155,83.18,83.155,83.17,370100000.0
2009-10-28 09:23:00,83.16,83.175,83.155,83.17,161100000.0
2009-10-28 09:24:00,83.17,83.17,83.135,83.135,203800000.0
2009-10-28 09:25:00,83.135,83.16,83.135,83.155,449800001.0
2009-10-28 09:26:00,83.155,83.155,83.135,83.145,611599999.0
2009-10-28 09:27:00,83.145,83.155,83.145,83.155,199800001.0
2009-10-28 09:28:00,83.16,83.175,83.15,83.17,341500000.0
2009-10-28 09:29:00,83.17,83.17,83.145,83.145,503399996.0
2009-10-28 09:30:00,83.145,83.16,83.125,83.145,746300001.0
2009-10-28 09:31:00,83.145,83.15,83.115,83.115,380400000.0
2009-10-28 09:32:00,83.12,83.135,83.115,83.135,529900001.0
2009-10-28 09:33:00,83.135,83.14,83.115,83.12,255200000.0
2009-10-28 09:34:00,83.12,83.12,83.095,83.105,290000000.0
2009-10-28 09:35:00,83.105,83.105,83.035,83.04,406400000.0
2009-10-28 09:36:00,83.045,83.045,82.975,82.99,755099999.0
2009-10-28 09:37:00,82.99,83.01,82.99,82.99,737099999.0
2009-10-28 09:38:00,82.99,83.01,82.99,83.0,568100001.0
2009-10-28 09:39:00,83.0,83.02,83.0,83.02,250200000.0
2009-10-28 09:40:00,83.02,83.02,83.02,83.02,77800000.0
2009-10-28 09:41:00,83.02,83.05,83.02,83.035,623499999.0
2009-10-28 09:42:00,83.035,83.045,83.025,83.025,425700000.0
2009-10-28 09:43:00,83.025,83.025,82.97,83.02,466300001.0
2009-10-28 09:44:00,83.015,83.095,83.015,83.085,861100000.0
2009-10-28 09:45:00,83.065,83.075,83.06,83.07,560800000.0
2009-10-28 09:46:00,83.07,83.09,83.065,83.08,370200000.0
2009-10-28 09:47:00,83.08,83.105,83.08,83.105,784600000.0
2009-10-28 09:48:00,83.105,83.105,83.08,83.08,497400000.0
2009-10-28 09:49:00,83.085,83.09,83.075,83.085,237900000.0
2009-10-28 09:50:00,83.085,83.145,83.075,83.135,557500000.0
2009-10-28 09:51:00,83.13,83.14,83.125,83.135,328300000.0
2009-10-28 09:52:00,83.135,83.135,83.09,83.1,611199999.0
2009-10-28 09:53:00,83.1,83.12,83.095,83.11,584200000.0
2009-10-28 09:54:00,83.11,83.11,83.075,83.08,261800000.0
2009-10-28 09:55:00,83.08,83.09,83.05,83.05,303100000.0
2009-10-28 09:56:00,83.05,83.07,83.01,83.025,512600000.0
2009-10-28 09:57:00,83.025,83.04,83.02,83.025,256400000.0
2009-10-28 09:58:00,83.03,83.03,83.025,83.03,198400000.0
2009-10-28 09:59:00,83.035,83.07,83.035,83.07,312100000.0
2009-10-28 10:00:00,83.07,83.085,83.055,83.085,434600000.0
2009-10-28 10:01:00,83.09,83.095,83.06,83.065,378800000.0
2009-10-28 10:02:00,83.065,83.1,83.06,83.085,311000000.0
2009-10-28 10:03:00,83.085,83.095,83.0,83.02,756299998.0
2009-10-28 10:04:00,83.02,83.02,82.99,82.99,628400000.0
2009-10-28 10:05:00,82.99,82.99,82.935,82.945,839400002.0
2009-10-28 10:06:00,82.945,82.985,82.945,82.95,657600000.0
2009-10-28 10:07:00,82.955,82.955,82.925,82.925,375800000.0
2009-10-28 10:08:00,82.905,82.905,82.855,82.87,726400000.0
2009-10-28 10:09:00,82.865,82.89,82.855,82.88,675800002.0
2009-10-28 10:10:00,82.88,82.9,82.865,82.865,652800002.0
2009-10-28 10:11:00,82.865,82.88,82.83,82.84,666300000.0
2009-10-28 10:12:00,82.84,82.865,82.795,82.81,773600000.0
2009-10-28 10:13:00,82.805,82.81,82.775,82.785,780000000.0
2009-10-28 10:14:00,82.79,82.81,82.755,82.81,376400000.0
2009-10-28 10:15:00,82.805,82.84,82.785,82.83,227000000.0
2009-10-28 10:16:00,82.845,82.88,82.845,82.88,323300000.0
2009-10-28 10:17:00,82.88,82.905,82.875,82.9,679299999.0
2009-10-28 10:18:00,82.9,82.94,82.9,82.94,594900001.0
2009-10-28 10:19:00,82.945,82.96,82.925,82.935,594400000.0
2009-10-28 10:20:00,82.935,82.935,82.905,82.905,507000000.0
2009-10-28 10:21:00,82.905,82.925,82.89,82.915,558000001.0
2009-10-28 10:22:00,82.915,82.915,82.87,82.87,512200000.0
2009-10-28 10:23:00,82.87,82.885,82.84,82.85,600900000.0
2009-10-28 10:24:00,82.85,82.86,82.84,82.86,390700000.0
2009-10-28 10:25:00,82.86,82.88,82.86,82.865,379000000.0
2009-10-28 10:26:00,82.865,82.875,82.85,82.865,570499999.0
2009-10-28 10:27:00,82.865,82.88,82.865,82.88,601499999.0
2009-10-28 10:28:00,82.88,82.91,82.875,82.9,401600000.0
2009-10-28 10:29:00,82.9,82.93,82.89,82.93,413900000.0
2009-10-28 10:30:00,82.925,82.925,82.895,82.895,563700001.0
2009-10-28 10:31:00,82.895,82.97,82.895,82.965,628700000.0
2009-10-28 10:32:00,82.965,82.98,82.935,82.97,807699997.0
2009-10-28 10:33:00,82.975,82.98,82.955,82.97,932499999.0
2009-10-28 10:34:00,82.97,82.985,82.945,82.98,410800002.0
2009-10-28 10:35:00,82.985,82.985,82.95,82.955,322200000.0
2009-10-28 10:36:00,82.96,82.965,82.93,82.935,530100000.0
2009-10-28 10:37:00,82.935,82.955,82.93,82.95,293800000.0
2009-10-28 10:38:00,82.955,82.99,82.95,82.98,423799999.0
2009-10-28 10:39:00,82.975,82.995,82.97,82.97,697600001.0
2009-10-28 10:40:00,82.97,82.975,82.945,82.96,259800000.0
2009-10-28 10:41:00,82.955,82.96,82.935,82.935,1019500002.0
2009-10-28 10:42:00,82.93,82.935,82.89,82.89,733000001.0
2009-10-28 10:43:00,82.89,82.895,82.875,82.88,560600001.0
2009-10-28 10:44:00,82.88,82.885,82.85,82.85,482000001.0
2009-10-28 10:45:00,82.85,82.9,82.845,82.895,560700001.0
2009-10-28 10:46:00,82.895,82.91,82.855,82.865,514400000.0
2009-10-28 10:47:00,82.86,82.865,82.82,82.825,772500000.0
2009-10-28 10:48:00,82.82,82.845,82.815,82.835,734099999.0
2009-10-28 10:49:00,82.835,82.87,82.83,82.84,689200002.0
2009-10-28 10:50:00,82.845,82.855,82.835,82.835,691100000.0
2009-10-28 10:51:00,82.835,82.845,82.78,82.785,585499999.0
2009-10-28 10:52:00,82.785,82.89,82.78,82.87,684900000.0
2009-10-28 10:53:00,82.87,82.88,82.865,82.88,444600000.0
2009-10-28 10:54:00,82.88,82.89,82.865,82.875,543400000.0
2009-10-28 10:55:00,82.875,82.895,82.86,82.895,389100000.0
2009-10-28 10:56:00,82.895,82.92,82.87,82.875,494900000.0
2009-10-28 10:57:00,82.875,82.875,82.815,82.815,583400000.0
2009-10-28 10:58:00,82.815,82.815,82.78,82.785,387400000.0
2009-10-28 10:59:00,82.795,82.815,82.79,82.81,497800000.0
2009-10-28 11:00:00,82.815,82.87,82.81,82.855,639500000.0
2009-10-28 11:01:00,82.855,82.87,82.85,82.855,485400000.0
2009-10-28 11:02:00,82.855,82.86,82.805,82.81,652900001.0
2009-10-28 11:03:00,82.805,82.815,82.785,82.795,593900000.0
2009-10-28 11:04:00,82.795,82.8,82.71,82.74,876099996.0
2009-10-28 11:05:00,82.74,82.74,82.67,82.705,622200000.0
2009-10-28 11:06:00,82.71,82.72,82.655,82.695,933700000.0
2009-10-28 11:07:00,82.69,82.69,82.615,82.62,780100000.0
2009-10-28 11:08:00,82.62,82.675,82.615,82.675,962699999.0
2009-10-28 11:09:00,82.675,82.69,82.655,82.66,790900000.0
2009-10-28 11:10:00,82.66,82.66,82.61,82.66,729800002.0
2009-10-28 11:11:00,82.665,82.685,82.665,82.68,723999997.0
2009-10-28 11:12:00,82.68,82.68,82.64,82.655,699400001.0
2009-10-28 11:13:00,82.655,82.665,82.64,82.65,524600001.0
2009-10-28 11:14:00,82.65,82.65,82.56,82.58,803000000.0
2009-10-28 11:15:00,82.58,82.585,82.505,82.505,629100000.0
2009-10-28 11:16:00,82.505,82.55,82.48,82.53,619000002.0
2009-10-28 11:17:00,82.53,82.545,82.51,82.525,883200003.0
2009-10-28 11:18:00,82.525,82.535,82.485,82.485,785899993.0
2009-10-28 11:19:00,82.49,82.49,82.46,82.465,867200000.0
2009-10-28 11:20:00,82.47,82.485,82.38,82.38,947300000.0
2009-10-28 11:21:00,82.385,82.385,82.3,82.3,641200000.0
2009-10-28 11:22:00,82.3,82.335,82.3,82.335,908699998.0
2009-10-28 11:23:00,82.335,82.335,82.255,82.265,744599999.0
2009-10-28 11:24:00,82.265,82.37,82.265,82.345,798100000.0
2009-10-28 11:25:00,82.345,82.39,82.345,82.36,961800002.0
2009-10-28 11:26:00,82.375,82.385,82.33,82.34,845999999.0
2009-10-28 11:27:00,82.34,82.345,82.3,82.31,775800000.0
2009-10-28 11:28:00,82.31,82.325,82.295,82.325,940000005.0
2009-10-28 11:29:00,82.325,82.36,82.32,82.345,933600001.0
2009-10-28 11:30:00,82.345,82.36,82.33,82.335,842800000.0
2009-10-28 11:31:00,82.335,82.355,82.325,82.335,608599999.0
2009-10-28 11:32:00,82.335,82.345,82.3,82.305,775400005.0
2009-10-28 11:33:00,82.31,82.315,82.285,82.295,754899999.0
2009-10-28 11:34:00,82.295,82.31,82.265,82.3,897400000.0
2009-10-28 11:35:00,82.3,82.335,82.275,82.315,1090300001.0
2009-10-28 11:36:00,82.31,82.36,82.3,82.355,712199998.0
2009-10-28 11:37:00,82.36,82.385,82.335,82.355,1045100002.0
2009-10-28 11:38:00,82.36,82.365,82.345,82.345,640200000.0
2009-10-28 11:39:00,82.345,82.42,82.345,82.4,827600001.0
2009-10-28 11:40:00,82.4,82.425,82.37,82.385,980600001.0
2009-10-28 11:41:00,82.385,82.415,82.36,82.36,1049699998.0
2009-10-28 11:42:00,82.36,82.405,82.36,82.405,967799998.0
2009-10-28 11:43:00,82.405,82.42,82.395,82.41,576800000.0
2009-10-28 11:44:00,82.41,82.44,82.4,82.42,721300002.0
2009-10-28 11:45:00,82.42,82.445,82.405,82.41,351099999.0
2009-10-28 11:46:00,82.41,82.415,82.37,82.39,703599999.0
2009-10-28 11:47:00,82.385,82.385,82.355,82.36,509600000.0
2009-10-28 11:48:00,82.365,82.395,82.36,82.385,573700001.0
2009-10-28 11:49:00,82.385,82.42,82.375,82.42,548099999.0
2009-10-28 11:50:00,82.42,82.45,82.395,82.4,459600002.0
2009-10-28 11:51:00,82.4,82.4,82.345,82.355,626800001.0
2009-10-28 11:52:00,82.355,82.38,82.315,82.33,794999997.0
2009-10-28 11:53:00,82.33,82.34,82.305,82.31,549100000.0
2009-10-28 11:54:00,82.305,82.33,82.285,82.33,659599998.0
2009-10-28 11:55:00,82.33,82.375,82.325,82.35,828800000.0
2009-10-28 11:56:00,82.35,82.36,82.32,82.325,528199998.0
2009-10-28 11:57:00,82.325,82.345,82.315,82.325,529199999.0
2009-10-28 11:58:00,82.32,82.34,82.305,82.305,557600001.0
2009-10-28 11:59:00,82.31,82.35,82.31,82.345,664399999.0
2009-10-28 12:00:00,82.345,82.37,82.345,82.36,566299998.0
2009-10-28 12:01:00,82.355,82.385,82.355,82.385,785000001.0
2009-10-28 12:02:00,82.385,82.395,82.365,82.375,518600001.0
2009-10-28 12:03:00,82.38,82.39,82.345,82.375,557900001.0
2009-10-28 12:04:00,82.375,82.38,82.36,82.36,482400000.0
2009-10-28 12:05:00,82.36,82.415,82.36,82.385,509200001.0
2009-10-28 12:06:00,82.38,82.4,82.365,82.38,871899999.0
2009-10-28 12:07:00,82.38,82.385,82.34,82.35,865299999.0
2009-10-28 12:08:00,82.35,82.375,82.345,82.36,727299995.0
2009-10-28 12:09:00,82.365,82.365,82.35,82.36,658399997.0
2009-10-28 12:10:00,82.36,82.38,82.34,82.375,875199992.0
2009-10-28 12:11:00,82.375,82.395,82.335,82.35,753600000.0
2009-10-28 12:12:00,82.355,82.365,82.335,82.36,956300001.0
2009-10-28 12:13:00,82.365,82.37,82.335,82.355,772800000.0
2009-10-28 12:14:00,82.35,82.39,82.35,82.37,592000000.0
2009-10-28 12:15:00,82.365,82.395,82.355,82.385,799300000.0
2009-10-28 12:16:00,82.385,82.39,82.345,82.35,600100003.0
2009-10-28 12:17:00,82.35,82.35,82.315,82.315,537400000.0
2009-10-28 12:18:00,82.31,82.355,82.31,82.335,623899996.0
2009-10-28 12:19:00,82.335,82.375,82.335,82.375,781100000.0
2009-10-28 12:20:00,82.375,82.375,82.335,82.34,454200001.0
2009-10-28 12:21:00,82.335,82.345,82.325,82.325,571200000.0
2009-10-28 12:22:00,82.325,82.33,82.295,82.3,746099999.0
2009-10-28 12:23:00,82.305,82.315,82.29,82.29,505399998.0
2009-10-28 12:24:00,82.29,82.315,82.285,82.31,655600003.0
2009-10-28 12:25:00,82.31,82.315,82.3,82.315,214400001.0
2009-10-28 12:26:00,82.315,82.33,82.275,82.28,631999999.0
2009-10-28 12:27:00,82.28,82.285,82.235,82.235,699399997.0
2009-10-28 12:28:00,82.235,82.25,82.23,82.24,442100001.0
2009-10-28 12:29:00,82.235,82.27,82.235,82.255,682099998.0
2009-10-28 12:30:00,82.255,82.27,82.25,82.255,393800000.0
2009-10-28 12:31:00,82.255,82.26,82.235,82.255,576000000.0
2009-10-28 12:32:00,82.255,82.26,82.235,82.26,671200001.0
2009-10-28 12:33:00,82.26,82.265,82.24,82.255,696800002.0
2009-10-28 12:34:00,82.26,82.26,82.245,82.25,713900001.0
2009-10-28 12:35:00,82.25,82.275,82.25,82.26,389400002.0
2009-10-28 12:36:00,82.26,82.28,82.24,82.24,990700002.0
2009-10-28 12:37:00,82.24,82.255,82.22,82.225,774000001.0
2009-10-28 12:38:00,82.225,82.26,82.22,82.255,661600001.0
2009-10-28 12:39:00,82.255,82.26,82.24,82.255,758500000.0
2009-10-28 12:40:00,82.255,82.275,82.25,82.27,632400000.0
2009-10-28 12:41:00,82.27,82.29,82.25,82.29,1015100001.0
2009-10-28 12:42:00,82.29,82.31,82.275,82.28,720000001.0
2009-10-28 12:43:00,82.28,82.295,82.255,82.26,606000002.0
2009-10-28 12:44:00,82.26,82.27,82.255,82.26,270400001.0
2009-10-28 12:45:00,82.26,82.29,82.255,82.285,546300000.0
2009-10-28 12:46:00,82.285,82.31,82.275,82.285,534200000.0
2009-10-28 12:47:00,82.285,82.295,82.275,82.28,503800010.0
2009-10-28 12:48:00,82.285,82.315,82.285,82.315,278900001.0
2009-10-28 12:49:00,82.305,82.315,82.295,82.295,478500003.0
2009-10-28 12:50:00,82.31,82.335,82.28,82.295,869600000.0
2009-10-28 12:51:00,82.3,82.325,82.29,82.325,563800001.0
2009-10-28 12:52:00,82.325,82.355,82.32,82.355,354300000.0
2009-10-28 12:53:00,82.35,82.38,82.34,82.38,438900000.0
2009-10-28 12:54:00,82.38,82.4,82.38,82.39,383399997.0
2009-10-28 12:55:00,82.39,82.405,82.375,82.385,394099999.0
2009-10-28 12:56:00,82.385,82.385,82.365,82.37,353300001.0
2009-10-28 12:57:00,82.37,82.405,82.35,82.4,342000000.0
2009-10-28 12:58:00,82.4,82.405,82.35,82.35,774000001.0
2009-10-28 12:59:00,82.35,82.37,82.35,82.35,486600003.0
2009-10-28 13:00:00,82.35,82.375,82.345,82.36,749500002.0
2009-10-28 13:01:00,82.36,82.4,82.36,82.4,687000001.0
2009-10-28 13:02:00,82.4,82.43,82.4,82.425,445600000.0
2009-10-28 13:03:00,82.425,82.425,82.38,82.38,673000000.0
2009-10-28 13:04:00,82.38,82.445,82.38,82.43,799300000.0
2009-10-28 13:05:00,82.43,82.445,82.425,82.435,543400005.0
2009-10-28 13:06:00,82.435,82.435,82.395,82.395,588400002.0
2009-10-28 13:07:00,82.395,82.43,82.38,82.425,816900008.0
2009-10-28 13:08:00,82.425,82.45,82.415,82.425,572700005.0
2009-10-28 13:09:00,82.425,82.425,82.41,82.41,624499997.0
2009-10-28 13:10:00,82.41,82.435,82.375,82.375,746900003.0
2009-10-28 13:11:00,82.375,82.39,82.37,82.38,710600000.0
2009-10-28 13:12:00,82.38,82.38,82.35,82.36,746000001.0
2009-10-28 13:13:00,82.36,82.365,82.335,82.35,517000002.0
2009-10-28 13:14:00,82.35,82.355,82.3,82.305,556000002.0
2009-10-28 13:15:00,82.3,82.31,82.265,82.265,544200000.0
2009-10-28 13:16:00,82.265,82.275,82.225,82.225,629800000.0
2009-10-28 13:17:00,82.225,82.245,82.225,82.225,644200002.0
2009-10-28 13:18:00,82.225,82.27,82.22,82.27,528700001.0
2009-10-28 13:19:00,82.27,82.285,82.255,82.275,470700000.0
2009-10-28 13:20:00,82.27,82.285,82.25,82.26,735400000.0
2009-10-28 13:21:00,82.26,82.27,82.245,82.245,658200005.0
2009-10-28 13:22:00,82.245,82.26,82.225,82.235,551200002.0
2009-10-28 13:23:00,82.235,82.245,82.225,82.24,507400000.0
2009-10-28 13:24:00,82.24,82.245,82.225,82.225,457900000.0
2009-10-28 13:25:00,82.225,82.24,82.215,82.215,457200000.0
2009-10-28 13:26:00,82.215,82.235,82.21,82.225,439999998.0
2009-10-28 13:27:00,82.225,82.255,82.205,82.22,661599999.0
2009-10-28 13:28:00,82.215,82.225,82.16,82.16,916500002.0
2009-10-28 13:29:00,82.16,82.18,82.15,82.175,951200001.0
2009-10-28 13:30:00,82.175,82.23,82.175,82.205,965000001.0
2009-10-28 13:31:00,82.2,82.215,82.18,82.205,672599999.0
2009-10-28 13:32:00,82.205,82.205,82.18,82.18,400400000.0
2009-10-28 13:33:00,82.185,82.205,82.17,82.195,501800000.0
2009-10-28 13:34:00,82.195,82.215,82.18,82.205,499400000.0
2009-10-28 13:35:00,82.205,82.205,82.18,82.185,605800000.0
2009-10-28 13:36:00,82.185,82.205,82.17,82.19,660400000.0
2009-10-28 13:37:00,82.185,82.205,82.16,82.205,884300004.0
2009-10-28 13:38:00,82.21,82.245,82.205,82.245,714600001.0
2009-10-28 13:39:00,82.24,82.27,82.235,82.255,760700000.0
2009-10-28 13:40:00,82.255,82.255,82.215,82.24,724100000.0
2009-10-28 13:41:00,82.235,82.255,82.23,82.23,539199999.0
2009-10-28 13:42:00,82.225,82.255,82.22,82.22,446400000.0
2009-10-28 13:43:00,82.22,82.225,82.19,82.195,607000000.0
2009-10-28 13:44:00,82.195,82.215,82.185,82.195,635900001.0
2009-10-28 13:45:00,82.195,82.23,82.18,82.18,376500000.0
2009-10-28 13:46:00,82.18,82.215,82.18,82.19,710000000.0
2009-10-28 13:47:00,82.19,82.215,82.185,82.215,342000001.0
2009-10-28 13:48:00,82.215,82.225,82.21,82.215,733400003.0
2009-10-28 13:49:00,82.215,82.23,82.205,82.225,527300002.0
2009-10-28 13:50:00,82.225,82.245,82.205,82.225,567600001.0
2009-10-28 13:51:00,82.225,82.235,82.215,82.22,484400000.0
2009-10-28 13:52:00,82.22,82.275,82.22,82.27,593200002.0
2009-10-28 13:53:00,82.27,82.27,82.25,82.265,343800000.0
2009-10-28 13:54:00,82.265,82.285,82.265,82.285,459199999.0
2009-10-28 13:55:00,82.285,82.31,82.28,82.295,580000000.0
2009-10-28 13:56:00,82.295,82.355,82.29,82.33,573400000.0
2009-10-28 13:57:00,82.33,82.355,82.315,82.35,540900000.0
2009-10-28 13:58:00,82.35,82.375,82.35,82.375,334599999.0
2009-10-28 13:59:00,82.375,82.44,82.36,82.43,574900000.0
2009-10-28 14:00:00,82.43,82.445,82.425,82.44,593599995.0
2009-10-28 14:01:00,82.435,82.47,82.435,82.47,504000000.0
2009-10-28 14:02:00,82.47,82.49,82.45,82.47,808799999.0
2009-10-28 14:03:00,82.47,82.485,82.47,82.47,822099999.0
2009-10-28 14:04:00,82.47,82.48,82.455,82.48,780200002.0
2009-10-28 14:05:00,82.48,82.54,82.475,82.54,772099996.0
2009-10-28 14:06:00,82.545,82.545,82.465,82.465,895300003.0
2009-10-28 14:07:00,82.465,82.465,82.445,82.455,548000000.0
2009-10-28 14:08:00,82.455,82.485,82.445,82.485,591800000.0
2009-10-28 14:09:00,82.48,82.48,82.415,82.425,612200001.0
2009-10-28 14:10:00,82.43,82.43,82.4,82.42,545200000.0
2009-10-28 14:11:00,82.42,82.445,82.395,82.425,567400000.0
2009-10-28 14:12:00,82.43,82.435,82.425,82.435,312800007.0
2009-10-28 14:13:00,82.435,82.455,82.435,82.45,404400002.0
2009-10-28 14:14:00,82.46,82.505,82.46,82.48,661800000.0
2009-10-28 14:15:00,82.48,82.48,82.47,82.47,239400000.0
2009-10-28 14:16:00,82.47,82.475,82.45,82.455,729200000.0
2009-10-28 14:17:00,82.455,82.46,82.425,82.425,594000001.0
2009-10-28 14:18:00,82.425,82.45,82.415,82.44,629799999.0
2009-10-28 14:19:00,82.44,82.465,82.435,82.46,728000002.0
2009-10-28 14:20:00,82.46,82.48,82.44,82.475,779100001.0
2009-10-28 14:21:00,82.475,82.5,82.47,82.48,626800000.0
2009-10-28 14:22:00,82.48,82.505,82.48,82.505,492199998.0
2009-10-28 14:23:00,82.505,82.55,82.505,82.55,847099999.0
2009-10-28 14:24:00,82.55,82.56,82.535,82.55,406400001.0
2009-10-28 14:25:00,82.55,82.55,82.505,82.515,590099997.0
2009-10-28 14:26:00,82.515,82.515,82.46,82.48,654899998.0
2009-10-28 14:27:00,82.48,82.505,82.465,82.495,794600001.0
2009-10-28 14:28:00,82.495,82.5,82.42,82.42,760700000.0
2009-10-28 14:29:00,82.42,82.455,82.42,82.425,786000002.0
2009-10-28 14:30:00,82.43,82.46,82.32,82.385,435600000.0
2009-10-28 14:31:00,82.385,82.395,82.31,82.335,643800000.0
2009-10-28 14:32:00,82.34,82.36,82.335,82.345,683199998.0
2009-10-28 14:33:00,82.36,82.415,82.34,82.405,852899999.0
2009-10-28 14:34:00,82.405,82.445,82.405,82.42,875799999.0
2009-10-28 14:35:00,82.42,82.475,82.415,82.475,773599998.0
2009-10-28 14:36:00,82.475,82.5,82.47,82.5,772000000.0
2009-10-28 14:37:00,82.5,82.525,82.465,82.465,629399999.0
2009-10-28 14:38:00,82.465,82.495,82.465,82.485,904199999.0
2009-10-28 14:39:00,82.485,82.495,82.48,82.48,907600005.0
2009-10-28 14:40:00,82.48,82.52,82.48,82.515,518000000.0
2009-10-28 14:41:00,82.51,82.515,82.48,82.505,799999999.0
2009-10-28 14:42:00,82.515,82.56,82.505,82.545,788400000.0
2009-10-28 14:43:00,82.535,82.565,82.53,82.555,537799999.0
2009-10-28 14:44:00,82.555,82.565,82.535,82.535,575600000.0
2009-10-28 14:45:00,82.535,82.56,82.535,82.56,391000000.0
2009-10-28 14:46:00,82.55,82.6,82.545,82.59,417400001.0
2009-10-28 14:47:00,82.585,82.595,82.55,82.555,722500000.0
2009-10-28 14:48:00,82.555,82.595,82.54,82.595,510499999.0
2009-10-28 14:49:00,82.59,82.615,82.58,82.595,736000000.0
2009-10-28 14:50:00,82.595,82.625,82.585,82.6,507900003.0
2009-10-28 14:51:00,82.6,82.615,82.585,82.615,634699998.0
2009-10-28 14:52:00,82.615,82.62,82.6,82.605,285900000.0
2009-10-28 14:53:00,82.605,82.645,82.6,82.645,426100000.0
2009-10-28 14:54:00,82.645,82.66,82.64,82.655,630400001.0
2009-10-28 14:55:00,82.655,82.68,82.645,82.665,611200000.0
2009-10-28 14:56:00,82.665,82.7,82.655,82.685,779999998.0
2009-10-28 14:57:00,82.685,82.69,82.67,82.68,783300000.0
2009-10-28 14:58:00,82.68,82.7,82.675,82.695,845399999.0
2009-10-28 14:59:00,82.695,82.75,82.695,82.75,694600004.0
2009-10-28 15:00:00,82.75,82.78,82.75,82.765,647699999.0
2009-10-28 15:01:00,82.765,82.765,82.715,82.72,769600000.0
2009-10-28 15:02:00,82.72,82.735,82.705,82.705,759999998.0
2009-10-28 15:03:00,82.705,82.705,82.65,82.675,628200000.0
2009-10-28 15:04:00,82.675,82.685,82.66,82.665,376200000.0
2009-10-28 15:05:00,82.665,82.675,82.645,82.675,650099996.0
2009-10-28 15:06:00,82.67,82.675,82.65,82.65,357200001.0
2009-10-28 15:07:00,82.645,82.665,82.635,82.635,566400001.0
2009-10-28 15:08:00,82.635,82.65,82.56,82.585,837400000.0
2009-10-28 15:09:00,82.585,82.6,82.545,82.56,846600000.0
2009-10-28 15:10:00,82.56,82.565,82.535,82.55,659199998.0
2009-10-28 15:11:00,82.555,82.6,82.55,82.595,814899998.0
2009-10-28 15:12:00,82.595,82.625,82.595,82.62,409600001.0
2009-10-28 15:13:00,82.62,82.62,82.57,82.57,346600001.0
2009-10-28 15:14:00,82.565,82.58,82.52,82.525,884899996.0
2009-10-28 15:15:00,82.525,82.545,82.52,82.54,707900001.0
2009-10-28 15:16:00,82.54,82.58,82.54,82.575,561299998.0
2009-10-28 15:17:00,82.575,82.585,82.555,82.575,580200000.0
2009-10-28 15:18:00,82.575,82.595,82.57,82.585,696400001.0
2009-10-28 15:19:00,82.59,82.62,82.585,82.61,619800000.0
2009-10-28 15:20:00,82.605,82.625,82.595,82.605,483100000.0
2009-10-28 15:21:00,82.605,82.615,82.605,82.605,473000000.0
2009-10-28 15:22:00,82.61,82.625,82.575,82.58,755100003.0
2009-10-28 15:23:00,82.585,82.585,82.55,82.575,668800001.0
2009-10-28 15:24:00,82.575,82.575,82.555,82.555,205200000.0
2009-10-28 15:25:00,82.555,82.555,82.53,82.54,233800000.0
2009-10-28 15:26:00,82.54,82.575,82.54,82.575,403600000.0
2009-10-28 15:27:00,82.575,82.605,82.565,82.6,551999999.0
2009-10-28 15:28:00,82.6,82.6,82.575,82.595,511400001.0
2009-10-28 15:29:00,82.595,82.62,82.595,82.6,518000000.0
2009-10-28 15:30:00,82.6,82.605,82.56,82.56,971999999.0
2009-10-28 15:31:00,82.555,82.565,82.51,82.53,785800000.0
2009-10-28 15:32:00,82.545,82.615,82.545,82.595,857800003.0
2009-10-28 15:33:00,82.595,82.61,82.57,82.57,893800000.0
2009-10-28 15:34:00,82.58,82.635,82.58,82.615,607999999.0
2009-10-28 15:35:00,82.62,82.62,82.6,82.605,787400000.0
2009-10-28 15:36:00,82.605,82.62,82.545,82.565,798700000.0
2009-10-28 15:37:00,82.565,82.64,82.565,82.625,789000003.0
2009-10-28 15:38:00,82.625,82.635,82.58,82.625,579499999.0
2009-10-28 15:39:00,82.625,82.65,82.605,82.61,892799998.0
2009-10-28 15:40:00,82.61,82.64,82.555,82.565,657200000.0
2009-10-28 15:41:00,82.565,82.615,82.565,82.585,694599999.0
2009-10-28 15:42:00,82.585,82.635,82.57,82.61,736400000.0
2009-10-28 15:43:00,82.61,82.675,82.605,82.66,743800001.0
2009-10-28 15:44:00,82.66,82.69,82.635,82.68,566000000.0
2009-10-28 15:45:00,82.68,82.74,82.68,82.72,431200000.0
2009-10-28 15:46:00,82.72,82.74,82.69,82.705,694000000.0
2009-10-28 15:47:00,82.705,82.705,82.66,82.69,909800001.0
2009-10-28 15:48:00,82.68,82.725,82.68,82.705,947299998.0
2009-10-28 15:49:00,82.705,82.705,82.56,82.575,762000000.0
2009-10-28 15:50:00,82.58,82.61,82.575,82.595,554200000.0
2009-10-28 15:51:00,82.595,82.65,82.57,82.625,837700002.0
2009-10-28 15:52:00,82.62,82.63,82.605,82.61,498299999.0
2009-10-28 15:53:00,82.61,82.63,82.565,82.62,635899998.0
2009-10-28 15:54:00,82.615,82.615,82.53,82.545,695599999.0
2009-10-28 15:55:00,82.54,82.56,82.52,82.56,605600000.0
2009-10-28 15:56:00,82.56,82.565,82.52,82.52,439800000.0
2009-10-28 15:57:00,82.52,82.525,82.48,82.49,681599999.0
2009-10-28 15:58:00,82.485,82.485,82.46,82.48,647300003.0
2009-10-28 15:59:00,82.48,82.525,82.455,82.465,449999998.0
2009-10-28 16:00:00,82.465,82.47,82.265,82.33,613100000.0
2009-10-28 16:01:00,82.31,82.315,82.22,82.27,645700001.0
2009-10-28 16:02:00,82.26,82.295,82.255,82.26,548100000.0
2009-10-28 16:03:00,82.26,82.265,82.195,82.215,793000000.0
2009-10-28 16:04:00,82.21,82.26,82.18,82.255,995499998.0
2009-10-28 16:05:00,82.26,82.28,82.195,82.275,1000900000.0
2009-10-28 16:06:00,82.275,82.355,82.275,82.35,990599998.0
2009-10-28 16:07:00,82.35,82.36,82.315,82.345,813600002.0
2009-10-28 16:08:00,82.345,82.345,82.305,82.325,1071399999.0
2009-10-28 16:09:00,82.325,82.355,82.305,82.345,741700000.0
2009-10-28 16:10:00,82.345,82.45,82.345,82.44,903399998.0
2009-10-28 16:11:00,82.445,82.5,82.43,82.465,765399999.0
2009-10-28 16:12:00,82.47,82.48,82.45,82.475,830899999.0
2009-10-28 16:13:00,82.475,82.495,82.435,82.44,844100000.0
2009-10-28 16:14:00,82.44,82.45,82.41,82.44,861900002.0
2009-10-28 16:15:00,82.445,82.45,82.415,82.435,485200000.0
2009-10-28 16:16:00,82.435,82.445,82.38,82.38,759000000.0
2009-10-28 16:17:00,82.38,82.4,82.34,82.36,723100001.0
2009-10-28 16:18:00,82.355,82.415,82.35,82.415,827700001.0
2009-10-28 16:19:00,82.415,82.445,82.39,82.445,632200001.0
2009-10-28 16:20:00,82.445,82.455,82.4,82.405,847999997.0
2009-10-28 16:21:00,82.405,82.42,82.385,82.385,670400000.0
2009-10-28 16:22:00,82.385,82.405,82.345,82.385,735600001.0
2009-10-28 16:23:00,82.385,82.385,82.365,82.38,477600000.0
2009-10-28 16:24:00,82.38,82.435,82.38,82.435,550499998.0
2009-10-28 16:25:00,82.435,82.44,82.395,82.41,685999999.0
2009-10-28 16:26:00,82.415,82.425,82.355,82.365,381200000.0
2009-10-28 16:27:00,82.36,82.365,82.32,82.335,334600000.0
2009-10-28 16:28:00,82.335,82.395,82.33,82.37,474000000.0
2009-10-28 16:29:00,82.37,82.4,82.335,82.335,501200000.0
2009-10-28 16:30:00,82.335,82.395,82.31,82.385,865800001.0
2009-10-28 16:31:00,82.38,82.39,82.33,82.33,391600000.0
2009-10-28 16:32:00,82.33,82.345,82.315,82.32,533800000.0
2009-10-28 16:33:00,82.315,82.325,82.29,82.305,646299999.0
2009-10-28 16:34:00,82.305,82.355,82.3,82.355,686700000.0
2009-10-28 16:35:00,82.355,82.365,82.3,82.315,673000000.0
2009-10-28 16:36:00,82.315,82.35,82.28,82.3,619600000.0
2009-10-28 16:37:00,82.31,82.325,82.285,82.29,408800000.0
2009-10-28 16:38:00,82.29,82.305,82.28,82.28,443200000.0
2009-10-28 16:39:00,82.28,82.305,82.27,82.295,624299999.0
2009-10-28 16:40:00,82.295,82.36,82.29,82.335,871199998.0
2009-10-28 16:41:00,82.335,82.365,82.325,82.33,823100002.0
2009-10-28 16:42:00,82.33,82.335,82.305,82.325,632299999.0
2009-10-28 16:43:00,82.325,82.325,82.285,82.295,576899999.0
2009-10-28 16:44:00,82.3,82.325,82.295,82.32,565299998.0
2009-10-28 16:45:00,82.32,82.33,82.29,82.29,521400000.0
2009-10-28 16:46:00,82.29,82.29,82.255,82.265,711699999.0
2009-10-28 16:47:00,82.265,82.27,82.215,82.215,389100001.0
2009-10-28 16:48:00,82.215,82.225,82.21,82.215,768199999.0
2009-10-28 16:49:00,82.22,82.24,82.205,82.23,600300002.0
2009-10-28 16:50:00,82.225,82.235,82.155,82.155,783200001.0
2009-10-28 16:51:00,82.155,82.165,82.1,82.14,940900001.0
2009-10-28 16:52:00,82.14,82.16,82.11,82.115,783799999.0
2009-10-28 16:53:00,82.115,82.145,82.1,82.1,857800000.0
2009-10-28 16:54:00,82.1,82.105,82.04,82.08,554700000.0
2009-10-28 16:55:00,82.08,82.08,82.03,82.04,1113700003.0
2009-10-28 16:56:00,82.045,82.14,82.045,82.135,969400004.0
2009-10-28 16:57:00,82.135,82.145,82.105,82.125,675099998.0
2009-10-28 16:58:00,82.125,82.145,82.105,82.115,585000000.0
2009-10-28 16:59:00,82.11,82.125,82.095,82.1,613800002.0
2009-10-28 17:00:00,82.1,82.1,82.055,82.06,745600001.0
2009-10-28 17:01:00,82.06,82.11,82.055,82.095,609200000.0
2009-10-28 17:02:00,82.095,82.105,82.06,82.065,757000000.0
2009-10-28 17:03:00,82.065,82.12,82.065,82.12,1147600000.0
2009-10-28 17:04:00,82.12,82.17,82.115,82.155,831799999.0
2009-10-28 17:05:00,82.155,82.205,82.145,82.195,773600000.0
2009-10-28 17:06:00,82.195,82.195,82.165,82.18,604200000.0
2009-10-28 17:07:00,82.18,82.21,82.17,82.21,563900001.0
2009-10-28 17:08:00,82.21,82.24,82.205,82.21,722799999.0
2009-10-28 17:09:00,82.21,82.235,82.195,82.215,869199999.0
2009-10-28 17:10:00,82.21,82.235,82.195,82.23,688000004.0
2009-10-28 17:11:00,82.23,82.245,82.215,82.225,1066700002.0
2009-10-28 17:12:00,82.225,82.245,82.215,82.235,800799999.0
2009-10-28 17:13:00,82.235,82.265,82.235,82.24,917100002.0
2009-10-28 17:14:00,82.24,82.255,82.21,82.215,973199998.0
2009-10-28 17:15:00,82.215,82.235,82.205,82.225,732199999.0
2009-10-28 17:16:00,82.225,82.26,82.225,82.26,1062900000.0
2009-10-28 17:17:00,82.26,82.3,82.245,82.3,625300000.0
2009-10-28 17:18:00,82.3,82.3,82.27,82.285,925399999.0
2009-10-28 17:19:00,82.29,82.3,82.275,82.3,757500000.0
2009-10-28 17:20:00,82.3,82.305,82.255,82.26,611500000.0
2009-10-28 17:21:00,82.26,82.27,82.235,82.245,839600000.0
2009-10-28 17:22:00,82.245,82.27,82.225,82.26,795400004.0
2009-10-28 17:23:00,82.25,82.255,82.215,82.225,779800000.0
2009-10-28 17:24:00,82.225,82.255,82.215,82.24,695400002.0
2009-10-28 17:25:00,82.235,82.265,82.23,82.24,804800003.0
2009-10-28 17:26:00,82.24,82.26,82.225,82.255,905300000.0
2009-10-28 17:27:00,82.255,82.285,82.245,82.275,814800004.0
2009-10-28 17:28:00,82.275,82.31,82.26,82.29,520900001.0
2009-10-28 17:29:00,82.29,82.305,82.26,82.26,523500002.0
2009-10-28 17:30:00,82.26,82.31,82.26,82.31,483200000.0
2009-10-28 17:31:00,82.305,82.305,82.265,82.275,739600001.0
2009-10-28 17:32:00,82.275,82.285,82.255,82.26,717499999.0
2009-10-28 17:33:00,82.26,82.285,82.26,82.275,826599999.0
2009-10-28 17:34:00,82.27,82.28,82.26,82.26,664300000.0
2009-10-28 17:35:00,82.26,82.26,82.22,82.23,857999998.0
2009-10-28 17:36:00,82.225,82.26,82.215,82.25,790000000.0
2009-10-28 17:37:00,82.245,82.26,82.24,82.245,598000002.0
2009-10-28 17:38:00,82.25,82.275,82.25,82.26,480000000.0
2009-10-28 17:39:00,82.26,82.265,82.235,82.25,470200000.0
2009-10-28 17:40:00,82.25,82.265,82.22,82.23,771399999.0
2009-10-28 17:41:00,82.23,82.23,82.175,82.195,842800005.0
2009-10-28 17:42:00,82.195,82.22,82.19,82.21,799700000.0
2009-10-28 17:43:00,82.2,82.245,82.2,82.24,690599999.0
2009-10-28 17:44:00,82.235,82.245,82.22,82.22,826999999.0
2009-10-28 17:45:00,82.22,82.225,82.185,82.21,848400001.0
2009-10-28 17:46:00,82.21,82.245,82.19,82.24,599800000.0
2009-10-28 17:47:00,82.24,82.275,82.23,82.27,886600002.0
2009-10-28 17:48:00,82.27,82.285,82.24,82.285,862700001.0
2009-10-28 17:49:00,82.285,82.29,82.25,82.265,630100000.0
2009-10-28 17:50:00,82.26,82.265,82.235,82.245,670900003.0
2009-10-28 17:51:00,82.255,82.275,82.25,82.25,804099999.0
2009-10-28 17:52:00,82.25,82.27,82.24,82.25,428799999.0
2009-10-28 17:53:00,82.25,82.27,82.235,82.265,952400007.0
2009-10-28 17:54:00,82.265,82.275,82.23,82.24,607599999.0
2009-10-28 17:55:00,82.24,82.245,82.2,82.2,633300001.0
2009-10-28 17:56:00,82.2,82.2,82.17,82.17,414700001.0
2009-10-28 17:57:00,82.17,82.215,82.16,82.21,694600001.0
2009-10-28 17:58:00,82.21,82.215,82.17,82.19,695499997.0
2009-10-28 17:59:00,82.19,82.2,82.065,82.065,790999999.0
2009-10-28 18:00:00,82.065,82.095,82.06,82.075,833800001.0
2009-10-28 18:01:00,82.075,82.095,82.055,82.095,723500000.0
2009-10-28 18:02:00,82.095,82.11,82.085,82.11,681399999.0
2009-10-28 18:03:00,82.11,82.145,82.11,82.135,697500001.0
2009-10-28 18:04:00,82.135,82.15,82.125,82.14,831699999.0
2009-10-28 18:05:00,82.14,82.15,82.12,82.125,684200000.0
2009-10-28 18:06:00,82.125,82.13,82.1,82.11,368400000.0
2009-10-28 18:07:00,82.11,82.11,82.065,82.075,626899998.0
2009-10-28 18:08:00,82.07,82.115,82.065,82.105,628100000.0
2009-10-28 18:09:00,82.105,82.135,82.09,82.105,671100001.0
2009-10-28 18:10:00,82.11,82.115,82.03,82.03,472199999.0
2009-10-28 18:11:00,82.03,82.05,82.02,82.04,398200000.0
2009-10-28 18:12:00,82.04,82.075,82.035,82.055,511900001.0
2009-10-28 18:13:00,82.05,82.08,82.045,82.08,464200000.0
2009-10-28 18:14:00,82.08,82.08,82.035,82.05,629499999.0
2009-10-28 18:15:00,82.05,82.055,82.01,82.04,823600000.0
2009-10-28 18:16:00,82.035,82.035,81.995,82.005,612100001.0
2009-10-28 18:17:00,82.005,82.015,81.99,82.005,595200000.0
2009-10-28 18:18:00,82.0,82.005,81.97,81.985,637699999.0
2009-10-28 18:19:00,81.985,81.99,81.935,81.94,964600001.0
2009-10-28 18:20:00,81.945,81.945,81.865,81.885,815400001.0
2009-10-28 18:21:00,81.885,81.93,81.885,81.9,395100000.0
2009-10-28 18:22:00,81.9,81.925,81.875,81.875,689000002.0
2009-10-28 18:23:00,81.87,81.87,81.85,81.855,827400000.0
2009-10-28 18:24:00,81.845,81.85,81.775,81.785,855099997.0
2009-10-28 18:25:00,81.78,81.85,81.78,81.85,852700002.0
2009-10-28 18:26:00,81.85,81.85,81.78,81.785,692699999.0
2009-10-28 18:27:00,81.785,81.82,81.785,81.805,662999999.0
2009-10-28 18:28:00,81.82,81.845,81.82,81.845,517400001.0
2009-10-28 18:29:00,81.84,81.86,81.82,81.83,904599998.0
2009-10-28 18:30:00,81.83,81.835,81.81,81.82,579299999.0
2009-10-28 18:31:00,81.81,81.815,81.785,81.785,755700003.0
2009-10-28 18:32:00,81.785,81.79,81.765,81.775,739599999.0
2009-10-28 18:33:00,81.775,81.775,81.73,81.745,705499999.0
2009-10-28 18:34:00,81.745,81.745,81.705,81.705,638300000.0
2009-10-28 18:35:00,81.705,81.74,81.7,81.74,852900000.0
2009-10-28 18:36:00,81.74,81.745,81.705,81.71,483000000.0
2009-10-28 18:37:00,81.71,81.71,81.54,81.54,944899998.0
2009-10-28 18:38:00,81.54,81.55,81.47,81.48,802999999.0
2009-10-28 18:39:00,81.485,81.5,81.415,81.415,882400000.0
2009-10-28 18:40:00,81.425,81.445,81.39,81.4,783199999.0
2009-10-28 18:41:00,81.395,81.41,81.35,81.365,563800000.0
2009-10-28 18:42:00,81.36,81.365,81.315,81.35,572600002.0
2009-10-28 18:43:00,81.35,81.445,81.35,81.44,898600000.0
2009-10-28 18:44:00,81.445,81.49,81.445,81.48,991700006.0
2009-10-28 18:45:00,81.48,81.48,81.375,81.375,919500002.0
2009-10-28 18:46:00,81.38,81.415,81.375,81.395,934799999.0
2009-10-28 18:47:00,81.39,81.42,81.385,81.405,871999999.0
2009-10-28 18:48:00,81.405,81.44,81.4,81.415,656199999.0
2009-10-28 18:49:00,81.415,81.42,81.375,81.38,855600000.0
2009-10-28 18:50:00,81.385,81.39,81.31,81.325,752599998.0
2009-10-28 18:51:00,81.32,81.33,81.25,81.25,682800000.0
2009-10-28 18:52:00,81.255,81.3,81.25,81.28,787200000.0
2009-10-28 18:53:00,81.275,81.29,81.235,81.245,869999998.0
2009-10-28 18:54:00,81.245,81.31,81.245,81.29,694500002.0
2009-10-28 18:55:00,81.29,81.325,81.275,81.28,521400000.0
2009-10-28 18:56:00,81.28,81.3,81.275,81.29,629000002.0
2009-10-28 18:57:00,81.29,81.335,81.29,81.32,486299999.0
2009-10-28 18:58:00,81.33,81.355,81.305,81.355,386800000.0
2009-10-28 18:59:00,81.355,81.465,81.325,81.465,645599998.0
2009-10-28 19:00:00,81.46,81.5,81.455,81.485,513800001.0
2009-10-28 19:01:00,81.485,81.505,81.43,81.475,626400000.0
2009-10-28 19:02:00,81.475,81.63,81.475,81.615,1178500001.0
2009-10-28 19:03:00,81.615,81.71,81.615,81.695,868400002.0
2009-10-28 19:04:00,81.7,81.7,81.62,81.62,609200000.0
2009-10-28 19:05:00,81.62,81.65,81.615,81.625,882800000.0
2009-10-28 19:06:00,81.625,81.645,81.605,81.645,689099999.0
2009-10-28 19:07:00,81.645,81.65,81.625,81.625,331300000.0
2009-10-28 19:08:00,81.625,81.68,81.62,81.655,700900000.0
2009-10-28 19:09:00,81.65,81.65,81.6,81.64,914400000.0
2009-10-28 19:10:00,81.645,81.66,81.64,81.64,805900000.0
2009-10-28 19:11:00,81.64,81.64,81.575,81.6,776100000.0
2009-10-28 19:12:00,81.59,81.665,81.59,81.665,385900002.0
2009-10-28 19:13:00,81.665,81.69,81.65,81.675,667699996.0
2009-10-28 19:14:00,81.675,81.685,81.645,81.65,840400002.0
2009-10-28 19:15:00,81.66,81.725,81.66,81.71,594000000.0
2009-10-28 19:16:00,81.71,81.73,81.685,81.725,639400000.0
2009-10-28 19:17:00,81.72,81.725,81.665,81.665,523900000.0
2009-10-28 19:18:00,81.665,81.675,81.61,81.61,671600001.0
2009-10-28 19:19:00,81.615,81.63,81.585,81.61,698600003.0
2009-10-28 19:20:00,81.61,81.61,81.58,81.595,480200000.0
2009-10-28 19:21:00,81.595,81.6,81.55,81.56,471400000.0
2009-10-28 19:22:00,81.555,81.555,81.485,81.495,601600000.0
2009-10-28 19:23:00,81.49,81.525,81.475,81.495,643599999.0
2009-10-28 19:24:00,81.495,81.56,81.485,81.55,696300000.0
2009-10-28 19:25:00,81.55,81.55,81.53,81.53,377300000.0
2009-10-28 19:26:00,81.535,81.54,81.51,81.51,716600001.0
2009-10-28 19:27:00,81.51,81.53,81.48,81.48,585700000.0
2009-10-28 19:28:00,81.48,81.495,81.465,81.475,704499999.0
2009-10-28 19:29:00,81.475,81.48,81.415,81.47,1200800000.0
2009-10-28 19:30:00,81.47,81.505,81.465,81.505,693300001.0
2009-10-28 19:31:00,81.505,81.51,81.48,81.49,345100000.0
2009-10-28 19:32:00,81.49,81.545,81.49,81.545,556199999.0
2009-10-28 19:33:00,81.545,81.55,81.495,81.495,690600000.0
2009-10-28 19:34:00,81.495,81.51,81.47,81.475,567500002.0
2009-10-28 19:35:00,81.475,81.495,81.46,81.465,701500001.0
2009-10-28 19:36:00,81.47,81.505,81.455,81.5,374700001.0
2009-10-28 19:37:00,81.5,81.545,81.5,81.54,431000001.0
2009-10-28 19:38:00,81.54,81.565,81.53,81.545,357400000.0
2009-10-28 19:39:00,81.54,81.54,81.49,81.495,472099999.0
2009-10-28 19:40:00,81.495,81.595,81.48,81.59,557900001.0
2009-10-28 19:41:00,81.59,81.605,81.575,81.59,773600000.0
2009-10-28 19:42:00,81.59,81.6,81.565,81.57,650000001.0
2009-10-28 19:43:00,81.57,81.57,81.545,81.555,447100000.0
2009-10-28 19:44:00,81.56,81.565,81.5,81.5,465800000.0
2009-10-28 19:45:00,81.495,81.515,81.485,81.49,710099999.0
2009-10-28 19:46:00,81.49,81.53,81.49,81.52,465200000.0
2009-10-28 19:47:00,81.54,81.545,81.505,81.51,421000000.0
2009-10-28 19:48:00,81.51,81.535,81.51,81.53,447100000.0
2009-10-28 19:49:00,81.535,81.535,81.5,81.505,396800000.0
2009-10-28 19:50:00,81.505,81.51,81.5,81.5,169700000.0
2009-10-28 19:51:00,81.5,81.52,81.495,81.495,242300000.0
2009-10-28 19:52:00,81.495,81.505,81.49,81.5,231200000.0
2009-10-28 19:53:00,81.5,81.5,81.465,81.47,386300000.0
2009-10-28 19:54:00,81.47,81.53,81.47,81.53,156300000.0
2009-10-28 19:55:00,81.53,81.535,81.52,81.525,129600000.0
2009-10-28 19:56:00,81.525,81.555,81.51,81.53,429600000.0
2009-10-28 19:57:00,81.53,81.605,81.53,81.6,610799999.0
2009-10-28 19:58:00,81.59,81.6,81.57,81.58,266600000.0
2009-10-28 19:59:00,81.585,81.585,81.535,81.545,815500002.0
2009-10-28 20:00:00,81.545,81.545,81.51,81.515,519900000.0
2009-10-28 20:01:00,81.51,81.51,81.48,81.505,214500000.0
2009-10-28 20:02:00,81.505,81.54,81.5,81.515,440200001.0
2009-10-28 20:03:00,81.51,81.525,81.48,81.495,540300000.0
2009-10-28 20:04:00,81.495,81.535,81.495,81.5,497900000.0
2009-10-28 20:05:00,81.505,81.53,81.505,81.53,88400000.0
2009-10-28 20:06:00,81.525,81.535,81.515,81.525,126500000.0
2009-10-28 20:07:00,81.525,81.525,81.505,81.505,105400000.0
2009-10-28 20:08:00,81.505,81.515,81.505,81.51,43400000.0
2009-10-28 20:09:00,81.515,81.525,81.515,81.525,81800000.0
2009-10-28 20:10:00,81.525,81.555,81.52,81.545,243600000.0
2009-10-28 20:11:00,81.54,81.545,81.515,81.515,214400000.0
2009-10-28 20:12:00,81.515,81.525,81.505,81.52,176900000.0
2009-10-28 20:13:00,81.52,81.545,81.51,81.545,331500000.0
2009-10-28 20:14:00,81.545,81.6,81.54,81.6,614799996.0
2009-10-28 20:15:00,81.6,81.61,81.585,81.605,509800000.0
2009-10-28 20:16:00,81.61,81.61,81.565,81.565,486000000.0
2009-10-28 20:17:00,81.565,81.565,81.525,81.535,356800000.0
2009-10-28 20:18:00,81.535,81.535,81.495,81.5,219400000.0
2009-10-28 20:19:00,81.5,81.5,81.475,81.485,282000000.0
2009-10-28 20:20:00,81.48,81.49,81.46,81.46,147800000.0
2009-10-28 20:21:00,81.455,81.465,81.44,81.455,290900000.0
2009-10-28 20:22:00,81.455,81.49,81.445,81.455,600199998.0
2009-10-28 20:23:00,81.455,81.46,81.425,81.45,517400000.0
2009-10-28 20:24:00,81.45,81.5,81.45,81.485,455200000.0
2009-10-28 20:25:00,81.49,81.525,81.485,81.525,296200000.0
2009-10-28 20:26:00,81.525,81.525,81.48,81.48,221200000.0
2009-10-28 20:27:00,81.48,81.49,81.45,81.45,581800000.0
2009-10-28 20:28:00,81.45,81.46,81.44,81.45,260000000.0
2009-10-28 20:29:00,81.45,81.465,81.44,81.45,452600000.0
2009-10-28 20:30:00,81.45,81.47,81.435,81.44,445399999.0
2009-10-28 20:31:00,81.43,81.475,81.43,81.45,469700000.0
2009-10-28 20:32:00,81.455,81.53,81.435,81.52,452800001.0
2009-10-28 20:33:00,81.525,81.55,81.51,81.545,494799999.0
2009-10-28 20:34:00,81.545,81.555,81.53,81.53,461100000.0
2009-10-28 20:35:00,81.53,81.54,81.52,81.535,452400000.0
2009-10-28 20:36:00,81.535,81.565,81.525,81.555,465400000.0
2009-10-28 20:37:00,81.555,81.565,81.485,81.485,525899997.0
2009-10-28 20:38:00,81.485,81.485,81.445,81.445,687400000.0
2009-10-28 20:39:00,81.445,81.455,81.435,81.445,244600002.0
2009-10-28 20:40:00,81.445,81.455,81.435,81.45,238600000.0
2009-10-28 20:41:00,81.45,81.45,81.435,81.44,166200000.0
2009-10-28 20:42:00,81.44,81.5,81.44,81.49,466500000.0
2009-10-28 20:43:00,81.49,81.52,81.485,81.52,249300000.0
2009-10-28 20:44:00,81.52,81.525,81.49,81.5,189800000.0
2009-10-28 20:45:00,81.5,81.505,81.485,81.505,179400000.0
2009-10-28 20:46:00,81.505,81.51,81.48,81.48,366900000.0
2009-10-28 20:47:00,81.48,81.495,81.48,81.485,170600000.0
2009-10-28 20:48:00,81.485,81.51,81.485,81.51,87200000.0
2009-10-28 20:49:00,81.51,81.53,81.51,81.53,393900000.0
2009-10-28 20:50:00,81.535,81.57,81.535,81.56,731800001.0
2009-10-28 20:51:00,81.56,81.58,81.555,81.575,508800001.0
2009-10-28 20:52:00,81.575,81.59,81.54,81.56,542000000.0
2009-10-28 20:53:00,81.56,81.56,81.54,81.555,133500000.0
2009-10-28 20:54:00,81.55,81.595,81.55,81.595,434200001.0
2009-10-28 20:55:00,81.595,81.635,81.595,81.615,495599999.0
2009-10-28 20:56:00,81.615,81.64,81.605,81.64,495299999.0
2009-10-28 20:57:00,81.64,81.66,81.635,81.65,422600000.0
2009-10-28 20:58:00,81.655,81.655,81.61,81.61,398600000.0
2009-10-28 20:59:00,81.615,81.625,81.585,81.585,349200000.0
2009-10-28 21:00:00,81.585,81.59,81.555,81.59,567700000.0
2009-10-28 21:01:00,81.595,81.605,81.575,81.59,605400001.0
2009-10-28 21:02:00,81.595,81.595,81.56,81.56,454300001.0
2009-10-28 21:03:00,81.56,81.57,81.535,81.56,424900001.0
2009-10-28 21:04:00,81.56,81.57,81.56,81.57,225900000.0
2009-10-28 21:05:00,81.57,81.575,81.565,81.57,459299997.0
2009-10-28 21:06:00,81.57,81.66,81.57,81.655,651900000.0
2009-10-28 21:07:00,81.65,81.68,81.645,81.65,635900000.0
2009-10-28 21:08:00,81.65,81.65,81.62,81.62,390900000.0
2009-10-28 21:09:00,81.62,81.635,81.605,81.615,411599999.0
2009-10-28 21:10:00,81.615,81.615,81.6,81.61,350900000.0
2009-10-28 21:11:00,81.61,81.62,81.605,81.615,276300000.0
2009-10-28 21:12:00,81.62,81.63,81.605,81.605,574500000.0
2009-10-28 21:13:00,81.605,81.615,81.58,81.58,606400000.0
2009-10-28 21:14:00,81.58,81.58,81.52,81.53,616499999.0
2009-10-28 21:15:00,81.53,81.55,81.53,81.55,279300000.0
2009-10-28 21:16:00,81.55,81.55,81.51,81.52,558900000.0
2009-10-28 21:17:00,81.525,81.545,81.525,81.54,445200000.0
2009-10-28 21:18:00,81.54,81.565,81.54,81.56,312699998.0
2009-10-28 21:19:00,81.56,81.56,81.545,81.55,377100000.0
2009-10-28 21:20:00,81.55,81.55,81.535,81.54,206600000.0
2009-10-28 21:21:00,81.54,81.54,81.52,81.52,484900000.0
2009-10-28 21:22:00,81.52,81.52,81.505,81.505,303400000.0
2009-10-28 21:23:00,81.505,81.52,81.475,81.48,420400000.0
2009-10-28 21:24:00,81.48,81.51,81.48,81.49,486400000.0
2009-10-28 21:25:00,81.49,81.495,81.47,81.47,379800000.0
2009-10-28 21:26:00,81.465,81.485,81.465,81.485,222800000.0
2009-10-28 21:27:00,81.49,81.495,81.475,81.475,196800000.0
2009-10-28 21:28:00,81.475,81.475,81.435,81.465,191700000.0
2009-10-28 21:29:00,81.465,81.48,81.455,81.48,379400000.0
2009-10-28 21:30:00,81.48,81.505,81.48,81.49,264000000.0
2009-10-28 21:31:00,81.495,81.525,81.495,81.515,250100001.0
2009-10-28 21:32:00,81.515,81.515,81.48,81.48,294100000.0
2009-10-28 21:33:00,81.48,81.48,81.46,81.46,346400000.0
2009-10-28 21:34:00,81.46,81.465,81.43,81.445,691899999.0
2009-10-28 21:35:00,81.445,81.475,81.445,81.47,227500000.0
2009-10-28 21:36:00,81.465,81.465,81.45,81.465,94300000.0
2009-10-28 21:37:00,81.465,81.47,81.38,81.39,464100000.0
2009-10-28 21:38:00,81.39,81.4,81.35,81.37,468199999.0
2009-10-28 21:39:00,81.37,81.37,81.35,81.36,415200000.0
2009-10-28 21:40:00,81.36,81.395,81.34,81.395,652800000.0
2009-10-28 21:41:00,81.395,81.415,81.375,81.415,530700000.0
2009-10-28 21:42:00,81.415,81.425,81.405,81.405,335800001.0
2009-10-28 21:43:00,81.405,81.415,81.38,81.415,506000000.0
2009-10-28 21:44:00,81.415,81.415,81.395,81.405,715399998.0
2009-10-28 21:45:00,81.405,81.435,81.4,81.42,459399999.0
2009-10-28 21:46:00,81.42,81.46,81.415,81.415,442900001.0
2009-10-28 21:47:00,81.415,81.45,81.415,81.44,568100000.0
2009-10-28 21:48:00,81.435,81.445,81.43,81.435,228800000.0
2009-10-28 21:49:00,81.435,81.48,81.435,81.475,426999998.0
2009-10-28 21:50:00,81.48,81.495,81.44,81.44,438100000.0
2009-10-28 21:51:00,81.44,81.44,81.4,81.4,418900000.0
2009-10-28 21:52:00,81.4,81.45,81.395,81.435,549000001.0
2009-10-28 21:53:00,81.435,81.455,81.375,81.395,359900000.0
2009-10-28 21:54:00,81.395,81.44,81.395,81.425,474899999.0
2009-10-28 21:55:00,81.425,81.43,81.415,81.425,312300000.0
2009-10-28 21:56:00,81.425,81.475,81.41,81.465,681400000.0
2009-10-28 21:57:00,81.465,81.5,81.465,81.49,235900000.0
2009-10-28 21:58:00,81.5,81.51,81.475,81.51,254900000.0
2009-10-28 21:59:00,81.51,81.51,81.44,81.46,292800000.0
2009-10-28 22:00:00,81.46,81.515,81.435,81.455,356800000.0
2009-10-28 22:01:00,81.455,81.46,81.395,81.41,408400000.0
2009-10-28 22:02:00,81.41,81.415,81.37,81.41,351900000.0
2009-10-28 22:03:00,81.41,81.445,81.41,81.43,289200000.0
2009-10-28 22:04:00,81.43,81.435,81.38,81.395,104400000.0
2009-10-28 22:05:00,81.395,81.455,81.385,81.45,306200000.0
2009-10-28 22:06:00,81.455,81.51,81.445,81.49,348000000.0
2009-10-28 22:07:00,81.49,81.515,81.49,81.505,107400000.0
2009-10-28 22:08:00,81.515,81.555,81.505,81.545,296100000.0
2009-10-28 22:09:00,81.545,81.565,81.51,81.535,308300000.0
2009-10-28 22:10:00,81.53,81.535,81.515,81.535,193500000.0
2009-10-28 22:11:00,81.535,81.54,81.52,81.54,67200000.0
2009-10-28 22:12:00,81.54,81.545,81.52,81.53,216200000.0
2009-10-28 22:13:00,81.525,81.54,81.515,81.52,83800000.0
2009-10-28 22:14:00,81.52,81.52,81.495,81.5,43000000.0
2009-10-28 22:15:00,81.495,81.505,81.495,81.5,68400000.0
2009-10-28 22:16:00,81.5,81.5,81.485,81.485,35800000.0
2009-10-28 22:17:00,81.49,81.5,81.46,81.48,226100000.0
2009-10-28 22:18:00,81.48,81.49,81.47,81.47,194500000.0
2009-10-28 22:19:00,81.47,81.48,81.395,81.395,193900000.0
2009-10-28 22:20:00,81.395,81.445,81.395,81.395,283200000.0
2009-10-28 22:21:00,81.4,81.405,81.38,81.4,189700000.0
2009-10-28 22:22:00,81.4,81.5,81.4,81.475,167900000.0
2009-10-28 22:23:00,81.48,81.5,81.405,81.42,334700000.0
2009-10-28 22:24:00,81.42,81.425,81.38,81.42,386200000.0
2009-10-28 22:25:00,81.415,81.425,81.41,81.42,202000000.0
2009-10-28 22:26:00,81.42,81.445,81.42,81.425,256100000.0
2009-10-28 22:27:00,81.425,81.435,81.415,81.435,175900000.0
2009-10-28 22:28:00,81.43,81.47,81.43,81.465,202700000.0
2009-10-28 22:29:00,81.47,81.47,81.425,81.445,322800000.0
2009-10-28 22:30:00,81.445,81.45,81.425,81.445,201600000.0
2009-10-28 22:31:00,81.445,81.445,81.42,81.42,57200000.0
2009-10-28 22:32:00,81.42,81.42,81.39,81.39,215500000.0
2009-10-28 22:33:00,81.39,81.425,81.39,81.415,247800000.0
2009-10-28 22:34:00,81.415,81.465,81.415,81.465,156800000.0
2009-10-28 22:35:00,81.465,81.48,81.465,81.48,197700000.0
2009-10-28 22:36:00,81.48,81.545,81.47,81.535,197300000.0
2009-10-28 22:37:00,81.54,81.575,81.54,81.575,297900000.0
2009-10-28 22:38:00,81.57,81.575,81.545,81.55,193600000.0
2009-10-28 22:39:00,81.55,81.58,81.525,81.55,392700000.0
2009-10-28 22:40:00,81.555,81.57,81.54,81.54,163800000.0
2009-10-28 22:41:00,81.535,81.535,81.495,81.5,131200000.0
2009-10-28 22:42:00,81.505,81.52,81.505,81.51,158800000.0
2009-10-28 22:43:00,81.515,81.515,81.465,81.475,343600000.0
2009-10-28 22:44:00,81.475,81.51,81.455,81.51,317000000.0
2009-10-28 22:45:00,81.51,81.525,81.43,81.43,321000000.0
2009-10-28 22:46:00,81.43,81.43,81.365,81.365,263400000.0
2009-10-28 22:47:00,81.355,81.355,81.285,81.285,433000000.0
2009-10-28 22:48:00,81.285,81.285,81.26,81.28,151200000.0
2009-10-28 22:49:00,81.285,81.3,81.28,81.285,147500000.0
2009-10-28 22:50:00,81.285,81.325,81.28,81.295,406300000.0
2009-10-28 22:51:00,81.295,81.345,81.285,81.335,355600000.0
2009-10-28 22:52:00,81.335,81.335,81.305,81.315,281600000.0
2009-10-28 22:53:00,81.325,81.345,81.325,81.33,167000000.0
2009-10-28 22:54:00,81.33,81.33,81.315,81.33,125400000.0
2009-10-28 22:55:00,81.325,81.345,81.325,81.335,60200000.0
2009-10-28 22:56:00,81.335,81.405,81.325,81.375,172600000.0
2009-10-28 22:57:00,81.375,81.38,81.36,81.36,62400000.0
2009-10-28 22:58:00,81.355,81.39,81.35,81.38,114500000.0
2009-10-28 22:59:00,81.37,81.405,81.335,81.405,67300000.0
2009-10-28 23:00:00,81.39,81.405,81.315,81.33,17000000.0
2009-10-28 23:01:00,81.36,81.36,81.36,81.36,2000000.0
2009-10-28 23:02:00,81.37,81.39,81.365,81.39,17800000.0
2009-10-28 23:03:00,81.405,81.505,81.4,81.46,35400000.0
2009-10-28 23:04:00,81.45,81.485,81.385,81.41,82800000.0
2009-10-28 23:05:00,81.41,81.41,81.41,81.41,7200000.0
2009-10-28 23:06:00,81.41,81.415,81.405,81.415,12400000.0
2009-10-28 23:07:00,81.415,81.415,81.35,81.39,50800000.0
2009-10-28 23:08:00,81.385,81.395,81.355,81.385,30400000.0
2009-10-28 23:09:00,81.385,81.395,81.275,81.335,150000000.0
2009-10-28 23:10:00,81.335,81.34,81.33,81.34,96000000.0
2009-10-28 23:11:00,81.34,81.35,81.33,81.35,105800000.0
2009-10-28 23:12:00,81.35,81.385,81.33,81.34,142200000.0
2009-10-28 23:13:00,81.34,81.355,81.325,81.325,131500000.0
2009-10-28 23:14:00,81.33,81.385,81.33,81.365,84200000.0
2009-10-28 23:15:00,81.36,81.375,81.36,81.365,47600000.0
2009-10-28 23:16:00,81.365,81.365,81.365,81.365,3900000.0
2009-10-28 23:17:00,81.395,81.405,81.395,81.405,49500000.0
2009-10-28 23:18:00,81.405,81.405,81.33,81.345,67400000.0
2009-10-28 23:19:00,81.35,81.36,81.335,81.335,46200000.0
2009-10-28 23:20:00,81.34,81.34,81.335,81.335,24400000.0
2009-10-28 23:21:00,81.34,81.34,81.33,81.33,39900000.0
2009-10-28 23:22:00,81.34,81.36,81.33,81.35,62400000.0
2009-10-28 23:23:00,81.35,81.37,81.305,81.365,195000000.0
2009-10-28 23:24:00,81.355,81.365,81.33,81.36,113200000.0
2009-10-28 23:25:00,81.365,81.395,81.36,81.385,57700000.0
2009-10-28 23:26:00,81.385,81.39,81.365,81.365,96900000.0
2009-10-28 23:27:00,81.365,81.405,81.365,81.405,28100000.0
2009-10-28 23:28:00,81.41,81.42,81.405,81.405,34600000.0
2009-10-28 23:29:00,81.405,81.425,81.38,81.39,67400000.0
2009-10-28 23:30:00,81.39,81.4,81.39,81.4,23800000.0
2009-10-28 23:31:00,81.4,81.405,81.4,81.405,25700000.0
2009-10-28 23:32:00,81.43,81.43,81.41,81.425,43900000.0
2009-10-28 23:33:00,81.425,81.425,81.425,81.425,24000000.0
2009-10-28 23:34:00,81.435,81.435,81.405,81.42,111600000.0
2009-10-28 23:35:00,81.42,81.42,81.4,81.41,72400000.0
2009-10-28 23:36:00,81.405,81.405,81.395,81.405,37200000.0
2009-10-28 23:37:00,81.405,81.415,81.39,81.415,45800000.0
2009-10-28 23:38:00,81.415,81.42,81.415,81.415,45800000.0
2009-10-28 23:39:00,81.425,81.45,81.425,81.45,84200000.0
2009-10-28 23:40:00,81.45,81.475,81.45,81.475,131300000.0
2009-10-28 23:41:00,81.48,81.48,81.435,81.475,203000000.0
2009-10-28 23:42:00,81.475,81.475,81.44,81.46,171600000.0
2009-10-28 23:43:00,81.46,81.46,81.43,81.435,153300000.0
2009-10-28 23:44:00,81.435,81.45,81.43,81.435,122800000.0
2009-10-28 23:45:00,81.435,81.485,81.435,81.48,155000000.0
2009-10-28 23:46:00,81.485,81.525,81.485,81.52,121200000.0
2009-10-28 23:47:00,81.52,81.52,81.45,81.485,170200000.0
2009-10-28 23:48:00,81.485,81.5,81.475,81.48,78600000.0
2009-10-28 23:49:00,81.485,81.495,81.48,81.49,45600000.0
2009-10-28 23:50:00,81.49,81.495,81.485,81.495,25800000.0
2009-10-28 23:51:00,81.495,81.495,81.455,81.455,80200000.0
2009-10-28 23:52:00,81.455,81.455,81.42,81.42,53800000.0
2009-10-28 23:53:00,81.42,81.445,81.41,81.425,144300000.0
2009-10-28 23:54:00,81.425,81.485,81.425,81.465,158200000.0
2009-10-28 23:55:00,81.465,81.475,81.455,81.475,172800000.0
2009-10-28 23:56:00,81.47,81.485,81.47,81.485,79500000.0
2009-10-28 23:57:00,81.485,81.49,81.475,81.49,48600000.0
2009-10-28 23:58:00,81.49,81.51,81.485,81.495,107400000.0
2009-10-28 23:59:00,81.495,81.495,81.395,81.395,248300000.0
2009-10-29 00:00:00,81.395,81.44,81.395,81.435,97800000.0
2009-10-29 00:01:00,81.435,81.435,81.385,81.405,31800000.0
2009-10-29 00:02:00,81.405,81.405,81.405,81.405,14000000.0
2009-10-29 00:03:00,81.405,81.405,81.405,81.405,16000000.0
2009-10-29 00:04:00,81.405,81.405,81.405,81.405,15000000.0
2009-10-29 00:05:00,81.405,81.405,81.405,81.405,4000000.0
2009-10-29 00:06:00,81.405,81.42,81.405,81.415,55400000.0
2009-10-29 00:07:00,81.42,81.43,81.415,81.415,27000000.0
2009-10-29 00:08:00,81.415,81.415,81.405,81.415,26800000.0
2009-10-29 00:09:00,81.415,81.415,81.415,81.415,2400000.0
2009-10-29 00:10:00,81.415,81.43,81.415,81.43,19600000.0
2009-10-29 00:11:00,81.43,81.445,81.43,81.435,36400000.0
2009-10-29 00:12:00,81.435,81.435,81.415,81.42,44900000.0
2009-10-29 00:13:00,81.425,81.47,81.425,81.445,98200000.0
2009-10-29 00:14:00,81.46,81.475,81.46,81.475,116200000.0
2009-10-29 00:15:00,81.485,81.49,81.475,81.48,89900000.0
2009-10-29 00:16:00,81.48,81.485,81.475,81.48,57700000.0
2009-10-29 00:17:00,81.475,81.49,81.47,81.49,57600000.0
2009-10-29 00:18:00,81.49,81.51,81.49,81.5,90900000.0
2009-10-29 00:19:00,81.505,81.515,81.495,81.51,64000000.0
2009-10-29 00:20:00,81.515,81.52,81.505,81.505,68200000.0
2009-10-29 00:21:00,81.515,81.535,81.515,81.525,127900000.0
2009-10-29 00:22:00,81.525,81.545,81.505,81.545,153800000.0
2009-10-29 00:23:00,81.545,81.545,81.545,81.545,67700000.0
2009-10-29 00:24:00,81.545,81.555,81.525,81.535,88500000.0
2009-10-29 00:25:00,81.545,81.555,81.535,81.555,158000000.0
2009-10-29 00:26:00,81.555,81.57,81.545,81.56,60000000.0
2009-10-29 00:27:00,81.56,81.565,81.545,81.565,81400000.0
2009-10-29 00:28:00,81.565,81.575,81.565,81.57,74500000.0
2009-10-29 00:29:00,81.57,81.57,81.545,81.555,49800000.0
2009-10-29 00:30:00,81.555,81.585,81.555,81.585,61600000.0
2009-10-29 00:31:00,81.585,81.6,81.57,81.57,102300000.0
2009-10-29 00:32:00,81.57,81.58,81.545,81.56,124000000.0
2009-10-29 00:33:00,81.56,81.56,81.55,81.56,36800000.0
2009-10-29 00:34:00,81.56,81.56,81.55,81.56,62400000.0
2009-10-29 00:35:00,81.56,81.57,81.555,81.565,68600000.0
2009-10-29 00:36:00,81.565,81.595,81.56,81.585,71600000.0
2009-10-29 00:37:00,81.58,81.62,81.58,81.6,127300000.0
2009-10-29 00:38:00,81.6,81.61,81.595,81.595,51300000.0
2009-10-29 00:39:00,81.585,81.595,81.575,81.595,74600000.0
2009-10-29 00:40:00,81.595,81.61,81.585,81.6,120300000.0
2009-10-29 00:41:00,81.605,81.61,81.595,81.605,49200000.0
2009-10-29 00:42:00,81.605,81.615,81.595,81.61,99000000.0
2009-10-29 00:43:00,81.61,81.61,81.605,81.605,20200000.0
2009-10-29 00:44:00,81.605,81.61,81.595,81.595,67400000.0
2009-10-29 00:45:00,81.6,81.605,81.595,81.595,46400000.0
2009-10-29 00:46:00,81.595,81.605,81.595,81.595,41900000.0
2009-10-29 00:47:00,81.595,81.6,81.59,81.59,52600000.0
2009-10-29 00:48:00,81.595,81.6,81.56,81.575,123500000.0
2009-10-29 00:49:00,81.575,81.58,81.575,81.575,79200000.0
2009-10-29 00:50:00,81.585,81.605,81.585,81.595,28800000.0
2009-10-29 00:51:00,81.595,81.595,81.58,81.595,133200000.0
2009-10-29 00:52:00,81.595,81.605,81.595,81.595,85800000.0
2009-10-29 00:53:00,81.59,81.635,81.59,81.635,86400000.0
2009-10-29 00:54:00,81.635,81.65,81.625,81.65,145800000.0
2009-10-29 00:55:00,81.65,81.665,81.64,81.665,68900000.0
2009-10-29 00:56:00,81.665,81.675,81.655,81.66,63600000.0
2009-10-29 00:57:00,81.66,81.665,81.645,81.66,89300000.0
2009-10-29 00:58:00,81.66,81.665,81.645,81.645,101200000.0
2009-10-29 00:59:00,81.645,81.65,81.635,81.65,81600000.0
2009-10-29 01:00:00,81.65,81.655,81.64,81.645,39200000.0
2009-10-29 01:01:00,81.64,81.665,81.64,81.665,65100000.0
2009-10-29 01:02:00,81.665,81.695,81.665,81.68,103300000.0
2009-10-29 01:03:00,81.68,81.695,81.675,81.695,144300000.0
2009-10-29 01:04:00,81.695,81.7,81.685,81.69,104300000.0
2009-10-29 01:05:00,81.69,81.705,81.69,81.7,51900000.0
2009-10-29 01:06:00,81.7,81.71,81.695,81.71,105300000.0
2009-10-29 01:07:00,81.71,81.75,81.705,81.745,122500000.0
2009-10-29 01:08:00,81.745,81.765,81.73,81.735,292400000.0
2009-10-29 01:09:00,81.745,81.745,81.735,81.74,124800000.0
2009-10-29 01:10:00,81.74,81.765,81.735,81.765,209300000.0
2009-10-29 01:11:00,81.765,81.785,81.76,81.785,186500000.0
2009-10-29 01:12:00,81.785,81.785,81.765,81.77,156100000.0
2009-10-29 01:13:00,81.77,81.775,81.77,81.77,81200000.0
2009-10-29 01:14:00,81.77,81.78,81.77,81.775,170300000.0
2009-10-29 01:15:00,81.775,81.79,81.77,81.78,115000000.0
2009-10-29 01:16:00,81.78,81.805,81.77,81.805,203800000.0
2009-10-29 01:17:00,81.805,81.815,81.795,81.81,83500000.0
2009-10-29 01:18:00,81.81,81.825,81.795,81.795,58900000.0
2009-10-29 01:19:00,81.795,81.82,81.795,81.815,64800000.0
2009-10-29 01:20:00,81.82,81.825,81.8,81.805,144800000.0
2009-10-29 01:21:00,81.805,81.805,81.775,81.785,118900000.0
2009-10-29 01:22:00,81.78,81.78,81.76,81.765,208500000.0
2009-10-29 01:23:00,81.77,81.775,81.755,81.765,182100000.0
2009-10-29 01:24:00,81.765,81.765,81.755,81.76,134100000.0
2009-10-29 01:25:00,81.76,81.76,81.725,81.725,138500000.0
2009-10-29 01:26:00,81.725,81.725,81.695,81.715,161600000.0
2009-10-29 01:27:00,81.715,81.715,81.685,81.685,124100000.0
2009-10-29 01:28:00,81.685,81.685,81.68,81.685,15900000.0
2009-10-29 01:29:00,81.68,81.685,81.63,81.64,159200000.0
2009-10-29 01:30:00,81.635,81.635,81.57,81.595,167500000.0
2009-10-29 01:31:00,81.595,81.62,81.595,81.595,128500000.0
2009-10-29 01:32:00,81.605,81.605,81.59,81.6,17600000.0
2009-10-29 01:33:00,81.595,81.605,81.595,81.605,39700000.0
2009-10-29 01:34:00,81.6,81.605,81.58,81.585,122800000.0
2009-10-29 01:35:00,81.585,81.6,81.57,81.57,96600000.0
2009-10-29 01:36:00,81.565,81.57,81.555,81.555,51900000.0
2009-10-29 01:37:00,81.555,81.555,81.525,81.525,82600000.0
2009-10-29 01:38:00,81.525,81.535,81.515,81.525,95900000.0
2009-10-29 01:39:00,81.525,81.55,81.525,81.54,48600000.0
2009-10-29 01:40:00,81.56,81.56,81.545,81.56,20800000.0
2009-10-29 01:41:00,81.56,81.59,81.545,81.585,64600000.0
2009-10-29 01:42:00,81.585,81.6,81.58,81.58,101000000.0
2009-10-29 01:43:00,81.58,81.605,81.58,81.585,185700000.0
2009-10-29 01:44:00,81.585,81.6,81.555,81.56,197300000.0
2009-10-29 01:45:00,81.56,81.585,81.56,81.585,155300000.0
2009-10-29 01:46:00,81.585,81.605,81.585,81.605,39800000.0
2009-10-29 01:47:00,81.605,81.605,81.585,81.585,106200000.0
2009-10-29 01:48:00,81.585,81.595,81.585,81.595,86100000.0
2009-10-29 01:49:00,81.6,81.6,81.575,81.575,40700000.0
2009-10-29 01:50:00,81.575,81.58,81.565,81.565,88800000.0
2009-10-29 01:51:00,81.56,81.565,81.555,81.555,87100000.0
2009-10-29 01:52:00,81.555,81.56,81.49,81.5,121500000.0
2009-10-29 01:53:00,81.505,81.51,81.48,81.485,117000000.0
2009-10-29 01:54:00,81.49,81.495,81.45,81.45,193200000.0
2009-10-29 01:55:00,81.45,81.455,81.415,81.435,239100000.0
2009-10-29 01:56:00,81.435,81.455,81.4,81.4,259700000.0
2009-10-29 01:57:00,81.4,81.415,81.39,81.395,207800000.0
2009-10-29 01:58:00,81.4,81.42,81.35,81.37,266200000.0
2009-10-29 01:59:00,81.365,81.4,81.35,81.4,151700000.0
2009-10-29 02:00:00,81.4,81.465,81.39,81.46,219700000.0
2009-10-29 02:01:00,81.46,81.47,81.44,81.45,176800000.0
2009-10-29 02:02:00,81.465,81.475,81.45,81.465,162100000.0
2009-10-29 02:03:00,81.465,81.465,81.445,81.46,258900000.0
2009-10-29 02:04:00,81.46,81.47,81.445,81.465,130800000.0
2009-10-29 02:05:00,81.475,81.53,81.475,81.495,186900000.0
2009-10-29 02:06:00,81.495,81.505,81.465,81.49,267600000.0
2009-10-29 02:07:00,81.485,81.49,81.365,81.37,156800000.0
2009-10-29 02:08:00,81.37,81.405,81.325,81.335,494400000.0
2009-10-29 02:09:00,81.335,81.35,81.235,81.245,513800001.0
2009-10-29 02:10:00,81.245,81.245,81.16,81.175,249000000.0
2009-10-29 02:11:00,81.17,81.2,81.15,81.185,320100000.0
2009-10-29 02:12:00,81.185,81.195,81.145,81.145,240400000.0
2009-10-29 02:13:00,81.15,81.18,81.145,81.155,254400000.0
2009-10-29 02:14:00,81.155,81.22,81.155,81.22,169900000.0
2009-10-29 02:15:00,81.215,81.235,81.185,81.195,294999999.0
2009-10-29 02:16:00,81.195,81.205,81.115,81.125,236000000.0
2009-10-29 02:17:00,81.12,81.14,81.035,81.035,193200000.0
2009-10-29 02:18:00,81.035,81.045,81.005,81.04,413200000.0
2009-10-29 02:19:00,81.04,81.05,80.995,81.015,395600000.0
2009-10-29 02:20:00,81.015,81.035,80.975,80.99,427900000.0
2009-10-29 02:21:00,80.995,81.005,80.97,80.975,312800000.0
2009-10-29 02:22:00,80.98,81.005,80.93,80.935,324600000.0
2009-10-29 02:23:00,80.93,80.95,80.89,80.94,394600000.0
2009-10-29 02:24:00,80.94,80.95,80.89,80.925,291200000.0
2009-10-29 02:25:00,80.925,80.94,80.9,80.93,181100000.0
2009-10-29 02:26:00,80.92,81.0,80.92,80.995,331800000.0
2009-10-29 02:27:00,80.995,81.045,80.985,81.01,198500000.0
2009-10-29 02:28:00,81.0,81.055,81.0,81.0,352000000.0
2009-10-29 02:29:00,81.0,81.055,80.98,81.055,284700000.0
2009-10-29 02:30:00,81.055,81.095,81.02,81.035,204600000.0
2009-10-29 02:31:00,81.05,81.065,81.02,81.03,361200000.0
2009-10-29 02:32:00,81.03,81.065,81.03,81.04,324700000.0
2009-10-29 02:33:00,81.04,81.1,81.04,81.1,191700000.0
2009-10-29 02:34:00,81.095,81.11,81.065,81.095,105400000.0
2009-10-29 02:35:00,81.095,81.15,81.095,81.15,245500000.0
2009-10-29 02:36:00,81.15,81.175,81.135,81.16,231700000.0
2009-10-29 02:37:00,81.165,81.165,81.095,81.105,239700000.0
2009-10-29 02:38:00,81.1,81.13,81.095,81.13,255100000.0
2009-10-29 02:39:00,81.13,81.135,81.105,81.105,306900000.0
2009-10-29 02:40:00,81.1,81.105,81.075,81.09,212000000.0
2009-10-29 02:41:00,81.095,81.12,81.075,81.095,254500000.0
2009-10-29 02:42:00,81.095,81.105,81.06,81.09,288800000.0
2009-10-29 02:43:00,81.1,81.1,81.065,81.085,151900000.0
2009-10-29 02:44:00,81.11,81.11,81.07,81.095,204600000.0
2009-10-29 02:45:00,81.085,81.125,81.075,81.105,172700000.0
2009-10-29 02:46:00,81.1,81.125,81.09,81.105,164900000.0
2009-10-29 02:47:00,81.105,81.14,81.105,81.14,118300000.0
2009-10-29 02:48:00,81.14,81.14,81.095,81.115,150600000.0
2009-10-29 02:49:00,81.115,81.155,81.115,81.14,244200000.0
2009-10-29 02:50:00,81.14,81.17,81.125,81.145,232800000.0
2009-10-29 02:51:00,81.145,81.175,81.145,81.155,103100000.0
2009-10-29 02:52:00,81.16,81.18,81.13,81.13,399700000.0
2009-10-29 02:53:00,81.125,81.15,81.12,81.13,168500000.0
2009-10-29 02:54:00,81.13,81.155,81.115,81.125,114800000.0
2009-10-29 02:55:00,81.125,81.155,81.105,81.15,207700000.0
2009-10-29 02:56:00,81.155,81.165,81.135,81.155,65400000.0
2009-10-29 02:57:00,81.155,81.17,81.13,81.14,105400000.0
2009-10-29 02:58:00,81.135,81.17,81.135,81.165,194100001.0
2009-10-29 02:59:00,81.165,81.185,81.15,81.17,116700000.0
2009-10-29 03:00:00,81.17,81.185,81.165,81.175,94400000.0
2009-10-29 03:01:00,81.175,81.205,81.175,81.195,126100000.0
2009-10-29 03:02:00,81.19,81.2,81.185,81.195,62900000.0
2009-10-29 03:03:00,81.195,81.24,81.195,81.205,155400000.0
2009-10-29 03:04:00,81.205,81.225,81.19,81.205,142700000.0
2009-10-29 03:05:00,81.21,81.21,81.17,81.17,147500000.0
2009-10-29 03:06:00,81.17,81.185,81.155,81.175,221100000.0
2009-10-29 03:07:00,81.175,81.215,81.175,81.205,117100000.0
2009-10-29 03:08:00,81.2,81.24,81.2,81.24,208800000.0
2009-10-29 03:09:00,81.245,81.275,81.235,81.265,130500000.0
2009-10-29 03:10:00,81.265,81.315,81.265,81.305,197900000.0
2009-10-29 03:11:00,81.31,81.31,81.285,81.31,145800000.0
2009-10-29 03:12:00,81.31,81.31,81.295,81.305,144300000.0
2009-10-29 03:13:00,81.305,81.31,81.285,81.285,200200000.0
2009-10-29 03:14:00,81.28,81.29,81.265,81.27,112300000.0
2009-10-29 03:15:00,81.27,81.28,81.26,81.27,120700000.0
2009-10-29 03:16:00,81.26,81.28,81.255,81.265,101400000.0
2009-10-29 03:17:00,81.265,81.29,81.26,81.29,229900000.0
2009-10-29 03:18:00,81.29,81.295,81.275,81.29,183700000.0
2009-10-29 03:19:00,81.29,81.32,81.29,81.305,207200000.0
2009-10-29 03:20:00,81.305,81.31,81.29,81.305,92000000.0
2009-10-29 03:21:00,81.3,81.31,81.285,81.31,125800000.0
2009-10-29 03:22:00,81.3,81.325,81.3,81.315,149700000.0
2009-10-29 03:23:00,81.32,81.36,81.32,81.36,163800000.0
2009-10-29 03:24:00,81.36,81.38,81.335,81.365,257600000.0
2009-10-29 03:25:00,81.365,81.415,81.365,81.415,269000000.0
2009-10-29 03:26:00,81.41,81.415,81.39,81.39,153300000.0
2009-10-29 03:27:00,81.39,81.395,81.36,81.395,239400000.0
2009-10-29 03:28:00,81.395,81.435,81.395,81.42,184000000.0
2009-10-29 03:29:00,81.43,81.445,81.395,81.395,173400000.0
2009-10-29 03:30:00,81.405,81.405,81.33,81.34,210600000.0
2009-10-29 03:31:00,81.34,81.345,81.285,81.305,183300000.0
2009-10-29 03:32:00,81.305,81.305,81.26,81.275,183800000.0
2009-10-29 03:33:00,81.275,81.275,81.26,81.26,184500000.0
2009-10-29 03:34:00,81.26,81.31,81.25,81.31,136900000.0
2009-10-29 03:35:00,81.31,81.325,81.265,81.28,234400000.0
2009-10-29 03:36:00,81.28,81.305,81.28,81.29,93600000.0
2009-10-29 03:37:00,81.28,81.31,81.275,81.28,76100000.0
2009-10-29 03:38:00,81.275,81.33,81.25,81.29,157900000.0
2009-10-29 03:39:00,81.285,81.305,81.28,81.28,131800000.0
2009-10-29 03:40:00,81.28,81.285,81.26,81.265,116600000.0
2009-10-29 03:41:00,81.265,81.265,81.24,81.245,206300000.0
2009-10-29 03:42:00,81.245,81.26,81.235,81.255,125400000.0
2009-10-29 03:43:00,81.255,81.255,81.24,81.245,52100000.0
2009-10-29 03:44:00,81.24,81.27,81.24,81.265,107100000.0
2009-10-29 03:45:00,81.265,81.265,81.235,81.25,295500000.0
2009-10-29 03:46:00,81.25,81.255,81.24,81.25,215100000.0
2009-10-29 03:47:00,81.25,81.26,81.235,81.24,92700000.0
2009-10-29 03:48:00,81.24,81.255,81.24,81.25,217200000.0
2009-10-29 03:49:00,81.25,81.27,81.24,81.27,278700000.0
2009-10-29 03:50:00,81.27,81.285,81.265,81.28,137700000.0
2009-10-29 03:51:00,81.285,81.285,81.245,81.245,109300000.0
2009-10-29 03:52:00,81.245,81.255,81.23,81.23,138500000.0
2009-10-29 03:53:00,81.225,81.225,81.18,81.18,163200000.0
2009-10-29 03:54:00,81.18,81.19,81.145,81.15,232000000.0
2009-10-29 03:55:00,81.15,81.165,81.125,81.125,199800000.0
2009-10-29 03:56:00,81.125,81.165,81.12,81.16,372200000.0
2009-10-29 03:57:00,81.16,81.16,81.11,81.12,308500000.0
2009-10-29 03:58:00,81.12,81.14,81.11,81.125,104900000.0
2009-10-29 03:59:00,81.12,81.14,81.1,81.11,142000000.0
2009-10-29 04:00:00,81.105,81.13,81.07,81.13,198700000.0
2009-10-29 04:01:00,81.13,81.16,81.11,81.11,307100000.0
2009-10-29 04:02:00,81.11,81.125,81.1,81.11,126800000.0
2009-10-29 04:03:00,81.11,81.13,81.095,81.105,232600000.0
2009-10-29 04:04:00,81.11,81.125,81.08,81.085,164000000.0
2009-10-29 04:05:00,81.085,81.13,81.065,81.11,247000000.0
2009-10-29 04:06:00,81.115,81.12,81.095,81.12,329700000.0
2009-10-29 04:07:00,81.115,81.125,81.11,81.115,202800000.0
2009-10-29 04:08:00,81.12,81.14,81.085,81.085,268200000.0
2009-10-29 04:09:00,81.095,81.12,81.09,81.12,174800000.0
2009-10-29 04:10:00,81.13,81.13,81.115,81.125,175200000.0
2009-10-29 04:11:00,81.125,81.15,81.11,81.15,212400000.0
2009-10-29 04:12:00,81.155,81.175,81.15,81.16,231800000.0
2009-10-29 04:13:00,81.16,81.17,81.11,81.11,409900000.0
2009-10-29 04:14:00,81.105,81.165,81.105,81.165,415300000.0
2009-10-29 04:15:00,81.16,81.195,81.135,81.195,364500000.0
2009-10-29 04:16:00,81.195,81.205,81.175,81.195,488000000.0
2009-10-29 04:17:00,81.195,81.205,81.19,81.2,250800000.0
2009-10-29 04:18:00,81.19,81.225,81.18,81.195,395800000.0
2009-10-29 04:19:00,81.195,81.225,81.18,81.21,427200000.0
2009-10-29 04:20:00,81.205,81.22,81.205,81.21,132100000.0
2009-10-29 04:21:00,81.2,81.205,81.195,81.2,109000000.0
2009-10-29 04:22:00,81.2,81.2,81.195,81.2,35300000.0
2009-10-29 04:23:00,81.2,81.205,81.195,81.195,212800000.0
2009-10-29 04:24:00,81.195,81.22,81.195,81.195,242600000.0
2009-10-29 04:25:00,81.2,81.21,81.185,81.19,263000000.0
2009-10-29 04:26:00,81.19,81.2,81.18,81.185,213500000.0
2009-10-29 04:27:00,81.18,81.185,81.155,81.16,103200000.0
2009-10-29 04:28:00,81.165,81.18,81.165,81.18,53700000.0
2009-10-29 04:29:00,81.18,81.185,81.17,81.17,26100000.0
2009-10-29 04:30:00,81.17,81.21,81.17,81.21,207100000.0
2009-10-29 04:31:00,81.215,81.215,81.195,81.2,202100000.0
2009-10-29 04:32:00,81.2,81.2,81.19,81.195,103300000.0
2009-10-29 04:33:00,81.2,81.23,81.2,81.23,79100000.0
2009-10-29 04:34:00,81.23,81.245,81.215,81.235,273300000.0
2009-10-29 04:35:00,81.235,81.235,81.23,81.23,122900000.0
2009-10-29 04:36:00,81.23,81.255,81.225,81.235,166900000.0
2009-10-29 04:37:00,81.23,81.245,81.215,81.22,172900000.0
2009-10-29 04:38:00,81.22,81.225,81.215,81.225,187400000.0
2009-10-29 04:39:00,81.22,81.27,81.215,81.24,282400000.0
2009-10-29 04:40:00,81.24,81.31,81.235,81.3,471400000.0
2009-10-29 04:41:00,81.3,81.305,81.265,81.265,321500000.0
2009-10-29 04:42:00,81.265,81.275,81.25,81.265,332600000.0
2009-10-29 04:43:00,81.265,81.265,81.225,81.235,292400000.0
2009-10-29 04:44:00,81.235,81.24,81.205,81.23,263000000.0
2009-10-29 04:45:00,81.23,81.255,81.23,81.235,289400000.0
2009-10-29 04:46:00,81.245,81.255,81.23,81.235,566500000.0
2009-10-29 04:47:00,81.235,81.24,81.225,81.24,299800000.0
2009-10-29 04:48:00,81.24,81.26,81.225,81.25,471400000.0
2009-10-29 04:49:00,81.25,81.255,81.235,81.24,560000001.0
2009-10-29 04:50:00,81.24,81.26,81.24,81.25,528400000.0
2009-10-29 04:51:00,81.25,81.275,81.24,81.255,536300000.0
2009-10-29 04:52:00,81.255,81.285,81.255,81.265,373500000.0
2009-10-29 04:53:00,81.255,81.27,81.25,81.255,68500000.0
2009-10-29 04:54:00,81.265,81.27,81.24,81.255,84700000.0
2009-10-29 04:55:00,81.255,81.27,81.24,81.25,206100000.0
2009-10-29 04:56:00,81.25,81.26,81.235,81.235,249600000.0
2009-10-29 04:57:00,81.235,81.24,81.195,81.195,514000000.0
2009-10-29 04:58:00,81.195,81.205,81.18,81.18,85300000.0
2009-10-29 04:59:00,81.175,81.18,81.11,81.115,401000000.0
2009-10-29 05:00:00,81.115,81.165,81.11,81.135,322200000.0
2009-10-29 05:01:00,81.14,81.145,81.105,81.12,370300000.0
2009-10-29 05:02:00,81.12,81.135,81.1,81.11,443300000.0
2009-10-29 05:03:00,81.11,81.145,81.1,81.145,292500000.0
2009-10-29 05:04:00,81.14,81.15,81.09,81.09,161000000.0
2009-10-29 05:05:00,81.1,81.1,81.05,81.055,107600000.0
2009-10-29 05:06:00,81.055,81.055,80.99,81.03,387000001.0
2009-10-29 05:07:00,81.035,81.05,81.015,81.035,415200000.0
2009-10-29 05:08:00,81.035,81.05,81.035,81.04,240100000.0
2009-10-29 05:09:00,81.035,81.05,81.025,81.035,493900000.0
2009-10-29 05:10:00,81.035,81.035,81.015,81.025,678800000.0
2009-10-29 05:11:00,81.025,81.04,80.995,81.015,231700000.0
2009-10-29 05:12:00,81.02,81.025,80.995,81.005,292100000.0
2009-10-29 05:13:00,81.01,81.045,81.01,81.04,194900000.0
2009-10-29 05:14:00,81.04,81.07,81.035,81.045,233500000.0
2009-10-29 05:15:00,81.045,81.05,81.0,81.0,461100000.0
2009-10-29 05:16:00,81.0,81.015,80.985,80.995,308600000.0
2009-10-29 05:17:00,80.995,81.005,80.985,80.99,244500000.0
2009-10-29 05:18:00,80.99,80.995,80.94,80.965,322000000.0
2009-10-29 05:19:00,80.965,80.965,80.885,80.89,247600000.0
2009-10-29 05:20:00,80.89,80.945,80.89,80.935,527200000.0
2009-10-29 05:21:00,80.935,80.945,80.925,80.925,254900000.0
2009-10-29 05:22:00,80.925,80.93,80.88,80.93,448800000.0
2009-10-29 05:23:00,80.925,80.95,80.925,80.945,87000000.0
2009-10-29 05:24:00,80.94,80.955,80.935,80.955,115500000.0
2009-10-29 05:25:00,80.955,80.995,80.955,80.985,176300000.0
2009-10-29 05:26:00,80.985,80.995,80.97,80.98,220700000.0
2009-10-29 05:27:00,80.98,80.995,80.955,80.99,89500000.0
2009-10-29 05:28:00,80.99,81.0,80.98,80.985,196200000.0
2009-10-29 05:29:00,81.0,81.01,80.985,80.985,269900000.0
2009-10-29 05:30:00,80.99,80.99,80.95,80.95,143200000.0
2009-10-29 05:31:00,80.945,80.96,80.92,80.96,261300000.0
2009-10-29 05:32:00,80.965,81.03,80.965,80.975,476700000.0
2009-10-29 05:33:00,80.98,81.065,80.975,81.055,412000000.0
2009-10-29 05:34:00,81.05,81.065,81.035,81.04,243700000.0
2009-10-29 05:35:00,81.045,81.055,81.035,81.055,283900000.0
2009-10-29 05:36:00,81.055,81.055,81.02,81.025,244200000.0
2009-10-29 05:37:00,81.025,81.065,81.025,81.065,338700000.0
2009-10-29 05:38:00,81.065,81.1,81.06,81.1,315700000.0
2009-10-29 05:39:00,81.09,81.1,81.045,81.05,301100000.0
2009-10-29 05:40:00,81.05,81.07,81.05,81.05,91100000.0
2009-10-29 05:41:00,81.045,81.09,81.045,81.085,238700000.0
2009-10-29 05:42:00,81.085,81.095,81.075,81.08,277300000.0
2009-10-29 05:43:00,81.08,81.09,81.075,81.075,292000000.0
2009-10-29 05:44:00,81.075,81.08,81.055,81.055,176900000.0
2009-10-29 05:45:00,81.055,81.055,81.035,81.045,228700000.0
2009-10-29 05:46:00,81.045,81.055,81.035,81.05,157200000.0
2009-10-29 05:47:00,81.05,81.065,81.025,81.055,275700000.0
2009-10-29 05:48:00,81.065,81.075,81.055,81.065,87000000.0
2009-10-29 05:49:00,81.065,81.065,81.035,81.04,102100000.0
2009-10-29 05:50:00,81.05,81.055,81.035,81.035,252500001.0
2009-10-29 05:51:00,81.035,81.055,81.025,81.025,377300000.0
2009-10-29 05:52:00,81.025,81.045,81.02,81.04,136500000.0
2009-10-29 05:53:00,81.04,81.045,81.03,81.04,137900000.0
2009-10-29 05:54:00,81.04,81.045,80.995,81.005,206900000.0
2009-10-29 05:55:00,81.01,81.025,80.985,81.005,155700000.0
2009-10-29 05:56:00,81.005,81.015,80.985,80.985,170200000.0
2009-10-29 05:57:00,80.985,80.995,80.975,80.99,134800000.0
2009-10-29 05:58:00,80.99,81.02,80.99,81.015,77700000.0
2009-10-29 05:59:00,81.015,81.03,81.015,81.03,162600000.0
2009-10-29 06:00:00,81.025,81.04,81.025,81.035,238600000.0
2009-10-29 06:01:00,81.035,81.035,81.02,81.03,153600000.0
2009-10-29 06:02:00,81.03,81.03,81.005,81.015,153800000.0
2009-10-29 06:03:00,81.01,81.02,81.0,81.0,255700000.0
2009-10-29 06:04:00,81.005,81.035,81.0,81.025,166700000.0
2009-10-29 06:05:00,81.025,81.055,81.01,81.015,308500000.0
2009-10-29 06:06:00,81.02,81.03,81.015,81.03,245000000.0
2009-10-29 06:07:00,81.03,81.105,81.0,81.085,373800000.0
2009-10-29 06:08:00,81.085,81.09,81.05,81.055,200900000.0
2009-10-29 06:09:00,81.05,81.065,81.04,81.04,57600000.0
2009-10-29 06:10:00,81.04,81.04,81.025,81.025,35500000.0
2009-10-29 06:11:00,81.025,81.03,81.02,81.025,142900000.0
2009-10-29 06:12:00,81.025,81.03,81.025,81.03,121200000.0
2009-10-29 06:13:00,81.025,81.04,81.025,81.03,53700000.0
2009-10-29 06:14:00,81.045,81.07,81.045,81.07,73600000.0
2009-10-29 06:15:00,81.075,81.075,81.065,81.065,36200000.0
2009-10-29 06:16:00,81.065,81.085,81.06,81.08,259200000.0
2009-10-29 06:17:00,81.08,81.11,81.08,81.09,369800000.0
2009-10-29 06:18:00,81.09,81.13,81.085,81.115,511400000.0
2009-10-29 06:19:00,81.11,81.125,81.11,81.125,200400000.0
2009-10-29 06:20:00,81.125,81.125,81.115,81.115,106200000.0
2009-10-29 06:21:00,81.12,81.125,81.105,81.11,87300000.0
2009-10-29 06:22:00,81.11,81.115,81.075,81.075,137500000.0
2009-10-29 06:23:00,81.075,81.075,81.045,81.065,179700000.0
2009-10-29 06:24:00,81.055,81.065,81.05,81.055,166900000.0
2009-10-29 06:25:00,81.055,81.055,81.05,81.055,52100000.0
2009-10-29 06:26:00,81.05,81.055,81.045,81.045,181900000.0
2009-10-29 06:27:00,81.045,81.055,81.04,81.05,105900000.0
2009-10-29 06:28:00,81.045,81.045,81.04,81.04,26700000.0
2009-10-29 06:29:00,81.04,81.055,81.04,81.04,179700000.0
2009-10-29 06:30:00,81.04,81.055,81.035,81.055,51200000.0
2009-10-29 06:31:00,81.05,81.055,81.045,81.045,43100000.0
2009-10-29 06:32:00,81.045,81.045,81.015,81.04,219400000.0
2009-10-29 06:33:00,81.04,81.065,81.035,81.05,151000000.0
2009-10-29 06:34:00,81.05,81.055,81.03,81.035,328300000.0
2009-10-29 06:35:00,81.03,81.045,81.025,81.03,216900000.0
2009-10-29 06:36:00,81.03,81.06,81.03,81.035,271600000.0
2009-10-29 06:37:00,81.04,81.045,81.03,81.035,182600000.0
2009-10-29 06:38:00,81.035,81.045,81.035,81.045,39000000.0
2009-10-29 06:39:00,81.035,81.05,81.035,81.05,52900000.0
2009-10-29 06:40:00,81.05,81.055,81.03,81.055,133700000.0
2009-10-29 06:41:00,81.055,81.075,81.055,81.06,210300000.0
2009-10-29 06:42:00,81.065,81.08,81.06,81.065,117300000.0
2009-10-29 06:43:00,81.065,81.08,81.065,81.075,66600000.0
2009-10-29 06:44:00,81.075,81.095,81.075,81.085,190700000.0
2009-10-29 06:45:00,81.085,81.135,81.085,81.125,199600000.0
2009-10-29 06:46:00,81.13,81.14,81.11,81.125,320800000.0
2009-10-29 06:47:00,81.125,81.155,81.12,81.125,357100000.0
2009-10-29 06:48:00,81.12,81.14,81.12,81.125,238400000.0
2009-10-29 06:49:00,81.13,81.145,81.125,81.13,155700000.0
2009-10-29 06:50:00,81.13,81.14,81.1,81.105,180700000.0
2009-10-29 06:51:00,81.105,81.11,81.1,81.11,80900000.0
2009-10-29 06:52:00,81.12,81.13,81.1,81.1,67000000.0
2009-10-29 06:53:00,81.11,81.11,81.065,81.075,151700000.0
2009-10-29 06:54:00,81.075,81.11,81.07,81.095,106100000.0
2009-10-29 06:55:00,81.08,81.09,81.075,81.08,153500000.0
2009-10-29 06:56:00,81.08,81.09,81.07,81.07,215600000.0
2009-10-29 06:57:00,81.065,81.085,81.055,81.075,273199999.0
2009-10-29 06:58:00,81.08,81.105,81.075,81.105,188500000.0
2009-10-29 06:59:00,81.105,81.11,81.095,81.1,142900000.0
2009-10-29 07:00:00,81.1,81.11,81.08,81.09,201100000.0
2009-10-29 07:01:00,81.09,81.105,81.085,81.105,262100000.0
2009-10-29 07:02:00,81.105,81.125,81.105,81.12,106000000.0
2009-10-29 07:03:00,81.125,81.14,81.12,81.135,109300000.0
2009-10-29 07:04:00,81.135,81.16,81.12,81.12,262300000.0
2009-10-29 07:05:00,81.12,81.14,81.12,81.135,185200000.0
2009-10-29 07:06:00,81.13,81.155,81.13,81.155,185200000.0
2009-10-29 07:07:00,81.15,81.155,81.14,81.145,228800000.0
2009-10-29 07:08:00,81.155,81.17,81.145,81.15,251500000.0
2009-10-29 07:09:00,81.15,81.165,81.135,81.155,221000000.0
2009-10-29 07:10:00,81.155,81.16,81.115,81.14,289700000.0
2009-10-29 07:11:00,81.14,81.18,81.135,81.17,253600000.0
2009-10-29 07:12:00,81.175,81.185,81.15,81.18,228400000.0
2009-10-29 07:13:00,81.185,81.19,81.16,81.16,223800000.0
2009-10-29 07:14:00,81.17,81.2,81.165,81.19,212400000.0
2009-10-29 07:15:00,81.19,81.21,81.19,81.205,171300000.0
2009-10-29 07:16:00,81.205,81.21,81.195,81.2,176300000.0
2009-10-29 07:17:00,81.2,81.22,81.195,81.2,293700000.0
2009-10-29 07:18:00,81.2,81.22,81.2,81.21,229000000.0
2009-10-29 07:19:00,81.21,81.26,81.21,81.225,203900000.0
2009-10-29 07:20:00,81.225,81.265,81.22,81.25,351200000.0
2009-10-29 07:21:00,81.245,81.275,81.235,81.24,519600000.0
2009-10-29 07:22:00,81.24,81.275,81.24,81.255,223800000.0
2009-10-29 07:23:00,81.255,81.255,81.22,81.235,396100000.0
2009-10-29 07:24:00,81.23,81.27,81.23,81.245,287700000.0
2009-10-29 07:25:00,81.245,81.27,81.235,81.265,207500000.0
2009-10-29 07:26:00,81.265,81.27,81.25,81.255,105700000.0
2009-10-29 07:27:00,81.255,81.265,81.245,81.255,197300000.0
2009-10-29 07:28:00,81.26,81.27,81.25,81.25,280900000.0
2009-10-29 07:29:00,81.25,81.285,81.25,81.265,466700000.0
2009-10-29 07:30:00,81.27,81.29,81.27,81.28,286600000.0
2009-10-29 07:31:00,81.28,81.28,81.26,81.265,535400000.0
2009-10-29 07:32:00,81.265,81.27,81.225,81.235,412300000.0
2009-10-29 07:33:00,81.235,81.25,81.22,81.225,218100000.0
2009-10-29 07:34:00,81.225,81.255,81.225,81.25,141100000.0
2009-10-29 07:35:00,81.245,81.26,81.24,81.255,132800000.0
2009-10-29 07:36:00,81.255,81.27,81.255,81.27,450300000.0
2009-10-29 07:37:00,81.265,81.285,81.265,81.285,249400001.0
2009-10-29 07:38:00,81.285,81.29,81.255,81.255,187899999.0
2009-10-29 07:39:00,81.255,81.265,81.235,81.24,428400000.0
2009-10-29 07:40:00,81.24,81.25,81.225,81.24,276800000.0
2009-10-29 07:41:00,81.24,81.27,81.24,81.27,193599999.0
2009-10-29 07:42:00,81.27,81.28,81.265,81.265,173300001.0
2009-10-29 07:43:00,81.27,81.275,81.265,81.27,81900000.0
2009-10-29 07:44:00,81.27,81.27,81.26,81.265,92300000.0
2009-10-29 07:45:00,81.26,81.265,81.255,81.265,71100000.0
2009-10-29 07:46:00,81.265,81.27,81.245,81.25,222300000.0
2009-10-29 07:47:00,81.25,81.265,81.245,81.25,175600000.0
2009-10-29 07:48:00,81.25,81.265,81.235,81.25,210900000.0
2009-10-29 07:49:00,81.255,81.265,81.24,81.245,88800000.0
2009-10-29 07:50:00,81.245,81.26,81.245,81.25,89100000.0
2009-10-29 07:51:00,81.245,81.245,81.23,81.235,84000000.0
2009-10-29 07:52:00,81.235,81.24,81.22,81.225,222200000.0
2009-10-29 07:53:00,81.22,81.24,81.21,81.23,173400000.0
2009-10-29 07:54:00,81.235,81.255,81.235,81.25,112100000.0
2009-10-29 07:55:00,81.245,81.26,81.21,81.22,374699999.0
2009-10-29 07:56:00,81.22,81.225,81.21,81.215,305900000.0
2009-10-29 07:57:00,81.215,81.22,81.19,81.21,97400000.0
2009-10-29 07:58:00,81.21,81.27,81.21,81.245,396300000.0
2009-10-29 07:59:00,81.245,81.32,81.24,81.32,445400000.0
2009-10-29 08:00:00,81.32,81.33,81.26,81.265,610399999.0
2009-10-29 08:01:00,81.265,81.27,81.24,81.245,375800000.0
2009-10-29 08:02:00,81.255,81.26,81.24,81.25,286900000.0
2009-10-29 08:03:00,81.25,81.255,81.225,81.225,307800000.0
2009-10-29 08:04:00,81.225,81.24,81.2,81.21,575600000.0
2009-10-29 08:05:00,81.21,81.215,81.195,81.2,378900000.0
2009-10-29 08:06:00,81.195,81.205,81.18,81.195,309100000.0
2009-10-29 08:07:00,81.195,81.215,81.185,81.195,429599999.0
2009-10-29 08:08:00,81.195,81.23,81.19,81.23,490000000.0
2009-10-29 08:09:00,81.23,81.26,81.23,81.26,331700000.0
2009-10-29 08:10:00,81.26,81.26,81.235,81.24,280900000.0
2009-10-29 08:11:00,81.24,81.275,81.235,81.265,170400000.0
2009-10-29 08:12:00,81.26,81.275,81.245,81.245,435000000.0
2009-10-29 08:13:00,81.245,81.255,81.24,81.245,438700000.0
2009-10-29 08:14:00,81.245,81.245,81.21,81.215,459500000.0
2009-10-29 08:15:00,81.22,81.225,81.205,81.205,322500000.0
2009-10-29 08:16:00,81.205,81.205,81.2,81.205,63400000.0
2009-10-29 08:17:00,81.21,81.215,81.195,81.2,266100000.0
2009-10-29 08:18:00,81.205,81.215,81.195,81.21,288200000.0
2009-10-29 08:19:00,81.21,81.215,81.2,81.205,243300000.0
2009-10-29 08:20:00,81.205,81.215,81.205,81.21,206700000.0
2009-10-29 08:21:00,81.21,81.215,81.205,81.215,128200000.0
2009-10-29 08:22:00,81.215,81.22,81.205,81.215,305600000.0
2009-10-29 08:23:00,81.21,81.22,81.195,81.2,362700001.0
2009-10-29 08:24:00,81.205,81.21,81.195,81.205,140400000.0
2009-10-29 08:25:00,81.205,81.205,81.175,81.195,256500001.0
2009-10-29 08:26:00,81.195,81.195,81.15,81.15,238800000.0
2009-10-29 08:27:00,81.15,81.18,81.15,81.17,236200000.0
2009-10-29 08:28:00,81.165,81.195,81.155,81.18,227400000.0
2009-10-29 08:29:00,81.18,81.21,81.18,81.2,316700001.0
2009-10-29 08:30:00,81.195,81.205,81.195,81.195,321800000.0
2009-10-29 08:31:00,81.195,81.195,81.19,81.19,96800000.0
2009-10-29 08:32:00,81.19,81.195,81.185,81.195,160700000.0
2009-10-29 08:33:00,81.195,81.21,81.195,81.21,40000000.0
2009-10-29 08:34:00,81.21,81.22,81.21,81.22,42900000.0
2009-10-29 08:35:00,81.22,81.22,81.18,81.19,188500000.0
2009-10-29 08:36:00,81.19,81.195,81.18,81.185,272300000.0
2009-10-29 08:37:00,81.185,81.195,81.18,81.19,62300000.0
2009-10-29 08:38:00,81.19,81.195,81.18,81.185,36800000.0
2009-10-29 08:39:00,81.185,81.195,81.175,81.185,432100000.0
2009-10-29 08:40:00,81.185,81.185,81.155,81.155,245800000.0
2009-10-29 08:41:00,81.155,81.175,81.105,81.12,1145499996.0
2009-10-29 08:42:00,81.13,81.17,81.11,81.145,507499998.0
2009-10-29 08:43:00,81.145,81.16,81.12,81.13,496999999.0
2009-10-29 08:44:00,81.13,81.155,81.12,81.13,767300001.0
2009-10-29 08:45:00,81.13,81.14,81.12,81.125,497100001.0
2009-10-29 08:46:00,81.125,81.14,81.09,81.105,902400001.0
2009-10-29 08:47:00,81.1,81.105,81.085,81.105,567400000.0
2009-10-29 08:48:00,81.1,81.1,81.08,81.095,329900001.0
2009-10-29 08:49:00,81.095,81.145,81.095,81.13,195400000.0
2009-10-29 08:50:00,81.13,81.2,81.13,81.18,515000000.0
2009-10-29 08:51:00,81.18,81.185,81.16,81.185,147400000.0
2009-10-29 08:52:00,81.19,81.195,81.165,81.17,180600000.0
2009-10-29 08:53:00,81.175,81.175,81.16,81.165,238700000.0
2009-10-29 08:54:00,81.165,81.185,81.16,81.165,400200000.0
2009-10-29 08:55:00,81.165,81.18,81.165,81.18,348100000.0
2009-10-29 08:56:00,81.18,81.195,81.175,81.195,248400000.0
2009-10-29 08:57:00,81.195,81.23,81.195,81.2,436800000.0
2009-10-29 08:58:00,81.2,81.22,81.2,81.215,269200000.0
2009-10-29 08:59:00,81.215,81.235,81.21,81.22,453800000.0
2009-10-29 09:00:00,81.22,81.24,81.22,81.235,201500000.0
2009-10-29 09:01:00,81.235,81.275,81.215,81.275,355000000.0
2009-10-29 09:02:00,81.275,81.335,81.265,81.31,287400000.0
2009-10-29 09:03:00,81.315,81.315,81.3,81.3,238400000.0
2009-10-29 09:04:00,81.3,81.315,81.28,81.28,336000000.0
2009-10-29 09:05:00,81.285,81.3,81.275,81.295,121300000.0
2009-10-29 09:06:00,81.295,81.295,81.27,81.285,307200000.0
2009-10-29 09:07:00,81.29,81.365,81.285,81.36,360600000.0
2009-10-29 09:08:00,81.36,81.39,81.345,81.35,482400000.0
2009-10-29 09:09:00,81.35,81.385,81.35,81.36,521900000.0
2009-10-29 09:10:00,81.36,81.395,81.355,81.395,433800000.0
2009-10-29 09:11:00,81.405,81.405,81.34,81.34,747399999.0
2009-10-29 09:12:00,81.34,81.34,81.28,81.32,678199998.0
2009-10-29 09:13:00,81.32,81.35,81.315,81.345,417800000.0
2009-10-29 09:14:00,81.35,81.365,81.34,81.35,346700000.0
2009-10-29 09:15:00,81.35,81.365,81.32,81.325,826500001.0
2009-10-29 09:16:00,81.325,81.36,81.32,81.35,456700000.0
2009-10-29 09:17:00,81.35,81.365,81.35,81.35,321599999.0
2009-10-29 09:18:00,81.35,81.395,81.35,81.395,256600000.0
2009-10-29 09:19:00,81.395,81.4,81.355,81.36,191200000.0
2009-10-29 09:20:00,81.36,81.36,81.295,81.295,257400000.0
2009-10-29 09:21:00,81.285,81.305,81.27,81.29,445800000.0
2009-10-29 09:22:00,81.29,81.295,81.24,81.24,219400000.0
2009-10-29 09:23:00,81.245,81.255,81.215,81.215,198100000.0
2009-10-29 09:24:00,81.215,81.235,81.21,81.235,232800000.0
2009-10-29 09:25:00,81.23,81.295,81.23,81.295,354200000.0
2009-10-29 09:26:00,81.28,81.285,81.26,81.275,94900000.0
2009-10-29 09:27:00,81.28,81.315,81.275,81.295,306500000.0
2009-10-29 09:28:00,81.295,81.32,81.285,81.31,318700000.0
2009-10-29 09:29:00,81.305,81.315,81.29,81.295,396100000.0
2009-10-29 09:30:00,81.3,81.315,81.295,81.3,84100000.0
2009-10-29 09:31:00,81.305,81.325,81.29,81.305,452200000.0
2009-10-29 09:32:00,81.305,81.32,81.295,81.31,310700000.0
2009-10-29 09:33:00,81.31,81.315,81.3,81.315,212500000.0
2009-10-29 09:34:00,81.315,81.32,81.28,81.305,361400000.0
2009-10-29 09:35:00,81.305,81.31,81.295,81.305,405700000.0
2009-10-29 09:36:00,81.31,81.32,81.3,81.31,234300000.0
2009-10-29 09:37:00,81.31,81.345,81.31,81.34,251200000.0
2009-10-29 09:38:00,81.34,81.39,81.335,81.38,261600000.0
2009-10-29 09:39:00,81.38,81.465,81.38,81.465,441900000.0
2009-10-29 09:40:00,81.465,81.515,81.445,81.46,481300000.0
2009-10-29 09:41:00,81.46,81.515,81.46,81.51,555800000.0
2009-10-29 09:42:00,81.51,81.6,81.51,81.585,608300000.0
2009-10-29 09:43:00,81.585,81.6,81.57,81.58,409700000.0
2009-10-29 09:44:00,81.58,81.635,81.58,81.61,568600000.0
2009-10-29 09:45:00,81.615,81.65,81.615,81.63,458200000.0
2009-10-29 09:46:00,81.63,81.705,81.625,81.7,705200000.0
2009-10-29 09:47:00,81.7,81.72,81.675,81.71,589100000.0
2009-10-29 09:48:00,81.71,81.74,81.69,81.715,725900000.0
2009-10-29 09:49:00,81.72,81.725,81.67,81.675,592800001.0
2009-10-29 09:50:00,81.67,81.685,81.64,81.66,529400000.0
2009-10-29 09:51:00,81.66,81.66,81.6,81.61,516300000.0
2009-10-29 09:52:00,81.61,81.695,81.61,81.69,551500000.0
2009-10-29 09:53:00,81.68,81.72,81.68,81.72,669900000.0
2009-10-29 09:54:00,81.725,81.73,81.7,81.72,378300000.0
2009-10-29 09:55:00,81.72,81.76,81.72,81.755,426500001.0
2009-10-29 09:56:00,81.755,81.76,81.68,81.68,575400000.0
2009-10-29 09:57:00,81.68,81.685,81.665,81.67,438200000.0
2009-10-29 09:58:00,81.67,81.68,81.635,81.67,505400000.0
2009-10-29 09:59:00,81.67,81.695,81.655,81.665,404600000.0
2009-10-29 10:00:00,81.665,81.685,81.66,81.675,686000000.0
2009-10-29 10:01:00,81.68,81.69,81.655,81.675,471000000.0
2009-10-29 10:02:00,81.675,81.69,81.575,81.585,673200000.0
2009-10-29 10:03:00,81.585,81.585,81.55,81.55,430000000.0
2009-10-29 10:04:00,81.55,81.565,81.495,81.505,565500000.0
2009-10-29 10:05:00,81.51,81.555,81.47,81.545,639700000.0
2009-10-29 10:06:00,81.545,81.56,81.525,81.54,549500000.0
2009-10-29 10:07:00,81.545,81.55,81.495,81.5,443900000.0
2009-10-29 10:08:00,81.525,81.555,81.51,81.54,596600000.0
2009-10-29 10:09:00,81.545,81.565,81.51,81.51,405500000.0
2009-10-29 10:10:00,81.515,81.515,81.465,81.5,319700000.0
2009-10-29 10:11:00,81.5,81.54,81.5,81.525,568399999.0
2009-10-29 10:12:00,81.53,81.575,81.52,81.57,539899999.0
2009-10-29 10:13:00,81.57,81.63,81.57,81.63,437800000.0
2009-10-29 10:14:00,81.63,81.68,81.615,81.675,510500000.0
2009-10-29 10:15:00,81.67,81.715,81.655,81.7,543100000.0
2009-10-29 10:16:00,81.7,81.725,81.69,81.725,807500000.0
2009-10-29 10:17:00,81.725,81.79,81.725,81.775,887099998.0
2009-10-29 10:18:00,81.775,81.79,81.75,81.77,834300000.0
2009-10-29 10:19:00,81.775,81.83,81.77,81.8,1055200001.0
2009-10-29 10:20:00,81.8,81.89,81.795,81.87,868399998.0
2009-10-29 10:21:00,81.87,81.96,81.86,81.95,1023600000.0
2009-10-29 10:22:00,81.95,81.965,81.93,81.935,701800000.0
2009-10-29 10:23:00,81.935,81.945,81.915,81.93,636600001.0
2009-10-29 10:24:00,81.93,81.975,81.925,81.935,802700002.0
2009-10-29 10:25:00,81.935,81.96,81.915,81.93,897799998.0
2009-10-29 10:26:00,81.93,81.955,81.93,81.93,542000000.0
2009-10-29 10:27:00,81.93,81.94,81.9,81.905,632100000.0
2009-10-29 10:28:00,81.9,81.945,81.9,81.93,786999998.0
2009-10-29 10:29:00,81.93,81.97,81.93,81.96,767000001.0
2009-10-29 10:30:00,81.96,81.96,81.92,81.94,679199998.0
2009-10-29 10:31:00,81.935,81.935,81.895,81.92,614199997.0
2009-10-29 10:32:00,81.915,81.915,81.87,81.88,770900000.0
2009-10-29 10:33:00,81.88,81.91,81.88,81.895,499400002.0
2009-10-29 10:34:00,81.895,81.92,81.87,81.91,1053400000.0
2009-10-29 10:35:00,81.915,81.955,81.895,81.93,647200000.0
2009-10-29 10:36:00,81.93,81.945,81.92,81.935,650500001.0
2009-10-29 10:37:00,81.94,81.94,81.92,81.935,286600000.0
2009-10-29 10:38:00,81.935,81.935,81.905,81.905,250300000.0
2009-10-29 10:39:00,81.9,81.905,81.89,81.895,375599999.0
2009-10-29 10:40:00,81.895,81.9,81.875,81.89,641300000.0
2009-10-29 10:41:00,81.895,81.91,81.845,81.87,509900000.0
2009-10-29 10:42:00,81.87,81.87,81.84,81.85,473800000.0
2009-10-29 10:43:00,81.84,81.855,81.84,81.845,227000000.0
2009-10-29 10:44:00,81.845,81.845,81.81,81.82,283500000.0
2009-10-29 10:45:00,81.825,81.835,81.815,81.825,423000000.0
2009-10-29 10:46:00,81.82,81.845,81.82,81.83,448900000.0
2009-10-29 10:47:00,81.825,81.825,81.8,81.805,592500000.0
2009-10-29 10:48:00,81.805,81.83,81.795,81.825,484300000.0
2009-10-29 10:49:00,81.825,81.84,81.805,81.83,319800000.0
2009-10-29 10:50:00,81.83,81.94,81.825,81.94,704900000.0
2009-10-29 10:51:00,81.94,81.95,81.91,81.95,765899998.0
2009-10-29 10:52:00,81.94,81.98,81.935,81.975,525500000.0
2009-10-29 10:53:00,81.975,81.995,81.955,81.99,598100001.0
2009-10-29 10:54:00,81.995,82.035,81.98,81.98,413500000.0
2009-10-29 10:55:00,81.98,81.98,81.94,81.945,449000001.0
2009-10-29 10:56:00,81.945,81.99,81.925,81.945,764500001.0
2009-10-29 10:57:00,81.945,81.955,81.925,81.95,553300000.0
2009-10-29 10:58:00,81.95,81.955,81.92,81.945,664699999.0
2009-10-29 10:59:00,81.945,81.945,81.9,81.91,430900000.0
2009-10-29 11:00:00,81.91,81.91,81.875,81.895,275800000.0
2009-10-29 11:01:00,81.9,81.92,81.88,81.915,449100001.0
2009-10-29 11:02:00,81.915,81.92,81.895,81.92,333400000.0
2009-10-29 11:03:00,81.92,81.925,81.89,81.89,538100002.0
2009-10-29 11:04:00,81.89,81.9,81.875,81.895,604800000.0
2009-10-29 11:05:00,81.895,81.935,81.895,81.93,430300001.0
2009-10-29 11:06:00,81.935,81.96,81.935,81.955,685100000.0
2009-10-29 11:07:00,81.96,82.01,81.96,82.005,738000000.0
2009-10-29 11:08:00,82.005,82.035,82.0,82.02,644900000.0
2009-10-29 11:09:00,82.02,82.05,82.015,82.05,532600001.0
2009-10-29 11:10:00,82.05,82.06,82.03,82.035,477900000.0
2009-10-29 11:11:00,82.035,82.04,82.02,82.035,454400001.0
2009-10-29 11:12:00,82.04,82.065,82.035,82.04,798600000.0
2009-10-29 11:13:00,82.035,82.045,82.01,82.01,833800000.0
2009-10-29 11:14:00,82.01,82.02,82.0,82.005,478900001.0
2009-10-29 11:15:00,82.005,82.01,81.975,81.99,534900001.0
2009-10-29 11:16:00,81.995,82.01,81.975,82.0,767199999.0
2009-10-29 11:17:00,82.0,82.04,81.995,82.035,656100000.0
2009-10-29 11:18:00,82.03,82.045,82.015,82.015,711300001.0
2009-10-29 11:19:00,82.015,82.05,82.01,82.045,886000000.0
2009-10-29 11:20:00,82.045,82.065,82.035,82.045,518100000.0
2009-10-29 11:21:00,82.04,82.045,82.02,82.04,727900000.0
2009-10-29 11:22:00,82.04,82.08,82.03,82.065,793200000.0
2009-10-29 11:23:00,82.06,82.09,82.045,82.085,900900000.0
2009-10-29 11:24:00,82.09,82.1,82.075,82.1,498700000.0
2009-10-29 11:25:00,82.09,82.105,82.055,82.105,619200001.0
2009-10-29 11:26:00,82.105,82.105,82.08,82.085,501700000.0
2009-10-29 11:27:00,82.085,82.1,82.06,82.07,554000000.0
2009-10-29 11:28:00,82.07,82.075,82.05,82.06,364100000.0
2009-10-29 11:29:00,82.06,82.07,82.055,82.06,171100000.0
2009-10-29 11:30:00,82.06,82.075,82.06,82.075,292500000.0
2009-10-29 11:31:00,82.07,82.07,82.04,82.04,696400000.0
2009-10-29 11:32:00,82.04,82.05,82.035,82.045,387900000.0
2009-10-29 11:33:00,82.04,82.065,82.035,82.05,562500000.0
2009-10-29 11:34:00,82.05,82.06,82.005,82.015,542099999.0
2009-10-29 11:35:00,82.015,82.02,82.005,82.01,509800000.0
2009-10-29 11:36:00,82.015,82.035,82.01,82.025,452600000.0
2009-10-29 11:37:00,82.025,82.03,82.01,82.015,464100000.0
2009-10-29 11:38:00,82.015,82.015,81.96,81.975,472400000.0
2009-10-29 11:39:00,81.975,81.985,81.97,81.98,384800000.0
2009-10-29 11:40:00,81.98,81.99,81.945,81.99,687100000.0
2009-10-29 11:41:00,81.99,82.0,81.97,81.995,537200000.0
2009-10-29 11:42:00,81.995,82.005,81.975,81.98,274800000.0
2009-10-29 11:43:00,81.985,81.99,81.98,81.985,213900000.0
2009-10-29 11:44:00,81.99,81.995,81.98,81.98,430700000.0
2009-10-29 11:45:00,81.985,82.0,81.97,82.0,373300000.0
2009-10-29 11:46:00,82.0,82.045,81.995,82.045,408300000.0
2009-10-29 11:47:00,82.045,82.07,82.045,82.07,386000000.0
2009-10-29 11:48:00,82.075,82.075,82.055,82.055,343800000.0
2009-10-29 11:49:00,82.055,82.07,82.035,82.035,816599999.0
2009-10-29 11:50:00,82.035,82.1,82.035,82.1,803600000.0
2009-10-29 11:51:00,82.1,82.15,82.1,82.125,576900000.0
2009-10-29 11:52:00,82.125,82.165,82.125,82.155,558600000.0
2009-10-29 11:53:00,82.155,82.155,82.11,82.115,355700000.0
2009-10-29 11:54:00,82.11,82.125,82.105,82.12,581700000.0
2009-10-29 11:55:00,82.12,82.12,82.1,82.11,528600000.0
2009-10-29 11:56:00,82.11,82.125,82.095,82.1,621299999.0
2009-10-29 11:57:00,82.1,82.13,82.1,82.105,783000001.0
2009-10-29 11:58:00,82.105,82.115,82.075,82.09,625299999.0
2009-10-29 11:59:00,82.09,82.15,82.085,82.145,568900001.0
2009-10-29 12:00:00,82.145,82.175,82.11,82.125,608300000.0
2009-10-29 12:01:00,82.13,82.135,82.105,82.12,574800000.0
2009-10-29 12:02:00,82.12,82.13,82.115,82.12,298300000.0
2009-10-29 12:03:00,82.115,82.125,82.09,82.095,483500001.0
2009-10-29 12:04:00,82.095,82.105,82.08,82.105,389700000.0
2009-10-29 12:05:00,82.105,82.12,82.1,82.115,527300000.0
2009-10-29 12:06:00,82.115,82.145,82.115,82.13,250600000.0
2009-10-29 12:07:00,82.13,82.145,82.125,82.125,227800000.0
2009-10-29 12:08:00,82.125,82.125,82.08,82.085,528099999.0
2009-10-29 12:09:00,82.085,82.125,82.08,82.125,650799998.0
2009-10-29 12:10:00,82.125,82.135,82.115,82.115,370600000.0
2009-10-29 12:11:00,82.115,82.125,82.095,82.115,514800001.0
2009-10-29 12:12:00,82.11,82.125,82.105,82.125,183000000.0
2009-10-29 12:13:00,82.125,82.125,82.11,82.115,300700000.0
2009-10-29 12:14:00,82.115,82.14,82.115,82.125,517300000.0
2009-10-29 12:15:00,82.125,82.145,82.115,82.115,582299996.0
2009-10-29 12:16:00,82.125,82.14,82.115,82.125,653399999.0
2009-10-29 12:17:00,82.125,82.145,82.115,82.12,678399998.0
2009-10-29 12:18:00,82.12,82.135,82.095,82.095,501100000.0
2009-10-29 12:19:00,82.095,82.105,82.075,82.08,599900000.0
2009-10-29 12:20:00,82.08,82.095,82.08,82.08,451100000.0
2009-10-29 12:21:00,82.08,82.13,82.08,82.13,361500000.0
2009-10-29 12:22:00,82.13,82.135,82.11,82.125,400100000.0
2009-10-29 12:23:00,82.125,82.125,82.1,82.11,250100002.0
2009-10-29 12:24:00,82.11,82.12,82.11,82.115,303500000.0
2009-10-29 12:25:00,82.115,82.12,82.075,82.08,443400000.0
2009-10-29 12:26:00,82.08,82.08,82.06,82.065,482000000.0
2009-10-29 12:27:00,82.065,82.065,82.05,82.055,363800000.0
2009-10-29 12:28:00,82.055,82.055,82.035,82.045,534699999.0
2009-10-29 12:29:00,82.04,82.075,82.04,82.055,493300000.0
2009-10-29 12:30:00,82.055,82.09,82.04,82.09,439900000.0
2009-10-29 12:31:00,82.09,82.115,82.09,82.11,385200000.0
2009-10-29 12:32:00,82.115,82.155,82.115,82.155,505300000.0
2009-10-29 12:33:00,82.16,82.16,82.125,82.13,227700000.0
2009-10-29 12:34:00,82.13,82.14,82.13,82.14,374800001.0
2009-10-29 12:35:00,82.14,82.15,82.135,82.15,178500000.0
2009-10-29 12:36:00,82.15,82.16,82.145,82.155,372300000.0
2009-10-29 12:37:00,82.15,82.155,82.135,82.15,435700000.0
2009-10-29 12:38:00,82.145,82.18,82.145,82.16,298300000.0
2009-10-29 12:39:00,82.16,82.16,82.13,82.135,335400000.0
2009-10-29 12:40:00,82.135,82.135,82.11,82.115,543200000.0
2009-10-29 12:41:00,82.115,82.155,82.105,82.11,738099999.0
2009-10-29 12:42:00,82.11,82.12,82.105,82.11,496700000.0
2009-10-29 12:43:00,82.11,82.12,82.105,82.12,285100000.0
2009-10-29 12:44:00,82.12,82.125,82.115,82.125,233600000.0
2009-10-29 12:45:00,82.125,82.125,82.1,82.1,147399999.0
2009-10-29 12:46:00,82.105,82.125,82.105,82.115,294100000.0
2009-10-29 12:47:00,82.11,82.115,82.095,82.105,563100000.0
2009-10-29 12:48:00,82.105,82.12,82.1,82.11,226600000.0
2009-10-29 12:49:00,82.11,82.115,82.1,82.1,334000000.0
2009-10-29 12:50:00,82.1,82.115,82.1,82.105,271000001.0
2009-10-29 12:51:00,82.105,82.13,82.105,82.125,224300000.0
2009-10-29 12:52:00,82.125,82.15,82.115,82.125,418000000.0
2009-10-29 12:53:00,82.125,82.13,82.115,82.125,534500002.0
2009-10-29 12:54:00,82.125,82.13,82.09,82.09,309500000.0
2009-10-29 12:55:00,82.08,82.115,82.075,82.105,543400001.0
2009-10-29 12:56:00,82.105,82.11,82.095,82.105,201299999.0
2009-10-29 12:57:00,82.105,82.11,82.08,82.085,497200000.0
2009-10-29 12:58:00,82.085,82.12,82.08,82.105,809200000.0
2009-10-29 12:59:00,82.105,82.105,82.055,82.055,510100000.0
2009-10-29 13:00:00,82.055,82.06,82.035,82.05,332500000.0
2009-10-29 13:01:00,82.05,82.06,82.045,82.05,397300000.0
2009-10-29 13:02:00,82.05,82.06,82.04,82.045,708300003.0
2009-10-29 13:03:00,82.045,82.055,82.025,82.04,762700001.0
2009-10-29 13:04:00,82.04,82.055,82.03,82.035,703600000.0
2009-10-29 13:05:00,82.035,82.045,82.005,82.005,361500000.0
2009-10-29 13:06:00,82.005,82.005,81.99,81.995,406100000.0
2009-10-29 13:07:00,81.995,82.025,81.995,82.02,544799999.0
2009-10-29 13:08:00,82.02,82.02,82.005,82.015,371900000.0
2009-10-29 13:09:00,82.015,82.045,82.0,82.045,636600000.0
2009-10-29 13:10:00,82.04,82.075,82.03,82.05,614699999.0
2009-10-29 13:11:00,82.05,82.08,82.05,82.07,521400000.0
2009-10-29 13:12:00,82.07,82.08,82.045,82.05,369300000.0
2009-10-29 13:13:00,82.055,82.065,82.05,82.055,381200000.0
2009-10-29 13:14:00,82.055,82.065,82.055,82.06,401600000.0
2009-10-29 13:15:00,82.06,82.065,82.055,82.055,599899999.0
2009-10-29 13:16:00,82.055,82.065,82.04,82.05,731500000.0
2009-10-29 13:17:00,82.05,82.06,82.03,82.04,534100000.0
2009-10-29 13:18:00,82.035,82.05,82.0,82.02,446100000.0
2009-10-29 13:19:00,82.015,82.06,81.995,82.06,331600000.0
2009-10-29 13:20:00,82.055,82.06,82.045,82.05,92800000.0
2009-10-29 13:21:00,82.06,82.06,82.015,82.04,183400000.0
2009-10-29 13:22:00,82.04,82.06,82.04,82.055,88200000.0
2009-10-29 13:23:00,82.055,82.055,82.04,82.045,76200000.0
2009-10-29 13:24:00,82.05,82.06,82.035,82.035,70000000.0
2009-10-29 13:25:00,82.035,82.04,82.015,82.02,174200000.0
2009-10-29 13:26:00,82.03,82.045,82.015,82.02,243800000.0
2009-10-29 13:27:00,82.015,82.035,82.005,82.015,332700000.0
2009-10-29 13:28:00,82.01,82.02,82.005,82.02,94000000.0
2009-10-29 13:29:00,82.02,82.025,82.02,82.025,29900000.0
2009-10-29 13:30:00,82.025,82.025,82.005,82.015,155399999.0
2009-10-29 13:31:00,82.01,82.015,82.01,82.015,148500000.0
2009-10-29 13:32:00,82.015,82.03,82.005,82.02,438500000.0
2009-10-29 13:33:00,82.025,82.035,81.99,81.995,130400000.0
2009-10-29 13:34:00,81.995,82.015,81.98,81.98,556499999.0
2009-10-29 13:35:00,81.98,81.98,81.935,81.945,549000000.0
2009-10-29 13:36:00,81.95,81.97,81.94,81.945,450400001.0
2009-10-29 13:37:00,81.945,82.02,81.935,82.005,697099999.0
2009-10-29 13:38:00,82.005,82.01,81.97,81.98,600800000.0
2009-10-29 13:39:00,81.98,81.99,81.975,81.975,451500000.0
2009-10-29 13:40:00,81.98,81.995,81.975,81.985,547400000.0
2009-10-29 13:41:00,81.985,82.015,81.98,82.01,593400000.0
2009-10-29 13:42:00,82.01,82.01,81.975,81.975,584100000.0
2009-10-29 13:43:00,81.975,81.99,81.97,81.98,301800000.0
2009-10-29 13:44:00,81.98,81.98,81.945,81.965,351899998.0
2009-10-29 13:45:00,81.965,82.025,81.965,82.025,608300000.0
2009-10-29 13:46:00,82.025,82.025,82.005,82.015,354700000.0
2009-10-29 13:47:00,82.015,82.02,81.99,81.99,298500000.0
2009-10-29 13:48:00,81.99,81.99,81.975,81.985,421200000.0
2009-10-29 13:49:00,81.985,82.005,81.985,81.985,181700000.0
2009-10-29 13:50:00,81.985,81.995,81.945,81.96,295600000.0
2009-10-29 13:51:00,81.96,81.97,81.96,81.965,258700000.0
2009-10-29 13:52:00,81.965,81.995,81.965,81.995,217100000.0
2009-10-29 13:53:00,82.0,82.005,81.975,81.99,235900000.0
2009-10-29 13:54:00,81.99,82.015,81.985,82.005,585100000.0
2009-10-29 13:55:00,82.005,82.02,81.995,82.0,466000000.0
2009-10-29 13:56:00,82.0,82.015,81.98,81.985,446600002.0
2009-10-29 13:57:00,81.985,81.99,81.965,81.965,434800000.0
2009-10-29 13:58:00,81.965,81.99,81.965,81.98,394900000.0
2009-10-29 13:59:00,81.98,81.995,81.975,81.995,220800000.0
2009-10-29 14:00:00,82.01,82.035,82.005,82.035,377500000.0
2009-10-29 14:01:00,82.035,82.06,82.03,82.06,159500000.0
2009-10-29 14:02:00,82.06,82.06,82.045,82.05,187800000.0
2009-10-29 14:03:00,82.05,82.06,82.045,82.045,200200000.0
2009-10-29 14:04:00,82.045,82.05,82.04,82.04,129800000.0
2009-10-29 14:05:00,82.04,82.065,82.035,82.04,253200000.0
2009-10-29 14:06:00,82.04,82.05,82.03,82.04,151700000.0
2009-10-29 14:07:00,82.04,82.045,82.035,82.04,182400000.0
2009-10-29 14:08:00,82.045,82.075,82.045,82.075,491300000.0
2009-10-29 14:09:00,82.075,82.08,82.05,82.05,350800000.0
2009-10-29 14:10:00,82.05,82.055,82.025,82.025,393999995.0
2009-10-29 14:11:00,82.03,82.04,82.02,82.025,381200001.0
2009-10-29 14:12:00,82.025,82.04,82.015,82.015,395000000.0
2009-10-29 14:13:00,82.015,82.025,82.01,82.02,358800000.0
2009-10-29 14:14:00,82.02,82.02,82.0,82.01,338300000.0
2009-10-29 14:15:00,82.005,82.01,81.99,82.01,447400000.0
2009-10-29 14:16:00,82.01,82.045,82.01,82.045,332400000.0
2009-10-29 14:17:00,82.045,82.05,82.01,82.02,356700000.0
2009-10-29 14:18:00,82.02,82.025,81.995,81.995,78300000.0
2009-10-29 14:19:00,81.995,82.005,81.985,82.0,268600000.0
2009-10-29 14:20:00,82.0,82.01,81.99,82.0,280300000.0
2009-10-29 14:21:00,82.0,82.005,81.99,82.005,347500000.0
2009-10-29 14:22:00,82.005,82.005,81.965,81.98,460100000.0
2009-10-29 14:23:00,81.985,81.985,81.96,81.98,439600000.0
2009-10-29 14:24:00,81.985,82.0,81.965,81.97,609500001.0
2009-10-29 14:25:00,81.97,81.985,81.955,81.98,420299999.0
2009-10-29 14:26:00,81.98,81.99,81.915,81.92,525800000.0
2009-10-29 14:27:00,81.92,81.93,81.9,81.92,474600000.0
2009-10-29 14:28:00,81.92,81.925,81.885,81.89,438400000.0
2009-10-29 14:29:00,81.89,81.915,81.88,81.9,468900000.0
2009-10-29 14:30:00,81.905,82.63,81.905,82.62,609400000.0
2009-10-29 14:31:00,82.625,82.635,82.515,82.515,589600001.0
2009-10-29 14:32:00,82.555,82.625,82.5,82.6,610700000.0
2009-10-29 14:33:00,82.595,82.695,82.595,82.63,620800000.0
2009-10-29 14:34:00,82.63,82.72,82.615,82.655,630800001.0
2009-10-29 14:35:00,82.655,82.73,82.64,82.725,633200000.0
2009-10-29 14:36:00,82.72,82.82,82.69,82.82,711500000.0
2009-10-29 14:37:00,82.82,82.87,82.755,82.76,634599999.0
2009-10-29 14:38:00,82.76,82.77,82.69,82.715,816600000.0
2009-10-29 14:39:00,82.715,82.715,82.625,82.64,816400000.0
2009-10-29 14:40:00,82.64,82.66,82.605,82.605,688100001.0
2009-10-29 14:41:00,82.6,82.63,82.59,82.62,806400000.0
2009-10-29 14:42:00,82.62,82.65,82.61,82.61,699400000.0
2009-10-29 14:43:00,82.615,82.7,82.615,82.68,746199999.0
2009-10-29 14:44:00,82.685,82.775,82.675,82.765,848700000.0
2009-10-29 14:45:00,82.76,82.85,82.76,82.845,648200000.0
2009-10-29 14:46:00,82.845,82.875,82.8,82.82,682800001.0
2009-10-29 14:47:00,82.82,82.94,82.815,82.935,782600000.0
2009-10-29 14:48:00,82.935,82.98,82.92,82.97,842499999.0
2009-10-29 14:49:00,82.97,82.975,82.87,82.87,795199999.0
2009-10-29 14:50:00,82.87,82.885,82.835,82.885,768399996.0
2009-10-29 14:51:00,82.885,82.895,82.855,82.87,685099999.0
2009-10-29 14:52:00,82.87,82.88,82.845,82.88,555600000.0
2009-10-29 14:53:00,82.875,82.945,82.87,82.925,634900000.0
2009-10-29 14:54:00,82.925,82.985,82.915,82.985,801600000.0
2009-10-29 14:55:00,82.98,82.985,82.945,82.945,541400000.0
2009-10-29 14:56:00,82.94,82.955,82.925,82.95,681700000.0
2009-10-29 14:57:00,82.95,82.965,82.935,82.965,746700000.0
2009-10-29 14:58:00,82.96,82.995,82.95,82.955,1073400002.0
2009-10-29 14:59:00,82.955,82.985,82.93,82.975,723000000.0
2009-10-29 15:00:00,82.975,83.01,82.965,83.005,784200000.0
2009-10-29 15:01:00,83.005,83.045,82.98,83.035,859900000.0
2009-10-29 15:02:00,83.035,83.195,83.025,83.19,661300000.0
2009-10-29 15:03:00,83.19,83.2,83.11,83.11,607000000.0
2009-10-29 15:04:00,83.105,83.125,83.09,83.1,638800000.0
2009-10-29 15:05:00,83.1,83.11,83.075,83.08,904000001.0
2009-10-29 15:06:00,83.08,83.105,83.065,83.085,537099999.0
2009-10-29 15:07:00,83.085,83.11,83.075,83.08,614600000.0
2009-10-29 15:08:00,83.08,83.09,83.03,83.035,546000000.0
2009-10-29 15:09:00,83.035,83.04,82.995,83.0,621200000.0
2009-10-29 15:10:00,83.0,83.02,82.995,83.0,754999999.0
2009-10-29 15:11:00,83.0,83.0,82.965,82.98,717100002.0
2009-10-29 15:12:00,82.98,82.985,82.935,82.965,831600002.0
2009-10-29 15:13:00,82.96,82.99,82.955,82.99,601200000.0
2009-10-29 15:14:00,82.985,83.005,82.975,83.005,799099999.0
2009-10-29 15:15:00,83.015,83.015,82.975,82.985,771600000.0
2009-10-29 15:16:00,82.985,82.995,82.965,82.97,516700000.0
2009-10-29 15:17:00,82.97,82.975,82.93,82.945,656899999.0
2009-10-29 15:18:00,82.945,82.955,82.905,82.905,615300000.0
2009-10-29 15:19:00,82.905,82.905,82.85,82.855,702400000.0
2009-10-29 15:20:00,82.86,82.865,82.835,82.84,665000000.0
2009-10-29 15:21:00,82.835,82.84,82.795,82.815,753199998.0
2009-10-29 15:22:00,82.81,82.815,82.77,82.77,688400000.0
2009-10-29 15:23:00,82.77,82.775,82.735,82.74,769000001.0
2009-10-29 15:24:00,82.74,82.755,82.685,82.685,519100000.0
2009-10-29 15:25:00,82.68,82.735,82.68,82.73,538599999.0
2009-10-29 15:26:00,82.725,82.775,82.725,82.76,521400000.0
2009-10-29 15:27:00,82.755,82.785,82.755,82.755,582700000.0
2009-10-29 15:28:00,82.755,82.79,82.755,82.78,327700000.0
2009-10-29 15:29:00,82.78,82.815,82.775,82.815,403300000.0
2009-10-29 15:30:00,82.82,82.84,82.81,82.815,563600000.0
2009-10-29 15:31:00,82.815,82.83,82.795,82.83,726500000.0
2009-10-29 15:32:00,82.825,82.885,82.825,82.875,686400002.0
2009-10-29 15:33:00,82.875,82.885,82.855,82.865,688800000.0
2009-10-29 15:34:00,82.865,82.865,82.805,82.81,601000000.0
2009-10-29 15:35:00,82.81,82.825,82.735,82.74,614600000.0
2009-10-29 15:36:00,82.74,82.815,82.74,82.805,847700002.0
2009-10-29 15:37:00,82.795,82.88,82.79,82.875,802800001.0
2009-10-29 15:38:00,82.875,82.91,82.84,82.9,804700000.0
2009-10-29 15:39:00,82.9,82.91,82.875,82.88,855900001.0
2009-10-29 15:40:00,82.88,82.91,82.88,82.895,489300000.0
2009-10-29 15:41:00,82.895,82.92,82.87,82.885,592400000.0
2009-10-29 15:42:00,82.89,82.895,82.835,82.85,667999998.0
2009-10-29 15:43:00,82.85,82.865,82.805,82.81,792500000.0
2009-10-29 15:44:00,82.81,82.845,82.785,82.79,925500000.0
2009-10-29 15:45:00,82.79,82.825,82.77,82.81,806700000.0
2009-10-29 15:46:00,82.81,82.83,82.79,82.805,717800000.0
2009-10-29 15:47:00,82.805,82.83,82.785,82.83,643900001.0
2009-10-29 15:48:00,82.83,82.83,82.775,82.78,482400000.0
2009-10-29 15:49:00,82.78,82.84,82.77,82.835,846400000.0
2009-10-29 15:50:00,82.835,82.895,82.835,82.845,588900000.0
2009-10-29 15:51:00,82.845,82.86,82.84,82.85,737100002.0
2009-10-29 15:52:00,82.85,82.875,82.795,82.795,618400000.0
2009-10-29 15:53:00,82.795,82.83,82.795,82.82,595800001.0
2009-10-29 15:54:00,82.815,82.84,82.81,82.83,761599999.0
2009-10-29 15:55:00,82.83,82.885,82.825,82.83,640800000.0
2009-10-29 15:56:00,82.83,82.86,82.82,82.84,569900001.0
2009-10-29 15:57:00,82.84,82.86,82.83,82.83,521900000.0
2009-10-29 15:58:00,82.83,82.83,82.78,82.815,666000002.0
2009-10-29 15:59:00,82.81,82.895,82.805,82.895,688600000.0
2009-10-29 16:00:00,82.895,82.945,82.89,82.94,643200000.0
2009-10-29 16:01:00,82.94,82.97,82.895,82.96,709900000.0
2009-10-29 16:02:00,82.96,83.05,82.955,83.04,926300004.0
2009-10-29 16:03:00,83.04,83.12,83.04,83.12,757100000.0
2009-10-29 16:04:00,83.12,83.14,83.08,83.085,698200000.0
2009-10-29 16:05:00,83.085,83.12,83.085,83.105,610800000.0
2009-10-29 16:06:00,83.105,83.13,83.095,83.125,707199999.0
2009-10-29 16:07:00,83.125,83.195,83.12,83.185,737800000.0
2009-10-29 16:08:00,83.19,83.205,83.18,83.18,906000000.0
2009-10-29 16:09:00,83.18,83.185,83.14,83.16,795300001.0
2009-10-29 16:10:00,83.16,83.175,83.125,83.13,662500000.0
2009-10-29 16:11:00,83.13,83.13,83.08,83.095,650700000.0
2009-10-29 16:12:00,83.1,83.135,83.085,83.135,783700000.0
2009-10-29 16:13:00,83.135,83.15,83.125,83.13,405700000.0
2009-10-29 16:14:00,83.125,83.14,83.11,83.13,776600000.0
2009-10-29 16:15:00,83.135,83.14,83.1,83.12,525200000.0
2009-10-29 16:16:00,83.12,83.13,83.105,83.105,659000000.0
2009-10-29 16:17:00,83.105,83.125,83.095,83.115,500100000.0
2009-10-29 16:18:00,83.12,83.16,83.115,83.125,626600000.0
2009-10-29 16:19:00,83.125,83.18,83.125,83.145,761499999.0
2009-10-29 16:20:00,83.145,83.16,83.12,83.16,862200000.0
2009-10-29 16:21:00,83.155,83.18,83.145,83.175,675000001.0
2009-10-29 16:22:00,83.185,83.4,83.185,83.395,904100000.0
2009-10-29 16:23:00,83.395,83.43,83.385,83.39,829700000.0
2009-10-29 16:24:00,83.395,83.425,83.355,83.395,854600000.0
2009-10-29 16:25:00,83.395,83.42,83.36,83.36,837500001.0
2009-10-29 16:26:00,83.36,83.4,83.34,83.4,688900000.0
2009-10-29 16:27:00,83.4,83.42,83.385,83.415,719700001.0
2009-10-29 16:28:00,83.42,83.42,83.37,83.375,826900001.0
2009-10-29 16:29:00,83.375,83.46,83.375,83.445,666299999.0
2009-10-29 16:30:00,83.455,83.465,83.42,83.435,744200001.0
2009-10-29 16:31:00,83.43,83.455,83.4,83.415,804700000.0
2009-10-29 16:32:00,83.415,83.42,83.3,83.31,756700000.0
2009-10-29 16:33:00,83.31,83.37,83.305,83.36,722899999.0
2009-10-29 16:34:00,83.365,83.38,83.305,83.305,944299999.0
2009-10-29 16:35:00,83.305,83.31,83.265,83.275,854300001.0
2009-10-29 16:36:00,83.275,83.31,83.275,83.31,744400001.0
2009-10-29 16:37:00,83.315,83.34,83.3,83.33,718900000.0
2009-10-29 16:38:00,83.33,83.36,83.295,83.335,805899998.0
2009-10-29 16:39:00,83.335,83.34,83.275,83.31,626600000.0
2009-10-29 16:40:00,83.305,83.31,83.3,83.305,596300000.0
2009-10-29 16:41:00,83.305,83.315,83.285,83.3,730700000.0
2009-10-29 16:42:00,83.3,83.31,83.27,83.28,622899999.0
2009-10-29 16:43:00,83.285,83.3,83.265,83.265,584599999.0
2009-10-29 16:44:00,83.265,83.295,83.25,83.265,809300000.0
2009-10-29 16:45:00,83.265,83.28,83.26,83.27,743300000.0
2009-10-29 16:46:00,83.27,83.285,83.255,83.285,876800000.0
2009-10-29 16:47:00,83.285,83.285,83.27,83.275,540200000.0
2009-10-29 16:48:00,83.275,83.305,83.26,83.265,707100000.0
2009-10-29 16:49:00,83.265,83.295,83.265,83.28,755400001.0
2009-10-29 16:50:00,83.275,83.295,83.26,83.28,614000000.0
2009-10-29 16:51:00,83.28,83.3,83.255,83.285,789399999.0
2009-10-29 16:52:00,83.285,83.34,83.285,83.31,569600000.0
2009-10-29 16:53:00,83.31,83.33,83.295,83.32,572800000.0
2009-10-29 16:54:00,83.315,83.325,83.305,83.32,414300000.0
2009-10-29 16:55:00,83.325,83.345,83.325,83.335,498400000.0
2009-10-29 16:56:00,83.335,83.365,83.335,83.36,560100000.0
2009-10-29 16:57:00,83.355,83.38,83.335,83.335,759499999.0
2009-10-29 16:58:00,83.335,83.345,83.315,83.315,632499999.0
2009-10-29 16:59:00,83.315,83.41,83.315,83.405,640100001.0
2009-10-29 17:00:00,83.405,83.455,83.405,83.455,829700002.0
2009-10-29 17:01:00,83.455,83.495,83.455,83.46,685000000.0
2009-10-29 17:02:00,83.46,83.49,83.445,83.475,597700000.0
2009-10-29 17:03:00,83.475,83.49,83.44,83.475,700100001.0
2009-10-29 17:04:00,83.475,83.475,83.435,83.435,719600000.0
2009-10-29 17:05:00,83.43,83.485,83.425,83.475,745999999.0
2009-10-29 17:06:00,83.47,83.51,83.465,83.485,887399999.0
2009-10-29 17:07:00,83.485,83.505,83.475,83.49,583600000.0
2009-10-29 17:08:00,83.49,83.495,83.455,83.475,791400001.0
2009-10-29 17:09:00,83.47,83.48,83.46,83.46,672200000.0
2009-10-29 17:10:00,83.455,83.48,83.435,83.445,677600001.0
2009-10-29 17:11:00,83.445,83.5,83.44,83.485,701599999.0
2009-10-29 17:12:00,83.48,83.55,83.465,83.54,771900000.0
2009-10-29 17:13:00,83.55,83.55,83.495,83.5,674200000.0
2009-10-29 17:14:00,83.5,83.525,83.49,83.525,539800000.0
2009-10-29 17:15:00,83.525,83.565,83.51,83.565,739800000.0
2009-10-29 17:16:00,83.565,83.565,83.515,83.525,792800000.0
2009-10-29 17:17:00,83.525,83.525,83.475,83.49,656300000.0
2009-10-29 17:18:00,83.49,83.52,83.49,83.505,660700000.0
2009-10-29 17:19:00,83.495,83.545,83.49,83.505,550100000.0
2009-10-29 17:20:00,83.505,83.54,83.505,83.525,613700000.0
2009-10-29 17:21:00,83.525,83.535,83.505,83.515,629700000.0
2009-10-29 17:22:00,83.515,83.52,83.495,83.495,568000000.0
2009-10-29 17:23:00,83.495,83.515,83.485,83.51,651500001.0
2009-10-29 17:24:00,83.51,83.53,83.5,83.515,442000000.0
2009-10-29 17:25:00,83.515,83.535,83.505,83.53,606100000.0
2009-10-29 17:26:00,83.53,83.535,83.485,83.485,629800000.0
2009-10-29 17:27:00,83.485,83.52,83.485,83.515,465900000.0
2009-10-29 17:28:00,83.515,83.55,83.515,83.525,692300000.0
2009-10-29 17:29:00,83.525,83.535,83.52,83.535,568500001.0
2009-10-29 17:30:00,83.535,83.56,83.535,83.55,558699999.0
2009-10-29 17:31:00,83.55,83.635,83.55,83.63,845300000.0
2009-10-29 17:32:00,83.635,83.64,83.615,83.63,532100000.0
2009-10-29 17:33:00,83.63,83.7,83.63,83.675,830000003.0
2009-10-29 17:34:00,83.675,83.705,83.66,83.66,627600000.0
2009-10-29 17:35:00,83.66,83.675,83.64,83.64,781399998.0
2009-10-29 17:36:00,83.64,83.66,83.625,83.66,426500000.0
2009-10-29 17:37:00,83.66,83.67,83.62,83.625,458600000.0
2009-10-29 17:38:00,83.63,83.645,83.59,83.64,801400000.0
2009-10-29 17:39:00,83.635,83.64,83.595,83.595,778100000.0
2009-10-29 17:40:00,83.59,83.6,83.535,83.54,810700000.0
2009-10-29 17:41:00,83.54,83.56,83.535,83.55,490000000.0
2009-10-29 17:42:00,83.555,83.555,83.535,83.555,604299999.0
2009-10-29 17:43:00,83.555,83.565,83.52,83.54,744600000.0
2009-10-29 17:44:00,83.53,83.535,83.51,83.525,747200000.0
2009-10-29 17:45:00,83.525,83.545,83.515,83.545,764999998.0
2009-10-29 17:46:00,83.545,83.545,83.5,83.515,565700000.0
2009-10-29 17:47:00,83.51,83.545,83.505,83.54,831900001.0
2009-10-29 17:48:00,83.54,83.57,83.54,83.555,612100000.0
2009-10-29 17:49:00,83.555,83.58,83.545,83.56,739099999.0
2009-10-29 17:50:00,83.56,83.56,83.535,83.535,384800000.0
2009-10-29 17:51:00,83.535,83.555,83.525,83.54,717000001.0
2009-10-29 17:52:00,83.54,83.555,83.535,83.535,586499998.0
2009-10-29 17:53:00,83.535,83.54,83.525,83.525,372899999.0
2009-10-29 17:54:00,83.525,83.56,83.525,83.54,689999998.0
2009-10-29 17:55:00,83.54,83.545,83.52,83.52,590500000.0
2009-10-29 17:56:00,83.525,83.54,83.515,83.515,708800002.0
2009-10-29 17:57:00,83.515,83.535,83.505,83.53,599500000.0
2009-10-29 17:58:00,83.535,83.535,83.5,83.5,464400000.0
2009-10-29 17:59:00,83.5,83.58,83.495,83.56,716200001.0
2009-10-29 18:00:00,83.56,83.58,83.545,83.57,686100000.0
2009-10-29 18:01:00,83.57,83.58,83.555,83.58,609200000.0
2009-10-29 18:02:00,83.58,83.595,83.56,83.57,443200000.0
2009-10-29 18:03:00,83.57,83.58,83.545,83.57,369100000.0
2009-10-29 18:04:00,83.57,83.58,83.55,83.55,410800000.0
2009-10-29 18:05:00,83.55,83.655,83.55,83.65,562400000.0
2009-10-29 18:06:00,83.65,83.665,83.645,83.65,664500000.0
2009-10-29 18:07:00,83.65,83.71,83.65,83.685,500800000.0
2009-10-29 18:08:00,83.685,83.685,83.645,83.65,764199999.0
2009-10-29 18:09:00,83.65,83.67,83.635,83.665,531500000.0
2009-10-29 18:10:00,83.665,83.67,83.605,83.605,308600000.0
2009-10-29 18:11:00,83.605,83.615,83.565,83.565,467500000.0
2009-10-29 18:12:00,83.57,83.58,83.55,83.58,387800000.0
2009-10-29 18:13:00,83.58,83.585,83.56,83.575,473000000.0
2009-10-29 18:14:00,83.575,83.61,83.575,83.595,447700000.0
2009-10-29 18:15:00,83.595,83.615,83.585,83.615,441800000.0
2009-10-29 18:16:00,83.615,83.615,83.595,83.605,406700000.0
2009-10-29 18:17:00,83.605,83.61,83.585,83.595,633200001.0
2009-10-29 18:18:00,83.595,83.605,83.585,83.6,450200000.0
2009-10-29 18:19:00,83.595,83.63,83.59,83.61,519800001.0
2009-10-29 18:20:00,83.61,83.61,83.59,83.6,438500000.0
2009-10-29 18:21:00,83.595,83.62,83.595,83.615,272800000.0
2009-10-29 18:22:00,83.61,83.645,83.61,83.645,310400000.0
2009-10-29 18:23:00,83.645,83.66,83.63,83.65,518200000.0
2009-10-29 18:24:00,83.65,83.67,83.645,83.665,241800000.0
2009-10-29 18:25:00,83.665,83.665,83.625,83.63,369600000.0
2009-10-29 18:26:00,83.63,83.65,83.63,83.64,283800001.0
2009-10-29 18:27:00,83.64,83.655,83.635,83.65,126900000.0
2009-10-29 18:28:00,83.65,83.66,83.64,83.645,261500000.0
2009-10-29 18:29:00,83.635,83.645,83.61,83.61,227000000.0
2009-10-29 18:30:00,83.61,83.635,83.61,83.61,739100001.0
2009-10-29 18:31:00,83.61,83.62,83.61,83.615,375500000.0
2009-10-29 18:32:00,83.61,83.61,83.6,83.605,295100000.0
2009-10-29 18:33:00,83.61,83.66,83.605,83.65,643500000.0
2009-10-29 18:34:00,83.65,83.65,83.62,83.645,273300000.0
2009-10-29 18:35:00,83.645,83.685,83.63,83.685,567200001.0
2009-10-29 18:36:00,83.685,83.76,83.685,83.75,612700000.0
2009-10-29 18:37:00,83.745,83.78,83.745,83.755,580200000.0
2009-10-29 18:38:00,83.76,83.775,83.755,83.77,405800000.0
2009-10-29 18:39:00,83.765,83.765,83.735,83.75,578900001.0
2009-10-29 18:40:00,83.74,83.76,83.725,83.76,751099998.0
2009-10-29 18:41:00,83.76,83.78,83.76,83.76,492599999.0
2009-10-29 18:42:00,83.765,83.775,83.76,83.77,388300000.0
2009-10-29 18:43:00,83.77,83.815,83.77,83.815,384200000.0
2009-10-29 18:44:00,83.815,83.815,83.79,83.795,543600000.0
2009-10-29 18:45:00,83.795,83.815,83.795,83.81,621600000.0
2009-10-29 18:46:00,83.81,83.81,83.79,83.81,270100000.0
2009-10-29 18:47:00,83.81,83.82,83.795,83.81,302300000.0
2009-10-29 18:48:00,83.815,83.83,83.76,83.76,658200000.0
2009-10-29 18:49:00,83.765,83.78,83.755,83.76,556300000.0
2009-10-29 18:50:00,83.76,83.79,83.755,83.785,622699999.0
2009-10-29 18:51:00,83.785,83.795,83.765,83.765,608199999.0
2009-10-29 18:52:00,83.765,83.765,83.715,83.75,543200000.0
2009-10-29 18:53:00,83.755,83.755,83.705,83.74,416500000.0
2009-10-29 18:54:00,83.745,83.76,83.725,83.745,390600000.0
2009-10-29 18:55:00,83.745,83.745,83.69,83.7,399500000.0
2009-10-29 18:56:00,83.7,83.735,83.695,83.73,299100000.0
2009-10-29 18:57:00,83.735,83.735,83.7,83.705,198600000.0
2009-10-29 18:58:00,83.705,83.705,83.675,83.675,310700000.0
2009-10-29 18:59:00,83.68,83.69,83.67,83.69,337400000.0
2009-10-29 19:00:00,83.69,83.705,83.65,83.65,539500000.0
2009-10-29 19:01:00,83.65,83.725,83.65,83.7,766199999.0
2009-10-29 19:02:00,83.7,83.715,83.67,83.695,455600000.0
2009-10-29 19:03:00,83.7,83.78,83.685,83.78,595400000.0
2009-10-29 19:04:00,83.78,83.78,83.725,83.74,709300000.0
2009-10-29 19:05:00,83.74,83.775,83.72,83.775,454700000.0
2009-10-29 19:06:00,83.78,83.825,83.775,83.81,573199999.0
2009-10-29 19:07:00,83.81,83.81,83.79,83.795,253900000.0
2009-10-29 19:08:00,83.795,83.855,83.795,83.855,531899999.0
2009-10-29 19:09:00,83.855,83.87,83.835,83.865,551700000.0
2009-10-29 19:10:00,83.86,83.905,83.86,83.88,590500001.0
2009-10-29 19:11:00,83.88,83.895,83.875,83.89,343900001.0
2009-10-29 19:12:00,83.89,83.895,83.85,83.855,646500000.0
2009-10-29 19:13:00,83.855,83.87,83.835,83.86,616300001.0
2009-10-29 19:14:00,83.86,83.86,83.805,83.825,621400000.0
2009-10-29 19:15:00,83.82,83.835,83.81,83.825,739300000.0
2009-10-29 19:16:00,83.825,83.83,83.72,83.74,1011500000.0
2009-10-29 19:17:00,83.755,83.78,83.73,83.73,624400000.0
2009-10-29 19:18:00,83.73,83.77,83.72,83.765,474600000.0
2009-10-29 19:19:00,83.765,83.81,83.765,83.795,687300000.0
2009-10-29 19:20:00,83.795,83.8,83.73,83.77,505500000.0
2009-10-29 19:21:00,83.77,83.8,83.77,83.785,486699999.0
2009-10-29 19:22:00,83.785,83.795,83.74,83.78,249200000.0
2009-10-29 19:23:00,83.78,83.795,83.755,83.79,358200001.0
2009-10-29 19:24:00,83.795,83.815,83.785,83.79,377100000.0
2009-10-29 19:25:00,83.795,83.8,83.75,83.76,508000001.0
2009-10-29 19:26:00,83.76,83.79,83.76,83.785,498499999.0
2009-10-29 19:27:00,83.785,83.835,83.785,83.825,422600000.0
2009-10-29 19:28:00,83.825,83.825,83.805,83.81,447300000.0
2009-10-29 19:29:00,83.81,83.825,83.81,83.82,502999999.0
2009-10-29 19:30:00,83.82,83.845,83.815,83.84,387900000.0
2009-10-29 19:31:00,83.845,83.855,83.825,83.835,354600000.0
2009-10-29 19:32:00,83.835,83.85,83.83,83.83,381500001.0
2009-10-29 19:33:00,83.83,83.835,83.81,83.825,384800000.0
2009-10-29 19:34:00,83.825,83.835,83.81,83.825,338100000.0
2009-10-29 19:35:00,83.825,83.845,83.82,83.835,307600000.0
2009-10-29 19:36:00,83.835,83.86,83.83,83.86,472900000.0
2009-10-29 19:37:00,83.86,83.875,83.85,83.86,321199999.0
2009-10-29 19:38:00,83.86,83.875,83.86,83.87,333400000.0
2009-10-29 19:39:00,83.875,83.895,83.875,83.89,250900000.0
2009-10-29 19:40:00,83.89,83.915,83.89,83.915,505800000.0
2009-10-29 19:41:00,83.915,83.92,83.895,83.915,588500000.0
2009-10-29 19:42:00,83.915,83.92,83.875,83.885,453300001.0
2009-10-29 19:43:00,83.895,83.91,83.875,83.89,541300003.0
2009-10-29 19:44:00,83.89,83.9,83.86,83.9,419700000.0
2009-10-29 19:45:00,83.91,83.925,83.89,83.895,572800000.0
2009-10-29 19:46:00,83.9,83.915,83.895,83.905,569200000.0
2009-10-29 19:47:00,83.905,83.92,83.905,83.91,548700000.0
2009-10-29 19:48:00,83.905,83.92,83.895,83.915,400800002.0
2009-10-29 19:49:00,83.91,83.935,83.91,83.92,493900001.0
2009-10-29 19:50:00,83.925,83.955,83.925,83.94,505200000.0
2009-10-29 19:51:00,83.94,83.96,83.935,83.945,623099998.0
2009-10-29 19:52:00,83.945,83.97,83.945,83.96,235000000.0
2009-10-29 19:53:00,83.96,83.96,83.945,83.955,495900001.0
2009-10-29 19:54:00,83.955,83.955,83.95,83.955,166800000.0
2009-10-29 19:55:00,83.955,83.96,83.9,83.915,675299999.0
2009-10-29 19:56:00,83.91,83.925,83.89,83.925,595100000.0
2009-10-29 19:57:00,83.93,83.945,83.905,83.925,614500000.0
2009-10-29 19:58:00,83.925,83.93,83.91,83.915,403500000.0
2009-10-29 19:59:00,83.915,83.945,83.915,83.93,427599999.0
2009-10-29 20:00:00,83.93,83.945,83.885,83.9,698900000.0
2009-10-29 20:01:00,83.9,83.92,83.9,83.915,447900000.0
2009-10-29 20:02:00,83.92,83.925,83.885,83.895,248300000.0
2009-10-29 20:03:00,83.895,83.9,83.88,83.89,474599998.0
2009-10-29 20:04:00,83.89,83.895,83.885,83.89,158900000.0
2009-10-29 20:05:00,83.89,83.9,83.875,83.9,223800000.0
2009-10-29 20:06:00,83.9,83.9,83.885,83.895,162600000.0
2009-10-29 20:07:00,83.89,83.895,83.88,83.88,228000000.0
2009-10-29 20:08:00,83.88,83.895,83.865,83.87,406699999.0
2009-10-29 20:09:00,83.87,83.875,83.845,83.855,437099998.0
2009-10-29 20:10:00,83.855,83.865,83.85,83.86,390800000.0
2009-10-29 20:11:00,83.86,83.865,83.85,83.86,425600000.0
2009-10-29 20:12:00,83.86,83.86,83.845,83.855,388199999.0
2009-10-29 20:13:00,83.855,83.895,83.85,83.895,368399999.0
2009-10-29 20:14:00,83.895,83.895,83.86,83.86,268699998.0
2009-10-29 20:15:00,83.86,83.915,83.86,83.91,554000002.0
2009-10-29 20:16:00,83.91,83.91,83.895,83.9,278400000.0
2009-10-29 20:17:00,83.9,83.905,83.89,83.89,518900000.0
2009-10-29 20:18:00,83.89,83.9,83.88,83.88,270799998.0
2009-10-29 20:19:00,83.88,83.9,83.88,83.89,116800000.0
2009-10-29 20:20:00,83.885,83.885,83.86,83.87,212600001.0
2009-10-29 20:21:00,83.87,83.89,83.86,83.865,320000000.0
2009-10-29 20:22:00,83.865,83.865,83.855,83.865,126100000.0
2009-10-29 20:23:00,83.865,83.865,83.855,83.86,301500001.0
2009-10-29 20:24:00,83.86,83.86,83.84,83.855,229400000.0
2009-10-29 20:25:00,83.855,83.86,83.84,83.84,350199999.0
2009-10-29 20:26:00,83.84,83.895,83.84,83.895,294700000.0
2009-10-29 20:27:00,83.895,83.91,83.895,83.91,219200000.0
2009-10-29 20:28:00,83.91,83.915,83.9,83.915,312100000.0
2009-10-29 20:29:00,83.915,83.93,83.89,83.92,401800000.0
2009-10-29 20:30:00,83.92,83.935,83.92,83.935,197000000.0
2009-10-29 20:31:00,83.935,83.965,83.93,83.965,488699999.0
2009-10-29 20:32:00,83.965,83.975,83.965,83.97,264000000.0
2009-10-29 20:33:00,83.97,83.97,83.935,83.945,312500000.0
2009-10-29 20:34:00,83.945,83.965,83.935,83.965,427999999.0
2009-10-29 20:35:00,83.97,83.985,83.96,83.96,237900000.0
2009-10-29 20:36:00,83.96,83.985,83.96,83.985,214300000.0
2009-10-29 20:37:00,83.985,84.0,83.98,83.985,400699999.0
2009-10-29 20:38:00,83.985,84.01,83.985,84.01,492100000.0
2009-10-29 20:39:00,84.01,84.035,83.985,83.99,601599998.0
2009-10-29 20:40:00,83.99,84.02,83.975,84.01,611200000.0
2009-10-29 20:41:00,84.01,84.02,83.99,83.99,638000000.0
2009-10-29 20:42:00,83.995,84.0,83.98,83.985,380000000.0
2009-10-29 20:43:00,83.98,84.0,83.975,83.995,268100002.0
2009-10-29 20:44:00,83.995,83.995,83.985,83.985,479400000.0
2009-10-29 20:45:00,83.985,83.985,83.965,83.98,283799999.0
2009-10-29 20:46:00,83.975,84.005,83.975,83.99,538900000.0
2009-10-29 20:47:00,83.995,84.0,83.98,83.98,349300000.0
2009-10-29 20:48:00,83.98,84.01,83.98,84.0,491200000.0
2009-10-29 20:49:00,84.005,84.005,83.975,83.975,515100000.0
2009-10-29 20:50:00,83.975,83.995,83.975,83.995,398000000.0
2009-10-29 20:51:00,83.995,84.0,83.98,83.995,341400000.0
2009-10-29 20:52:00,84.0,84.0,83.99,84.0,212400001.0
2009-10-29 20:53:00,83.995,83.995,83.96,83.96,443300000.0
2009-10-29 20:54:00,83.96,83.965,83.95,83.955,220900000.0
2009-10-29 20:55:00,83.955,83.96,83.945,83.95,294600000.0
2009-10-29 20:56:00,83.95,83.975,83.945,83.955,643800000.0
2009-10-29 20:57:00,83.96,84.0,83.94,83.99,410099999.0
2009-10-29 20:58:00,83.99,84.0,83.975,83.975,254000000.0
2009-10-29 20:59:00,83.975,83.99,83.955,83.965,403300000.0
2009-10-29 21:00:00,83.96,83.965,83.95,83.96,213900000.0
2009-10-29 21:01:00,83.96,83.96,83.925,83.93,371400000.0
2009-10-29 21:02:00,83.93,83.94,83.89,83.89,377100000.0
2009-10-29 21:03:00,83.895,83.915,83.895,83.905,82400000.0
2009-10-29 21:04:00,83.905,83.91,83.89,83.895,145800000.0
2009-10-29 21:05:00,83.895,83.92,83.895,83.92,161900002.0
2009-10-29 21:06:00,83.92,83.94,83.91,83.91,320100000.0
2009-10-29 21:07:00,83.91,83.935,83.91,83.93,327200000.0
2009-10-29 21:08:00,83.93,83.935,83.91,83.915,434900002.0
2009-10-29 21:09:00,83.915,83.925,83.905,83.915,282800000.0
2009-10-29 21:10:00,83.91,83.91,83.905,83.905,297200000.0
2009-10-29 21:11:00,83.91,83.925,83.885,83.895,322000000.0
2009-10-29 21:12:00,83.895,83.905,83.895,83.895,129400000.0
2009-10-29 21:13:00,83.895,83.9,83.885,83.9,293500000.0
2009-10-29 21:14:00,83.9,83.905,83.89,83.9,419299999.0
2009-10-29 21:15:00,83.9,83.91,83.9,83.9,153400000.0
2009-10-29 21:16:00,83.9,83.92,83.9,83.9,329800000.0
2009-10-29 21:17:00,83.9,83.91,83.9,83.91,227100000.0
2009-10-29 21:18:00,83.91,83.91,83.885,83.905,280700000.0
2009-10-29 21:19:00,83.905,83.905,83.875,83.885,232800000.0
2009-10-29 21:20:00,83.88,83.88,83.865,83.865,299900000.0
2009-10-29 21:21:00,83.865,83.905,83.865,83.9,389600000.0
2009-10-29 21:22:00,83.905,83.91,83.885,83.895,293100000.0
2009-10-29 21:23:00,83.88,83.89,83.88,83.885,146600000.0
2009-10-29 21:24:00,83.885,83.89,83.88,83.88,96500000.0
2009-10-29 21:25:00,83.885,83.915,83.88,83.895,458100000.0
2009-10-29 21:26:00,83.895,83.91,83.89,83.89,313299999.0
2009-10-29 21:27:00,83.89,83.9,83.87,83.885,506900001.0
2009-10-29 21:28:00,83.885,83.91,83.885,83.89,484900000.0
2009-10-29 21:29:00,83.89,83.89,83.85,83.86,424900000.0
2009-10-29 21:30:00,83.86,83.875,83.86,83.865,385000000.0
2009-10-29 21:31:00,83.865,83.885,83.865,83.87,252200000.0
2009-10-29 21:32:00,83.875,83.895,83.87,83.89,195000000.0
2009-10-29 21:33:00,83.885,83.89,83.87,83.88,285700000.0
2009-10-29 21:34:00,83.88,83.88,83.87,83.875,181300000.0
2009-10-29 21:35:00,83.88,83.89,83.875,83.89,68600000.0
2009-10-29 21:36:00,83.89,83.9,83.87,83.87,242700000.0
2009-10-29 21:37:00,83.865,83.87,83.855,83.86,342800000.0
2009-10-29 21:38:00,83.85,83.865,83.85,83.86,205200000.0
2009-10-29 21:39:00,83.86,83.86,83.835,83.845,248500000.0
2009-10-29 21:40:00,83.845,83.845,83.815,83.82,410300000.0
2009-10-29 21:41:00,83.82,83.83,83.81,83.83,406700000.0
2009-10-29 21:42:00,83.825,83.83,83.795,83.805,369800000.0
2009-10-29 21:43:00,83.815,83.82,83.8,83.805,365600000.0
2009-10-29 21:44:00,83.805,83.805,83.765,83.78,230200000.0
2009-10-29 21:45:00,83.78,83.78,83.745,83.745,735200002.0
2009-10-29 21:46:00,83.745,83.765,83.735,83.755,533500001.0
2009-10-29 21:47:00,83.755,83.77,83.755,83.77,473600000.0
2009-10-29 21:48:00,83.77,83.77,83.755,83.76,321300000.0
2009-10-29 21:49:00,83.76,83.775,83.755,83.765,324800000.0
2009-10-29 21:50:00,83.765,83.765,83.75,83.76,420800000.0
2009-10-29 21:51:00,83.765,83.765,83.75,83.75,349800000.0
2009-10-29 21:52:00,83.755,83.755,83.74,83.755,496800000.0
2009-10-29 21:53:00,83.75,83.77,83.735,83.735,412200000.0
2009-10-29 21:54:00,83.74,83.75,83.715,83.735,595200000.0
2009-10-29 21:55:00,83.735,83.755,83.72,83.74,603100000.0
2009-10-29 21:56:00,83.74,83.745,83.715,83.725,563799999.0
2009-10-29 21:57:00,83.725,83.765,83.725,83.75,478900000.0
2009-10-29 21:58:00,83.75,83.765,83.75,83.76,371899999.0
2009-10-29 21:59:00,83.76,83.785,83.76,83.77,231000000.0
2009-10-29 22:00:00,83.77,83.77,83.755,83.765,190500000.0
2009-10-29 22:01:00,83.765,83.765,83.725,83.76,230100000.0
2009-10-29 22:02:00,83.76,83.76,83.745,83.76,278000000.0
2009-10-29 22:03:00,83.76,83.785,83.76,83.775,443000000.0
2009-10-29 22:04:00,83.775,83.775,83.76,83.765,121100000.0
2009-10-29 22:05:00,83.765,83.775,83.765,83.775,58300000.0
2009-10-29 22:06:00,83.775,83.785,83.77,83.775,138700000.0
2009-10-29 22:07:00,83.78,83.79,83.775,83.78,118800000.0
2009-10-29 22:08:00,83.78,83.8,83.78,83.795,148000000.0
2009-10-29 22:09:00,83.795,83.8,83.785,83.785,148800000.0
2009-10-29 22:10:00,83.785,83.795,83.785,83.795,52200000.0
2009-10-29 22:11:00,83.785,83.785,83.765,83.775,66600000.0
2009-10-29 22:12:00,83.775,83.78,83.77,83.77,48100000.0
2009-10-29 22:13:00,83.77,83.785,83.77,83.775,44900000.0
2009-10-29 22:14:00,83.775,83.79,83.775,83.78,73000000.0
2009-10-29 22:15:00,83.78,83.795,83.775,83.79,197900000.0
2009-10-29 22:16:00,83.79,83.81,83.785,83.795,109200000.0
2009-10-29 22:17:00,83.795,83.795,83.79,83.79,92800000.0
2009-10-29 22:18:00,83.79,83.795,83.785,83.79,65600000.0
2009-10-29 22:19:00,83.79,83.81,83.785,83.79,82900000.0
2009-10-29 22:20:00,83.79,83.795,83.77,83.775,44200000.0
2009-10-29 22:21:00,83.775,83.78,83.76,83.77,80700000.0
2009-10-29 22:22:00,83.77,83.78,83.76,83.765,73900000.0
2009-10-29 22:23:00,83.765,83.765,83.755,83.755,118000000.0
2009-10-29 22:24:00,83.75,83.765,83.75,83.76,25300000.0
2009-10-29 22:25:00,83.755,83.755,83.75,83.75,13000000.0
2009-10-29 22:26:00,83.745,83.745,83.715,83.72,170400000.0
2009-10-29 22:27:00,83.73,83.74,83.72,83.735,199100000.0
2009-10-29 22:28:00,83.735,83.76,83.735,83.76,93500000.0
2009-10-29 22:29:00,83.76,83.76,83.725,83.735,270200000.0
2009-10-29 22:30:00,83.735,83.735,83.705,83.705,70700000.0
2009-10-29 22:31:00,83.705,83.71,83.7,83.7,116700000.0
2009-10-29 22:32:00,83.7,83.705,83.7,83.705,98100000.0
2009-10-29 22:33:00,83.705,83.705,83.695,83.7,125800000.0
2009-10-29 22:34:00,83.7,83.715,83.685,83.71,136800000.0
2009-10-29 22:35:00,83.71,83.715,83.705,83.715,47500000.0
2009-10-29 22:36:00,83.715,83.715,83.705,83.71,26600000.0
2009-10-29 22:37:00,83.71,83.71,83.695,83.71,127000000.0
2009-10-29 22:38:00,83.7,83.705,83.69,83.695,128200000.0
2009-10-29 22:39:00,83.695,83.705,83.685,83.69,66800000.0
2009-10-29 22:40:00,83.69,83.69,83.665,83.685,205600000.0
2009-10-29 22:41:00,83.685,83.685,83.68,83.685,106500000.0
2009-10-29 22:42:00,83.68,83.685,83.675,83.675,31300000.0
2009-10-29 22:43:00,83.675,83.675,83.67,83.675,154200000.0
2009-10-29 22:44:00,83.675,83.68,83.67,83.675,42800000.0
2009-10-29 22:45:00,83.675,83.675,83.66,83.665,145100000.0
2009-10-29 22:46:00,83.665,83.665,83.655,83.655,137700000.0
2009-10-29 22:47:00,83.655,83.67,83.655,83.67,52800000.0
2009-10-29 22:48:00,83.665,83.67,83.655,83.665,111200000.0
2009-10-29 22:49:00,83.665,83.67,83.655,83.66,79500000.0
2009-10-29 22:50:00,83.66,83.66,83.62,83.625,106000000.0
2009-10-29 22:51:00,83.625,83.63,83.61,83.61,136500000.0
2009-10-29 22:52:00,83.61,83.61,83.59,83.59,275200000.0
2009-10-29 22:53:00,83.59,83.595,83.565,83.58,164400000.0
2009-10-29 22:54:00,83.58,83.605,83.575,83.605,125600000.0
2009-10-29 22:55:00,83.605,83.62,83.6,83.62,124000000.0
2009-10-29 22:56:00,83.62,83.635,83.615,83.63,111600000.0
2009-10-29 22:57:00,83.63,83.67,83.625,83.66,149400000.0
2009-10-29 22:58:00,83.655,83.67,83.645,83.65,105000000.0
2009-10-29 22:59:00,83.66,83.66,83.62,83.62,123400000.0
2009-10-29 23:00:00,83.62,83.63,83.56,83.565,22000000.0
2009-10-29 23:01:00,83.575,83.58,83.575,83.575,11000000.0
2009-10-29 23:02:00,83.58,83.605,83.575,83.6,30000000.0
2009-10-29 23:03:00,83.605,83.615,83.6,83.605,21600000.0
2009-10-29 23:04:00,83.605,83.615,83.605,83.615,21200000.0
2009-10-29 23:05:00,83.615,83.625,83.615,83.62,9000000.0
2009-10-29 23:06:00,83.62,83.62,83.61,83.61,3000000.0
2009-10-29 23:07:00,83.62,83.62,83.605,83.62,21600000.0
2009-10-29 23:08:00,83.62,83.625,83.615,83.62,10000000.0
2009-10-29 23:09:00,83.62,83.63,83.62,83.63,16000000.0
2009-10-29 23:10:00,83.63,83.675,83.63,83.675,93800000.0
2009-10-29 23:11:00,83.68,83.69,83.68,83.685,18000000.0
2009-10-29 23:12:00,83.685,83.685,83.67,83.67,16400000.0
2009-10-29 23:13:00,83.68,83.68,83.68,83.68,2000000.0
2009-10-29 23:14:00,83.68,83.68,83.68,83.68,3600000.0
2009-10-29 23:15:00,83.653,83.657,83.64,83.64,70000000.0
2009-10-29 23:16:00,83.685,83.695,83.685,83.695,22800000.0
2009-10-29 23:17:00,83.695,83.695,83.695,83.695,20000000.0
2009-10-29 23:18:00,83.7,83.705,83.695,83.705,53300000.0
2009-10-29 23:19:00,83.705,83.705,83.7,83.705,68600000.0
2009-10-29 23:20:00,83.7,83.7,83.7,83.7,31500000.0
2009-10-29 23:21:00,83.7,83.735,83.7,83.735,69200000.0
2009-10-29 23:22:00,83.72,83.74,83.72,83.74,3000000.0
2009-10-29 23:23:00,83.74,83.74,83.695,83.7,41300000.0
2009-10-29 23:24:00,83.7,83.715,83.7,83.715,29200000.0
2009-10-29 23:25:00,83.675,83.703,83.675,83.688,219000000.0
2009-10-29 23:26:00,83.693,83.696,83.675,83.686,108100000.0
2009-10-29 23:27:00,83.674,83.687,83.657,83.668,181500000.0
2009-10-29 23:28:00,83.71,83.71,83.71,83.71,6400000.0
2009-10-29 23:29:00,83.705,83.705,83.705,83.705,9000000.0
2009-10-29 23:30:00,83.705,83.705,83.705,83.705,34300000.0
2009-10-29 23:31:00,83.705,83.705,83.705,83.705,44300000.0
2009-10-29 23:32:00,83.705,83.71,83.705,83.71,49000000.0
2009-10-29 23:33:00,83.71,83.71,83.71,83.71,21500000.0
2009-10-29 23:34:00,83.715,83.715,83.71,83.715,19600000.0
2009-10-29 23:35:00,83.71,83.715,83.71,83.715,48100000.0
2009-10-29 23:36:00,83.715,83.715,83.71,83.715,22700000.0
2009-10-29 23:37:00,83.715,83.725,83.715,83.725,28000000.0
2009-10-29 23:38:00,83.725,83.725,83.72,83.72,71000000.0
2009-10-29 23:39:00,83.715,83.715,83.705,83.705,88600000.0
2009-10-29 23:40:00,83.705,83.705,83.705,83.705,24000000.0
2009-10-29 23:41:00,83.705,83.71,83.7,83.705,18200000.0
2009-10-29 23:42:00,83.705,83.72,83.705,83.72,76400000.0
2009-10-29 23:43:00,83.72,83.72,83.7,83.7,16400000.0
2009-10-29 23:44:00,83.7,83.72,83.68,83.715,64300000.0
2009-10-29 23:45:00,83.72,83.72,83.71,83.72,8500000.0
2009-10-29 23:46:00,83.71,83.725,83.71,83.725,7200000.0
2009-10-29 23:47:00,83.72,83.73,83.72,83.725,9400000.0
2009-10-29 23:48:00,83.73,83.735,83.72,83.725,46500000.0
2009-10-29 23:49:00,83.73,83.73,83.71,83.725,26600000.0
2009-10-29 23:50:00,83.715,83.73,83.71,83.725,53300000.0
2009-10-29 23:51:00,83.704,83.709,83.682,83.689,24800000.0
2009-10-29 23:52:00,83.725,83.78,83.725,83.78,58200000.0
2009-10-29 23:53:00,83.805,83.805,83.73,83.755,145100000.0
2009-10-29 23:54:00,83.76,83.765,83.74,83.745,76600000.0
2009-10-29 23:55:00,83.745,83.775,83.74,83.74,205000000.0
2009-10-29 23:56:00,83.74,83.75,83.74,83.75,82100000.0
2009-10-29 23:57:00,83.75,83.77,83.75,83.77,32300000.0
2009-10-29 23:58:00,83.78,83.79,83.775,83.775,43600000.0
2009-10-29 23:59:00,83.775,83.775,83.75,83.765,80200000.0
2009-10-30 00:00:00,83.76,83.765,83.755,83.76,132600000.0
2009-10-30 00:01:00,83.765,83.765,83.75,83.75,75800000.0
2009-10-30 00:02:00,83.76,83.775,83.755,83.755,140000000.0
2009-10-30 00:03:00,83.76,83.76,83.74,83.74,78900000.0
2009-10-30 00:04:00,83.745,83.755,83.74,83.755,49800000.0
2009-10-30 00:05:00,83.755,83.77,83.755,83.77,33000000.0
2009-10-30 00:06:00,83.77,83.78,83.765,83.765,167000000.0
2009-10-30 00:07:00,83.77,83.77,83.76,83.76,127400000.0
2009-10-30 00:08:00,83.76,83.775,83.76,83.765,62300000.0
2009-10-30 00:09:00,83.765,83.775,83.755,83.765,247400000.0
2009-10-30 00:10:00,83.765,83.765,83.765,83.765,41800000.0
2009-10-30 00:11:00,83.765,83.78,83.755,83.775,131800000.0
2009-10-30 00:12:00,83.775,83.775,83.735,83.765,102100000.0
2009-10-30 00:13:00,83.77,83.8,83.77,83.78,101600000.0
2009-10-30 00:14:00,83.775,83.81,83.775,83.795,206700000.0
2009-10-30 00:15:00,83.795,83.795,83.785,83.79,90800000.0
2009-10-30 00:16:00,83.795,83.805,83.79,83.8,63800000.0
2009-10-30 00:17:00,83.8,83.8,83.795,83.795,33800000.0
2009-10-30 00:18:00,83.8,83.8,83.79,83.8,33000000.0
2009-10-30 00:19:00,83.795,83.81,83.795,83.81,59200000.0
2009-10-30 00:20:00,83.81,83.81,83.785,83.8,190200000.0
2009-10-30 00:21:00,83.8,83.82,83.795,83.8,84900000.0
2009-10-30 00:22:00,83.805,83.815,83.795,83.795,36000000.0
2009-10-30 00:23:00,83.795,83.795,83.795,83.795,12900000.0
2009-10-30 00:24:00,83.795,83.795,83.795,83.795,32200000.0
2009-10-30 00:25:00,83.795,83.795,83.79,83.79,47000000.0
2009-10-30 00:26:00,83.79,83.79,83.77,83.77,24000000.0
2009-10-30 00:27:00,83.77,83.78,83.76,83.775,82000000.0
2009-10-30 00:28:00,83.77,83.78,83.77,83.78,93400000.0
2009-10-30 00:29:00,83.775,83.785,83.77,83.78,51200000.0
2009-10-30 00:30:00,83.78,83.795,83.78,83.795,70900000.0
2009-10-30 00:31:00,83.795,83.795,83.795,83.795,88000000.0
2009-10-30 00:32:00,83.795,83.81,83.795,83.805,117600000.0
2009-10-30 00:33:00,83.805,83.805,83.805,83.805,141400000.0
2009-10-30 00:34:00,83.805,83.815,83.805,83.805,45900000.0
2009-10-30 00:35:00,83.805,83.81,83.805,83.81,106800000.0
2009-10-30 00:36:00,83.81,83.82,83.795,83.795,27900000.0
2009-10-30 00:37:00,83.795,83.81,83.795,83.81,61800000.0
2009-10-30 00:38:00,83.81,83.815,83.8,83.81,269600000.0
2009-10-30 00:39:00,83.815,83.825,83.805,83.815,134400000.0
2009-10-30 00:40:00,83.815,83.815,83.815,83.815,67200000.0
2009-10-30 00:41:00,83.815,83.83,83.815,83.825,93400000.0
2009-10-30 00:42:00,83.825,83.835,83.82,83.835,190200000.0
2009-10-30 00:43:00,83.835,83.855,83.835,83.845,76400000.0
2009-10-30 00:44:00,83.85,83.87,83.795,83.825,334500000.0
2009-10-30 00:45:00,83.84,83.87,83.835,83.855,291400000.0
2009-10-30 00:46:00,83.855,83.865,83.855,83.86,39200000.0
2009-10-30 00:47:00,83.86,83.87,83.855,83.86,110500000.0
2009-10-30 00:48:00,83.86,83.86,83.86,83.86,8000000.0
2009-10-30 00:49:00,83.85,83.85,83.835,83.84,53200000.0
2009-10-30 00:50:00,83.84,83.855,83.81,83.81,265800000.0
2009-10-30 00:51:00,83.81,83.82,83.81,83.82,74100000.0
2009-10-30 00:52:00,83.82,83.85,83.82,83.835,118800000.0
2009-10-30 00:53:00,83.835,83.85,83.8,83.8,138500000.0
2009-10-30 00:54:00,83.8,83.86,83.8,83.845,139400000.0
2009-10-30 00:55:00,83.845,83.845,83.81,83.81,186200000.0
2009-10-30 00:56:00,83.81,83.81,83.775,83.78,104000000.0
2009-10-30 00:57:00,83.78,83.78,83.775,83.78,135700000.0
2009-10-30 00:58:00,83.79,83.79,83.785,83.785,58600000.0
2009-10-30 00:59:00,83.785,83.79,83.765,83.78,254200000.0
2009-10-30 01:00:00,83.78,83.805,83.77,83.805,231999999.0
2009-10-30 01:01:00,83.805,83.805,83.79,83.79,44800000.0
2009-10-30 01:02:00,83.79,83.79,83.76,83.765,147000000.0
2009-10-30 01:03:00,83.765,83.765,83.7,83.7,87800000.0
2009-10-30 01:04:00,83.71,83.74,83.705,83.73,210800000.0
2009-10-30 01:05:00,83.73,83.735,83.69,83.695,195300000.0
2009-10-30 01:06:00,83.695,83.715,83.69,83.7,282600000.0
2009-10-30 01:07:00,83.7,83.705,83.69,83.7,34800000.0
2009-10-30 01:08:00,83.7,83.715,83.7,83.715,89000000.0
2009-10-30 01:09:00,83.715,83.735,83.71,83.735,136000000.0
2009-10-30 01:10:00,83.735,83.735,83.685,83.705,282600000.0
2009-10-30 01:11:00,83.705,83.725,83.705,83.71,122200000.0
2009-10-30 01:12:00,83.71,83.71,83.695,83.7,111400000.0
2009-10-30 01:13:00,83.7,83.7,83.685,83.685,150200000.0
2009-10-30 01:14:00,83.685,83.695,83.68,83.695,178000000.0
2009-10-30 01:15:00,83.695,83.71,83.69,83.7,152600000.0
2009-10-30 01:16:00,83.7,83.71,83.675,83.69,246200000.0
2009-10-30 01:17:00,83.69,83.7,83.68,83.695,266700000.0
2009-10-30 01:18:00,83.695,83.715,83.695,83.715,182100000.0
2009-10-30 01:19:00,83.715,83.725,83.705,83.715,260200000.0
2009-10-30 01:20:00,83.715,83.715,83.715,83.715,97600000.0
2009-10-30 01:21:00,83.715,83.715,83.705,83.705,88200000.0
2009-10-30 01:22:00,83.705,83.71,83.7,83.71,103400000.0
2009-10-30 01:23:00,83.71,83.725,83.71,83.72,20200000.0
2009-10-30 01:24:00,83.72,83.75,83.72,83.725,157300000.0
2009-10-30 01:25:00,83.725,83.73,83.7,83.7,135300000.0
2009-10-30 01:26:00,83.705,83.705,83.695,83.695,29200000.0
2009-10-30 01:27:00,83.69,83.73,83.69,83.705,176400000.0
2009-10-30 01:28:00,83.71,83.715,83.71,83.715,20000000.0
2009-10-30 01:29:00,83.715,83.725,83.71,83.725,55000000.0
2009-10-30 01:30:00,83.725,83.73,83.715,83.725,55100000.0
2009-10-30 01:31:00,83.725,83.74,83.71,83.725,92800000.0
2009-10-30 01:32:00,83.72,83.78,83.72,83.775,192200000.0
2009-10-30 01:33:00,83.775,83.775,83.755,83.755,163000000.0
2009-10-30 01:34:00,83.755,83.77,83.71,83.735,303000000.0
2009-10-30 01:35:00,83.725,83.725,83.705,83.71,64700000.0
2009-10-30 01:36:00,83.71,83.715,83.71,83.71,33300000.0
2009-10-30 01:37:00,83.71,83.72,83.705,83.71,95200000.0
2009-10-30 01:38:00,83.715,83.735,83.71,83.73,90200000.0
2009-10-30 01:39:00,83.73,83.75,83.73,83.73,49600000.0
2009-10-30 01:40:00,83.73,83.73,83.72,83.72,58500000.0
2009-10-30 01:41:00,83.72,83.755,83.72,83.755,81600000.0
2009-10-30 01:42:00,83.755,83.775,83.72,83.735,104600000.0
2009-10-30 01:43:00,83.735,83.74,83.715,83.73,113800000.0
2009-10-30 01:44:00,83.73,83.77,83.73,83.755,325900000.0
2009-10-30 01:45:00,83.755,83.76,83.745,83.745,127600000.0
2009-10-30 01:46:00,83.745,83.745,83.72,83.745,177200000.0
2009-10-30 01:47:00,83.745,83.77,83.74,83.745,224300000.0
2009-10-30 01:48:00,83.745,83.745,83.715,83.72,95000000.0
2009-10-30 01:49:00,83.72,83.745,83.72,83.745,239500000.0
2009-10-30 01:50:00,83.745,83.745,83.68,83.68,203100000.0
2009-10-30 01:51:00,83.685,83.695,83.64,83.655,273200000.0
2009-10-30 01:52:00,83.655,83.655,83.6,83.62,188500000.0
2009-10-30 01:53:00,83.62,83.62,83.58,83.59,266600000.0
2009-10-30 01:54:00,83.59,83.63,83.59,83.625,192900000.0
2009-10-30 01:55:00,83.625,83.645,83.625,83.64,160300000.0
2009-10-30 01:56:00,83.64,83.675,83.64,83.665,225300000.0
2009-10-30 01:57:00,83.66,83.68,83.66,83.665,151000000.0
2009-10-30 01:58:00,83.675,83.69,83.675,83.69,47600000.0
2009-10-30 01:59:00,83.69,83.695,83.68,83.69,38500000.0
2009-10-30 02:00:00,83.685,83.695,83.66,83.675,262200000.0
2009-10-30 02:01:00,83.675,83.69,83.635,83.64,196500000.0
2009-10-30 02:02:00,83.64,83.64,83.585,83.6,192200000.0
2009-10-30 02:03:00,83.6,83.62,83.585,83.595,108600000.0
2009-10-30 02:04:00,83.605,83.615,83.565,83.59,127300000.0
2009-10-30 02:05:00,83.59,83.615,83.515,83.515,394700000.0
2009-10-30 02:06:00,83.515,83.555,83.515,83.55,320100000.0
2009-10-30 02:07:00,83.55,83.565,83.545,83.565,279200000.0
2009-10-30 02:08:00,83.565,83.565,83.525,83.525,75700000.0
2009-10-30 02:09:00,83.53,83.545,83.51,83.52,217500000.0
2009-10-30 02:10:00,83.52,83.53,83.495,83.505,126600000.0
2009-10-30 02:11:00,83.505,83.52,83.495,83.515,217300000.0
2009-10-30 02:12:00,83.515,83.545,83.515,83.53,128600000.0
2009-10-30 02:13:00,83.52,83.54,83.5,83.53,242600000.0
2009-10-30 02:14:00,83.53,83.545,83.52,83.52,353700000.0
2009-10-30 02:15:00,83.52,83.525,83.465,83.47,240600000.0
2009-10-30 02:16:00,83.47,83.49,83.445,83.465,338000000.0
2009-10-30 02:17:00,83.465,83.47,83.42,83.435,172500000.0
2009-10-30 02:18:00,83.43,83.445,83.405,83.425,158700000.0
2009-10-30 02:19:00,83.425,83.445,83.41,83.445,117500000.0
2009-10-30 02:20:00,83.445,83.46,83.415,83.425,220400000.0
2009-10-30 02:21:00,83.42,83.435,83.42,83.42,69100000.0
2009-10-30 02:22:00,83.425,83.46,83.425,83.445,103700000.0
2009-10-30 02:23:00,83.455,83.475,83.445,83.445,68400000.0
2009-10-30 02:24:00,83.45,83.485,83.44,83.485,102500000.0
2009-10-30 02:25:00,83.485,83.495,83.47,83.49,103900000.0
2009-10-30 02:26:00,83.5,83.56,83.495,83.55,185100000.0
2009-10-30 02:27:00,83.55,83.58,83.545,83.565,179100000.0
2009-10-30 02:28:00,83.565,83.58,83.555,83.575,165800000.0
2009-10-30 02:29:00,83.575,83.58,83.545,83.545,86600000.0
2009-10-30 02:30:00,83.535,83.535,83.44,83.485,297800000.0
2009-10-30 02:31:00,83.485,83.535,83.475,83.53,199300000.0
2009-10-30 02:32:00,83.525,83.555,83.515,83.525,307700000.0
2009-10-30 02:33:00,83.525,83.555,83.52,83.535,171800000.0
2009-10-30 02:34:00,83.545,83.545,83.52,83.545,212600000.0
2009-10-30 02:35:00,83.545,83.565,83.54,83.555,137100000.0
2009-10-30 02:36:00,83.545,83.575,83.545,83.565,105200000.0
2009-10-30 02:37:00,83.56,83.59,83.55,83.59,218500000.0
2009-10-30 02:38:00,83.59,83.59,83.575,83.575,174400000.0
2009-10-30 02:39:00,83.575,83.595,83.575,83.575,155600000.0
2009-10-30 02:40:00,83.575,83.585,83.57,83.58,259600000.0
2009-10-30 02:41:00,83.585,83.605,83.56,83.6,180600000.0
2009-10-30 02:42:00,83.605,83.605,83.58,83.59,109100000.0
2009-10-30 02:43:00,83.59,83.605,83.575,83.595,106700000.0
2009-10-30 02:44:00,83.595,83.595,83.54,83.565,106300000.0
2009-10-30 02:45:00,83.56,83.575,83.54,83.55,136500000.0
2009-10-30 02:46:00,83.555,83.585,83.55,83.56,260400000.0
2009-10-30 02:47:00,83.555,83.565,83.53,83.56,149700000.0
2009-10-30 02:48:00,83.56,83.6,83.55,83.55,167900000.0
2009-10-30 02:49:00,83.545,83.555,83.535,83.555,226600000.0
2009-10-30 02:50:00,83.55,83.575,83.55,83.56,146700000.0
2009-10-30 02:51:00,83.56,83.56,83.505,83.525,222000000.0
2009-10-30 02:52:00,83.525,83.585,83.525,83.56,252200000.0
2009-10-30 02:53:00,83.56,83.595,83.545,83.57,333000000.0
2009-10-30 02:54:00,83.57,83.64,83.57,83.59,404700000.0
2009-10-30 02:55:00,83.575,83.575,83.525,83.535,288000000.0
2009-10-30 02:56:00,83.53,83.56,83.52,83.525,253600000.0
2009-10-30 02:57:00,83.525,83.535,83.505,83.52,381200000.0
2009-10-30 02:58:00,83.525,83.55,83.525,83.545,182100000.0
2009-10-30 02:59:00,83.54,83.545,83.53,83.54,372700000.0
2009-10-30 03:00:00,83.54,83.56,83.525,83.525,227000000.0
2009-10-30 03:01:00,83.525,83.54,83.52,83.525,169100000.0
2009-10-30 03:02:00,83.525,83.535,83.465,83.49,312300000.0
2009-10-30 03:03:00,83.49,83.49,83.43,83.445,276000000.0
2009-10-30 03:04:00,83.445,83.475,83.44,83.47,111800000.0
2009-10-30 03:05:00,83.47,83.475,83.415,83.42,114500000.0
2009-10-30 03:06:00,83.415,83.465,83.41,83.455,335900000.0
2009-10-30 03:07:00,83.455,83.46,83.42,83.455,231500000.0
2009-10-30 03:08:00,83.455,83.49,83.445,83.48,269700000.0
2009-10-30 03:09:00,83.48,83.5,83.465,83.465,200300000.0
2009-10-30 03:10:00,83.465,83.485,83.465,83.465,104800000.0
2009-10-30 03:11:00,83.465,83.475,83.46,83.465,120800000.0
2009-10-30 03:12:00,83.465,83.485,83.455,83.465,196100000.0
2009-10-30 03:13:00,83.465,83.49,83.46,83.475,151500000.0
2009-10-30 03:14:00,83.475,83.5,83.47,83.485,125100000.0
2009-10-30 03:15:00,83.49,83.51,83.49,83.505,157500000.0
2009-10-30 03:16:00,83.5,83.505,83.48,83.485,80000000.0
2009-10-30 03:17:00,83.485,83.49,83.465,83.49,202100000.0
2009-10-30 03:18:00,83.49,83.545,83.485,83.54,181900000.0
2009-10-30 03:19:00,83.54,83.54,83.52,83.525,122600000.0
2009-10-30 03:20:00,83.525,83.535,83.505,83.515,161700000.0
2009-10-30 03:21:00,83.515,83.53,83.505,83.505,56300000.0
2009-10-30 03:22:00,83.505,83.515,83.49,83.49,135700000.0
2009-10-30 03:23:00,83.49,83.5,83.465,83.475,182300000.0
2009-10-30 03:24:00,83.475,83.5,83.475,83.48,159100000.0
2009-10-30 03:25:00,83.48,83.51,83.48,83.51,110300000.0
2009-10-30 03:26:00,83.51,83.525,83.5,83.52,99600000.0
2009-10-30 03:27:00,83.53,83.535,83.505,83.535,217500000.0
2009-10-30 03:28:00,83.535,83.56,83.535,83.55,236700000.0
2009-10-30 03:29:00,83.555,83.56,83.535,83.535,201600000.0
2009-10-30 03:30:00,83.54,83.565,83.535,83.565,156600000.0
2009-10-30 03:31:00,83.56,83.57,83.55,83.565,141700000.0
2009-10-30 03:32:00,83.56,83.58,83.55,83.55,118700000.0
2009-10-30 03:33:00,83.555,83.57,83.54,83.565,296700000.0
2009-10-30 03:34:00,83.565,83.585,83.555,83.56,158400000.0
2009-10-30 03:35:00,83.56,83.57,83.535,83.565,190900000.0
2009-10-30 03:36:00,83.57,83.57,83.55,83.565,85100000.0
2009-10-30 03:37:00,83.565,83.58,83.55,83.565,68300000.0
2009-10-30 03:38:00,83.565,83.58,83.555,83.56,93800000.0
2009-10-30 03:39:00,83.57,83.595,83.56,83.595,137300000.0
2009-10-30 03:40:00,83.595,83.595,83.57,83.58,112300000.0
2009-10-30 03:41:00,83.58,83.6,83.56,83.58,156000000.0
2009-10-30 03:42:00,83.58,83.59,83.575,83.585,193400000.0
2009-10-30 03:43:00,83.585,83.595,83.585,83.585,173600000.0
2009-10-30 03:44:00,83.585,83.615,83.585,83.61,314100000.0
2009-10-30 03:45:00,83.61,83.635,83.595,83.63,496200000.0
2009-10-30 03:46:00,83.635,83.66,83.625,83.66,219900000.0
2009-10-30 03:47:00,83.66,83.675,83.635,83.635,263400000.0
2009-10-30 03:48:00,83.635,83.645,83.62,83.62,146700000.0
2009-10-30 03:49:00,83.62,83.63,83.61,83.615,89700000.0
2009-10-30 03:50:00,83.615,83.66,83.595,83.66,324000000.0
2009-10-30 03:51:00,83.66,83.705,83.625,83.655,381100000.0
2009-10-30 03:52:00,83.665,83.68,83.65,83.65,209100000.0
2009-10-30 03:53:00,83.65,83.66,83.63,83.66,156100000.0
2009-10-30 03:54:00,83.66,83.67,83.645,83.65,261800000.0
2009-10-30 03:55:00,83.645,83.67,83.635,83.65,345100000.0
2009-10-30 03:56:00,83.645,83.66,83.645,83.645,281300000.0
2009-10-30 03:57:00,83.645,83.66,83.64,83.655,304100000.0
2009-10-30 03:58:00,83.65,83.655,83.64,83.65,127700000.0
2009-10-30 03:59:00,83.655,83.67,83.64,83.66,151000000.0
2009-10-30 04:00:00,83.66,83.67,83.65,83.655,270900000.0
2009-10-30 04:01:00,83.655,83.67,83.64,83.65,170800000.0
2009-10-30 04:02:00,83.65,83.665,83.62,83.62,304500000.0
2009-10-30 04:03:00,83.62,83.635,83.62,83.63,135700000.0
2009-10-30 04:04:00,83.63,83.635,83.6,83.605,134700000.0
2009-10-30 04:05:00,83.605,83.615,83.575,83.585,114700000.0
2009-10-30 04:06:00,83.585,83.595,83.565,83.585,149300000.0
2009-10-30 04:07:00,83.59,83.59,83.55,83.57,126200000.0
2009-10-30 04:08:00,83.58,83.61,83.575,83.595,200800000.0
2009-10-30 04:09:00,83.595,83.595,83.57,83.57,169800000.0
2009-10-30 04:10:00,83.575,83.585,83.555,83.58,278500000.0
2009-10-30 04:11:00,83.58,83.585,83.57,83.57,290400000.0
2009-10-30 04:12:00,83.57,83.58,83.545,83.555,288600000.0
2009-10-30 04:13:00,83.555,83.56,83.55,83.55,262800000.0
2009-10-30 04:14:00,83.56,83.565,83.55,83.555,167700000.0
2009-10-30 04:15:00,83.555,83.565,83.55,83.555,151300000.0
2009-10-30 04:16:00,83.555,83.555,83.545,83.55,163800000.0
2009-10-30 04:17:00,83.545,83.56,83.535,83.545,171600000.0
2009-10-30 04:18:00,83.545,83.55,83.53,83.535,177300000.0
2009-10-30 04:19:00,83.535,83.54,83.505,83.505,238100000.0
2009-10-30 04:20:00,83.5,83.52,83.495,83.495,257700000.0
2009-10-30 04:21:00,83.49,83.515,83.485,83.495,224900000.0
2009-10-30 04:22:00,83.495,83.51,83.495,83.495,338900000.0
2009-10-30 04:23:00,83.485,83.5,83.475,83.49,245800000.0
2009-10-30 04:24:00,83.49,83.49,83.46,83.46,91500000.0
2009-10-30 04:25:00,83.455,83.46,83.445,83.45,217500000.0
2009-10-30 04:26:00,83.445,83.47,83.44,83.45,171800000.0
2009-10-30 04:27:00,83.445,83.46,83.415,83.445,267200000.0
2009-10-30 04:28:00,83.445,83.475,83.43,83.47,193700000.0
2009-10-30 04:29:00,83.47,83.47,83.445,83.45,380700000.0
2009-10-30 04:30:00,83.445,83.48,83.445,83.465,179600000.0
2009-10-30 04:31:00,83.465,83.48,83.45,83.48,202700000.0
2009-10-30 04:32:00,83.475,83.49,83.465,83.48,240800000.0
2009-10-30 04:33:00,83.48,83.495,83.455,83.465,165200000.0
2009-10-30 04:34:00,83.47,83.48,83.46,83.46,199500000.0
2009-10-30 04:35:00,83.465,83.47,83.455,83.46,267200000.0
2009-10-30 04:36:00,83.465,83.48,83.455,83.47,229300000.0
2009-10-30 04:37:00,83.475,83.485,83.46,83.475,253700000.0
2009-10-30 04:38:00,83.475,83.475,83.46,83.465,218300000.0
2009-10-30 04:39:00,83.46,83.465,83.445,83.455,234200000.0
2009-10-30 04:40:00,83.455,83.48,83.455,83.475,89400000.0
2009-10-30 04:41:00,83.475,83.475,83.455,83.455,49200000.0
2009-10-30 04:42:00,83.455,83.465,83.455,83.465,68400000.0
2009-10-30 04:43:00,83.46,83.47,83.46,83.465,39000000.0
2009-10-30 04:44:00,83.46,83.47,83.455,83.47,101500000.0
2009-10-30 04:45:00,83.46,83.47,83.455,83.465,82300000.0
2009-10-30 04:46:00,83.465,83.475,83.455,83.475,170900000.0
2009-10-30 04:47:00,83.475,83.485,83.46,83.47,143500000.0
2009-10-30 04:48:00,83.47,83.48,83.455,83.475,80600000.0
2009-10-30 04:49:00,83.48,83.485,83.46,83.48,208300000.0
2009-10-30 04:50:00,83.475,83.49,83.475,83.485,130300000.0
2009-10-30 04:51:00,83.49,83.495,83.49,83.495,36000000.0
2009-10-30 04:52:00,83.495,83.515,83.495,83.515,141600000.0
2009-10-30 04:53:00,83.515,83.515,83.515,83.515,84100000.0
2009-10-30 04:54:00,83.515,83.525,83.48,83.485,178100000.0
2009-10-30 04:55:00,83.485,83.5,83.47,83.48,135900000.0
2009-10-30 04:56:00,83.48,83.5,83.48,83.495,69200000.0
2009-10-30 04:57:00,83.495,83.515,83.485,83.485,137700000.0
2009-10-30 04:58:00,83.485,83.5,83.485,83.495,110500000.0
2009-10-30 04:59:00,83.495,83.505,83.49,83.5,108700000.0
2009-10-30 05:00:00,83.5,83.5,83.495,83.495,88500000.0
2009-10-30 05:01:00,83.495,83.515,83.495,83.515,56700000.0
2009-10-30 05:02:00,83.515,83.515,83.5,83.5,70000000.0
2009-10-30 05:03:00,83.5,83.51,83.495,83.5,136700000.0
2009-10-30 05:04:00,83.5,83.515,83.5,83.505,76100000.0
2009-10-30 05:05:00,83.5,83.51,83.48,83.49,97700000.0
2009-10-30 05:06:00,83.495,83.5,83.485,83.49,108600000.0
2009-10-30 05:07:00,83.49,83.5,83.49,83.495,63600000.0
2009-10-30 05:08:00,83.495,83.495,83.485,83.495,46400000.0
2009-10-30 05:09:00,83.495,83.505,83.495,83.505,62100000.0
2009-10-30 05:10:00,83.505,83.505,83.495,83.495,75300000.0
2009-10-30 05:11:00,83.495,83.5,83.485,83.5,87700000.0
2009-10-30 05:12:00,83.495,83.52,83.495,83.515,127600000.0
2009-10-30 05:13:00,83.515,83.52,83.51,83.52,13400000.0
2009-10-30 05:14:00,83.515,83.55,83.515,83.545,159000000.0
2009-10-30 05:15:00,83.545,83.55,83.52,83.545,198900000.0
2009-10-30 05:16:00,83.545,83.545,83.52,83.525,114400000.0
2009-10-30 05:17:00,83.525,83.525,83.51,83.52,35800000.0
2009-10-30 05:18:00,83.515,83.53,83.515,83.53,61200000.0
2009-10-30 05:19:00,83.53,83.535,83.51,83.53,273600000.0
2009-10-30 05:20:00,83.53,83.53,83.505,83.51,200200000.0
2009-10-30 05:21:00,83.51,83.555,83.51,83.545,233400000.0
2009-10-30 05:22:00,83.545,83.545,83.515,83.525,119000000.0
2009-10-30 05:23:00,83.525,83.56,83.52,83.56,232800000.0
2009-10-30 05:24:00,83.555,83.56,83.53,83.56,161900000.0
2009-10-30 05:25:00,83.56,83.575,83.55,83.555,142800000.0
2009-10-30 05:26:00,83.56,83.585,83.55,83.585,179800000.0
2009-10-30 05:27:00,83.59,83.595,83.56,83.565,268900000.0
2009-10-30 05:28:00,83.565,83.57,83.55,83.55,150800000.0
2009-10-30 05:29:00,83.555,83.59,83.55,83.585,186700000.0
2009-10-30 05:30:00,83.585,83.605,83.57,83.605,116600000.0
2009-10-30 05:31:00,83.605,83.615,83.605,83.605,145000000.0
2009-10-30 05:32:00,83.61,83.63,83.605,83.62,132100000.0
2009-10-30 05:33:00,83.62,83.635,83.615,83.62,169100000.0
2009-10-30 05:34:00,83.62,83.63,83.62,83.62,73700000.0
2009-10-30 05:35:00,83.62,83.65,83.62,83.635,64800000.0
2009-10-30 05:36:00,83.635,83.65,83.62,83.625,147700000.0
2009-10-30 05:37:00,83.625,83.63,83.61,83.615,183300000.0
2009-10-30 05:38:00,83.615,83.62,83.605,83.615,291900000.0
2009-10-30 05:39:00,83.615,83.64,83.605,83.615,273900000.0
2009-10-30 05:40:00,83.615,83.63,83.61,83.63,86800000.0
2009-10-30 05:41:00,83.625,83.635,83.615,83.625,152900000.0
2009-10-30 05:42:00,83.625,83.645,83.62,83.63,324400000.0
2009-10-30 05:43:00,83.63,83.64,83.62,83.64,90500000.0
2009-10-30 05:44:00,83.635,83.66,83.635,83.645,142500000.0
2009-10-30 05:45:00,83.64,83.655,83.635,83.65,82900000.0
2009-10-30 05:46:00,83.655,83.66,83.63,83.65,216000000.0
2009-10-30 05:47:00,83.65,83.675,83.645,83.675,97300000.0
2009-10-30 05:48:00,83.675,83.675,83.65,83.67,51000000.0
2009-10-30 05:49:00,83.665,83.685,83.655,83.68,114800000.0
2009-10-30 05:50:00,83.68,83.68,83.64,83.655,70700000.0
2009-10-30 05:51:00,83.65,83.67,83.64,83.66,129200000.0
2009-10-30 05:52:00,83.66,83.675,83.63,83.635,170000000.0
2009-10-30 05:53:00,83.635,83.685,83.635,83.685,168500000.0
2009-10-30 05:54:00,83.685,83.695,83.675,83.68,162700000.0
2009-10-30 05:55:00,83.685,83.69,83.685,83.685,70000000.0
2009-10-30 05:56:00,83.685,83.695,83.675,83.68,206400000.0
2009-10-30 05:57:00,83.68,83.705,83.67,83.7,128000000.0
2009-10-30 05:58:00,83.7,83.7,83.68,83.685,59300000.0
2009-10-30 05:59:00,83.685,83.69,83.685,83.685,36600000.0
2009-10-30 06:00:00,83.685,83.69,83.67,83.68,247100000.0
2009-10-30 06:01:00,83.685,83.7,83.685,83.685,81800000.0
2009-10-30 06:02:00,83.685,83.685,83.675,83.68,125000000.0
2009-10-30 06:03:00,83.68,83.68,83.675,83.675,11400000.0
2009-10-30 06:04:00,83.675,83.7,83.675,83.695,148600000.0
2009-10-30 06:05:00,83.69,83.695,83.685,83.685,65900000.0
2009-10-30 06:06:00,83.685,83.7,83.675,83.695,173200000.0
2009-10-30 06:07:00,83.695,83.7,83.675,83.68,174800000.0
2009-10-30 06:08:00,83.675,83.705,83.675,83.705,274000000.0
2009-10-30 06:09:00,83.705,83.705,83.68,83.685,59400000.0
2009-10-30 06:10:00,83.68,83.695,83.68,83.69,46800000.0
2009-10-30 06:11:00,83.69,83.695,83.69,83.69,10000000.0
2009-10-30 06:12:00,83.69,83.7,83.69,83.695,98700000.0
2009-10-30 06:13:00,83.695,83.72,83.69,83.71,143300000.0
2009-10-30 06:14:00,83.71,83.725,83.7,83.7,107000000.0
2009-10-30 06:15:00,83.705,83.715,83.68,83.685,259000000.0
2009-10-30 06:16:00,83.68,83.685,83.63,83.635,211900000.0
2009-10-30 06:17:00,83.63,83.665,83.63,83.66,298900000.0
2009-10-30 06:18:00,83.66,83.68,83.655,83.665,213000000.0
2009-10-30 06:19:00,83.665,83.675,83.655,83.675,174399999.0
2009-10-30 06:20:00,83.675,83.68,83.665,83.67,272800000.0
2009-10-30 06:21:00,83.665,83.685,83.655,83.66,110500000.0
2009-10-30 06:22:00,83.655,83.655,83.635,83.65,95200000.0
2009-10-30 06:23:00,83.66,83.665,83.635,83.64,111500000.0
2009-10-30 06:24:00,83.64,83.645,83.63,83.63,107900000.0
2009-10-30 06:25:00,83.63,83.63,83.615,83.625,64700000.0
2009-10-30 06:26:00,83.62,83.62,83.585,83.59,35100000.0
2009-10-30 06:27:00,83.585,83.61,83.575,83.59,60800000.0
2009-10-30 06:28:00,83.59,83.6,83.585,83.6,157300000.0
2009-10-30 06:29:00,83.595,83.6,83.575,83.58,153100000.0
2009-10-30 06:30:00,83.58,83.595,83.57,83.595,156900000.0
2009-10-30 06:31:00,83.595,83.595,83.565,83.575,244700000.0
2009-10-30 06:32:00,83.575,83.575,83.555,83.555,113300000.0
2009-10-30 06:33:00,83.56,83.56,83.53,83.545,112600000.0
2009-10-30 06:34:00,83.545,83.555,83.545,83.545,88600000.0
2009-10-30 06:35:00,83.545,83.55,83.535,83.55,96800000.0
2009-10-30 06:36:00,83.545,83.555,83.545,83.545,128900000.0
2009-10-30 06:37:00,83.545,83.55,83.535,83.535,155700000.0
2009-10-30 06:38:00,83.535,83.535,83.515,83.515,122600000.0
2009-10-30 06:39:00,83.52,83.52,83.5,83.5,135300000.0
2009-10-30 06:40:00,83.51,83.525,83.5,83.52,155500000.0
2009-10-30 06:41:00,83.491,83.491,83.473,83.486,228400000.0
2009-10-30 06:42:00,83.5,83.505,83.49,83.495,122400000.0
2009-10-30 06:43:00,83.495,83.5,83.48,83.495,221500000.0
2009-10-30 06:44:00,83.495,83.495,83.455,83.485,168900000.0
2009-10-30 06:45:00,83.485,83.485,83.45,83.455,184600000.0
2009-10-30 06:46:00,83.45,83.455,83.45,83.45,40000000.0
2009-10-30 06:47:00,83.445,83.465,83.43,83.46,92700000.0
2009-10-30 06:48:00,83.46,83.47,83.43,83.43,133000000.0
2009-10-30 06:49:00,83.44,83.45,83.415,83.445,323400000.0
2009-10-30 06:50:00,83.44,83.445,83.42,83.425,201600000.0
2009-10-30 06:51:00,83.42,83.445,83.42,83.425,146900000.0
2009-10-30 06:52:00,83.425,83.43,83.42,83.425,69100000.0
2009-10-30 06:53:00,83.42,83.42,83.4,83.4,109400000.0
2009-10-30 06:54:00,83.4,83.425,83.395,83.405,440300000.0
2009-10-30 06:55:00,83.405,83.41,83.395,83.405,161000000.0
2009-10-30 06:56:00,83.405,83.425,83.4,83.425,140100000.0
2009-10-30 06:57:00,83.425,83.48,83.425,83.48,160700000.0
2009-10-30 06:58:00,83.485,83.49,83.475,83.475,83700000.0
2009-10-30 06:59:00,83.475,83.495,83.465,83.465,189800000.0
2009-10-30 07:00:00,83.46,83.48,83.45,83.46,158500000.0
2009-10-30 07:01:00,83.46,83.485,83.46,83.485,165000000.0
2009-10-30 07:02:00,83.485,83.485,83.465,83.465,102600000.0
2009-10-30 07:03:00,83.465,83.5,83.465,83.49,171100000.0
2009-10-30 07:04:00,83.485,83.495,83.48,83.49,137200000.0
2009-10-30 07:05:00,83.49,83.51,83.485,83.505,53700000.0
2009-10-30 07:06:00,83.5,83.535,83.5,83.515,55600000.0
2009-10-30 07:07:00,83.51,83.53,83.51,83.53,40800000.0
2009-10-30 07:08:00,83.525,83.545,83.525,83.545,90900000.0
2009-10-30 07:09:00,83.54,83.54,83.515,83.515,163500000.0
2009-10-30 07:10:00,83.515,83.52,83.47,83.505,180800000.0
2009-10-30 07:11:00,83.5,83.515,83.5,83.5,163300000.0
2009-10-30 07:12:00,83.5,83.505,83.495,83.5,67100000.0
2009-10-30 07:13:00,83.5,83.5,83.5,83.5,15800000.0
2009-10-30 07:14:00,83.495,83.505,83.495,83.505,72700000.0
2009-10-30 07:15:00,83.505,83.51,83.49,83.49,116300000.0
2009-10-30 07:16:00,83.49,83.49,83.485,83.485,10700000.0
2009-10-30 07:17:00,83.485,83.485,83.46,83.46,67400000.0
2009-10-30 07:18:00,83.465,83.48,83.465,83.48,44600000.0
2009-10-30 07:19:00,83.485,83.485,83.48,83.485,24900000.0
2009-10-30 07:20:00,83.485,83.515,83.485,83.505,79900000.0
2009-10-30 07:21:00,83.505,83.515,83.495,83.495,110600000.0
2009-10-30 07:22:00,83.49,83.525,83.485,83.51,157800000.0
2009-10-30 07:23:00,83.505,83.52,83.505,83.515,52700000.0
2009-10-30 07:24:00,83.515,83.525,83.51,83.515,47700000.0
2009-10-30 07:25:00,83.51,83.515,83.5,83.51,83500000.0
2009-10-30 07:26:00,83.51,83.515,83.5,83.5,62800000.0
2009-10-30 07:27:00,83.5,83.5,83.48,83.49,111600000.0
2009-10-30 07:28:00,83.49,83.5,83.485,83.49,68100000.0
2009-10-30 07:29:00,83.485,83.49,83.475,83.48,62400000.0
2009-10-30 07:30:00,83.475,83.475,83.465,83.465,54100000.0
2009-10-30 07:31:00,83.465,83.465,83.445,83.46,187000000.0
2009-10-30 07:32:00,83.46,83.46,83.415,83.445,310200000.0
2009-10-30 07:33:00,83.435,83.45,83.435,83.44,225200000.0
2009-10-30 07:34:00,83.445,83.45,83.435,83.435,149900000.0
2009-10-30 07:35:00,83.435,83.44,83.405,83.405,113700000.0
2009-10-30 07:36:00,83.405,83.42,83.405,83.415,87600000.0
2009-10-30 07:37:00,83.415,83.415,83.385,83.385,120900000.0
2009-10-30 07:38:00,83.385,83.395,83.36,83.385,216800000.0
2009-10-30 07:39:00,83.385,83.41,83.375,83.38,168500000.0
2009-10-30 07:40:00,83.38,83.395,83.375,83.39,126800000.0
2009-10-30 07:41:00,83.39,83.4,83.375,83.39,128200000.0
2009-10-30 07:42:00,83.395,83.395,83.355,83.36,329200000.0
2009-10-30 07:43:00,83.365,83.385,83.36,83.365,205800000.0
2009-10-30 07:44:00,83.365,83.375,83.36,83.36,200200000.0
2009-10-30 07:45:00,83.365,83.365,83.27,83.275,337700000.0
2009-10-30 07:46:00,83.27,83.275,83.19,83.21,529800000.0
2009-10-30 07:47:00,83.21,83.235,83.2,83.22,564300000.0
2009-10-30 07:48:00,83.22,83.23,83.21,83.215,253500000.0
2009-10-30 07:49:00,83.215,83.22,83.195,83.2,168700000.0
2009-10-30 07:50:00,83.2,83.22,83.2,83.215,239800000.0
2009-10-30 07:51:00,83.215,83.245,83.215,83.24,232800000.0
2009-10-30 07:52:00,83.245,83.245,83.205,83.235,360700000.0
2009-10-30 07:53:00,83.235,83.235,83.225,83.235,332000000.0
2009-10-30 07:54:00,83.235,83.245,83.225,83.24,120200000.0
2009-10-30 07:55:00,83.24,83.245,83.21,83.21,233400000.0
2009-10-30 07:56:00,83.21,83.24,83.21,83.24,176400000.0
2009-10-30 07:57:00,83.245,83.255,83.24,83.245,105200000.0
2009-10-30 07:58:00,83.245,83.25,83.24,83.245,154000000.0
2009-10-30 07:59:00,83.24,83.265,83.23,83.23,187800000.0
2009-10-30 08:00:00,83.235,83.235,83.19,83.19,334800000.0
2009-10-30 08:01:00,83.19,83.21,83.165,83.21,178800000.0
2009-10-30 08:02:00,83.21,83.215,83.185,83.205,244200000.0
2009-10-30 08:03:00,83.205,83.24,83.205,83.24,260800000.0
2009-10-30 08:04:00,83.24,83.285,83.24,83.275,111800000.0
2009-10-30 08:05:00,83.275,83.275,83.255,83.255,59200000.0
2009-10-30 08:06:00,83.255,83.26,83.235,83.235,152100000.0
2009-10-30 08:07:00,83.235,83.245,83.22,83.22,134100000.0
2009-10-30 08:08:00,83.22,83.225,83.17,83.17,128600000.0
2009-10-30 08:09:00,83.17,83.185,83.135,83.14,190100000.0
2009-10-30 08:10:00,83.14,83.17,83.135,83.165,135000000.0
2009-10-30 08:11:00,83.165,83.17,83.13,83.13,130200000.0
2009-10-30 08:12:00,83.13,83.155,83.125,83.125,279300000.0
2009-10-30 08:13:00,83.13,83.145,83.13,83.135,298100000.0
2009-10-30 08:14:00,83.135,83.135,83.075,83.08,183800000.0
2009-10-30 08:15:00,83.09,83.1,83.065,83.065,382500000.0
2009-10-30 08:16:00,83.065,83.09,83.055,83.09,255800000.0
2009-10-30 08:17:00,83.085,83.095,83.035,83.035,167100000.0
2009-10-30 08:18:00,83.035,83.045,83.0,83.0,264400000.0
2009-10-30 08:19:00,83.0,83.035,83.0,83.03,369000000.0
2009-10-30 08:20:00,83.04,83.065,83.03,83.04,229400000.0
2009-10-30 08:21:00,83.045,83.08,83.04,83.06,164700000.0
2009-10-30 08:22:00,83.055,83.075,83.055,83.06,151600000.0
2009-10-30 08:23:00,83.06,83.065,83.045,83.055,100300000.0
2009-10-30 08:24:00,83.055,83.075,83.04,83.045,122900000.0
2009-10-30 08:25:00,83.04,83.07,83.035,83.05,106000000.0
2009-10-30 08:26:00,83.05,83.055,83.0,83.01,171700000.0
2009-10-30 08:27:00,83.015,83.025,82.99,83.025,275100000.0
2009-10-30 08:28:00,83.03,83.045,83.015,83.035,169900000.0
2009-10-30 08:29:00,83.04,83.05,83.035,83.035,123600000.0
2009-10-30 08:30:00,83.035,83.09,83.035,83.09,269400000.0
2009-10-30 08:31:00,83.085,83.11,83.075,83.1,321200000.0
2009-10-30 08:32:00,83.1,83.105,83.08,83.1,235300000.0
2009-10-30 08:33:00,83.1,83.11,83.075,83.1,259200001.0
2009-10-30 08:34:00,83.1,83.115,83.095,83.115,247900000.0
2009-10-30 08:35:00,83.11,83.125,83.11,83.12,125200000.0
2009-10-30 08:36:00,83.12,83.13,83.105,83.105,349700000.0
2009-10-30 08:37:00,83.1,83.115,83.085,83.095,335100000.0
2009-10-30 08:38:00,83.095,83.115,83.09,83.095,436199999.0
2009-10-30 08:39:00,83.1,83.105,83.085,83.085,160500000.0
2009-10-30 08:40:00,83.095,83.105,83.075,83.075,143100000.0
2009-10-30 08:41:00,83.075,83.075,83.04,83.04,94700000.0
2009-10-30 08:42:00,83.04,83.04,82.985,83.0,230100000.0
2009-10-30 08:43:00,83.0,83.03,83.0,83.015,179700000.0
2009-10-30 08:44:00,83.015,83.035,83.01,83.025,200900000.0
2009-10-30 08:45:00,83.025,83.035,83.015,83.02,121600000.0
2009-10-30 08:46:00,83.02,83.025,83.005,83.005,69500000.0
2009-10-30 08:47:00,83.005,83.025,82.995,83.025,283100000.0
2009-10-30 08:48:00,83.025,83.025,82.99,82.99,107000000.0
2009-10-30 08:49:00,82.99,83.03,82.98,83.025,479900000.0
2009-10-30 08:50:00,83.025,83.06,83.025,83.055,406100000.0
2009-10-30 08:51:00,83.055,83.075,83.05,83.075,194200000.0
2009-10-30 08:52:00,83.07,83.11,83.07,83.1,361400001.0
2009-10-30 08:53:00,83.095,83.12,83.095,83.12,74600000.0
2009-10-30 08:54:00,83.12,83.135,83.095,83.11,228900000.0
2009-10-30 08:55:00,83.11,83.13,83.105,83.105,310300000.0
2009-10-30 08:56:00,83.105,83.155,83.105,83.15,222200000.0
2009-10-30 08:57:00,83.145,83.155,83.105,83.115,588799999.0
2009-10-30 08:58:00,83.115,83.13,83.105,83.115,331700000.0
2009-10-30 08:59:00,83.125,83.125,83.105,83.12,312700000.0
2009-10-30 09:00:00,83.12,83.12,83.1,83.1,238800000.0
2009-10-30 09:01:00,83.09,83.09,83.05,83.05,252200000.0
2009-10-30 09:02:00,83.05,83.05,82.995,82.995,574699998.0
2009-10-30 09:03:00,82.995,83.025,82.985,83.025,201600000.0
2009-10-30 09:04:00,83.02,83.025,82.99,83.0,381900000.0
2009-10-30 09:05:00,83.01,83.03,83.0,83.0,154400000.0
2009-10-30 09:06:00,83.0,83.01,82.97,82.985,394600000.0
2009-10-30 09:07:00,82.985,83.02,82.965,83.0,349300000.0
2009-10-30 09:08:00,83.0,83.01,82.965,82.985,855600000.0
2009-10-30 09:09:00,82.985,83.065,82.985,83.055,436600000.0
2009-10-30 09:10:00,83.055,83.065,83.03,83.035,778100001.0
2009-10-30 09:11:00,83.045,83.065,83.025,83.025,955300000.0
2009-10-30 09:12:00,83.025,83.075,83.025,83.06,779600001.0
2009-10-30 09:13:00,83.06,83.07,83.025,83.04,641500000.0
2009-10-30 09:14:00,83.035,83.07,83.03,83.07,430199999.0
2009-10-30 09:15:00,83.07,83.09,83.06,83.085,442000000.0
2009-10-30 09:16:00,83.085,83.12,83.08,83.095,507200000.0
2009-10-30 09:17:00,83.095,83.1,83.08,83.09,317400000.0
2009-10-30 09:18:00,83.08,83.1,83.06,83.095,579499999.0
2009-10-30 09:19:00,83.095,83.11,83.06,83.08,658499998.0
2009-10-30 09:20:00,83.08,83.085,83.065,83.07,341200000.0
2009-10-30 09:21:00,83.07,83.125,83.07,83.12,457400000.0
2009-10-30 09:22:00,83.12,83.13,83.11,83.11,193900000.0
2009-10-30 09:23:00,83.11,83.13,83.09,83.11,413799999.0
2009-10-30 09:24:00,83.11,83.13,83.1,83.115,559800000.0
2009-10-30 09:25:00,83.115,83.135,83.115,83.135,213400000.0
2009-10-30 09:26:00,83.135,83.155,83.125,83.135,501400000.0
2009-10-30 09:27:00,83.13,83.135,83.11,83.12,782699999.0
2009-10-30 09:28:00,83.12,83.13,83.1,83.105,658400000.0
2009-10-30 09:29:00,83.105,83.12,83.095,83.11,517700000.0
2009-10-30 09:30:00,83.11,83.135,83.1,83.135,220200000.0
2009-10-30 09:31:00,83.135,83.18,83.135,83.17,378000000.0
2009-10-30 09:32:00,83.17,83.18,83.155,83.165,494100000.0
2009-10-30 09:33:00,83.165,83.185,83.16,83.18,341700000.0
2009-10-30 09:34:00,83.18,83.2,83.17,83.2,360800000.0
2009-10-30 09:35:00,83.2,83.215,83.195,83.215,382700000.0
2009-10-30 09:36:00,83.215,83.235,83.21,83.22,271200000.0
2009-10-30 09:37:00,83.22,83.245,83.205,83.205,193400000.0
2009-10-30 09:38:00,83.205,83.22,83.15,83.155,372900000.0
2009-10-30 09:39:00,83.15,83.155,83.06,83.06,660800000.0
2009-10-30 09:40:00,83.06,83.065,83.045,83.06,425700001.0
2009-10-30 09:41:00,83.06,83.075,83.015,83.015,429900000.0
2009-10-30 09:42:00,83.015,83.025,82.985,83.025,665400000.0
2009-10-30 09:43:00,83.025,83.03,83.005,83.025,355400000.0
2009-10-30 09:44:00,83.025,83.025,82.995,83.0,432100000.0
2009-10-30 09:45:00,83.0,83.01,82.975,82.975,372700000.0
2009-10-30 09:46:00,82.97,82.985,82.96,82.985,322600000.0
2009-10-30 09:47:00,82.985,83.01,82.98,83.005,325000000.0
2009-10-30 09:48:00,82.995,83.005,82.985,83.0,534600000.0
2009-10-30 09:49:00,82.995,83.0,82.97,82.97,338800000.0
2009-10-30 09:50:00,82.965,83.0,82.96,83.0,447399999.0
2009-10-30 09:51:00,83.0,83.015,82.985,82.99,643500000.0
2009-10-30 09:52:00,82.99,83.075,82.985,83.07,787400001.0
2009-10-30 09:53:00,83.075,83.1,83.065,83.08,553700000.0
2009-10-30 09:54:00,83.08,83.085,83.06,83.08,590700000.0
2009-10-30 09:55:00,83.08,83.13,83.08,83.12,745700000.0
2009-10-30 09:56:00,83.12,83.135,83.115,83.13,616600000.0
2009-10-30 09:57:00,83.13,83.145,83.13,83.135,403000000.0
2009-10-30 09:58:00,83.135,83.135,83.125,83.13,455200001.0
2009-10-30 09:59:00,83.13,83.155,83.11,83.15,524299999.0
2009-10-30 10:00:00,83.16,83.175,83.13,83.175,541500000.0
2009-10-30 10:01:00,83.175,83.185,83.14,83.16,467700000.0
2009-10-30 10:02:00,83.16,83.175,83.15,83.17,600400000.0
2009-10-30 10:03:00,83.17,83.195,83.14,83.19,477700000.0
2009-10-30 10:04:00,83.2,83.235,83.185,83.185,702300000.0
2009-10-30 10:05:00,83.185,83.19,83.16,83.18,595800000.0
2009-10-30 10:06:00,83.18,83.21,83.165,83.17,586800000.0
2009-10-30 10:07:00,83.17,83.175,83.11,83.11,809099999.0
2009-10-30 10:08:00,83.11,83.11,83.08,83.11,566000000.0
2009-10-30 10:09:00,83.095,83.105,83.08,83.105,367000001.0
2009-10-30 10:10:00,83.105,83.125,83.1,83.115,610100000.0
2009-10-30 10:11:00,83.115,83.115,83.09,83.1,508700002.0
2009-10-30 10:12:00,83.1,83.1,83.07,83.07,302600000.0
2009-10-30 10:13:00,83.065,83.07,83.04,83.06,354100000.0
2009-10-30 10:14:00,83.065,83.105,83.065,83.085,242000000.0
2009-10-30 10:15:00,83.09,83.09,83.04,83.055,418600000.0
2009-10-30 10:16:00,83.05,83.09,83.05,83.06,519500000.0
2009-10-30 10:17:00,83.06,83.07,83.04,83.04,804399999.0
2009-10-30 10:18:00,83.04,83.05,83.03,83.05,813699999.0
2009-10-30 10:19:00,83.05,83.065,83.035,83.045,514200000.0
2009-10-30 10:20:00,83.045,83.055,83.03,83.045,491599998.0
2009-10-30 10:21:00,83.045,83.055,83.02,83.02,490599999.0
2009-10-30 10:22:00,83.02,83.03,83.0,83.03,421600000.0
2009-10-30 10:23:00,83.025,83.025,82.99,83.0,571500000.0
2009-10-30 10:24:00,83.0,83.025,82.985,83.02,520199999.0
2009-10-30 10:25:00,83.02,83.04,83.015,83.025,358600000.0
2009-10-30 10:26:00,83.02,83.06,83.02,83.035,718300000.0
2009-10-30 10:27:00,83.035,83.075,83.035,83.065,632499999.0
2009-10-30 10:28:00,83.065,83.08,83.055,83.06,701399994.0
2009-10-30 10:29:00,83.055,83.065,83.045,83.05,645199998.0
2009-10-30 10:30:00,83.05,83.055,83.03,83.035,447300000.0
2009-10-30 10:31:00,83.04,83.04,83.015,83.03,491399998.0
2009-10-30 10:32:00,83.03,83.06,83.03,83.06,485100000.0
2009-10-30 10:33:00,83.06,83.065,83.03,83.04,383600000.0
2009-10-30 10:34:00,83.04,83.04,83.01,83.015,633599998.0
2009-10-30 10:35:00,83.015,83.045,83.01,83.035,488800000.0
2009-10-30 10:36:00,83.03,83.04,82.99,82.99,437299999.0
2009-10-30 10:37:00,82.99,82.995,82.955,82.96,357300000.0
2009-10-30 10:38:00,82.955,82.97,82.94,82.97,470800001.0
2009-10-30 10:39:00,82.965,82.975,82.955,82.975,310200000.0
2009-10-30 10:40:00,82.975,82.995,82.97,82.985,717400001.0
2009-10-30 10:41:00,82.985,83.02,82.98,83.015,829900001.0
2009-10-30 10:42:00,83.015,83.035,82.995,83.02,834600001.0
2009-10-30 10:43:00,83.015,83.02,82.995,83.01,740200000.0
2009-10-30 10:44:00,83.01,83.025,83.01,83.025,485399997.0
2009-10-30 10:45:00,83.025,83.055,83.015,83.055,487000000.0
2009-10-30 10:46:00,83.055,83.055,83.025,83.03,481599995.0
2009-10-30 10:47:00,83.03,83.04,83.03,83.04,263800000.0
2009-10-30 10:48:00,83.04,83.05,83.025,83.045,556699999.0
2009-10-30 10:49:00,83.045,83.055,83.03,83.045,908800000.0
2009-10-30 10:50:00,83.045,83.065,83.035,83.045,999499992.0
2009-10-30 10:51:00,83.045,83.065,83.04,83.06,946299996.0
2009-10-30 10:52:00,83.06,83.085,83.06,83.08,979499997.0
2009-10-30 10:53:00,83.08,83.085,83.06,83.08,830999998.0
2009-10-30 10:54:00,83.085,83.09,83.065,83.075,687100000.0
2009-10-30 10:55:00,83.075,83.105,83.07,83.09,803400003.0
2009-10-30 10:56:00,83.09,83.1,83.085,83.095,372900000.0
2009-10-30 10:57:00,83.1,83.13,83.085,83.13,646799999.0
2009-10-30 10:58:00,83.13,83.145,83.11,83.13,714500001.0
2009-10-30 10:59:00,83.135,83.165,83.13,83.145,834499998.0
2009-10-30 11:00:00,83.145,83.16,83.135,83.155,425399999.0
2009-10-30 11:01:00,83.155,83.155,83.125,83.125,383900000.0
2009-10-30 11:02:00,83.125,83.135,83.115,83.125,544100000.0
2009-10-30 11:03:00,83.125,83.13,83.07,83.09,840299998.0
2009-10-30 11:04:00,83.09,83.105,83.085,83.1,805699990.0
2009-10-30 11:05:00,83.1,83.14,83.095,83.135,746399999.0
2009-10-30 11:06:00,83.135,83.14,83.115,83.13,720700000.0
2009-10-30 11:07:00,83.13,83.13,83.075,83.075,727800001.0
2009-10-30 11:08:00,83.075,83.125,83.075,83.1,466300000.0
2009-10-30 11:09:00,83.1,83.12,83.06,83.075,720799998.0
2009-10-30 11:10:00,83.075,83.095,83.065,83.085,595699999.0
2009-10-30 11:11:00,83.085,83.095,83.07,83.08,414000000.0
2009-10-30 11:12:00,83.08,83.105,83.08,83.095,438199999.0
2009-10-30 11:13:00,83.095,83.13,83.08,83.12,783500000.0
2009-10-30 11:14:00,83.125,83.14,83.11,83.115,769799998.0
2009-10-30 11:15:00,83.115,83.125,83.105,83.115,543299998.0
2009-10-30 11:16:00,83.115,83.115,83.105,83.11,323400000.0
2009-10-30 11:17:00,83.11,83.135,83.11,83.135,371000001.0
2009-10-30 11:18:00,83.135,83.205,83.135,83.2,446500000.0
2009-10-30 11:19:00,83.195,83.275,83.195,83.265,481200000.0
2009-10-30 11:20:00,83.265,83.28,83.24,83.27,566600000.0
2009-10-30 11:21:00,83.265,83.265,83.22,83.225,659899998.0
2009-10-30 11:22:00,83.225,83.24,83.2,83.225,666400000.0
2009-10-30 11:23:00,83.225,83.235,83.2,83.23,382400000.0
2009-10-30 11:24:00,83.235,83.26,83.22,83.255,639699998.0
2009-10-30 11:25:00,83.25,83.27,83.245,83.25,635299999.0
2009-10-30 11:26:00,83.255,83.26,83.23,83.24,575100000.0
2009-10-30 11:27:00,83.24,83.245,83.225,83.225,266800000.0
2009-10-30 11:28:00,83.225,83.225,83.175,83.18,336600000.0
2009-10-30 11:29:00,83.18,83.2,83.18,83.18,505000000.0
2009-10-30 11:30:00,83.18,83.18,83.12,83.14,725999997.0
2009-10-30 11:31:00,83.135,83.135,83.105,83.11,636000000.0
2009-10-30 11:32:00,83.11,83.13,83.105,83.13,429599999.0
2009-10-30 11:33:00,83.13,83.16,83.125,83.14,710400000.0
2009-10-30 11:34:00,83.14,83.145,83.115,83.12,660300001.0
2009-10-30 11:35:00,83.125,83.13,83.115,83.13,406700000.0
2009-10-30 11:36:00,83.13,83.135,83.11,83.13,922200001.0
2009-10-30 11:37:00,83.13,83.13,83.11,83.125,639599999.0
2009-10-30 11:38:00,83.125,83.155,83.125,83.155,325800000.0
2009-10-30 11:39:00,83.155,83.185,83.15,83.18,834199999.0
2009-10-30 11:40:00,83.175,83.18,83.14,83.155,401800000.0
2009-10-30 11:41:00,83.155,83.155,83.14,83.145,562000000.0
2009-10-30 11:42:00,83.145,83.155,83.13,83.135,569100000.0
2009-10-30 11:43:00,83.13,83.16,83.13,83.16,608300000.0
2009-10-30 11:44:00,83.16,83.16,83.125,83.16,372500000.0
2009-10-30 11:45:00,83.16,83.195,83.15,83.185,565500000.0
2009-10-30 11:46:00,83.19,83.195,83.155,83.16,900800000.0
2009-10-30 11:47:00,83.15,83.17,83.14,83.145,673699998.0
2009-10-30 11:48:00,83.145,83.165,83.135,83.165,645400000.0
2009-10-30 11:49:00,83.165,83.175,83.15,83.155,380999999.0
2009-10-30 11:50:00,83.155,83.17,83.155,83.17,734000000.0
2009-10-30 11:51:00,83.17,83.175,83.145,83.145,591800000.0
2009-10-30 11:52:00,83.145,83.185,83.135,83.18,514299999.0
2009-10-30 11:53:00,83.18,83.19,83.16,83.175,759100000.0
2009-10-30 11:54:00,83.175,83.2,83.175,83.195,563500000.0
2009-10-30 11:55:00,83.19,83.21,83.185,83.205,409300000.0
2009-10-30 11:56:00,83.205,83.215,83.18,83.185,845300000.0
2009-10-30 11:57:00,83.185,83.205,83.185,83.19,595900000.0
2009-10-30 11:58:00,83.19,83.21,83.19,83.21,537100001.0
2009-10-30 11:59:00,83.21,83.235,83.185,83.19,900500000.0
2009-10-30 12:00:00,83.19,83.195,83.16,83.175,523500000.0
2009-10-30 12:01:00,83.175,83.19,83.165,83.185,661400000.0
2009-10-30 12:02:00,83.185,83.25,83.18,83.24,776600000.0
2009-10-30 12:03:00,83.245,83.275,83.23,83.235,526100000.0
2009-10-30 12:04:00,83.245,83.245,83.185,83.185,657599999.0
2009-10-30 12:05:00,83.185,83.19,83.12,83.125,754600000.0
2009-10-30 12:06:00,83.125,83.17,83.125,83.17,879600000.0
2009-10-30 12:07:00,83.17,83.195,83.17,83.17,709599999.0
2009-10-30 12:08:00,83.17,83.18,83.14,83.145,613199999.0
2009-10-30 12:09:00,83.15,83.16,83.125,83.125,755700000.0
2009-10-30 12:10:00,83.13,83.165,83.12,83.155,493299999.0
2009-10-30 12:11:00,83.15,83.155,83.13,83.145,633700001.0
2009-10-30 12:12:00,83.145,83.145,83.11,83.14,687500000.0
2009-10-30 12:13:00,83.14,83.165,83.135,83.16,458400000.0
2009-10-30 12:14:00,83.16,83.175,83.155,83.17,569200000.0
2009-10-30 12:15:00,83.17,83.205,83.165,83.19,382299998.0
2009-10-30 12:16:00,83.19,83.205,83.18,83.2,316300000.0
2009-10-30 12:17:00,83.2,83.205,83.18,83.18,481700001.0
2009-10-30 12:18:00,83.18,83.19,83.17,83.18,593200000.0
2009-10-30 12:19:00,83.18,83.2,83.17,83.195,742299999.0
2009-10-30 12:20:00,83.195,83.2,83.18,83.2,649999998.0
2009-10-30 12:21:00,83.2,83.215,83.19,83.215,309100000.0
2009-10-30 12:22:00,83.215,83.23,83.205,83.225,304000000.0
2009-10-30 12:23:00,83.225,83.225,83.2,83.21,635199999.0
2009-10-30 12:24:00,83.215,83.255,83.21,83.245,481500000.0
2009-10-30 12:25:00,83.245,83.265,83.21,83.21,494100001.0
2009-10-30 12:26:00,83.21,83.215,83.175,83.19,462900000.0
2009-10-30 12:27:00,83.185,83.19,83.18,83.18,141300000.0
2009-10-30 12:28:00,83.18,83.19,83.175,83.175,480500000.0
2009-10-30 12:29:00,83.17,83.21,83.15,83.205,853199999.0
2009-10-30 12:30:00,83.22,83.22,83.2,83.21,837500000.0
2009-10-30 12:31:00,83.205,83.26,83.205,83.255,677399996.0
2009-10-30 12:32:00,83.255,83.26,83.24,83.24,726200000.0
2009-10-30 12:33:00,83.235,83.245,83.225,83.225,867899993.0
2009-10-30 12:34:00,83.225,83.225,83.195,83.21,508000000.0
2009-10-30 12:35:00,83.21,83.215,83.175,83.175,819699999.0
2009-10-30 12:36:00,83.18,83.185,83.135,83.14,618799995.0
2009-10-30 12:37:00,83.14,83.15,83.12,83.13,465200000.0
2009-10-30 12:38:00,83.13,83.145,83.125,83.135,501600000.0
2009-10-30 12:39:00,83.13,83.13,83.1,83.125,508400000.0
2009-10-30 12:40:00,83.125,83.135,83.12,83.13,381699999.0
2009-10-30 12:41:00,83.14,83.14,83.115,83.12,387999998.0
2009-10-30 12:42:00,83.12,83.14,83.11,83.135,787799996.0
2009-10-30 12:43:00,83.135,83.15,83.13,83.135,728700001.0
2009-10-30 12:44:00,83.14,83.185,83.13,83.175,607000001.0
2009-10-30 12:45:00,83.175,83.18,83.155,83.16,812500000.0
2009-10-30 12:46:00,83.16,83.195,83.155,83.175,907499998.0
2009-10-30 12:47:00,83.175,83.22,83.175,83.215,879399998.0
2009-10-30 12:48:00,83.22,83.23,83.195,83.205,528800000.0
2009-10-30 12:49:00,83.205,83.215,83.17,83.215,311000000.0
2009-10-30 12:50:00,83.215,83.215,83.195,83.2,494000000.0
2009-10-30 12:51:00,83.2,83.23,83.19,83.195,808600000.0
2009-10-30 12:52:00,83.195,83.2,83.17,83.19,807800000.0
2009-10-30 12:53:00,83.19,83.21,83.18,83.21,693500000.0
2009-10-30 12:54:00,83.21,83.23,83.19,83.195,717600000.0
2009-10-30 12:55:00,83.195,83.205,83.18,83.19,599900000.0
2009-10-30 12:56:00,83.19,83.21,83.185,83.21,667500000.0
2009-10-30 12:57:00,83.21,83.23,83.21,83.225,224400000.0
2009-10-30 12:58:00,83.225,83.235,83.215,83.23,477799999.0
2009-10-30 12:59:00,83.23,83.235,83.22,83.23,267900000.0
2009-10-30 13:00:00,83.23,83.25,83.215,83.245,510700000.0
2009-10-30 13:01:00,83.24,83.25,83.24,83.25,329300000.0
2009-10-30 13:02:00,83.25,83.255,83.19,83.19,694600000.0
2009-10-30 13:03:00,83.19,83.2,83.185,83.195,434800000.0
2009-10-30 13:04:00,83.195,83.195,83.145,83.145,604300000.0
2009-10-30 13:05:00,83.145,83.16,83.13,83.155,588700000.0
2009-10-30 13:06:00,83.155,83.16,83.105,83.12,573700000.0
2009-10-30 13:07:00,83.12,83.14,83.105,83.135,826500000.0
2009-10-30 13:08:00,83.135,83.14,83.12,83.13,651600000.0
2009-10-30 13:09:00,83.13,83.155,83.125,83.145,467700000.0
2009-10-30 13:10:00,83.15,83.175,83.145,83.175,563999997.0
2009-10-30 13:11:00,83.175,83.19,83.175,83.175,427500000.0
2009-10-30 13:12:00,83.175,83.18,83.165,83.175,345999999.0
2009-10-30 13:13:00,83.175,83.19,83.17,83.18,349400000.0
2009-10-30 13:14:00,83.195,83.235,83.195,83.225,628700000.0
2009-10-30 13:15:00,83.225,83.235,83.22,83.23,412999999.0
2009-10-30 13:16:00,83.225,83.245,83.215,83.215,496200001.0
2009-10-30 13:17:00,83.215,83.23,83.21,83.21,346400000.0
2009-10-30 13:18:00,83.21,83.215,83.21,83.215,223800000.0
2009-10-30 13:19:00,83.21,83.24,83.21,83.24,372899997.0
2009-10-30 13:20:00,83.24,83.245,83.22,83.225,555300000.0
2009-10-30 13:21:00,83.225,83.24,83.225,83.23,235200000.0
2009-10-30 13:22:00,83.24,83.245,83.22,83.24,666799999.0
2009-10-30 13:23:00,83.24,83.245,83.215,83.235,965099999.0
2009-10-30 13:24:00,83.24,83.26,83.235,83.255,816700000.0
2009-10-30 13:25:00,83.255,83.27,83.22,83.26,852999998.0
2009-10-30 13:26:00,83.265,83.28,83.245,83.27,614400000.0
2009-10-30 13:27:00,83.27,83.295,83.265,83.275,509700000.0
2009-10-30 13:28:00,83.275,83.295,83.255,83.26,597399998.0
2009-10-30 13:29:00,83.26,83.265,83.24,83.245,488700000.0
2009-10-30 13:30:00,83.245,83.245,83.195,83.205,854000000.0
2009-10-30 13:31:00,83.205,83.205,83.135,83.155,676700000.0
2009-10-30 13:32:00,83.155,83.195,83.14,83.195,717700001.0
2009-10-30 13:33:00,83.2,83.225,83.185,83.215,767700001.0
2009-10-30 13:34:00,83.215,83.23,83.165,83.2,644200003.0
2009-10-30 13:35:00,83.2,83.21,83.13,83.13,411700000.0
2009-10-30 13:36:00,83.125,83.135,83.11,83.12,263200000.0
2009-10-30 13:37:00,83.115,83.13,83.09,83.095,957100001.0
2009-10-30 13:38:00,83.095,83.13,83.095,83.115,566799999.0
2009-10-30 13:39:00,83.115,83.16,83.1,83.155,413500000.0
2009-10-30 13:40:00,83.155,83.165,83.14,83.155,356200000.0
2009-10-30 13:41:00,83.155,83.155,83.115,83.12,446600000.0
2009-10-30 13:42:00,83.13,83.135,83.095,83.125,618199998.0
2009-10-30 13:43:00,83.125,83.13,83.105,83.11,432800000.0
2009-10-30 13:44:00,83.105,83.135,83.095,83.105,531200000.0
2009-10-30 13:45:00,83.105,83.135,83.105,83.12,302800000.0
2009-10-30 13:46:00,83.115,83.155,83.115,83.15,364000000.0
2009-10-30 13:47:00,83.15,83.175,83.145,83.17,338200000.0
2009-10-30 13:48:00,83.165,83.195,83.14,83.15,428000000.0
2009-10-30 13:49:00,83.15,83.16,83.115,83.125,458100000.0
2009-10-30 13:50:00,83.12,83.145,83.115,83.125,573400000.0
2009-10-30 13:51:00,83.125,83.15,83.07,83.075,412900000.0
2009-10-30 13:52:00,83.07,83.1,83.065,83.075,239500000.0
2009-10-30 13:53:00,83.075,83.085,83.06,83.06,420800000.0
2009-10-30 13:54:00,83.06,83.08,83.055,83.075,371100000.0
2009-10-30 13:55:00,83.07,83.075,83.045,83.07,275200000.0
2009-10-30 13:56:00,83.065,83.09,83.06,83.085,305200000.0
2009-10-30 13:57:00,83.085,83.105,83.085,83.095,408600000.0
2009-10-30 13:58:00,83.095,83.145,83.095,83.145,396900000.0
2009-10-30 13:59:00,83.145,83.15,83.115,83.14,437800000.0
2009-10-30 14:00:00,83.14,83.16,83.125,83.15,317200000.0
2009-10-30 14:01:00,83.15,83.175,83.145,83.15,435400000.0
2009-10-30 14:02:00,83.155,83.185,83.155,83.18,329700000.0
2009-10-30 14:03:00,83.175,83.21,83.175,83.19,355000000.0
2009-10-30 14:04:00,83.185,83.215,83.185,83.21,227000000.0
2009-10-30 14:05:00,83.21,83.23,83.2,83.205,241800000.0
2009-10-30 14:06:00,83.205,83.21,83.19,83.2,309000000.0
2009-10-30 14:07:00,83.2,83.21,83.175,83.18,297600000.0
2009-10-30 14:08:00,83.18,83.195,83.16,83.19,247500000.0
2009-10-30 14:09:00,83.19,83.215,83.185,83.215,209000000.0
2009-10-30 14:10:00,83.22,83.235,83.215,83.235,220800000.0
2009-10-30 14:11:00,83.235,83.25,83.22,83.25,95700000.0
2009-10-30 14:12:00,83.25,83.255,83.24,83.24,163500000.0
2009-10-30 14:13:00,83.245,83.265,83.245,83.265,126300000.0
2009-10-30 14:14:00,83.265,83.275,83.245,83.25,204800000.0
2009-10-30 14:15:00,83.25,83.25,83.235,83.235,228000000.0
2009-10-30 14:16:00,83.235,83.245,83.225,83.24,100800000.0
2009-10-30 14:17:00,83.24,83.245,83.23,83.235,209500000.0
2009-10-30 14:18:00,83.235,83.25,83.23,83.235,153000000.0
2009-10-30 14:19:00,83.235,83.245,83.23,83.23,85100000.0
2009-10-30 14:20:00,83.23,83.235,83.195,83.195,171700000.0
2009-10-30 14:21:00,83.2,83.2,83.175,83.195,244000000.0
2009-10-30 14:22:00,83.195,83.2,83.18,83.18,337400000.0
2009-10-30 14:23:00,83.18,83.18,83.145,83.15,302800000.0
2009-10-30 14:24:00,83.15,83.16,83.14,83.14,278700000.0
2009-10-30 14:25:00,83.14,83.14,83.11,83.125,200600000.0
2009-10-30 14:26:00,83.125,83.13,83.1,83.125,327900000.0
2009-10-30 14:27:00,83.125,83.15,83.12,83.125,235000000.0
2009-10-30 14:28:00,83.13,83.145,83.095,83.1,311800000.0
2009-10-30 14:29:00,83.095,83.13,83.06,83.06,341800000.0
2009-10-30 14:30:00,83.06,83.105,83.025,83.075,460600000.0
2009-10-30 14:31:00,83.065,83.08,83.045,83.055,306600000.0
2009-10-30 14:32:00,83.055,83.065,83.03,83.035,272000000.0
2009-10-30 14:33:00,83.035,83.075,83.035,83.045,389700000.0
2009-10-30 14:34:00,83.045,83.14,83.015,83.14,456300000.0
2009-10-30 14:35:00,83.15,83.155,83.11,83.12,293100000.0
2009-10-30 14:36:00,83.125,83.16,83.105,83.16,307800000.0
2009-10-30 14:37:00,83.16,83.16,83.1,83.115,345200000.0
2009-10-30 14:38:00,83.115,83.145,83.095,83.105,207700000.0
2009-10-30 14:39:00,83.11,83.145,83.105,83.115,321400000.0
2009-10-30 14:40:00,83.115,83.13,83.055,83.055,322600000.0
2009-10-30 14:41:00,83.06,83.09,83.035,83.05,354700000.0
2009-10-30 14:42:00,83.055,83.08,83.055,83.08,174400000.0
2009-10-30 14:43:00,83.075,83.12,83.075,83.085,330900000.0
2009-10-30 14:44:00,83.08,83.085,83.065,83.075,407700000.0
2009-10-30 14:45:00,83.07,83.07,82.985,82.99,277200000.0
2009-10-30 14:46:00,82.99,83.0,82.945,82.95,313500000.0
2009-10-30 14:47:00,82.95,82.97,82.945,82.95,299700000.0
2009-10-30 14:48:00,82.955,82.975,82.945,82.965,366700000.0
2009-10-30 14:49:00,82.97,83.0,82.97,82.99,449700000.0
2009-10-30 14:50:00,82.99,82.99,82.925,82.94,284100000.0
2009-10-30 14:51:00,82.94,82.95,82.875,82.89,337700000.0
2009-10-30 14:52:00,82.89,82.895,82.765,82.78,655500000.0
2009-10-30 14:53:00,82.78,82.8,82.755,82.795,495800000.0
2009-10-30 14:54:00,82.79,82.815,82.79,82.8,370700000.0
2009-10-30 14:55:00,82.8,82.845,82.8,82.815,448400000.0
2009-10-30 14:56:00,82.815,82.815,82.78,82.8,618400000.0
2009-10-30 14:57:00,82.81,82.81,82.735,82.735,413000000.0
2009-10-30 14:58:00,82.735,82.74,82.725,82.73,403000000.0
2009-10-30 14:59:00,82.73,82.745,82.665,82.69,439500000.0
2009-10-30 15:00:00,82.69,82.71,82.65,82.65,411700000.0
2009-10-30 15:01:00,82.65,82.665,82.62,82.65,429300000.0
2009-10-30 15:02:00,82.64,82.665,82.63,82.635,388300000.0
2009-10-30 15:03:00,82.635,82.635,82.515,82.52,482400000.0
2009-10-30 15:04:00,82.52,82.535,82.49,82.535,531800000.0
2009-10-30 15:05:00,82.535,82.56,82.525,82.55,479000000.0
2009-10-30 15:06:00,82.55,82.575,82.525,82.575,464600000.0
2009-10-30 15:07:00,82.575,82.625,82.565,82.625,528900000.0
2009-10-30 15:08:00,82.63,82.705,82.62,82.7,473800000.0
2009-10-30 15:09:00,82.7,82.745,82.7,82.725,547500000.0
2009-10-30 15:10:00,82.725,82.735,82.705,82.715,408800000.0
2009-10-30 15:11:00,82.71,82.715,82.67,82.67,382800000.0
2009-10-30 15:12:00,82.665,82.69,82.655,82.685,485900000.0
2009-10-30 15:13:00,82.685,82.745,82.685,82.73,394400000.0
2009-10-30 15:14:00,82.73,82.76,82.725,82.735,379100000.0
2009-10-30 15:15:00,82.74,82.755,82.72,82.72,189700000.0
2009-10-30 15:16:00,82.72,82.72,82.68,82.705,380100000.0
2009-10-30 15:17:00,82.705,82.735,82.675,82.735,334400000.0
2009-10-30 15:18:00,82.74,82.745,82.73,82.735,302300000.0
2009-10-30 15:19:00,82.735,82.75,82.715,82.72,181400000.0
2009-10-30 15:20:00,82.735,82.75,82.72,82.735,268900000.0
2009-10-30 15:21:00,82.73,82.77,82.725,82.77,381200000.0
2009-10-30 15:22:00,82.765,82.835,82.765,82.815,239700000.0
2009-10-30 15:23:00,82.815,82.85,82.78,82.78,379800000.0
2009-10-30 15:24:00,82.775,82.79,82.765,82.765,297100000.0
2009-10-30 15:25:00,82.77,82.815,82.765,82.815,324500000.0
2009-10-30 15:26:00,82.815,82.815,82.785,82.785,254700000.0
2009-10-30 15:27:00,82.785,82.82,82.785,82.805,442500000.0
2009-10-30 15:28:00,82.805,82.855,82.805,82.825,282700000.0
2009-10-30 15:29:00,82.825,82.83,82.815,82.825,159100000.0
2009-10-30 15:30:00,82.835,82.865,82.825,82.84,410300000.0
2009-10-30 15:31:00,82.84,82.84,82.795,82.8,436500000.0
2009-10-30 15:32:00,82.795,82.805,82.79,82.79,348800000.0
2009-10-30 15:33:00,82.79,82.79,82.745,82.745,594300000.0
2009-10-30 15:34:00,82.745,82.77,82.74,82.745,396800000.0
2009-10-30 15:35:00,82.745,82.785,82.745,82.765,519400000.0
2009-10-30 15:36:00,82.765,82.765,82.735,82.735,410600000.0
2009-10-30 15:37:00,82.74,82.75,82.68,82.695,337100000.0
2009-10-30 15:38:00,82.705,82.745,82.705,82.72,365300000.0
2009-10-30 15:39:00,82.72,82.745,82.705,82.725,402200000.0
2009-10-30 15:40:00,82.725,82.725,82.665,82.665,415000000.0
2009-10-30 15:41:00,82.665,82.705,82.65,82.68,410100000.0
2009-10-30 15:42:00,82.68,83.035,82.655,83.03,438700000.0
2009-10-30 15:43:00,83.025,83.13,83.02,83.105,504700000.0
2009-10-30 15:44:00,83.115,83.12,82.995,83.055,545700000.0
2009-10-30 15:45:00,83.055,83.125,82.985,82.995,472200000.0
2009-10-30 15:46:00,82.995,83.015,82.78,82.8,530600000.0
2009-10-30 15:47:00,82.795,82.845,82.795,82.795,462200000.0
2009-10-30 15:48:00,82.785,82.855,82.755,82.795,461500000.0
2009-10-30 15:49:00,82.79,82.825,82.755,82.82,678800000.0
2009-10-30 15:50:00,82.825,82.845,82.78,82.79,488900000.0
2009-10-30 15:51:00,82.79,82.815,82.73,82.73,568000001.0
2009-10-30 15:52:00,82.735,82.765,82.695,82.695,390400000.0
2009-10-30 15:53:00,82.695,82.73,82.665,82.73,457300000.0
2009-10-30 15:54:00,82.725,82.74,82.655,82.715,379000000.0
2009-10-30 15:55:00,82.715,82.72,82.655,82.715,519900000.0
2009-10-30 15:56:00,82.715,82.755,82.705,82.74,470100000.0
2009-10-30 15:57:00,82.74,82.78,82.72,82.73,455700000.0
2009-10-30 15:58:00,82.725,82.735,82.675,82.68,512300000.0
2009-10-30 15:59:00,82.68,82.7,82.66,82.665,349000000.0
2009-10-30 16:00:00,82.67,82.765,82.655,82.74,450700000.0
2009-10-30 16:01:00,82.74,82.785,82.69,82.735,515200000.0
2009-10-30 16:02:00,82.74,82.815,82.74,82.815,425500000.0
2009-10-30 16:03:00,82.815,82.825,82.775,82.805,433500000.0
2009-10-30 16:04:00,82.8,82.815,82.735,82.775,359300000.0
2009-10-30 16:05:00,82.775,82.83,82.76,82.825,280800000.0
2009-10-30 16:06:00,82.83,82.83,82.785,82.805,452399999.0
2009-10-30 16:07:00,82.8,82.855,82.8,82.83,564400000.0
2009-10-30 16:08:00,82.82,82.865,82.815,82.82,425900000.0
2009-10-30 16:09:00,82.815,82.835,82.785,82.81,388800000.0
2009-10-30 16:10:00,82.805,82.82,82.8,82.81,302200000.0
2009-10-30 16:11:00,82.81,82.82,82.775,82.775,266000000.0
2009-10-30 16:12:00,82.775,82.78,82.735,82.74,332300000.0
2009-10-30 16:13:00,82.735,82.76,82.705,82.745,452400000.0
2009-10-30 16:14:00,82.74,82.76,82.735,82.75,504900000.0
2009-10-30 16:15:00,82.75,82.77,82.7,82.7,418400000.0
2009-10-30 16:16:00,82.7,82.71,82.64,82.675,466300000.0
2009-10-30 16:17:00,82.675,82.765,82.655,82.765,484000000.0
2009-10-30 16:18:00,82.765,82.765,82.715,82.725,324400000.0
2009-10-30 16:19:00,82.72,82.745,82.695,82.725,396800000.0
2009-10-30 16:20:00,82.73,82.775,82.71,82.745,460100000.0
2009-10-30 16:21:00,82.735,82.735,82.675,82.725,383199999.0
2009-10-30 16:22:00,82.72,82.72,82.685,82.69,468200000.0
2009-10-30 16:23:00,82.69,82.725,82.675,82.705,327700000.0
2009-10-30 16:24:00,82.71,82.745,82.705,82.73,348300000.0
2009-10-30 16:25:00,82.725,82.765,82.72,82.755,314600000.0
2009-10-30 16:26:00,82.75,82.765,82.7,82.705,467900000.0
2009-10-30 16:27:00,82.715,82.735,82.705,82.735,404500000.0
2009-10-30 16:28:00,82.745,82.76,82.705,82.725,337600000.0
2009-10-30 16:29:00,82.72,82.75,82.705,82.735,490000000.0
2009-10-30 16:30:00,82.735,82.795,82.725,82.785,474700000.0
2009-10-30 16:31:00,82.785,82.785,82.755,82.785,401300000.0
2009-10-30 16:32:00,82.785,82.79,82.745,82.755,619700000.0
2009-10-30 16:33:00,82.755,82.78,82.73,82.775,488900000.0
2009-10-30 16:34:00,82.775,82.775,82.745,82.755,481900000.0
2009-10-30 16:35:00,82.755,82.76,82.71,82.73,593200000.0
2009-10-30 16:36:00,82.725,82.74,82.7,82.72,470900000.0
2009-10-30 16:37:00,82.72,82.73,82.705,82.72,546100000.0
2009-10-30 16:38:00,82.72,82.745,82.71,82.745,530200000.0
2009-10-30 16:39:00,82.75,82.775,82.74,82.775,681900000.0
2009-10-30 16:40:00,82.775,82.78,82.745,82.75,600200000.0
2009-10-30 16:41:00,82.75,82.755,82.695,82.7,353000000.0
2009-10-30 16:42:00,82.705,82.73,82.695,82.725,247800000.0
2009-10-30 16:43:00,82.725,82.725,82.69,82.69,479600000.0
2009-10-30 16:44:00,82.69,82.765,82.69,82.745,501600000.0
2009-10-30 16:45:00,82.745,82.795,82.715,82.77,410300000.0
2009-10-30 16:46:00,82.77,82.79,82.76,82.765,378100000.0
2009-10-30 16:47:00,82.76,82.77,82.74,82.76,306100000.0
2009-10-30 16:48:00,82.76,82.77,82.725,82.74,292400000.0
2009-10-30 16:49:00,82.74,82.775,82.72,82.775,381500000.0
2009-10-30 16:50:00,82.77,82.795,82.75,82.76,383400000.0
2009-10-30 16:51:00,82.765,82.77,82.755,82.755,486000000.0
2009-10-30 16:52:00,82.755,82.765,82.735,82.745,331000000.0
2009-10-30 16:53:00,82.75,82.765,82.745,82.755,254600000.0
2009-10-30 16:54:00,82.75,82.76,82.725,82.76,380600000.0
2009-10-30 16:55:00,82.755,82.775,82.735,82.77,292500000.0
2009-10-30 16:56:00,82.77,82.785,82.76,82.765,544100000.0
2009-10-30 16:57:00,82.765,82.775,82.76,82.77,521000000.0
2009-10-30 16:58:00,82.77,82.82,82.77,82.8,426500000.0
2009-10-30 16:59:00,82.8,82.805,82.775,82.775,199000000.0
2009-10-30 17:00:00,82.775,82.785,82.755,82.775,499100000.0
2009-10-30 17:01:00,82.77,82.78,82.755,82.755,380700000.0
2009-10-30 17:02:00,82.76,82.76,82.75,82.75,387900000.0
2009-10-30 17:03:00,82.75,82.755,82.675,82.685,282200000.0
2009-10-30 17:04:00,82.685,82.685,82.635,82.645,588300000.0
2009-10-30 17:05:00,82.645,82.645,82.55,82.56,526200000.0
2009-10-30 17:06:00,82.56,82.59,82.535,82.59,683600000.0
2009-10-30 17:07:00,82.59,82.625,82.575,82.625,427500000.0
2009-10-30 17:08:00,82.625,82.625,82.535,82.535,506900000.0
2009-10-30 17:09:00,82.535,82.535,82.46,82.465,714000000.0
2009-10-30 17:10:00,82.475,82.48,82.385,82.39,519600000.0
2009-10-30 17:11:00,82.385,82.415,82.375,82.385,426200000.0
2009-10-30 17:12:00,82.39,82.39,82.26,82.27,463300000.0
2009-10-30 17:13:00,82.265,82.29,82.235,82.265,725600000.0
2009-10-30 17:14:00,82.265,82.285,82.14,82.155,701699998.0
2009-10-30 17:15:00,82.155,82.16,82.11,82.13,479900000.0
2009-10-30 17:16:00,82.13,82.15,82.05,82.07,644200000.0
2009-10-30 17:17:00,82.07,82.095,82.035,82.055,675200000.0
2009-10-30 17:18:00,82.055,82.085,82.04,82.075,723400000.0
2009-10-30 17:19:00,82.075,82.125,82.055,82.1,699500001.0
2009-10-30 17:20:00,82.1,82.21,82.1,82.205,608100000.0
2009-10-30 17:21:00,82.205,82.235,82.17,82.23,503300000.0
2009-10-30 17:22:00,82.23,82.23,82.16,82.175,569100000.0
2009-10-30 17:23:00,82.18,82.185,82.155,82.165,519700000.0
2009-10-30 17:24:00,82.165,82.18,82.16,82.17,679000000.0
2009-10-30 17:25:00,82.17,82.175,82.08,82.08,648700000.0
2009-10-30 17:26:00,82.075,82.08,82.025,82.05,507100000.0
2009-10-30 17:27:00,82.05,82.075,82.045,82.06,311700000.0
2009-10-30 17:28:00,82.06,82.07,82.05,82.07,508900000.0
2009-10-30 17:29:00,82.065,82.07,81.995,82.01,498700000.0
2009-10-30 17:30:00,82.01,82.07,82.005,82.07,630900000.0
2009-10-30 17:31:00,82.07,82.09,82.05,82.055,375800000.0
2009-10-30 17:32:00,82.055,82.07,82.045,82.055,339700000.0
2009-10-30 17:33:00,82.055,82.1,82.05,82.055,614300000.0
2009-10-30 17:34:00,82.055,82.065,82.05,82.05,786200000.0
2009-10-30 17:35:00,82.055,82.055,81.925,81.94,609800000.0
2009-10-30 17:36:00,81.94,81.97,81.93,81.945,631300000.0
2009-10-30 17:37:00,81.945,81.95,81.775,81.785,398100000.0
2009-10-30 17:38:00,81.78,81.81,81.765,81.785,540700001.0
2009-10-30 17:39:00,81.775,81.835,81.765,81.835,399800000.0
2009-10-30 17:40:00,81.835,81.88,81.83,81.875,399700000.0
2009-10-30 17:41:00,81.875,81.925,81.865,81.89,325900000.0
2009-10-30 17:42:00,81.895,81.98,81.885,81.98,534300000.0
2009-10-30 17:43:00,81.98,82.025,81.97,82.02,224699999.0
2009-10-30 17:44:00,82.02,82.03,81.985,82.0,267600000.0
2009-10-30 17:45:00,81.995,82.0,81.925,81.925,351000000.0
2009-10-30 17:46:00,81.92,81.92,81.82,81.86,792100000.0
2009-10-30 17:47:00,81.86,81.89,81.825,81.865,679000000.0
2009-10-30 17:48:00,81.865,81.89,81.825,81.825,497100000.0
2009-10-30 17:49:00,81.825,81.855,81.815,81.82,343600000.0
2009-10-30 17:50:00,81.82,81.84,81.8,81.81,500200000.0
2009-10-30 17:51:00,81.805,81.805,81.7,81.775,477900000.0
2009-10-30 17:52:00,81.77,81.81,81.755,81.81,475900000.0
2009-10-30 17:53:00,81.81,81.815,81.72,81.72,603200000.0
2009-10-30 17:54:00,81.72,81.755,81.705,81.735,644400000.0
2009-10-30 17:55:00,81.735,81.765,81.72,81.755,599600000.0
2009-10-30 17:56:00,81.755,81.775,81.725,81.755,603800000.0
2009-10-30 17:57:00,81.76,81.87,81.755,81.86,605200000.0
2009-10-30 17:58:00,81.86,81.885,81.84,81.885,513699999.0
2009-10-30 17:59:00,81.885,81.95,81.745,81.775,419500000.0
2009-10-30 18:00:00,81.775,81.8,81.74,81.795,414200000.0
2009-10-30 18:01:00,81.795,81.845,81.74,81.83,555200000.0
2009-10-30 18:02:00,81.83,81.88,81.815,81.855,590600000.0
2009-10-30 18:03:00,81.85,81.865,81.825,81.855,408200000.0
2009-10-30 18:04:00,81.855,81.885,81.845,81.875,492000000.0
2009-10-30 18:05:00,81.875,81.88,81.85,81.86,447300000.0
2009-10-30 18:06:00,81.86,81.985,81.86,81.985,579300000.0
2009-10-30 18:07:00,81.99,82.035,81.97,81.975,557400000.0
2009-10-30 18:08:00,81.975,82.01,81.965,81.98,463300000.0
2009-10-30 18:09:00,81.98,82.065,81.98,82.02,527400000.0
2009-10-30 18:10:00,82.015,82.095,82.01,82.08,609700000.0
2009-10-30 18:11:00,82.08,82.115,82.08,82.08,539200000.0
2009-10-30 18:12:00,82.08,82.095,82.065,82.09,488200000.0
2009-10-30 18:13:00,82.085,82.085,81.99,81.995,478000000.0
2009-10-30 18:14:00,81.995,82.0,81.975,81.985,465300000.0
2009-10-30 18:15:00,81.985,82.0,81.93,81.93,357500000.0
2009-10-30 18:16:00,81.93,81.96,81.91,81.96,382300000.0
2009-10-30 18:17:00,81.96,81.985,81.865,81.865,552800000.0
2009-10-30 18:18:00,81.865,81.965,81.865,81.95,499300000.0
2009-10-30 18:19:00,81.95,81.97,81.9,81.915,440000000.0
2009-10-30 18:20:00,81.915,81.94,81.91,81.92,530300000.0
2009-10-30 18:21:00,81.92,81.965,81.92,81.935,570400000.0
2009-10-30 18:22:00,81.935,81.955,81.93,81.93,592900000.0
2009-10-30 18:23:00,81.93,81.94,81.9,81.9,414800000.0
2009-10-30 18:24:00,81.895,81.895,81.855,81.875,519800000.0
2009-10-30 18:25:00,81.875,81.88,81.755,81.755,491400000.0
2009-10-30 18:26:00,81.755,81.76,81.675,81.675,560800000.0
2009-10-30 18:27:00,81.67,81.67,81.515,81.515,629300000.0
2009-10-30 18:28:00,81.51,81.555,81.5,81.555,632400000.0
2009-10-30 18:29:00,81.56,81.62,81.56,81.595,411700000.0
2009-10-30 18:30:00,81.6,81.63,81.59,81.605,459600000.0
2009-10-30 18:31:00,81.605,81.62,81.56,81.585,356500000.0
2009-10-30 18:32:00,81.575,81.585,81.515,81.53,595400000.0
2009-10-30 18:33:00,81.525,81.575,81.505,81.505,296900000.0
2009-10-30 18:34:00,81.505,81.61,81.485,81.61,371000000.0
2009-10-30 18:35:00,81.605,81.625,81.575,81.605,460500000.0
2009-10-30 18:36:00,81.605,81.665,81.605,81.65,492200000.0
2009-10-30 18:37:00,81.655,81.68,81.65,81.65,451200000.0
2009-10-30 18:38:00,81.675,81.68,81.64,81.67,234200000.0
2009-10-30 18:39:00,81.67,81.715,81.67,81.69,316800000.0
2009-10-30 18:40:00,81.69,81.76,81.68,81.745,304800000.0
2009-10-30 18:41:00,81.745,81.765,81.705,81.71,254200000.0
2009-10-30 18:42:00,81.71,81.725,81.665,81.665,280600000.0
2009-10-30 18:43:00,81.665,81.67,81.635,81.64,409400000.0
2009-10-30 18:44:00,81.64,81.655,81.6,81.6,312700000.0
2009-10-30 18:45:00,81.6,81.62,81.59,81.595,282000000.0
2009-10-30 18:46:00,81.6,81.61,81.575,81.585,212000000.0
2009-10-30 18:47:00,81.585,81.59,81.505,81.505,324900000.0
2009-10-30 18:48:00,81.5,81.51,81.4,81.4,493600000.0
2009-10-30 18:49:00,81.4,81.4,81.305,81.395,436000000.0
2009-10-30 18:50:00,81.395,81.46,81.395,81.45,298100000.0
2009-10-30 18:51:00,81.455,81.485,81.405,81.405,364700000.0
2009-10-30 18:52:00,81.4,81.455,81.38,81.455,517900000.0
2009-10-30 18:53:00,81.455,81.465,81.41,81.45,335000000.0
2009-10-30 18:54:00,81.45,81.45,81.41,81.44,220700000.0
2009-10-30 18:55:00,81.435,81.445,81.395,81.445,320900000.0
2009-10-30 18:56:00,81.445,81.505,81.445,81.49,273900000.0
2009-10-30 18:57:00,81.485,81.515,81.44,81.44,309900000.0
2009-10-30 18:58:00,81.44,81.505,81.43,81.485,364900000.0
2009-10-30 18:59:00,81.475,81.475,81.34,81.345,489000000.0
2009-10-30 19:00:00,81.345,81.45,81.345,81.45,416000000.0
2009-10-30 19:01:00,81.45,81.45,81.38,81.385,448800000.0
2009-10-30 19:02:00,81.395,81.44,81.385,81.44,357000000.0
2009-10-30 19:03:00,81.44,81.485,81.44,81.455,386200000.0
2009-10-30 19:04:00,81.455,81.465,81.44,81.46,383600000.0
2009-10-30 19:05:00,81.46,81.5,81.46,81.5,413500001.0
2009-10-30 19:06:00,81.495,81.52,81.48,81.48,211000000.0
2009-10-30 19:07:00,81.48,81.49,81.445,81.47,206800000.0
2009-10-30 19:08:00,81.47,81.51,81.465,81.505,318700000.0
2009-10-30 19:09:00,81.505,81.53,81.455,81.46,194500000.0
2009-10-30 19:10:00,81.465,81.465,81.42,81.46,428400000.0
2009-10-30 19:11:00,81.45,81.46,81.42,81.425,338700000.0
2009-10-30 19:12:00,81.43,81.44,81.405,81.42,362100000.0
2009-10-30 19:13:00,81.42,81.455,81.375,81.445,543500000.0
2009-10-30 19:14:00,81.435,81.44,81.37,81.375,301100000.0
2009-10-30 19:15:00,81.37,81.41,81.35,81.405,379200000.0
2009-10-30 19:16:00,81.4,81.405,81.365,81.375,339200000.0
2009-10-30 19:17:00,81.375,81.4,81.35,81.365,418100000.0
2009-10-30 19:18:00,81.365,81.38,81.35,81.37,279700000.0
2009-10-30 19:19:00,81.365,81.365,81.305,81.325,538700000.0
2009-10-30 19:20:00,81.33,81.33,81.305,81.32,282400000.0
2009-10-30 19:21:00,81.32,81.32,81.305,81.32,232300000.0
2009-10-30 19:22:00,81.325,81.34,81.24,81.24,379600000.0
2009-10-30 19:23:00,81.25,81.26,81.125,81.145,505100000.0
2009-10-30 19:24:00,81.145,81.155,81.115,81.135,571600000.0
2009-10-30 19:25:00,81.135,81.145,81.125,81.13,395100000.0
2009-10-30 19:26:00,81.13,81.14,81.015,81.015,620700000.0
2009-10-30 19:27:00,81.015,81.025,80.96,80.975,486500000.0
2009-10-30 19:28:00,80.975,81.04,80.955,81.035,377300000.0
2009-10-30 19:29:00,81.04,81.11,81.03,81.095,307600000.0
2009-10-30 19:30:00,81.095,81.095,81.045,81.045,198400000.0
2009-10-30 19:31:00,81.045,81.055,81.01,81.055,402700000.0
2009-10-30 19:32:00,81.055,81.06,80.97,80.98,423400000.0
2009-10-30 19:33:00,80.985,81.02,80.93,80.935,635100000.0
2009-10-30 19:34:00,80.94,80.94,80.865,80.875,347800000.0
2009-10-30 19:35:00,80.875,80.905,80.87,80.885,372300000.0
2009-10-30 19:36:00,80.885,80.89,80.865,80.865,261600000.0
2009-10-30 19:37:00,80.865,80.87,80.825,80.835,660700000.0
2009-10-30 19:38:00,80.835,80.955,80.835,80.955,481100000.0
2009-10-30 19:39:00,80.95,80.96,80.9,80.935,422500000.0
2009-10-30 19:40:00,80.93,80.94,80.92,80.935,292000000.0
2009-10-30 19:41:00,80.935,80.935,80.88,80.935,581600000.0
2009-10-30 19:42:00,80.945,80.985,80.945,80.96,443300000.0
2009-10-30 19:43:00,80.96,80.97,80.955,80.96,352500000.0
2009-10-30 19:44:00,80.96,80.995,80.96,80.99,275300000.0
2009-10-30 19:45:00,80.99,80.995,80.94,80.965,384100000.0
2009-10-30 19:46:00,80.965,80.995,80.965,80.99,147400000.0
2009-10-30 19:47:00,80.995,81.045,80.99,81.045,197200000.0
2009-10-30 19:48:00,81.045,81.06,81.03,81.04,242000000.0
2009-10-30 19:49:00,81.035,81.045,80.995,81.01,308500000.0
2009-10-30 19:50:00,81.01,81.025,80.995,81.005,264000000.0
2009-10-30 19:51:00,81.005,81.005,80.96,80.965,253300000.0
2009-10-30 19:52:00,80.965,80.975,80.955,80.975,264200000.0
2009-10-30 19:53:00,80.975,80.975,80.95,80.955,186100000.0
2009-10-30 19:54:00,80.955,80.955,80.88,80.885,281500000.0
2009-10-30 19:55:00,80.885,80.91,80.88,80.89,448100000.0
2009-10-30 19:56:00,80.885,80.91,80.865,80.885,402600000.0
2009-10-30 19:57:00,80.89,80.92,80.885,80.91,204200000.0
2009-10-30 19:58:00,80.91,80.95,80.91,80.925,404400000.0
2009-10-30 19:59:00,80.925,80.94,80.885,80.885,447600000.0
2009-10-30 20:00:00,80.88,80.915,80.875,80.91,374600000.0
2009-10-30 20:01:00,80.91,80.925,80.895,80.915,337200000.0
2009-10-30 20:02:00,80.92,80.95,80.92,80.945,267500000.0
2009-10-30 20:03:00,80.945,80.95,80.94,80.94,371400000.0
2009-10-30 20:04:00,80.94,80.945,80.9,80.935,351500000.0
2009-10-30 20:05:00,80.94,80.98,80.93,80.98,327800000.0
2009-10-30 20:06:00,80.975,81.06,80.975,81.06,327800000.0
2009-10-30 20:07:00,81.06,81.125,81.045,81.125,372900000.0
2009-10-30 20:08:00,81.125,81.15,81.1,81.115,452000000.0
2009-10-30 20:09:00,81.115,81.12,81.08,81.1,403400000.0
2009-10-30 20:10:00,81.105,81.135,81.095,81.13,279400000.0
2009-10-30 20:11:00,81.13,81.135,81.12,81.13,164700000.0
2009-10-30 20:12:00,81.13,81.13,81.12,81.12,191000000.0
2009-10-30 20:13:00,81.12,81.155,81.12,81.145,217000000.0
2009-10-30 20:14:00,81.15,81.175,81.145,81.175,522800000.0
2009-10-30 20:15:00,81.175,81.175,81.105,81.135,309200000.0
2009-10-30 20:16:00,81.135,81.16,81.09,81.105,279000000.0
2009-10-30 20:17:00,81.105,81.105,81.08,81.085,241600000.0
2009-10-30 20:18:00,81.085,81.095,81.065,81.075,205500000.0
2009-10-30 20:19:00,81.075,81.145,81.075,81.125,441600000.0
2009-10-30 20:20:00,81.125,81.13,81.1,81.13,316200000.0
2009-10-30 20:21:00,81.13,81.13,81.09,81.11,320400000.0
2009-10-30 20:22:00,81.11,81.115,81.1,81.11,326500000.0
2009-10-30 20:23:00,81.115,81.115,81.065,81.065,179200000.0
2009-10-30 20:24:00,81.06,81.075,81.05,81.065,207200000.0
2009-10-30 20:25:00,81.06,81.08,81.06,81.075,153800000.0
2009-10-30 20:26:00,81.075,81.075,81.05,81.05,179900000.0
2009-10-30 20:27:00,81.05,81.05,80.995,81.0,226600000.0
2009-10-30 20:28:00,81.005,81.05,80.995,81.035,212900000.0
2009-10-30 20:29:00,81.04,81.04,81.02,81.02,74400000.0
2009-10-30 20:30:00,81.02,81.02,80.96,80.96,142900000.0
2009-10-30 20:31:00,80.965,80.97,80.945,80.955,276000000.0
2009-10-30 20:32:00,80.96,80.99,80.96,80.985,249800000.0
2009-10-30 20:33:00,80.985,80.985,80.975,80.975,225600000.0
2009-10-30 20:34:00,80.97,80.985,80.96,80.96,361800000.0
2009-10-30 20:35:00,80.97,80.975,80.945,80.945,339000000.0
2009-10-30 20:36:00,80.945,80.945,80.865,80.89,485500000.0
2009-10-30 20:37:00,80.89,80.905,80.87,80.885,598500000.0
2009-10-30 20:38:00,80.885,80.945,80.885,80.93,418200000.0
2009-10-30 20:39:00,80.935,81.005,80.92,81.005,176900000.0
2009-10-30 20:40:00,80.995,81.025,80.98,81.015,315900000.0
2009-10-30 20:41:00,81.015,81.015,80.995,80.995,169600000.0
2009-10-30 20:42:00,80.995,81.005,80.97,80.98,162100000.0
2009-10-30 20:43:00,80.975,80.985,80.955,80.965,485300000.0
2009-10-30 20:44:00,80.965,80.985,80.965,80.97,334200000.0
2009-10-30 20:45:00,80.97,80.97,80.905,80.91,355900000.0
2009-10-30 20:46:00,80.915,80.93,80.9,80.92,536100000.0
2009-10-30 20:47:00,80.925,81.015,80.925,81.01,498200000.0
2009-10-30 20:48:00,81.015,81.02,81.0,81.0,388100000.0
2009-10-30 20:49:00,80.995,80.995,80.95,80.95,180800000.0
2009-10-30 20:50:00,80.95,80.955,80.94,80.94,172200000.0
2009-10-30 20:51:00,80.94,80.94,80.915,80.92,150900000.0
2009-10-30 20:52:00,80.92,80.94,80.915,80.935,187900000.0
2009-10-30 20:53:00,80.935,81.02,80.935,81.02,410600000.0
2009-10-30 20:54:00,81.02,81.02,80.98,80.985,475700000.0
2009-10-30 20:55:00,80.99,81.075,80.975,81.075,526600000.0
2009-10-30 20:56:00,81.075,81.11,81.065,81.075,697099999.0
2009-10-30 20:57:00,81.075,81.08,81.04,81.04,582300000.0
2009-10-30 20:58:00,81.04,81.055,81.025,81.035,723500000.0
2009-10-30 20:59:00,81.035,81.07,81.01,81.01,558900000.0
2009-10-30 21:00:00,81.005,81.005,80.98,80.99,221500000.0
2009-10-30 21:01:00,80.985,80.995,80.92,80.93,260100000.0
2009-10-30 21:02:00,80.95,80.955,80.92,80.95,215700000.0
2009-10-30 21:03:00,80.955,80.965,80.89,80.89,284200000.0
2009-10-30 21:04:00,80.895,80.925,80.88,80.885,371000000.0
2009-10-30 21:05:00,80.88,80.895,80.805,80.805,425100000.0
2009-10-30 21:06:00,80.805,80.805,80.765,80.775,559300000.0
2009-10-30 21:07:00,80.775,80.82,80.775,80.805,405600000.0
2009-10-30 21:08:00,80.81,80.81,80.76,80.77,406300000.0
2009-10-30 21:09:00,80.77,80.785,80.765,80.78,169300000.0
2009-10-30 21:10:00,80.78,80.835,80.78,80.835,431000000.0
2009-10-30 21:11:00,80.835,80.855,80.835,80.845,409300000.0
2009-10-30 21:12:00,80.84,80.85,80.805,80.81,263100000.0
2009-10-30 21:13:00,80.81,80.89,80.8,80.89,321500000.0
2009-10-30 21:14:00,80.89,80.96,80.89,80.905,592100000.0
2009-10-30 21:15:00,80.905,80.93,80.9,80.93,300400000.0
2009-10-30 21:16:00,80.925,80.93,80.89,80.915,394600000.0
2009-10-30 21:17:00,80.915,80.935,80.915,80.93,201300000.0
2009-10-30 21:18:00,80.93,80.965,80.925,80.95,331500000.0
2009-10-30 21:19:00,80.955,80.975,80.88,80.895,360200000.0
2009-10-30 21:20:00,80.885,80.89,80.87,80.885,314400000.0
2009-10-30 21:21:00,80.88,80.89,80.84,80.89,343400000.0
2009-10-30 21:22:00,80.89,80.965,80.89,80.93,295600000.0
2009-10-30 21:23:00,80.93,80.95,80.91,80.945,441000000.0
2009-10-30 21:24:00,80.945,80.97,80.92,80.925,298300000.0
2009-10-30 21:25:00,80.925,80.97,80.925,80.97,160200000.0
2009-10-30 21:26:00,80.97,80.98,80.94,80.98,423800000.0
2009-10-30 21:27:00,80.98,80.995,80.89,80.89,348100000.0
2009-10-30 21:28:00,80.89,80.945,80.875,80.945,285700000.0
2009-10-30 21:29:00,80.945,81.0,80.945,80.97,504700000.0
2009-10-30 21:30:00,80.97,81.005,80.96,80.97,278800000.0
2009-10-30 21:31:00,80.97,81.02,80.97,81.005,374000000.0
2009-10-30 21:32:00,81.005,81.05,81.0,81.035,406900000.0
2009-10-30 21:33:00,81.015,81.025,80.995,81.0,302100000.0
2009-10-30 21:34:00,81.0,81.035,81.0,81.035,395700000.0
2009-10-30 21:35:00,81.035,81.055,81.025,81.025,352100000.0
2009-10-30 21:36:00,81.025,81.045,81.02,81.045,209700000.0
2009-10-30 21:37:00,81.045,81.08,81.045,81.07,86600000.0
2009-10-30 21:38:00,81.065,81.105,81.06,81.065,237100000.0
2009-10-30 21:39:00,81.065,81.07,81.045,81.065,279000000.0
2009-10-30 21:40:00,81.065,81.13,81.065,81.13,260900000.0
2009-10-30 21:41:00,81.13,81.14,81.095,81.12,349500000.0
2009-10-30 21:42:00,81.12,81.14,81.095,81.105,467200000.0
2009-10-30 21:43:00,81.105,81.12,81.1,81.11,288500000.0
2009-10-30 21:44:00,81.115,81.14,81.085,81.1,196500000.0
2009-10-30 21:45:00,81.1,81.105,81.085,81.09,275700000.0
2009-10-30 21:46:00,81.09,81.095,81.08,81.09,257100000.0
2009-10-30 21:47:00,81.085,81.09,81.07,81.09,125600000.0
2009-10-30 21:48:00,81.085,81.135,81.08,81.105,340100000.0
2009-10-30 21:49:00,81.105,81.125,81.105,81.105,479700000.0
2009-10-30 21:50:00,81.105,81.11,81.095,81.105,352700000.0
2009-10-30 21:51:00,81.105,81.105,81.035,81.035,393900000.0
2009-10-30 21:52:00,81.035,81.045,81.005,81.02,357800000.0
2009-10-30 21:53:00,81.02,81.035,81.02,81.025,178700000.0
2009-10-30 21:54:00,81.025,81.05,81.02,81.035,378000000.0
2009-10-30 21:55:00,81.035,81.08,81.035,81.035,527600000.0
2009-10-30 21:56:00,81.035,81.055,81.025,81.045,271800000.0
2009-10-30 21:57:00,81.045,81.05,81.03,81.035,121200000.0
2009-10-30 21:58:00,81.035,81.045,81.03,81.035,156500000.0
2009-10-30 21:59:00,81.035,81.04,81.005,81.02,177900000.0
2009-10-30 22:00:00,81.015,81.015,80.95,80.96,197300000.0
2009-10-30 22:01:00,80.965,80.975,80.955,80.955,87500000.0
2009-10-30 22:02:00,80.955,80.985,80.95,80.985,245500000.0
2009-10-30 22:03:00,80.985,81.005,80.97,80.97,263600000.0
2009-10-30 22:04:00,80.97,80.99,80.955,80.955,320200000.0
2009-10-30 22:05:00,80.95,80.96,80.95,80.96,31700000.0
2009-10-30 22:06:00,80.96,80.96,80.92,80.92,153000000.0
2009-10-30 22:07:00,80.92,80.955,80.84,80.84,225300000.0
2009-10-30 22:08:00,80.835,80.895,80.835,80.885,326400000.0
2009-10-30 22:09:00,80.885,80.91,80.88,80.91,160200000.0
2009-10-30 22:10:00,80.91,80.925,80.91,80.92,173400000.0
2009-10-30 22:11:00,80.92,80.93,80.905,80.93,495000000.0
2009-10-30 22:12:00,80.93,80.935,80.91,80.915,109600000.0
2009-10-30 22:13:00,80.915,80.915,80.9,80.91,60900000.0
2009-10-30 22:14:00,80.91,80.92,80.91,80.915,39400000.0
2009-10-30 22:15:00,80.915,80.92,80.87,80.885,70600000.0
2009-10-30 22:16:00,80.885,80.885,80.83,80.835,391700000.0
2009-10-30 22:17:00,80.835,80.85,80.835,80.85,276800000.0
2009-10-30 22:18:00,80.85,80.89,80.845,80.885,250000000.0
2009-10-30 22:19:00,80.885,80.885,80.775,80.79,349700000.0
2009-10-30 22:20:00,80.79,80.8,80.775,80.79,294200000.0
2009-10-30 22:21:00,80.79,80.795,80.785,80.795,40000000.0
2009-10-30 22:22:00,80.795,80.85,80.795,80.84,115000000.0
2009-10-30 22:23:00,80.845,80.845,80.815,80.825,109900000.0
2009-10-30 22:24:00,80.825,80.85,80.815,80.85,89300000.0
2009-10-30 22:25:00,80.855,80.855,80.845,80.845,88300000.0
2009-10-30 22:26:00,80.845,80.85,80.845,80.85,38400000.0
2009-10-30 22:27:00,80.85,80.885,80.835,80.885,223000000.0
2009-10-30 22:28:00,80.885,80.925,80.885,80.925,166400000.0
2009-10-30 22:29:00,80.925,80.925,80.9,80.905,222200000.0
2009-10-30 22:30:00,80.905,80.93,80.9,80.91,266600000.0
2009-10-30 22:31:00,80.905,80.905,80.86,80.865,388900000.0
2009-10-30 22:32:00,80.865,80.905,80.865,80.905,336900000.0
2009-10-30 22:33:00,80.905,80.915,80.895,80.905,177200000.0
2009-10-30 22:34:00,80.905,80.905,80.87,80.875,173200000.0
2009-10-30 22:35:00,80.875,80.895,80.865,80.88,302900000.0
2009-10-30 22:36:00,80.88,80.885,80.865,80.865,434100000.0
2009-10-30 22:37:00,80.87,80.885,80.865,80.87,169200000.0
2009-10-30 22:38:00,80.865,80.88,80.865,80.865,551700000.0
2009-10-30 22:39:00,80.865,80.9,80.85,80.875,346200000.0
2009-10-30 22:40:00,80.875,80.905,80.875,80.9,296300000.0
2009-10-30 22:41:00,80.905,80.915,80.885,80.91,233000000.0
2009-10-30 22:42:00,80.91,80.91,80.895,80.895,148900000.0
2009-10-30 22:43:00,80.895,80.895,80.865,80.87,292800000.0
2009-10-30 22:44:00,80.87,80.885,80.855,80.87,232100000.0
2009-10-30 22:45:00,80.87,80.915,80.845,80.915,261100000.0
2009-10-30 22:46:00,80.915,80.975,80.915,80.96,333700000.0
2009-10-30 22:47:00,80.965,80.98,80.92,80.92,162400000.0
2009-10-30 22:48:00,80.915,80.955,80.91,80.955,164400000.0
2009-10-30 22:49:00,80.96,80.98,80.955,80.98,210400000.0
2009-10-30 22:50:00,80.98,81.025,80.975,80.99,244400000.0
2009-10-30 22:51:00,80.99,81.0,80.99,80.995,251400000.0
2009-10-30 22:52:00,81.0,81.03,81.0,81.015,269700000.0
2009-10-30 22:53:00,81.015,81.015,81.0,81.01,199700000.0
2009-10-30 22:54:00,81.01,81.03,81.01,81.03,179000000.0
2009-10-30 22:55:00,81.03,81.045,81.03,81.03,96000000.0
2009-10-30 22:56:00,81.03,81.06,81.03,81.04,262700000.0
2009-10-30 22:57:00,81.035,81.055,81.03,81.055,49200000.0
2009-10-30 22:58:00,81.055,81.055,81.05,81.055,11000000.0
2009-10-30 22:59:00,81.055,81.07,80.97,81.06,28000000.0
2009-11-02 00:00:00,80.38,80.42,80.355,80.385,74600000.0
2009-11-02 00:01:00,80.405,80.41,80.375,80.385,83900000.0
2009-11-02 00:02:00,80.385,80.4,80.375,80.385,41700000.0
2009-11-02 00:03:00,80.39,80.425,80.39,80.4,70500000.0
2009-11-02 00:04:00,80.41,80.415,80.39,80.395,40700000.0
2009-11-02 00:05:00,80.385,80.39,80.35,80.365,73000000.0
2009-11-02 00:06:00,80.36,80.375,80.27,80.275,141300000.0
2009-11-02 00:07:00,80.265,80.265,80.22,80.24,56300000.0
2009-11-02 00:08:00,80.225,80.235,80.17,80.175,68200000.0
2009-11-02 00:09:00,80.18,80.185,80.16,80.17,42000000.0
2009-11-02 00:10:00,80.165,80.195,80.155,80.175,67800000.0
2009-11-02 00:11:00,80.175,80.175,80.135,80.14,97200000.0
2009-11-02 00:12:00,80.15,80.155,80.125,80.135,185500000.0
2009-11-02 00:13:00,80.135,80.16,80.13,80.16,201800000.0
2009-11-02 00:14:00,80.16,80.18,80.12,80.12,114300000.0
2009-11-02 00:15:00,80.125,80.125,79.755,79.865,426300000.0
2009-11-02 00:16:00,79.865,79.915,79.845,79.915,499800000.0
2009-11-02 00:17:00,79.925,79.925,79.885,79.895,99200000.0
2009-11-02 00:18:00,79.885,79.915,79.845,79.885,128600000.0
2009-11-02 00:19:00,79.89,79.905,79.795,79.795,273500000.0
2009-11-02 00:20:00,79.795,79.865,79.785,79.82,290900000.0
2009-11-02 00:21:00,79.835,79.85,79.75,79.75,153400000.0
2009-11-02 00:22:00,79.75,79.75,79.685,79.695,172900000.0
2009-11-02 00:23:00,79.695,79.705,79.645,79.7,197800000.0
2009-11-02 00:24:00,79.695,79.72,79.64,79.68,233400000.0
2009-11-02 00:25:00,79.675,79.675,79.62,79.655,226300000.0
2009-11-02 00:26:00,79.645,79.645,79.61,79.635,52100000.0
2009-11-02 00:27:00,79.64,79.655,79.605,79.615,236800000.0
2009-11-02 00:28:00,79.615,79.655,79.61,79.64,263100000.0
2009-11-02 00:29:00,79.645,79.71,79.575,79.58,165800000.0
2009-11-02 00:30:00,79.58,79.595,79.54,79.55,136600000.0
2009-11-02 00:31:00,79.545,79.56,79.525,79.53,228600000.0
2009-11-02 00:32:00,79.53,79.555,79.5,79.515,164800000.0
2009-11-02 00:33:00,79.51,79.515,79.475,79.505,167300000.0
2009-11-02 00:34:00,79.48,79.535,79.48,79.51,135000000.0
2009-11-02 00:35:00,79.515,79.53,79.49,79.515,79200000.0
2009-11-02 00:36:00,79.505,79.505,79.47,79.475,56500000.0
2009-11-02 00:37:00,79.475,79.525,79.475,79.495,77700000.0
2009-11-02 00:38:00,79.495,79.595,79.495,79.555,207500000.0
2009-11-02 00:39:00,79.55,79.55,79.505,79.52,177400000.0
2009-11-02 00:40:00,79.515,79.515,79.47,79.495,98000000.0
2009-11-02 00:41:00,79.495,79.495,79.455,79.46,128300000.0
2009-11-02 00:42:00,79.455,79.495,79.445,79.475,221000000.0
2009-11-02 00:43:00,79.48,79.485,79.455,79.465,159200000.0
2009-11-02 00:44:00,79.47,79.485,79.465,79.485,23000000.0
2009-11-02 00:45:00,79.475,79.5,79.47,79.49,65000000.0
2009-11-02 00:46:00,79.5,79.5,79.47,79.475,70400000.0
2009-11-02 00:47:00,79.475,79.5,79.465,79.47,82100000.0
2009-11-02 00:48:00,79.465,79.5,79.45,79.455,66100000.0
2009-11-02 00:49:00,79.455,79.505,79.455,79.505,41100000.0
2009-11-02 00:50:00,79.505,79.625,79.505,79.605,89700000.0
2009-11-02 00:51:00,79.605,79.82,79.585,79.82,196100000.0
2009-11-02 00:52:00,79.825,80.075,79.825,80.07,180000000.0
2009-11-02 00:53:00,80.075,80.12,79.93,79.985,174400000.0
2009-11-02 00:54:00,79.975,80.01,79.905,79.99,168000000.0
2009-11-02 00:55:00,79.995,80.105,79.98,80.08,154900000.0
2009-11-02 00:56:00,80.09,80.14,80.005,80.09,137400000.0
2009-11-02 00:57:00,80.1,80.145,80.1,80.14,72100000.0
2009-11-02 00:58:00,80.14,80.14,80.1,80.105,79100000.0
2009-11-02 00:59:00,80.105,80.215,80.095,80.175,207200000.0
2009-11-02 01:00:00,80.175,80.375,80.175,80.345,243000000.0
2009-11-02 01:01:00,80.345,80.745,80.305,80.58,215900000.0
2009-11-02 01:02:00,80.58,80.58,80.485,80.485,242100000.0
2009-11-02 01:03:00,80.485,80.485,80.43,80.44,145000000.0
2009-11-02 01:04:00,80.43,80.48,80.395,80.47,235800000.0
2009-11-02 01:05:00,80.465,80.49,80.46,80.485,45400000.0
2009-11-02 01:06:00,80.51,80.57,80.495,80.57,133700000.0
2009-11-02 01:07:00,80.57,80.605,80.515,80.605,138100000.0
2009-11-02 01:08:00,80.605,80.625,80.57,80.58,136500000.0
2009-11-02 01:09:00,80.58,80.61,80.54,80.565,220000000.0
2009-11-02 01:10:00,80.555,80.63,80.54,80.555,183400000.0
2009-11-02 01:11:00,80.56,80.56,80.47,80.5,177900000.0
2009-11-02 01:12:00,80.505,80.55,80.5,80.51,60900000.0
2009-11-02 01:13:00,80.51,80.53,80.475,80.475,96800000.0
2009-11-02 01:14:00,80.475,80.49,80.385,80.425,110200000.0
2009-11-02 01:15:00,80.425,80.43,80.395,80.405,152700000.0
2009-11-02 01:16:00,80.405,80.405,80.37,80.375,122300000.0
2009-11-02 01:17:00,80.375,80.375,80.3,80.365,137500000.0
2009-11-02 01:18:00,80.36,80.38,80.35,80.35,96700000.0
2009-11-02 01:19:00,80.345,80.41,80.325,80.41,100300000.0
2009-11-02 01:20:00,80.415,80.435,80.415,80.435,56000000.0
2009-11-02 01:21:00,80.415,80.435,80.405,80.43,100200000.0
2009-11-02 01:22:00,80.43,80.46,80.43,80.46,27200000.0
2009-11-02 01:23:00,80.46,80.49,80.445,80.445,68200000.0
2009-11-02 01:24:00,80.435,80.49,80.425,80.49,89800000.0
2009-11-02 01:25:00,80.485,80.49,80.45,80.455,71000000.0
2009-11-02 01:26:00,80.46,80.46,80.395,80.41,91000000.0
2009-11-02 01:27:00,80.41,80.435,80.395,80.405,114400000.0
2009-11-02 01:28:00,80.405,80.415,80.37,80.395,114600000.0
2009-11-02 01:29:00,80.395,80.42,80.39,80.39,87200000.0
2009-11-02 01:30:00,80.39,80.39,80.335,80.37,246000000.0
2009-11-02 01:31:00,80.365,80.395,80.305,80.315,195800000.0
2009-11-02 01:32:00,80.325,80.33,80.155,80.155,290000000.0
2009-11-02 01:33:00,80.15,80.205,80.15,80.195,191900000.0
2009-11-02 01:34:00,80.195,80.27,80.18,80.27,153200000.0
2009-11-02 01:35:00,80.265,80.44,80.265,80.44,102400000.0
2009-11-02 01:36:00,80.44,80.445,80.305,80.345,139300000.0
2009-11-02 01:37:00,80.345,80.365,80.315,80.355,69400000.0
2009-11-02 01:38:00,80.35,80.35,80.3,80.3,58200000.0
2009-11-02 01:39:00,80.295,80.295,80.245,80.265,144000000.0
2009-11-02 01:40:00,80.265,80.285,80.245,80.265,67700000.0
2009-11-02 01:41:00,80.265,80.335,80.265,80.32,140800000.0
2009-11-02 01:42:00,80.305,80.305,80.235,80.27,159200000.0
2009-11-02 01:43:00,80.27,80.285,80.245,80.285,67200000.0
2009-11-02 01:44:00,80.285,80.34,80.285,80.335,117100000.0
2009-11-02 01:45:00,80.335,80.38,80.33,80.36,177400000.0
2009-11-02 01:46:00,80.355,80.41,80.355,80.355,148800000.0
2009-11-02 01:47:00,80.355,80.4,80.355,80.4,111300000.0
2009-11-02 01:48:00,80.4,80.49,80.39,80.49,220500000.0
2009-11-02 01:49:00,80.49,80.495,80.455,80.49,221400000.0
2009-11-02 01:50:00,80.495,80.495,80.425,80.445,104000000.0
2009-11-02 01:51:00,80.455,80.48,80.42,80.42,83800000.0
2009-11-02 01:52:00,80.415,80.43,80.39,80.395,68500000.0
2009-11-02 01:53:00,80.395,80.435,80.395,80.435,87400000.0
2009-11-02 01:54:00,80.435,80.44,80.405,80.44,69700000.0
2009-11-02 01:55:00,80.44,80.475,80.44,80.465,69000000.0
2009-11-02 01:56:00,80.465,80.47,80.42,80.425,136000000.0
2009-11-02 01:57:00,80.425,80.44,80.405,80.425,75400000.0
2009-11-02 01:58:00,80.425,80.445,80.395,80.41,96000000.0
2009-11-02 01:59:00,80.42,80.445,80.4,80.425,125100000.0
2009-11-02 02:00:00,80.425,80.49,80.4,80.49,173200000.0
2009-11-02 02:01:00,80.49,80.515,80.475,80.505,130600000.0
2009-11-02 02:02:00,80.505,80.58,80.5,80.575,84400000.0
2009-11-02 02:03:00,80.575,80.705,80.575,80.705,197000000.0
2009-11-02 02:04:00,80.71,80.74,80.705,80.715,182800000.0
2009-11-02 02:05:00,80.72,80.89,80.72,80.885,239600000.0
2009-11-02 02:06:00,80.885,80.925,80.805,80.805,202500000.0
2009-11-02 02:07:00,80.795,80.805,80.705,80.715,211200000.0
2009-11-02 02:08:00,80.715,80.72,80.675,80.68,113700000.0
2009-11-02 02:09:00,80.675,80.685,80.665,80.675,115100000.0
2009-11-02 02:10:00,80.69,80.71,80.68,80.695,126400000.0
2009-11-02 02:11:00,80.695,80.715,80.67,80.67,122700000.0
2009-11-02 02:12:00,80.665,80.675,80.63,80.65,135700000.0
2009-11-02 02:13:00,80.655,80.66,80.615,80.62,134300000.0
2009-11-02 02:14:00,80.625,80.655,80.605,80.645,87200000.0
2009-11-02 02:15:00,80.65,80.675,80.625,80.655,163300000.0
2009-11-02 02:16:00,80.64,80.675,80.63,80.64,226500000.0
2009-11-02 02:17:00,80.64,80.655,80.625,80.645,167600000.0
2009-11-02 02:18:00,80.645,80.665,80.62,80.65,187600000.0
2009-11-02 02:19:00,80.65,80.65,80.6,80.65,255800000.0
2009-11-02 02:20:00,80.655,80.675,80.635,80.66,195900000.0
2009-11-02 02:21:00,80.66,80.675,80.65,80.675,182400000.0
2009-11-02 02:22:00,80.675,80.75,80.665,80.75,285000000.0
2009-11-02 02:23:00,80.75,80.765,80.73,80.735,146900000.0
2009-11-02 02:24:00,80.745,80.77,80.745,80.765,156300000.0
2009-11-02 02:25:00,80.765,80.77,80.72,80.755,141200000.0
2009-11-02 02:26:00,80.775,80.785,80.745,80.75,93500000.0
2009-11-02 02:27:00,80.75,80.805,80.75,80.8,233400000.0
2009-11-02 02:28:00,80.805,80.855,80.805,80.855,94300000.0
2009-11-02 02:29:00,80.855,80.9,80.825,80.835,279300000.0
2009-11-02 02:30:00,80.835,80.945,80.82,80.87,418500000.0
2009-11-02 02:31:00,80.865,80.895,80.84,80.87,354500000.0
2009-11-02 02:32:00,80.87,80.875,80.835,80.875,194900000.0
2009-11-02 02:33:00,80.87,80.88,80.845,80.865,172700000.0
2009-11-02 02:34:00,80.87,80.875,80.805,80.85,162400000.0
2009-11-02 02:35:00,80.85,80.885,80.835,80.86,233000000.0
2009-11-02 02:36:00,80.855,80.875,80.835,80.86,205000000.0
2009-11-02 02:37:00,80.86,80.97,80.86,80.965,237700000.0
2009-11-02 02:38:00,80.965,81.055,80.965,81.025,212700000.0
2009-11-02 02:39:00,81.025,81.06,81.015,81.015,186500000.0
2009-11-02 02:40:00,81.015,81.025,80.98,81.0,128400000.0
2009-11-02 02:41:00,81.005,81.045,80.99,81.03,211600000.0
2009-11-02 02:42:00,81.03,81.045,80.985,81.015,170000000.0
2009-11-02 02:43:00,81.015,81.045,81.005,81.035,174700000.0
2009-11-02 02:44:00,81.04,81.075,81.03,81.04,215500000.0
2009-11-02 02:45:00,81.04,81.11,81.035,81.095,181500000.0
2009-11-02 02:46:00,81.095,81.12,81.06,81.065,116800000.0
2009-11-02 02:47:00,81.08,81.12,81.08,81.11,112400000.0
2009-11-02 02:48:00,81.11,81.115,81.095,81.11,50000000.0
2009-11-02 02:49:00,81.11,81.14,81.1,81.13,42200000.0
2009-11-02 02:50:00,81.13,81.17,81.125,81.165,121600000.0
2009-11-02 02:51:00,81.165,81.205,81.16,81.195,121300000.0
2009-11-02 02:52:00,81.195,81.225,81.18,81.18,87600000.0
2009-11-02 02:53:00,81.185,81.185,81.16,81.18,104700000.0
2009-11-02 02:54:00,81.185,81.225,81.105,81.125,227600000.0
2009-11-02 02:55:00,81.125,81.175,81.115,81.16,154000000.0
2009-11-02 02:56:00,81.155,81.155,81.115,81.115,124600000.0
2009-11-02 02:57:00,81.115,81.135,81.095,81.11,261800000.0
2009-11-02 02:58:00,81.115,81.14,81.11,81.11,225500000.0
2009-11-02 02:59:00,81.115,81.15,81.095,81.13,332900000.0
2009-11-02 03:00:00,81.135,81.15,81.11,81.12,227400000.0
2009-11-02 03:01:00,81.12,81.15,81.105,81.14,259800000.0
2009-11-02 03:02:00,81.14,81.15,81.11,81.12,170700000.0
2009-11-02 03:03:00,81.125,81.125,81.095,81.115,209900000.0
2009-11-02 03:04:00,81.105,81.105,81.025,81.025,211600000.0
2009-11-02 03:05:00,81.025,81.045,81.015,81.035,221400000.0
2009-11-02 03:06:00,81.035,81.06,81.035,81.05,185300000.0
2009-11-02 03:07:00,81.055,81.085,81.03,81.035,213900000.0
2009-11-02 03:08:00,81.04,81.06,81.035,81.055,335300000.0
2009-11-02 03:09:00,81.055,81.075,81.02,81.02,325200000.0
2009-11-02 03:10:00,81.015,81.03,81.0,81.03,214800000.0
2009-11-02 03:11:00,81.03,81.07,81.02,81.065,305000000.0
2009-11-02 03:12:00,81.055,81.075,81.035,81.065,122600000.0
2009-11-02 03:13:00,81.06,81.06,81.01,81.015,220400000.0
2009-11-02 03:14:00,81.015,81.03,80.96,80.965,262200000.0
2009-11-02 03:15:00,80.965,80.99,80.965,80.975,98600000.0
2009-11-02 03:16:00,80.97,80.99,80.92,80.945,215500000.0
2009-11-02 03:17:00,80.945,80.955,80.92,80.93,99900000.0
2009-11-02 03:18:00,80.935,80.935,80.9,80.91,184900000.0
2009-11-02 03:19:00,80.91,80.95,80.905,80.935,128000000.0
2009-11-02 03:20:00,80.935,80.955,80.925,80.925,118800000.0
2009-11-02 03:21:00,80.925,80.94,80.915,80.925,65400000.0
2009-11-02 03:22:00,80.93,80.93,80.905,80.92,256700000.0
2009-11-02 03:23:00,80.925,80.95,80.9,80.9,267600000.0
2009-11-02 03:24:00,80.905,80.915,80.89,80.9,150800000.0
2009-11-02 03:25:00,80.915,80.94,80.915,80.94,167700000.0
2009-11-02 03:26:00,80.93,80.94,80.9,80.935,111300000.0
2009-11-02 03:27:00,80.935,80.935,80.905,80.91,274800000.0
2009-11-02 03:28:00,80.905,80.905,80.88,80.895,107400000.0
2009-11-02 03:29:00,80.895,80.895,80.845,80.865,69200000.0
2009-11-02 03:30:00,80.865,80.885,80.835,80.855,168100000.0
2009-11-02 03:31:00,80.855,80.855,80.82,80.82,203900000.0
2009-11-02 03:32:00,80.82,80.845,80.82,80.84,102700000.0
2009-11-02 03:33:00,80.84,80.85,80.83,80.835,73100000.0
2009-11-02 03:34:00,80.83,80.865,80.83,80.85,101800000.0
2009-11-02 03:35:00,80.85,80.885,80.85,80.855,136700000.0
2009-11-02 03:36:00,80.86,80.895,80.86,80.87,63100000.0
2009-11-02 03:37:00,80.875,80.885,80.865,80.88,76200000.0
2009-11-02 03:38:00,80.88,80.93,80.88,80.91,90000000.0
2009-11-02 03:39:00,80.915,80.92,80.89,80.91,140400000.0
2009-11-02 03:40:00,80.91,80.93,80.905,80.91,116000000.0
2009-11-02 03:41:00,80.915,80.93,80.91,80.93,31800000.0
2009-11-02 03:42:00,80.93,80.93,80.925,80.93,4000000.0
2009-11-02 03:43:00,80.925,80.94,80.925,80.94,25500000.0
2009-11-02 03:44:00,80.935,80.94,80.91,80.91,60000000.0
2009-11-02 03:45:00,80.91,80.945,80.91,80.945,71500000.0
2009-11-02 03:46:00,80.945,80.97,80.905,80.91,131700000.0
2009-11-02 03:47:00,80.905,80.91,80.88,80.89,93100000.0
2009-11-02 03:48:00,80.89,80.91,80.865,80.875,39800000.0
2009-11-02 03:49:00,80.88,80.885,80.875,80.875,32600000.0
2009-11-02 03:50:00,80.875,80.895,80.875,80.885,90600000.0
2009-11-02 03:51:00,80.885,80.885,80.845,80.845,53300000.0
2009-11-02 03:52:00,80.84,80.895,80.84,80.86,143200000.0
2009-11-02 03:53:00,80.86,80.87,80.85,80.86,63800000.0
2009-11-02 03:54:00,80.86,80.86,80.83,80.835,128000000.0
2009-11-02 03:55:00,80.835,80.88,80.815,80.85,203600000.0
2009-11-02 03:56:00,80.85,80.85,80.83,80.835,203500000.0
2009-11-02 03:57:00,80.84,80.84,80.825,80.83,250800000.0
2009-11-02 03:58:00,80.84,80.84,80.805,80.81,236900000.0
2009-11-02 03:59:00,80.81,80.82,80.8,80.82,145600000.0
2009-11-02 04:00:00,80.82,80.82,80.79,80.795,278000000.0
2009-11-02 04:01:00,80.795,80.82,80.795,80.815,135700000.0
2009-11-02 04:02:00,80.815,80.82,80.76,80.785,230200000.0
2009-11-02 04:03:00,80.79,80.795,80.77,80.77,63100000.0
2009-11-02 04:04:00,80.765,80.775,80.745,80.745,124900000.0
2009-11-02 04:05:00,80.755,80.765,80.745,80.755,117600000.0
2009-11-02 04:06:00,80.755,80.775,80.75,80.775,114400000.0
2009-11-02 04:07:00,80.775,80.785,80.77,80.78,85300000.0
2009-11-02 04:08:00,80.775,80.785,80.76,80.78,87700000.0
2009-11-02 04:09:00,80.78,80.785,80.77,80.785,45200000.0
2009-11-02 04:10:00,80.785,80.785,80.745,80.76,123900000.0
2009-11-02 04:11:00,80.755,80.765,80.745,80.755,114100000.0
2009-11-02 04:12:00,80.755,80.77,80.74,80.75,112600000.0
2009-11-02 04:13:00,80.755,80.76,80.74,80.75,121000000.0
2009-11-02 04:14:00,80.75,80.79,80.75,80.79,264000000.0
2009-11-02 04:15:00,80.785,80.795,80.75,80.77,75400000.0
2009-11-02 04:16:00,80.775,80.795,80.745,80.745,100300000.0
2009-11-02 04:17:00,80.745,80.79,80.74,80.785,151000000.0
2009-11-02 04:18:00,80.765,80.78,80.755,80.77,181600000.0
2009-11-02 04:19:00,80.775,80.815,80.775,80.805,89500000.0
2009-11-02 04:20:00,80.81,80.855,80.81,80.855,248400000.0
2009-11-02 04:21:00,80.855,80.875,80.855,80.855,193600000.0
2009-11-02 04:22:00,80.865,80.875,80.865,80.87,69000000.0
2009-11-02 04:23:00,80.875,80.915,80.87,80.91,126700000.0
2009-11-02 04:24:00,80.905,80.91,80.895,80.91,168200000.0
2009-11-02 04:25:00,80.91,80.945,80.9,80.94,112400000.0
2009-11-02 04:26:00,80.94,81.005,80.94,81.005,197600000.0
2009-11-02 04:27:00,81.005,81.04,80.995,81.04,159800000.0
2009-11-02 04:28:00,81.05,81.055,81.02,81.02,190900000.0
2009-11-02 04:29:00,81.02,81.04,81.02,81.025,131700000.0
2009-11-02 04:30:00,81.025,81.055,81.015,81.045,141600000.0
2009-11-02 04:31:00,81.045,81.095,81.04,81.085,249000000.0
2009-11-02 04:32:00,81.085,81.095,81.065,81.07,174200000.0
2009-11-02 04:33:00,81.075,81.08,81.055,81.07,144300000.0
2009-11-02 04:34:00,81.07,81.085,81.03,81.035,160700000.0
2009-11-02 04:35:00,81.045,81.06,81.03,81.045,175400000.0
2009-11-02 04:36:00,81.045,81.065,81.035,81.055,165100000.0
2009-11-02 04:37:00,81.05,81.05,80.98,80.995,120700000.0
2009-11-02 04:38:00,81.0,81.045,81.0,81.02,166000000.0
2009-11-02 04:39:00,81.025,81.03,80.975,81.02,86400000.0
2009-11-02 04:40:00,81.025,81.055,81.02,81.05,116800000.0
2009-11-02 04:41:00,81.05,81.055,80.985,80.99,73600000.0
2009-11-02 04:42:00,80.98,81.045,80.98,81.03,265599998.0
2009-11-02 04:43:00,81.03,81.065,81.02,81.05,160000000.0
2009-11-02 04:44:00,81.05,81.095,81.05,81.095,179200000.0
2009-11-02 04:45:00,81.09,81.09,81.045,81.075,199200000.0
2009-11-02 04:46:00,81.075,81.085,81.065,81.065,95400000.0
2009-11-02 04:47:00,81.075,81.075,81.06,81.07,207600000.0
2009-11-02 04:48:00,81.07,81.085,81.065,81.065,211000000.0
2009-11-02 04:49:00,81.065,81.065,81.055,81.06,73600000.0
2009-11-02 04:50:00,81.06,81.065,81.055,81.055,94700000.0
2009-11-02 04:51:00,81.06,81.075,81.055,81.07,124200000.0
2009-11-02 04:52:00,81.07,81.07,81.03,81.04,166300000.0
2009-11-02 04:53:00,81.05,81.065,81.045,81.05,140800000.0
2009-11-02 04:54:00,81.045,81.065,81.045,81.055,65600000.0
2009-11-02 04:55:00,81.05,81.055,81.035,81.035,39200000.0
2009-11-02 04:56:00,81.035,81.035,81.03,81.035,92000000.0
2009-11-02 04:57:00,81.035,81.035,81.025,81.035,65600000.0
2009-11-02 04:58:00,81.03,81.035,81.015,81.015,84800000.0
2009-11-02 04:59:00,81.02,81.025,81.01,81.01,87200000.0
2009-11-02 05:00:00,81.005,81.01,81.0,81.01,117600000.0
2009-11-02 05:01:00,81.01,81.025,81.01,81.015,116800000.0
2009-11-02 05:02:00,81.02,81.02,81.005,81.005,40800000.0
2009-11-02 05:03:00,81.01,81.01,81.0,81.005,101600000.0
2009-11-02 05:04:00,81.0,81.025,81.0,81.015,165000000.0
2009-11-02 05:05:00,81.015,81.015,81.01,81.01,87200000.0
2009-11-02 05:06:00,81.015,81.045,81.005,81.035,205600000.0
2009-11-02 05:07:00,81.035,81.045,81.03,81.035,72800000.0
2009-11-02 05:08:00,81.03,81.045,81.015,81.015,76300000.0
2009-11-02 05:09:00,81.015,81.055,81.015,81.045,237600000.0
2009-11-02 05:10:00,81.055,81.115,81.055,81.115,146399999.0
2009-11-02 05:11:00,81.115,81.125,81.105,81.105,515600000.0
2009-11-02 05:12:00,81.11,81.125,81.11,81.115,50500000.0
2009-11-02 05:13:00,81.115,81.115,81.1,81.1,148000000.0
2009-11-02 05:14:00,81.1,81.125,81.095,81.12,266000000.0
2009-11-02 05:15:00,81.12,81.125,81.11,81.11,154800000.0
2009-11-02 05:16:00,81.11,81.11,81.095,81.105,130200000.0
2009-11-02 05:17:00,81.105,81.135,81.095,81.13,241800000.0
2009-11-02 05:18:00,81.125,81.13,81.1,81.1,181000000.0
2009-11-02 05:19:00,81.1,81.1,81.075,81.09,212900000.0
2009-11-02 05:20:00,81.09,81.09,81.075,81.075,58500000.0
2009-11-02 05:21:00,81.075,81.09,81.075,81.085,186000000.0
2009-11-02 05:22:00,81.085,81.105,81.08,81.1,125300000.0
2009-11-02 05:23:00,81.095,81.105,81.09,81.1,131900000.0
2009-11-02 05:24:00,81.1,81.115,81.1,81.115,89900000.0
2009-11-02 05:25:00,81.115,81.125,81.115,81.125,64000000.0
2009-11-02 05:26:00,81.125,81.175,81.12,81.165,181900000.0
2009-11-02 05:27:00,81.17,81.17,81.145,81.145,125799999.0
2009-11-02 05:28:00,81.155,81.17,81.15,81.165,122400000.0
2009-11-02 05:29:00,81.165,81.25,81.165,81.245,336600000.0
2009-11-02 05:30:00,81.25,81.275,81.245,81.25,279400000.0
2009-11-02 05:31:00,81.245,81.28,81.225,81.28,349600000.0
2009-11-02 05:32:00,81.28,81.365,81.28,81.305,460200000.0
2009-11-02 05:33:00,81.315,81.325,81.28,81.3,498200000.0
2009-11-02 05:34:00,81.3,81.3,81.28,81.285,251000000.0
2009-11-02 05:35:00,81.285,81.31,81.275,81.28,211200000.0
2009-11-02 05:36:00,81.28,81.295,81.235,81.26,254600000.0
2009-11-02 05:37:00,81.26,81.265,81.235,81.265,167000000.0
2009-11-02 05:38:00,81.265,81.265,81.245,81.25,34400000.0
2009-11-02 05:39:00,81.25,81.255,81.24,81.24,83200000.0
2009-11-02 05:40:00,81.25,81.32,81.245,81.305,177800000.0
2009-11-02 05:41:00,81.3,81.34,81.3,81.335,176800000.0
2009-11-02 05:42:00,81.335,81.38,81.335,81.365,326200000.0
2009-11-02 05:43:00,81.37,81.43,81.365,81.415,309700000.0
2009-11-02 05:44:00,81.41,81.44,81.395,81.415,298600000.0
2009-11-02 05:45:00,81.39,81.425,81.365,81.4,318200000.0
2009-11-02 05:46:00,81.4,81.41,81.385,81.39,168800000.0
2009-11-02 05:47:00,81.39,81.395,81.385,81.385,149400000.0
2009-11-02 05:48:00,81.38,81.38,81.365,81.37,76000000.0
2009-11-02 05:49:00,81.37,81.38,81.365,81.365,102400000.0
2009-11-02 05:50:00,81.37,81.43,81.37,81.43,166800000.0
2009-11-02 05:51:00,81.425,81.475,81.425,81.455,279100000.0
2009-11-02 05:52:00,81.455,81.47,81.43,81.445,194200000.0
2009-11-02 05:53:00,81.44,81.455,81.43,81.435,141100000.0
2009-11-02 05:54:00,81.435,81.48,81.435,81.45,129300000.0
2009-11-02 05:55:00,81.445,81.45,81.405,81.405,188500000.0
2009-11-02 05:56:00,81.405,81.43,81.385,81.4,141900000.0
2009-11-02 05:57:00,81.4,81.42,81.38,81.405,131700000.0
2009-11-02 05:58:00,81.41,81.44,81.405,81.425,94400000.0
2009-11-02 05:59:00,81.425,81.44,81.41,81.42,138700000.0
2009-11-02 06:00:00,81.425,81.485,81.42,81.455,187100000.0
2009-11-02 06:01:00,81.455,81.485,81.435,81.44,150800000.0
2009-11-02 06:02:00,81.435,81.46,81.405,81.43,173300000.0
2009-11-02 06:03:00,81.43,81.435,81.405,81.42,172500000.0
2009-11-02 06:04:00,81.42,81.435,81.39,81.395,211700000.0
2009-11-02 06:05:00,81.395,81.4,81.385,81.39,128200000.0
2009-11-02 06:06:00,81.39,81.4,81.385,81.4,76000000.0
2009-11-02 06:07:00,81.4,81.455,81.395,81.455,155100000.0
2009-11-02 06:08:00,81.45,81.5,81.45,81.5,208500000.0
2009-11-02 06:09:00,81.505,81.505,81.455,81.455,218400000.0
2009-11-02 06:10:00,81.46,81.505,81.46,81.505,155400000.0
2009-11-02 06:11:00,81.505,81.53,81.495,81.515,257300000.0
2009-11-02 06:12:00,81.515,81.52,81.485,81.49,208900000.0
2009-11-02 06:13:00,81.49,81.5,81.485,81.49,78900000.0
2009-11-02 06:14:00,81.49,81.51,81.475,81.5,93000000.0
2009-11-02 06:15:00,81.5,81.525,81.485,81.495,153600000.0
2009-11-02 06:16:00,81.495,81.51,81.49,81.51,76200000.0
2009-11-02 06:17:00,81.51,81.51,81.49,81.49,83000000.0
2009-11-02 06:18:00,81.49,81.51,81.485,81.5,154300000.0
2009-11-02 06:19:00,81.5,81.525,81.49,81.525,112900000.0
2009-11-02 06:20:00,81.525,81.57,81.51,81.545,120700000.0
2009-11-02 06:21:00,81.545,81.555,81.545,81.555,33100000.0
2009-11-02 06:22:00,81.56,81.575,81.555,81.555,32700000.0
2009-11-02 06:23:00,81.555,81.56,81.535,81.545,39800000.0
2009-11-02 06:24:00,81.545,81.56,81.535,81.555,40300000.0
2009-11-02 06:25:00,81.55,81.55,81.53,81.535,41300000.0
2009-11-02 06:26:00,81.545,81.57,81.54,81.56,65000000.0
2009-11-02 06:27:00,81.56,81.575,81.54,81.555,93500000.0
2009-11-02 06:28:00,81.555,81.585,81.535,81.535,85500000.0
2009-11-02 06:29:00,81.54,81.55,81.515,81.52,119300000.0
2009-11-02 06:30:00,81.52,81.535,81.5,81.51,105800000.0
2009-11-02 06:31:00,81.505,81.505,81.495,81.495,45000000.0
2009-11-02 06:32:00,81.495,81.5,81.495,81.495,30600000.0
2009-11-02 06:33:00,81.495,81.5,81.485,81.485,98000000.0
2009-11-02 06:34:00,81.485,81.49,81.47,81.475,81000000.0
2009-11-02 06:35:00,81.475,81.49,81.46,81.475,138600000.0
2009-11-02 06:36:00,81.47,81.47,81.425,81.425,121500000.0
2009-11-02 06:37:00,81.425,81.435,81.415,81.415,124700000.0
2009-11-02 06:38:00,81.415,81.435,81.415,81.435,69100000.0
2009-11-02 06:39:00,81.435,81.47,81.435,81.46,84200000.0
2009-11-02 06:40:00,81.465,81.48,81.46,81.475,97000000.0
2009-11-02 06:41:00,81.475,81.48,81.465,81.465,93400000.0
2009-11-02 06:42:00,81.465,81.465,81.44,81.44,37400000.0
2009-11-02 06:43:00,81.44,81.44,81.4,81.405,110900000.0
2009-11-02 06:44:00,81.41,81.42,81.38,81.385,170900000.0
2009-11-02 06:45:00,81.385,81.41,81.37,81.37,220200000.0
2009-11-02 06:46:00,81.37,81.375,81.36,81.365,171600000.0
2009-11-02 06:47:00,81.365,81.37,81.35,81.355,103000000.0
2009-11-02 06:48:00,81.36,81.37,81.355,81.37,60300000.0
2009-11-02 06:49:00,81.365,81.39,81.36,81.38,89700000.0
2009-11-02 06:50:00,81.38,81.385,81.37,81.37,70400000.0
2009-11-02 06:51:00,81.37,81.37,81.36,81.365,55800000.0
2009-11-02 06:52:00,81.37,81.375,81.355,81.355,56200000.0
2009-11-02 06:53:00,81.355,81.355,81.335,81.35,109200000.0
2009-11-02 06:54:00,81.345,81.35,81.335,81.335,35700000.0
2009-11-02 06:55:00,81.33,81.355,81.325,81.355,96000000.0
2009-11-02 06:56:00,81.355,81.365,81.35,81.35,41600000.0
2009-11-02 06:57:00,81.35,81.37,81.345,81.355,77000000.0
2009-11-02 06:58:00,81.36,81.38,81.36,81.375,83600000.0
2009-11-02 06:59:00,81.375,81.375,81.37,81.37,15300000.0
2009-11-02 07:00:00,81.37,81.395,81.37,81.39,50300000.0
2009-11-02 07:01:00,81.39,81.395,81.385,81.39,43100000.0
2009-11-02 07:02:00,81.39,81.395,81.355,81.36,180000000.0
2009-11-02 07:03:00,81.36,81.375,81.35,81.36,127900000.0
2009-11-02 07:04:00,81.355,81.355,81.315,81.335,667100000.0
2009-11-02 07:05:00,81.335,81.375,81.335,81.36,288700000.0
2009-11-02 07:06:00,81.355,81.36,81.31,81.325,82700000.0
2009-11-02 07:07:00,81.325,81.335,81.325,81.33,44000000.0
2009-11-02 07:08:00,81.32,81.325,81.315,81.315,58800000.0
2009-11-02 07:09:00,81.315,81.32,81.265,81.275,330800000.0
2009-11-02 07:10:00,81.28,81.355,81.275,81.35,454900001.0
2009-11-02 07:11:00,81.35,81.375,81.32,81.37,570000000.0
2009-11-02 07:12:00,81.365,81.365,81.345,81.36,173100000.0
2009-11-02 07:13:00,81.36,81.36,81.32,81.335,192300000.0
2009-11-02 07:14:00,81.34,81.35,81.33,81.345,274500000.0
2009-11-02 07:15:00,81.35,81.355,81.345,81.345,110700000.0
2009-11-02 07:16:00,81.345,81.35,81.295,81.295,159600001.0
2009-11-02 07:17:00,81.295,81.305,81.285,81.29,81800000.0
2009-11-02 07:18:00,81.29,81.295,81.275,81.275,69500000.0
2009-11-02 07:19:00,81.275,81.285,81.255,81.265,40300000.0
2009-11-02 07:20:00,81.265,81.295,81.26,81.285,182600000.0
2009-11-02 07:21:00,81.285,81.29,81.27,81.27,112900000.0
2009-11-02 07:22:00,81.275,81.275,81.26,81.265,225200000.0
2009-11-02 07:23:00,81.26,81.29,81.26,81.29,139000000.0
2009-11-02 07:24:00,81.28,81.34,81.275,81.3,315000000.0
2009-11-02 07:25:00,81.3,81.38,81.3,81.38,338700000.0
2009-11-02 07:26:00,81.37,81.38,81.355,81.375,207600000.0
2009-11-02 07:27:00,81.37,81.39,81.34,81.34,245000000.0
2009-11-02 07:28:00,81.34,81.34,81.31,81.335,308200000.0
2009-11-02 07:29:00,81.34,81.38,81.34,81.355,226100000.0
2009-11-02 07:30:00,81.355,81.37,81.35,81.365,108600000.0
2009-11-02 07:31:00,81.365,81.375,81.355,81.37,118100000.0
2009-11-02 07:32:00,81.375,81.38,81.355,81.365,61300000.0
2009-11-02 07:33:00,81.37,81.375,81.365,81.375,51600000.0
2009-11-02 07:34:00,81.38,81.385,81.375,81.375,44900000.0
2009-11-02 07:35:00,81.375,81.38,81.37,81.375,47700000.0
2009-11-02 07:36:00,81.37,81.385,81.365,81.365,180900000.0
2009-11-02 07:37:00,81.365,81.375,81.35,81.37,146000000.0
2009-11-02 07:38:00,81.375,81.375,81.36,81.36,125300000.0
2009-11-02 07:39:00,81.37,81.375,81.35,81.355,69100000.0
2009-11-02 07:40:00,81.355,81.36,81.325,81.355,147100000.0
2009-11-02 07:41:00,81.35,81.375,81.35,81.375,146599999.0
2009-11-02 07:42:00,81.375,81.375,81.365,81.37,52800000.0
2009-11-02 07:43:00,81.375,81.375,81.36,81.36,64700000.0
2009-11-02 07:44:00,81.36,81.36,81.34,81.35,249400000.0
2009-11-02 07:45:00,81.355,81.365,81.325,81.33,103600000.0
2009-11-02 07:46:00,81.325,81.35,81.3,81.325,282000000.0
2009-11-02 07:47:00,81.32,81.335,81.31,81.325,187000000.0
2009-11-02 07:48:00,81.33,81.35,81.33,81.35,80000000.0
2009-11-02 07:49:00,81.35,81.36,81.345,81.35,36000000.0
2009-11-02 07:50:00,81.35,81.355,81.335,81.34,52500000.0
2009-11-02 07:51:00,81.34,81.345,81.32,81.335,82300000.0
2009-11-02 07:52:00,81.335,81.355,81.33,81.345,57600000.0
2009-11-02 07:53:00,81.34,81.365,81.34,81.355,95600000.0
2009-11-02 07:54:00,81.36,81.37,81.335,81.355,179500000.0
2009-11-02 07:55:00,81.355,81.395,81.355,81.39,69900000.0
2009-11-02 07:56:00,81.39,81.415,81.385,81.415,90200000.0
2009-11-02 07:57:00,81.42,81.445,81.41,81.445,52700000.0
2009-11-02 07:58:00,81.435,81.48,81.425,81.48,86700000.0
2009-11-02 07:59:00,81.475,81.485,81.45,81.45,93000000.0
2009-11-02 08:00:00,81.45,81.455,81.435,81.455,65100000.0
2009-11-02 08:01:00,81.45,81.45,81.435,81.445,26200000.0
2009-11-02 08:02:00,81.445,81.45,81.43,81.435,52100000.0
2009-11-02 08:03:00,81.435,81.445,81.435,81.445,10000000.0
2009-11-02 08:04:00,81.445,81.465,81.445,81.45,50100000.0
2009-11-02 08:05:00,81.45,81.46,81.445,81.45,118300000.0
2009-11-02 08:06:00,81.45,81.455,81.43,81.435,46400000.0
2009-11-02 08:07:00,81.43,81.44,81.425,81.435,122000000.0
2009-11-02 08:08:00,81.435,81.45,81.43,81.435,48700000.0
2009-11-02 08:09:00,81.435,81.45,81.415,81.415,174600000.0
2009-11-02 08:10:00,81.41,81.415,81.41,81.41,88500000.0
2009-11-02 08:11:00,81.415,81.42,81.41,81.42,178500000.0
2009-11-02 08:12:00,81.42,81.43,81.415,81.43,78100000.0
2009-11-02 08:13:00,81.43,81.455,81.43,81.445,77800000.0
2009-11-02 08:14:00,81.445,81.535,81.445,81.505,237600000.0
2009-11-02 08:15:00,81.5,81.5,81.48,81.5,159700000.0
2009-11-02 08:16:00,81.5,81.525,81.5,81.5,96800000.0
2009-11-02 08:17:00,81.5,81.525,81.48,81.5,230400000.0
2009-11-02 08:18:00,81.495,81.5,81.465,81.48,166800000.0
2009-11-02 08:19:00,81.47,81.47,81.45,81.45,47600000.0
2009-11-02 08:20:00,81.45,81.455,81.445,81.455,65100000.0
2009-11-02 08:21:00,81.455,81.455,81.45,81.45,19000000.0
2009-11-02 08:22:00,81.45,81.455,81.44,81.45,53800000.0
2009-11-02 08:23:00,81.45,81.455,81.445,81.45,107800000.0
2009-11-02 08:24:00,81.45,81.455,81.44,81.445,113400000.0
2009-11-02 08:25:00,81.44,81.45,81.425,81.44,69900000.0
2009-11-02 08:26:00,81.445,81.445,81.375,81.385,174600000.0
2009-11-02 08:27:00,81.385,81.4,81.375,81.38,183900000.0
2009-11-02 08:28:00,81.375,81.395,81.37,81.385,112500000.0
2009-11-02 08:29:00,81.385,81.415,81.385,81.4,175800000.0
2009-11-02 08:30:00,81.4,81.41,81.39,81.395,56200000.0
2009-11-02 08:31:00,81.395,81.42,81.39,81.4,104900000.0
2009-11-02 08:32:00,81.4,81.415,81.4,81.415,102200000.0
2009-11-02 08:33:00,81.415,81.43,81.415,81.43,95200000.0
2009-11-02 08:34:00,81.43,81.46,81.425,81.455,209200000.0
2009-11-02 08:35:00,81.465,81.495,81.46,81.495,109300000.0
2009-11-02 08:36:00,81.5,81.565,81.5,81.51,158300000.0
2009-11-02 08:37:00,81.515,81.535,81.505,81.53,122600000.0
2009-11-02 08:38:00,81.525,81.53,81.515,81.515,54000000.0
2009-11-02 08:39:00,81.51,81.51,81.475,81.495,222800000.0
2009-11-02 08:40:00,81.495,81.5,81.495,81.5,39300000.0
2009-11-02 08:41:00,81.495,81.495,81.48,81.48,23400000.0
2009-11-02 08:42:00,81.485,81.485,81.46,81.485,78400000.0
2009-11-02 08:43:00,81.48,81.505,81.48,81.5,84300000.0
2009-11-02 08:44:00,81.5,81.505,81.495,81.495,26600000.0
2009-11-02 08:45:00,81.495,81.505,81.495,81.5,21600000.0
2009-11-02 08:46:00,81.505,81.515,81.495,81.495,64600000.0
2009-11-02 08:47:00,81.5,81.505,81.49,81.5,66700000.0
2009-11-02 08:48:00,81.5,81.515,81.495,81.515,52700000.0
2009-11-02 08:49:00,81.515,81.515,81.51,81.515,13700000.0
2009-11-02 08:50:00,81.52,81.52,81.505,81.505,40300000.0
2009-11-02 08:51:00,81.505,81.515,81.495,81.495,110300000.0
2009-11-02 08:52:00,81.495,81.5,81.48,81.48,43800000.0
2009-11-02 08:53:00,81.48,81.515,81.48,81.51,251100001.0
2009-11-02 08:54:00,81.505,81.53,81.495,81.515,272000000.0
2009-11-02 08:55:00,81.515,81.525,81.49,81.51,136600000.0
2009-11-02 08:56:00,81.51,81.54,81.51,81.54,156400000.0
2009-11-02 08:57:00,81.535,81.55,81.515,81.545,102700000.0
2009-11-02 08:58:00,81.54,81.555,81.54,81.545,55800000.0
2009-11-02 08:59:00,81.54,81.575,81.53,81.57,120700000.0
2009-11-02 09:00:00,81.575,81.575,81.525,81.525,195800000.0
2009-11-02 09:01:00,81.535,81.535,81.51,81.52,318400000.0
2009-11-02 09:02:00,81.515,81.52,81.45,81.45,769099998.0
2009-11-02 09:03:00,81.45,81.475,81.44,81.46,742400000.0
2009-11-02 09:04:00,81.46,81.46,81.41,81.425,807699998.0
2009-11-02 09:05:00,81.425,81.435,81.415,81.43,239000000.0
2009-11-02 09:06:00,81.43,81.435,81.41,81.425,479500000.0
2009-11-02 09:07:00,81.425,81.44,81.425,81.43,493499999.0
2009-11-02 09:08:00,81.43,81.43,81.395,81.43,546399999.0
2009-11-02 09:09:00,81.43,81.445,81.425,81.43,275100000.0
2009-11-02 09:10:00,81.43,81.43,81.405,81.41,318400000.0
2009-11-02 09:11:00,81.405,81.415,81.38,81.39,258400000.0
2009-11-02 09:12:00,81.39,81.39,81.295,81.335,584800000.0
2009-11-02 09:13:00,81.335,81.34,81.3,81.3,354200000.0
2009-11-02 09:14:00,81.3,81.345,81.3,81.33,514399999.0
2009-11-02 09:15:00,81.335,81.335,81.3,81.3,413000001.0
2009-11-02 09:16:00,81.3,81.32,81.29,81.31,418600001.0
2009-11-02 09:17:00,81.31,81.355,81.31,81.345,245500000.0
2009-11-02 09:18:00,81.345,81.375,81.33,81.375,359100000.0
2009-11-02 09:19:00,81.375,81.395,81.35,81.375,322900000.0
2009-11-02 09:20:00,81.385,81.41,81.375,81.39,183900000.0
2009-11-02 09:21:00,81.405,81.42,81.375,81.39,240200000.0
2009-11-02 09:22:00,81.39,81.44,81.365,81.435,278300000.0
2009-11-02 09:23:00,81.435,81.46,81.43,81.45,392100000.0
2009-11-02 09:24:00,81.45,81.45,81.425,81.445,352500000.0
2009-11-02 09:25:00,81.445,81.465,81.445,81.455,150500000.0
2009-11-02 09:26:00,81.455,81.475,81.45,81.475,318600000.0
2009-11-02 09:27:00,81.475,81.475,81.46,81.46,190700000.0
2009-11-02 09:28:00,81.46,81.485,81.46,81.48,264900000.0
2009-11-02 09:29:00,81.48,81.495,81.47,81.48,156400000.0
2009-11-02 09:30:00,81.475,81.535,81.47,81.525,181300000.0
2009-11-02 09:31:00,81.525,81.555,81.525,81.54,363300001.0
2009-11-02 09:32:00,81.54,81.545,81.485,81.495,257300000.0
2009-11-02 09:33:00,81.495,81.495,81.465,81.465,199700000.0
2009-11-02 09:34:00,81.47,81.49,81.47,81.48,261500000.0
2009-11-02 09:35:00,81.49,81.49,81.455,81.475,375800000.0
2009-11-02 09:36:00,81.475,81.485,81.455,81.47,323300000.0
2009-11-02 09:37:00,81.47,81.49,81.47,81.48,236000000.0
2009-11-02 09:38:00,81.48,81.51,81.48,81.495,320599999.0
2009-11-02 09:39:00,81.505,81.51,81.485,81.49,63500000.0
2009-11-02 09:40:00,81.475,81.48,81.455,81.47,145600000.0
2009-11-02 09:41:00,81.47,81.505,81.47,81.495,215400000.0
2009-11-02 09:42:00,81.49,81.495,81.485,81.49,64800000.0
2009-11-02 09:43:00,81.49,81.49,81.455,81.455,123700000.0
2009-11-02 09:44:00,81.46,81.485,81.445,81.445,337000000.0
2009-11-02 09:45:00,81.445,81.495,81.44,81.485,398200000.0
2009-11-02 09:46:00,81.485,81.5,81.475,81.475,155900000.0
2009-11-02 09:47:00,81.48,81.495,81.475,81.475,118700000.0
2009-11-02 09:48:00,81.48,81.485,81.47,81.48,175800000.0
2009-11-02 09:49:00,81.48,81.5,81.48,81.49,141200000.0
2009-11-02 09:50:00,81.485,81.5,81.485,81.5,60700000.0
2009-11-02 09:51:00,81.5,81.515,81.49,81.51,68500000.0
2009-11-02 09:52:00,81.505,81.54,81.505,81.535,349200000.0
2009-11-02 09:53:00,81.535,81.555,81.5,81.51,274100000.0
2009-11-02 09:54:00,81.505,81.535,81.49,81.535,154500000.0
2009-11-02 09:55:00,81.535,81.535,81.5,81.52,136900000.0
2009-11-02 09:56:00,81.515,81.535,81.5,81.535,80400000.0
2009-11-02 09:57:00,81.535,81.54,81.515,81.535,178700000.0
2009-11-02 09:58:00,81.535,81.535,81.51,81.515,102200000.0
2009-11-02 09:59:00,81.515,81.515,81.455,81.455,106300000.0
2009-11-02 10:00:00,81.455,81.47,81.44,81.455,219000001.0
2009-11-02 10:01:00,81.46,81.49,81.425,81.49,217000000.0
2009-11-02 10:02:00,81.5,81.52,81.475,81.505,276900000.0
2009-11-02 10:03:00,81.505,81.545,81.505,81.54,289100000.0
2009-11-02 10:04:00,81.54,81.57,81.52,81.57,198599999.0
2009-11-02 10:05:00,81.58,81.605,81.56,81.585,440600000.0
2009-11-02 10:06:00,81.585,81.6,81.515,81.525,358500000.0
2009-11-02 10:07:00,81.525,81.55,81.495,81.495,472000000.0
2009-11-02 10:08:00,81.495,81.505,81.45,81.465,291100000.0
2009-11-02 10:09:00,81.465,81.475,81.42,81.425,306500000.0
2009-11-02 10:10:00,81.43,81.435,81.385,81.395,273000000.0
2009-11-02 10:11:00,81.395,81.395,81.31,81.32,190700000.0
2009-11-02 10:12:00,81.325,81.34,81.295,81.295,253400000.0
2009-11-02 10:13:00,81.295,81.355,81.29,81.355,349500000.0
2009-11-02 10:14:00,81.355,81.4,81.355,81.375,352800000.0
2009-11-02 10:15:00,81.375,81.385,81.34,81.37,309200000.0
2009-11-02 10:16:00,81.37,81.44,81.37,81.435,454600000.0
2009-11-02 10:17:00,81.435,81.455,81.395,81.405,331900000.0
2009-11-02 10:18:00,81.405,81.435,81.395,81.425,330000000.0
2009-11-02 10:19:00,81.425,81.43,81.41,81.415,290500000.0
2009-11-02 10:20:00,81.415,81.435,81.415,81.43,226000001.0
2009-11-02 10:21:00,81.435,81.45,81.425,81.45,413900000.0
2009-11-02 10:22:00,81.445,81.47,81.41,81.425,356900000.0
2009-11-02 10:23:00,81.42,81.425,81.41,81.42,533100000.0
2009-11-02 10:24:00,81.43,81.455,81.415,81.435,522600000.0
2009-11-02 10:25:00,81.445,81.47,81.44,81.47,417700000.0
2009-11-02 10:26:00,81.475,81.5,81.475,81.49,183900000.0
2009-11-02 10:27:00,81.495,81.515,81.485,81.5,326500000.0
2009-11-02 10:28:00,81.5,81.515,81.48,81.51,222200000.0
2009-11-02 10:29:00,81.51,81.515,81.505,81.51,124000000.0
2009-11-02 10:30:00,81.51,81.515,81.475,81.475,311900000.0
2009-11-02 10:31:00,81.48,81.485,81.475,81.48,371300000.0
2009-11-02 10:32:00,81.475,81.48,81.45,81.45,118400000.0
2009-11-02 10:33:00,81.45,81.475,81.45,81.475,275400000.0
2009-11-02 10:34:00,81.475,81.52,81.47,81.51,231100000.0
2009-11-02 10:35:00,81.51,81.55,81.505,81.545,432800000.0
2009-11-02 10:36:00,81.545,81.6,81.54,81.6,552100000.0
2009-11-02 10:37:00,81.6,81.66,81.6,81.65,445000000.0
2009-11-02 10:38:00,81.65,81.69,81.645,81.65,337100000.0
2009-11-02 10:39:00,81.65,81.695,81.65,81.69,307200001.0
2009-11-02 10:40:00,81.69,81.715,81.665,81.68,216500000.0
2009-11-02 10:41:00,81.68,81.705,81.665,81.68,370800001.0
2009-11-02 10:42:00,81.68,81.705,81.675,81.705,336400000.0
2009-11-02 10:43:00,81.705,81.72,81.68,81.69,295200000.0
2009-11-02 10:44:00,81.69,81.745,81.69,81.735,269100000.0
2009-11-02 10:45:00,81.735,81.765,81.725,81.765,320600000.0
2009-11-02 10:46:00,81.765,81.785,81.755,81.77,228200000.0
2009-11-02 10:47:00,81.77,81.83,81.77,81.825,322200000.0
2009-11-02 10:48:00,81.825,81.84,81.805,81.825,407900000.0
2009-11-02 10:49:00,81.825,81.825,81.785,81.795,261000000.0
2009-11-02 10:50:00,81.795,81.84,81.785,81.82,224800000.0
2009-11-02 10:51:00,81.82,81.83,81.785,81.785,339200000.0
2009-11-02 10:52:00,81.785,81.83,81.785,81.83,372800000.0
2009-11-02 10:53:00,81.825,81.875,81.825,81.87,274600000.0
2009-11-02 10:54:00,81.865,81.915,81.855,81.91,327100000.0
2009-11-02 10:55:00,81.915,81.97,81.915,81.965,380500000.0
2009-11-02 10:56:00,81.975,81.985,81.94,81.95,433200000.0
2009-11-02 10:57:00,81.95,81.955,81.935,81.935,227400000.0
2009-11-02 10:58:00,81.935,81.94,81.855,81.855,344100000.0
2009-11-02 10:59:00,81.855,81.88,81.84,81.85,332200000.0
2009-11-02 11:00:00,81.85,81.875,81.83,81.87,569800000.0
2009-11-02 11:01:00,81.865,81.875,81.84,81.87,310400001.0
2009-11-02 11:02:00,81.87,81.87,81.82,81.85,232600000.0
2009-11-02 11:03:00,81.85,81.86,81.825,81.825,290600000.0
2009-11-02 11:04:00,81.825,81.825,81.775,81.785,173900000.0
2009-11-02 11:05:00,81.785,81.795,81.76,81.775,115300000.0
2009-11-02 11:06:00,81.77,81.8,81.76,81.775,210900000.0
2009-11-02 11:07:00,81.775,81.78,81.745,81.75,274500000.0
2009-11-02 11:08:00,81.75,81.78,81.745,81.78,211200000.0
2009-11-02 11:09:00,81.775,81.775,81.75,81.77,183400000.0
2009-11-02 11:10:00,81.765,81.775,81.74,81.765,168200000.0
2009-11-02 11:11:00,81.765,81.795,81.76,81.775,151900000.0
2009-11-02 11:12:00,81.78,81.795,81.755,81.79,110500000.0
2009-11-02 11:13:00,81.785,81.8,81.765,81.775,207500000.0
2009-11-02 11:14:00,81.775,81.775,81.745,81.75,336800000.0
2009-11-02 11:15:00,81.75,81.75,81.695,81.7,211500000.0
2009-11-02 11:16:00,81.705,81.705,81.66,81.665,370100000.0
2009-11-02 11:17:00,81.67,81.69,81.665,81.69,184800000.0
2009-11-02 11:18:00,81.705,81.725,81.68,81.69,224800000.0
2009-11-02 11:19:00,81.69,81.69,81.65,81.655,191600000.0
2009-11-02 11:20:00,81.655,81.68,81.635,81.64,299200000.0
2009-11-02 11:21:00,81.64,81.66,81.625,81.64,281700000.0
2009-11-02 11:22:00,81.635,81.68,81.635,81.67,246200000.0
2009-11-02 11:23:00,81.675,81.685,81.655,81.675,114700000.0
2009-11-02 11:24:00,81.67,81.69,81.655,81.685,235500000.0
2009-11-02 11:25:00,81.685,81.705,81.665,81.695,118500000.0
2009-11-02 11:26:00,81.695,81.695,81.68,81.68,33400000.0
2009-11-02 11:27:00,81.675,81.675,81.655,81.67,139600000.0
2009-11-02 11:28:00,81.67,81.72,81.67,81.705,414299999.0
2009-11-02 11:29:00,81.705,81.72,81.685,81.715,145100000.0
2009-11-02 11:30:00,81.715,81.73,81.71,81.725,207300000.0
2009-11-02 11:31:00,81.725,81.745,81.71,81.71,178300000.0
2009-11-02 11:32:00,81.71,81.78,81.71,81.77,309000000.0
2009-11-02 11:33:00,81.77,81.82,81.77,81.81,375100000.0
2009-11-02 11:34:00,81.81,81.83,81.79,81.8,211500000.0
2009-11-02 11:35:00,81.8,81.81,81.755,81.76,120400000.0
2009-11-02 11:36:00,81.76,81.76,81.735,81.755,172100000.0
2009-11-02 11:37:00,81.76,81.78,81.755,81.76,319600000.0
2009-11-02 11:38:00,81.76,81.805,81.72,81.72,368100000.0
2009-11-02 11:39:00,81.72,81.725,81.685,81.69,251200000.0
2009-11-02 11:40:00,81.685,81.72,81.655,81.705,455499998.0
2009-11-02 11:41:00,81.7,81.705,81.67,81.695,263600000.0
2009-11-02 11:42:00,81.7,81.71,81.68,81.705,345900000.0
2009-11-02 11:43:00,81.7,81.73,81.695,81.72,149100000.0
2009-11-02 11:44:00,81.72,81.72,81.665,81.67,264500000.0
2009-11-02 11:45:00,81.665,81.675,81.625,81.67,410000000.0
2009-11-02 11:46:00,81.665,81.69,81.665,81.68,146300000.0
2009-11-02 11:47:00,81.68,81.7,81.67,81.675,219100000.0
2009-11-02 11:48:00,81.68,81.7,81.67,81.7,316200000.0
2009-11-02 11:49:00,81.705,81.705,81.67,81.685,118600000.0
2009-11-02 11:50:00,81.685,81.69,81.675,81.68,186500000.0
2009-11-02 11:51:00,81.68,81.685,81.675,81.685,81100000.0
2009-11-02 11:52:00,81.685,81.745,81.685,81.705,259099999.0
2009-11-02 11:53:00,81.705,81.72,81.695,81.695,374200000.0
2009-11-02 11:54:00,81.7,81.72,81.7,81.705,545600000.0
2009-11-02 11:55:00,81.705,81.73,81.695,81.725,251200000.0
2009-11-02 11:56:00,81.725,81.735,81.72,81.72,57100000.0
2009-11-02 11:57:00,81.72,81.75,81.72,81.74,311400000.0
2009-11-02 11:58:00,81.74,81.765,81.735,81.75,282000000.0
2009-11-02 11:59:00,81.75,81.775,81.75,81.76,351000000.0
2009-11-02 12:00:00,81.76,81.78,81.745,81.77,255800000.0
2009-11-02 12:01:00,81.765,81.805,81.76,81.805,254800000.0
2009-11-02 12:02:00,81.81,81.855,81.755,81.82,572700000.0
2009-11-02 12:03:00,81.825,81.84,81.81,81.81,398900000.0
2009-11-02 12:04:00,81.81,81.83,81.805,81.825,172600000.0
2009-11-02 12:05:00,81.82,81.82,81.765,81.8,291400000.0
2009-11-02 12:06:00,81.805,81.805,81.765,81.775,264900000.0
2009-11-02 12:07:00,81.77,81.8,81.77,81.79,132700000.0
2009-11-02 12:08:00,81.79,81.815,81.785,81.805,213600000.0
2009-11-02 12:09:00,81.8,81.82,81.775,81.775,290300000.0
2009-11-02 12:10:00,81.775,81.805,81.77,81.805,182200000.0
2009-11-02 12:11:00,81.805,81.81,81.75,81.75,133500000.0
2009-11-02 12:12:00,81.75,81.76,81.73,81.74,120500000.0
2009-11-02 12:13:00,81.74,81.76,81.735,81.755,111700000.0
2009-11-02 12:14:00,81.755,81.755,81.73,81.745,185600000.0
2009-11-02 12:15:00,81.745,81.75,81.715,81.715,138600000.0
2009-11-02 12:16:00,81.72,81.74,81.715,81.72,287100000.0
2009-11-02 12:17:00,81.72,81.73,81.7,81.7,203000000.0
2009-11-02 12:18:00,81.7,81.7,81.675,81.68,205500000.0
2009-11-02 12:19:00,81.68,81.705,81.68,81.695,139200000.0
2009-11-02 12:20:00,81.695,81.695,81.67,81.67,181600000.0
2009-11-02 12:21:00,81.67,81.67,81.635,81.64,210100000.0
2009-11-02 12:22:00,81.64,81.65,81.615,81.635,558100002.0
2009-11-02 12:23:00,81.635,81.65,81.62,81.625,578399999.0
2009-11-02 12:24:00,81.625,81.63,81.605,81.605,408100000.0
2009-11-02 12:25:00,81.61,81.61,81.57,81.585,453000000.0
2009-11-02 12:26:00,81.575,81.59,81.57,81.585,341700000.0
2009-11-02 12:27:00,81.585,81.585,81.555,81.57,222300000.0
2009-11-02 12:28:00,81.57,81.57,81.545,81.545,249200000.0
2009-11-02 12:29:00,81.545,81.57,81.54,81.57,141100000.0
2009-11-02 12:30:00,81.58,81.585,81.565,81.585,204199998.0
2009-11-02 12:31:00,81.585,81.605,81.585,81.605,75700000.0
2009-11-02 12:32:00,81.595,81.61,81.575,81.605,222200000.0
2009-11-02 12:33:00,81.595,81.605,81.57,81.575,494600000.0
2009-11-02 12:34:00,81.585,81.585,81.565,81.575,272500000.0
2009-11-02 12:35:00,81.575,81.63,81.575,81.6,513200000.0
2009-11-02 12:36:00,81.6,81.6,81.56,81.565,210800000.0
2009-11-02 12:37:00,81.565,81.62,81.565,81.605,379799999.0
2009-11-02 12:38:00,81.605,81.61,81.585,81.595,76800000.0
2009-11-02 12:39:00,81.595,81.595,81.58,81.59,92800000.0
2009-11-02 12:40:00,81.59,81.625,81.59,81.62,231200000.0
2009-11-02 12:41:00,81.62,81.63,81.605,81.62,247100000.0
2009-11-02 12:42:00,81.615,81.62,81.595,81.605,395100000.0
2009-11-02 12:43:00,81.605,81.625,81.605,81.62,258500000.0
2009-11-02 12:44:00,81.625,81.625,81.595,81.6,438400000.0
2009-11-02 12:45:00,81.595,81.6,81.57,81.575,56800000.0
2009-11-02 12:46:00,81.57,81.58,81.56,81.565,115700000.0
2009-11-02 12:47:00,81.565,81.57,81.565,81.565,28000000.0
2009-11-02 12:48:00,81.565,81.565,81.54,81.54,355400000.0
2009-11-02 12:49:00,81.54,81.54,81.525,81.525,53400000.0
2009-11-02 12:50:00,81.525,81.525,81.485,81.495,412800000.0
2009-11-02 12:51:00,81.495,81.51,81.47,81.485,159500000.0
2009-11-02 12:52:00,81.485,81.49,81.47,81.475,113200000.0
2009-11-02 12:53:00,81.475,81.485,81.47,81.485,161800000.0
2009-11-02 12:54:00,81.485,81.53,81.485,81.53,532799997.0
2009-11-02 12:55:00,81.53,81.53,81.52,81.53,116300000.0
2009-11-02 12:56:00,81.53,81.54,81.53,81.53,116000000.0
2009-11-02 12:57:00,81.53,81.53,81.475,81.49,292300000.0
2009-11-02 12:58:00,81.49,81.505,81.48,81.485,111000000.0
2009-11-02 12:59:00,81.485,81.505,81.475,81.5,133100000.0
2009-11-02 13:00:00,81.5,81.505,81.48,81.485,145400000.0
2009-11-02 13:01:00,81.485,81.49,81.475,81.475,72700000.0
2009-11-02 13:02:00,81.475,81.475,81.42,81.42,201300000.0
2009-11-02 13:03:00,81.425,81.435,81.38,81.385,414500002.0
2009-11-02 13:04:00,81.38,81.38,81.33,81.34,397800000.0
2009-11-02 13:05:00,81.34,81.36,81.295,81.295,437000000.0
2009-11-02 13:06:00,81.295,81.305,81.275,81.29,440000000.0
2009-11-02 13:07:00,81.29,81.365,81.29,81.355,876399999.0
2009-11-02 13:08:00,81.355,81.36,81.32,81.35,531800001.0
2009-11-02 13:09:00,81.35,81.375,81.34,81.34,227800000.0
2009-11-02 13:10:00,81.34,81.355,81.3,81.3,548600000.0
2009-11-02 13:11:00,81.3,81.3,81.26,81.265,711400000.0
2009-11-02 13:12:00,81.265,81.285,81.26,81.275,656199998.0
2009-11-02 13:13:00,81.285,81.29,81.26,81.265,419600000.0
2009-11-02 13:14:00,81.265,81.275,81.245,81.275,296500000.0
2009-11-02 13:15:00,81.27,81.285,81.23,81.25,280100000.0
2009-11-02 13:16:00,81.25,81.29,81.24,81.28,369700000.0
2009-11-02 13:17:00,81.29,81.3,81.255,81.27,133500000.0
2009-11-02 13:18:00,81.27,81.27,81.255,81.265,90600000.0
2009-11-02 13:19:00,81.265,81.29,81.265,81.29,224200000.0
2009-11-02 13:20:00,81.285,81.315,81.285,81.31,278100000.0
2009-11-02 13:21:00,81.31,81.32,81.26,81.29,254700000.0
2009-11-02 13:22:00,81.285,81.29,81.275,81.275,173799998.0
2009-11-02 13:23:00,81.27,81.275,81.25,81.27,355400001.0
2009-11-02 13:24:00,81.27,81.28,81.25,81.265,351500000.0
2009-11-02 13:25:00,81.265,81.275,81.25,81.275,202900000.0
2009-11-02 13:26:00,81.275,81.3,81.245,81.285,301999999.0
2009-11-02 13:27:00,81.28,81.295,81.255,81.285,395200000.0
2009-11-02 13:28:00,81.275,81.295,81.27,81.29,302400000.0
2009-11-02 13:29:00,81.29,81.305,81.28,81.3,322400000.0
2009-11-02 13:30:00,81.295,81.3,81.27,81.28,302200000.0
2009-11-02 13:31:00,81.28,81.305,81.275,81.3,216700000.0
2009-11-02 13:32:00,81.3,81.315,81.295,81.305,409500000.0
2009-11-02 13:33:00,81.305,81.32,81.3,81.315,322700000.0
2009-11-02 13:34:00,81.315,81.315,81.27,81.285,547100000.0
2009-11-02 13:35:00,81.285,81.285,81.26,81.26,152800000.0
2009-11-02 13:36:00,81.265,81.285,81.26,81.285,96600000.0
2009-11-02 13:37:00,81.3,81.315,81.295,81.31,239400000.0
2009-11-02 13:38:00,81.31,81.315,81.26,81.26,263400000.0
2009-11-02 13:39:00,81.265,81.275,81.26,81.26,214700000.0
2009-11-02 13:40:00,81.26,81.275,81.235,81.27,262000000.0
2009-11-02 13:41:00,81.27,81.28,81.26,81.26,148800000.0
2009-11-02 13:42:00,81.26,81.28,81.255,81.275,269500000.0
2009-11-02 13:43:00,81.28,81.285,81.265,81.265,238900000.0
2009-11-02 13:44:00,81.26,81.28,81.26,81.28,175500000.0
2009-11-02 13:45:00,81.28,81.295,81.28,81.29,133600000.0
2009-11-02 13:46:00,81.29,81.315,81.29,81.31,125400000.0
2009-11-02 13:47:00,81.31,81.33,81.295,81.31,331900002.0
2009-11-02 13:48:00,81.31,81.335,81.31,81.325,194400000.0
2009-11-02 13:49:00,81.325,81.345,81.325,81.345,326900000.0
2009-11-02 13:50:00,81.34,81.345,81.33,81.345,346200000.0
2009-11-02 13:51:00,81.345,81.355,81.325,81.345,334400000.0
2009-11-02 13:52:00,81.345,81.35,81.33,81.33,351200000.0
2009-11-02 13:53:00,81.33,81.345,81.325,81.325,340000000.0
2009-11-02 13:54:00,81.325,81.34,81.305,81.305,560500000.0
2009-11-02 13:55:00,81.305,81.325,81.3,81.32,203000000.0
2009-11-02 13:56:00,81.315,81.315,81.29,81.305,324100000.0
2009-11-02 13:57:00,81.305,81.305,81.29,81.295,56200000.0
2009-11-02 13:58:00,81.29,81.335,81.285,81.32,452399998.0
2009-11-02 13:59:00,81.32,81.32,81.27,81.27,353700000.0
2009-11-02 14:00:00,81.27,81.295,81.27,81.28,265400000.0
2009-11-02 14:01:00,81.28,81.29,81.26,81.27,167800000.0
2009-11-02 14:02:00,81.265,81.29,81.255,81.285,240299999.0
2009-11-02 14:03:00,81.285,81.315,81.285,81.3,458399999.0
2009-11-02 14:04:00,81.295,81.32,81.265,81.32,192700000.0
2009-11-02 14:05:00,81.325,81.345,81.32,81.335,158400000.0
2009-11-02 14:06:00,81.335,81.34,81.325,81.34,162000000.0
2009-11-02 14:07:00,81.34,81.34,81.315,81.32,86199999.0
2009-11-02 14:08:00,81.32,81.335,81.31,81.33,100000000.0
2009-11-02 14:09:00,81.33,81.33,81.32,81.32,139200000.0
2009-11-02 14:10:00,81.32,81.345,81.31,81.33,315100000.0
2009-11-02 14:11:00,81.33,81.34,81.3,81.32,226900000.0
2009-11-02 14:12:00,81.32,81.32,81.295,81.305,120800000.0
2009-11-02 14:13:00,81.305,81.31,81.285,81.285,51600000.0
2009-11-02 14:14:00,81.285,81.325,81.28,81.32,238800000.0
2009-11-02 14:15:00,81.32,81.345,81.29,81.345,186400000.0
2009-11-02 14:16:00,81.34,81.345,81.285,81.29,246200000.0
2009-11-02 14:17:00,81.285,81.285,81.22,81.245,230500000.0
2009-11-02 14:18:00,81.235,81.245,81.22,81.23,223400000.0
2009-11-02 14:19:00,81.235,81.26,81.23,81.255,461199999.0
2009-11-02 14:20:00,81.26,81.295,81.26,81.275,335900000.0
2009-11-02 14:21:00,81.275,81.32,81.27,81.32,238700000.0
2009-11-02 14:22:00,81.325,81.345,81.305,81.335,237700000.0
2009-11-02 14:23:00,81.335,81.335,81.31,81.32,280300000.0
2009-11-02 14:24:00,81.32,81.325,81.295,81.3,301100000.0
2009-11-02 14:25:00,81.295,81.295,81.245,81.255,209700000.0
2009-11-02 14:26:00,81.255,81.32,81.25,81.3,294300000.0
2009-11-02 14:27:00,81.31,81.31,81.29,81.305,188600000.0
2009-11-02 14:28:00,81.305,81.325,81.29,81.29,256600000.0
2009-11-02 14:29:00,81.29,81.305,81.265,81.27,218500000.0
2009-11-02 14:30:00,81.27,81.3,81.265,81.29,204400000.0
2009-11-02 14:31:00,81.295,81.3,81.285,81.285,341900000.0
2009-11-02 14:32:00,81.29,81.3,81.285,81.29,283600000.0
2009-11-02 14:33:00,81.29,81.3,81.275,81.28,547000000.0
2009-11-02 14:34:00,81.28,81.285,81.265,81.265,129200000.0
2009-11-02 14:35:00,81.265,81.33,81.255,81.32,432400000.0
2009-11-02 14:36:00,81.32,81.32,81.285,81.285,314700000.0
2009-11-02 14:37:00,81.285,81.295,81.275,81.285,223900000.0
2009-11-02 14:38:00,81.285,81.32,81.28,81.28,226600000.0
2009-11-02 14:39:00,81.28,81.34,81.265,81.305,351000001.0
2009-11-02 14:40:00,81.31,81.32,81.3,81.31,146200000.0
2009-11-02 14:41:00,81.315,81.335,81.305,81.32,252800000.0
2009-11-02 14:42:00,81.32,81.325,81.29,81.32,297600000.0
2009-11-02 14:43:00,81.32,81.345,81.32,81.34,249400000.0
2009-11-02 14:44:00,81.335,81.345,81.315,81.325,302200000.0
2009-11-02 14:45:00,81.325,81.335,81.305,81.305,73900000.0
2009-11-02 14:46:00,81.305,81.315,81.285,81.29,146000000.0
2009-11-02 14:47:00,81.29,81.295,81.265,81.27,362200000.0
2009-11-02 14:48:00,81.27,81.315,81.27,81.315,201600000.0
2009-11-02 14:49:00,81.31,81.33,81.285,81.33,236700000.0
2009-11-02 14:50:00,81.33,81.345,81.32,81.33,236000000.0
2009-11-02 14:51:00,81.325,81.36,81.325,81.355,214500000.0
2009-11-02 14:52:00,81.355,81.41,81.355,81.4,175200000.0
2009-11-02 14:53:00,81.4,81.415,81.39,81.415,166800000.0
2009-11-02 14:54:00,81.415,81.44,81.405,81.435,107400000.0
2009-11-02 14:55:00,81.435,81.475,81.425,81.46,306800000.0
2009-11-02 14:56:00,81.465,81.48,81.46,81.47,139700000.0
2009-11-02 14:57:00,81.47,81.48,81.465,81.47,217800000.0
2009-11-02 14:58:00,81.475,81.485,81.46,81.46,149100000.0
2009-11-02 14:59:00,81.465,81.505,81.465,81.48,99100000.0
2009-11-02 15:00:00,81.48,81.49,81.47,81.49,147700000.0
2009-11-02 15:01:00,81.49,81.5,81.475,81.5,159500000.0
2009-11-02 15:02:00,81.5,81.51,81.495,81.51,146400000.0
2009-11-02 15:03:00,81.51,81.515,81.495,81.5,224900000.0
2009-11-02 15:04:00,81.5,81.515,81.495,81.495,390199997.0
2009-11-02 15:05:00,81.495,81.51,81.49,81.49,123300000.0
2009-11-02 15:06:00,81.49,81.495,81.475,81.485,345800000.0
2009-11-02 15:07:00,81.485,81.485,81.475,81.475,232999999.0
2009-11-02 15:08:00,81.475,81.495,81.465,81.465,388000000.0
2009-11-02 15:09:00,81.46,81.495,81.455,81.49,185700000.0
2009-11-02 15:10:00,81.48,81.48,81.44,81.445,420900000.0
2009-11-02 15:11:00,81.445,81.455,81.42,81.42,311800000.0
2009-11-02 15:12:00,81.43,81.44,81.42,81.435,172400000.0
2009-11-02 15:13:00,81.44,81.445,81.42,81.425,138000000.0
2009-11-02 15:14:00,81.425,81.435,81.405,81.435,240100000.0
2009-11-02 15:15:00,81.43,81.44,81.42,81.44,158200000.0
2009-11-02 15:16:00,81.44,81.45,81.44,81.44,41200000.0
2009-11-02 15:17:00,81.44,81.465,81.44,81.455,133900000.0
2009-11-02 15:18:00,81.455,81.455,81.44,81.45,163000000.0
2009-11-02 15:19:00,81.455,81.46,81.45,81.455,291400000.0
2009-11-02 15:20:00,81.455,81.455,81.42,81.455,332600000.0
2009-11-02 15:21:00,81.455,81.48,81.455,81.47,220600000.0
2009-11-02 15:22:00,81.47,81.485,81.46,81.465,323400000.0
2009-11-02 15:23:00,81.465,81.49,81.465,81.49,368800000.0
2009-11-02 15:24:00,81.495,81.5,81.475,81.495,241700000.0
2009-11-02 15:25:00,81.495,81.495,81.44,81.44,344500000.0
2009-11-02 15:26:00,81.44,81.47,81.44,81.465,564000000.0
2009-11-02 15:27:00,81.465,81.485,81.46,81.475,224900000.0
2009-11-02 15:28:00,81.475,81.495,81.465,81.475,493000000.0
2009-11-02 15:29:00,81.475,81.495,81.465,81.485,338600000.0
2009-11-02 15:30:00,81.485,81.495,81.475,81.48,250000000.0
2009-11-02 15:31:00,81.48,81.525,81.48,81.525,497500000.0
2009-11-02 15:32:00,81.525,81.535,81.51,81.525,397100000.0
2009-11-02 15:33:00,81.52,81.525,81.5,81.51,636399998.0
2009-11-02 15:34:00,81.51,81.555,81.495,81.54,505600000.0
2009-11-02 15:35:00,81.54,81.55,81.48,81.49,437100000.0
2009-11-02 15:36:00,81.49,81.495,81.455,81.475,398900000.0
2009-11-02 15:37:00,81.475,81.5,81.475,81.48,168800000.0
2009-11-02 15:38:00,81.475,81.48,81.455,81.465,535100000.0
2009-11-02 15:39:00,81.465,81.495,81.46,81.49,371999999.0
2009-11-02 15:40:00,81.49,81.515,81.49,81.495,285200000.0
2009-11-02 15:41:00,81.495,81.51,81.49,81.51,364000000.0
2009-11-02 15:42:00,81.505,81.535,81.505,81.525,385100000.0
2009-11-02 15:43:00,81.525,81.535,81.525,81.525,278400000.0
2009-11-02 15:44:00,81.525,81.54,81.5,81.54,230000000.0
2009-11-02 15:45:00,81.535,81.54,81.52,81.53,298800000.0
2009-11-02 15:46:00,81.53,81.535,81.505,81.515,409600001.0
2009-11-02 15:47:00,81.52,81.525,81.5,81.525,370600000.0
2009-11-02 15:48:00,81.53,81.565,81.53,81.565,383500000.0
2009-11-02 15:49:00,81.575,81.585,81.54,81.56,157300000.0
2009-11-02 15:50:00,81.56,81.575,81.555,81.56,306900000.0
2009-11-02 15:51:00,81.565,81.575,81.545,81.55,206700000.0
2009-11-02 15:52:00,81.55,81.55,81.535,81.545,129900000.0
2009-11-02 15:53:00,81.545,81.555,81.54,81.54,310400000.0
2009-11-02 15:54:00,81.535,81.555,81.535,81.555,354900000.0
2009-11-02 15:55:00,81.555,81.575,81.55,81.55,414300000.0
2009-11-02 15:56:00,81.55,81.56,81.53,81.54,357300000.0
2009-11-02 15:57:00,81.535,81.535,81.475,81.495,369100000.0
2009-11-02 15:58:00,81.495,81.505,81.475,81.485,286600000.0
2009-11-02 15:59:00,81.485,81.49,81.45,81.47,279500000.0
2009-11-02 16:00:00,81.47,81.495,81.435,81.48,304500000.0
2009-11-02 16:01:00,81.48,81.48,81.445,81.47,247800000.0
2009-11-02 16:02:00,81.47,81.49,81.455,81.465,275800000.0
2009-11-02 16:03:00,81.465,81.48,81.44,81.445,117800000.0
2009-11-02 16:04:00,81.45,81.48,81.435,81.44,175600000.0
2009-11-02 16:05:00,81.44,81.44,81.385,81.4,269300000.0
2009-11-02 16:06:00,81.4,81.405,81.36,81.38,288100000.0
2009-11-02 16:07:00,81.375,81.38,81.355,81.365,274700000.0
2009-11-02 16:08:00,81.36,81.39,81.35,81.35,177800000.0
2009-11-02 16:09:00,81.35,81.37,81.345,81.345,262600000.0
2009-11-02 16:10:00,81.355,81.38,81.345,81.375,259200000.0
2009-11-02 16:11:00,81.375,81.4,81.37,81.38,139700000.0
2009-11-02 16:12:00,81.38,81.395,81.38,81.395,215400000.0
2009-11-02 16:13:00,81.395,81.41,81.385,81.405,103700000.0
2009-11-02 16:14:00,81.405,81.415,81.37,81.375,98400000.0
2009-11-02 16:15:00,81.375,81.375,81.345,81.365,262600000.0
2009-11-02 16:16:00,81.365,81.365,81.345,81.345,279800000.0
2009-11-02 16:17:00,81.345,81.395,81.345,81.385,265600000.0
2009-11-02 16:18:00,81.385,81.385,81.35,81.35,147300000.0
2009-11-02 16:19:00,81.355,81.37,81.345,81.365,221999999.0
2009-11-02 16:20:00,81.37,81.375,81.335,81.35,197200000.0
2009-11-02 16:21:00,81.355,81.36,81.335,81.34,374900000.0
2009-11-02 16:22:00,81.34,81.37,81.335,81.36,160700000.0
2009-11-02 16:23:00,81.36,81.37,81.325,81.335,147300000.0
2009-11-02 16:24:00,81.335,81.35,81.3,81.3,262500000.0
2009-11-02 16:25:00,81.3,81.315,81.29,81.31,292500000.0
2009-11-02 16:26:00,81.315,81.35,81.315,81.35,145800000.0
2009-11-02 16:27:00,81.355,81.355,81.34,81.34,144400000.0
2009-11-02 16:28:00,81.34,81.345,81.33,81.335,58700000.0
2009-11-02 16:29:00,81.335,81.35,81.33,81.34,186700000.0
2009-11-02 16:30:00,81.345,81.435,81.33,81.415,423999999.0
2009-11-02 16:31:00,81.415,81.455,81.415,81.455,262200000.0
2009-11-02 16:32:00,81.455,81.48,81.415,81.48,427200000.0
2009-11-02 16:33:00,81.48,81.5,81.46,81.495,371800000.0
2009-11-02 16:34:00,81.495,81.525,81.46,81.46,333300000.0
2009-11-02 16:35:00,81.465,81.485,81.45,81.45,322800000.0
2009-11-02 16:36:00,81.45,81.45,81.39,81.39,373800000.0
2009-11-02 16:37:00,81.39,81.425,81.375,81.385,394400000.0
2009-11-02 16:38:00,81.39,81.415,81.375,81.38,403399999.0
2009-11-02 16:39:00,81.38,81.415,81.37,81.38,542499999.0
2009-11-02 16:40:00,81.38,81.445,81.38,81.425,593300000.0
2009-11-02 16:41:00,81.42,81.42,81.365,81.38,282900000.0
2009-11-02 16:42:00,81.375,81.42,81.36,81.395,369800000.0
2009-11-02 16:43:00,81.395,81.405,81.37,81.375,374700000.0
2009-11-02 16:44:00,81.375,81.39,81.355,81.36,593499999.0
2009-11-02 16:45:00,81.36,81.36,81.315,81.345,216500000.0
2009-11-02 16:46:00,81.345,81.345,81.295,81.325,343500000.0
2009-11-02 16:47:00,81.325,81.335,81.285,81.3,394499999.0
2009-11-02 16:48:00,81.3,81.335,81.28,81.31,436099999.0
2009-11-02 16:49:00,81.31,81.36,81.295,81.34,400099998.0
2009-11-02 16:50:00,81.34,81.38,81.33,81.375,395999997.0
2009-11-02 16:51:00,81.375,81.39,81.36,81.375,447500000.0
2009-11-02 16:52:00,81.375,81.44,81.375,81.425,288000000.0
2009-11-02 16:53:00,81.425,81.55,81.425,81.55,455700000.0
2009-11-02 16:54:00,81.55,81.595,81.545,81.55,520300001.0
2009-11-02 16:55:00,81.55,81.59,81.525,81.55,404300000.0
2009-11-02 16:56:00,81.545,81.575,81.505,81.535,279800000.0
2009-11-02 16:57:00,81.545,81.57,81.54,81.57,336300000.0
2009-11-02 16:58:00,81.56,81.62,81.56,81.605,262800000.0
2009-11-02 16:59:00,81.605,81.62,81.56,81.575,522699999.0
2009-11-02 17:00:00,81.575,82.14,81.575,82.135,545300000.0
2009-11-02 17:01:00,82.135,82.185,82.095,82.1,619100000.0
2009-11-02 17:02:00,82.1,82.215,82.1,82.195,605600000.0
2009-11-02 17:03:00,82.2,82.39,82.195,82.365,718600000.0
2009-11-02 17:04:00,82.36,82.505,82.36,82.445,605400000.0
2009-11-02 17:05:00,82.445,82.535,82.42,82.495,611800000.0
2009-11-02 17:06:00,82.495,82.495,82.315,82.325,506400000.0
2009-11-02 17:07:00,82.325,82.36,82.275,82.3,522200000.0
2009-11-02 17:08:00,82.3,82.31,82.245,82.275,414500000.0
2009-11-02 17:09:00,82.275,82.275,82.125,82.13,239100000.0
2009-11-02 17:10:00,82.125,82.21,82.125,82.21,521800000.0
2009-11-02 17:11:00,82.215,82.225,82.17,82.185,328400000.0
2009-11-02 17:12:00,82.185,82.21,82.165,82.175,361800000.0
2009-11-02 17:13:00,82.18,82.22,82.145,82.145,316400000.0
2009-11-02 17:14:00,82.145,82.19,82.12,82.19,304200000.0
2009-11-02 17:15:00,82.19,82.29,82.19,82.285,445499999.0
2009-11-02 17:16:00,82.285,82.315,82.25,82.3,370900000.0
2009-11-02 17:17:00,82.3,82.435,82.3,82.435,406400000.0
2009-11-02 17:18:00,82.435,82.46,82.405,82.42,461200000.0
2009-11-02 17:19:00,82.42,82.46,82.415,82.43,516800000.0
2009-11-02 17:20:00,82.425,82.49,82.385,82.485,599100000.0
2009-11-02 17:21:00,82.485,82.485,82.365,82.395,630800000.0
2009-11-02 17:22:00,82.395,82.5,82.365,82.495,533600000.0
2009-11-02 17:23:00,82.495,82.5,82.43,82.435,624200000.0
2009-11-02 17:24:00,82.435,82.44,82.34,82.35,516199999.0
2009-11-02 17:25:00,82.35,82.465,82.335,82.455,694199999.0
2009-11-02 17:26:00,82.455,82.485,82.425,82.47,599400000.0
2009-11-02 17:27:00,82.475,82.51,82.425,82.425,472500000.0
2009-11-02 17:28:00,82.425,82.515,82.42,82.5,646300000.0
2009-11-02 17:29:00,82.5,82.52,82.45,82.465,334700000.0
2009-11-02 17:30:00,82.465,82.64,82.465,82.625,555300000.0
2009-11-02 17:31:00,82.625,82.63,82.54,82.555,471600000.0
2009-11-02 17:32:00,82.55,82.595,82.525,82.56,394900000.0
2009-11-02 17:33:00,82.57,82.57,82.465,82.465,222700000.0
2009-11-02 17:34:00,82.47,82.52,82.445,82.51,466400000.0
2009-11-02 17:35:00,82.51,82.52,82.475,82.48,338300000.0
2009-11-02 17:36:00,82.48,82.505,82.46,82.505,252200000.0
2009-11-02 17:37:00,82.505,82.51,82.48,82.5,362100000.0
2009-11-02 17:38:00,82.5,82.525,82.48,82.525,299600000.0
2009-11-02 17:39:00,82.53,82.55,82.49,82.535,199800000.0
2009-11-02 17:40:00,82.535,82.545,82.5,82.515,333600000.0
2009-11-02 17:41:00,82.515,82.54,82.485,82.495,299400000.0
2009-11-02 17:42:00,82.495,82.505,82.47,82.49,390700000.0
2009-11-02 17:43:00,82.485,82.495,82.45,82.46,405200000.0
2009-11-02 17:44:00,82.47,82.47,82.36,82.365,205100000.0
2009-11-02 17:45:00,82.365,82.395,82.355,82.365,284300000.0
2009-11-02 17:46:00,82.365,82.365,82.27,82.28,301099999.0
2009-11-02 17:47:00,82.285,82.3,82.25,82.295,468499999.0
2009-11-02 17:48:00,82.29,82.36,82.285,82.32,424500000.0
2009-11-02 17:49:00,82.32,82.345,82.295,82.295,500900000.0
2009-11-02 17:50:00,82.3,82.33,82.275,82.325,529999999.0
2009-11-02 17:51:00,82.32,82.375,82.32,82.35,245799997.0
2009-11-02 17:52:00,82.345,82.345,82.235,82.24,295700000.0
2009-11-02 17:53:00,82.24,82.24,82.22,82.22,497600000.0
2009-11-02 17:54:00,82.225,82.28,82.225,82.265,605000001.0
2009-11-02 17:55:00,82.265,82.295,82.235,82.295,394099999.0
2009-11-02 17:56:00,82.3,82.315,82.235,82.235,239400000.0
2009-11-02 17:57:00,82.235,82.24,82.2,82.2,664299998.0
2009-11-02 17:58:00,82.195,82.235,82.18,82.195,804100001.0
2009-11-02 17:59:00,82.195,82.195,82.08,82.085,495300000.0
2009-11-02 18:00:00,82.085,82.115,82.04,82.045,357700000.0
2009-11-02 18:01:00,82.045,82.08,82.02,82.065,253500000.0
2009-11-02 18:02:00,82.065,82.08,82.04,82.075,280500000.0
2009-11-02 18:03:00,82.075,82.08,82.03,82.05,235700000.0
2009-11-02 18:04:00,82.05,82.06,82.025,82.03,392600000.0
2009-11-02 18:05:00,82.03,82.08,82.03,82.075,565300000.0
2009-11-02 18:06:00,82.08,82.125,82.08,82.095,409799998.0
2009-11-02 18:07:00,82.1,82.105,82.025,82.025,456300000.0
2009-11-02 18:08:00,82.025,82.065,81.995,82.065,412899999.0
2009-11-02 18:09:00,82.075,82.105,82.03,82.095,717600001.0
2009-11-02 18:10:00,82.095,82.095,82.02,82.055,524300000.0
2009-11-02 18:11:00,82.055,82.115,82.055,82.105,460300000.0
2009-11-02 18:12:00,82.105,82.13,82.08,82.12,289100001.0
2009-11-02 18:13:00,82.115,82.19,82.11,82.17,514599999.0
2009-11-02 18:14:00,82.17,82.185,82.13,82.165,425700000.0
2009-11-02 18:15:00,82.165,82.185,82.14,82.15,410200000.0
2009-11-02 18:16:00,82.15,82.195,82.15,82.195,297500000.0
2009-11-02 18:17:00,82.195,82.2,82.16,82.16,389900000.0
2009-11-02 18:18:00,82.16,82.205,82.15,82.205,425200000.0
2009-11-02 18:19:00,82.2,82.23,82.195,82.215,255100000.0
2009-11-02 18:20:00,82.215,82.23,82.215,82.23,334500000.0
2009-11-02 18:21:00,82.23,82.265,82.21,82.255,345800000.0
2009-11-02 18:22:00,82.255,82.36,82.255,82.345,387499997.0
2009-11-02 18:23:00,82.345,82.345,82.305,82.32,183800000.0
2009-11-02 18:24:00,82.32,82.36,82.31,82.35,304000000.0
2009-11-02 18:25:00,82.355,82.355,82.25,82.255,583300001.0
2009-11-02 18:26:00,82.255,82.28,82.215,82.245,617999999.0
2009-11-02 18:27:00,82.245,82.25,82.195,82.24,739300001.0
2009-11-02 18:28:00,82.24,82.28,82.24,82.26,521300000.0
2009-11-02 18:29:00,82.26,82.275,82.23,82.26,537499998.0
2009-11-02 18:30:00,82.26,82.27,82.225,82.23,648000000.0
2009-11-02 18:31:00,82.23,82.255,82.23,82.24,204600000.0
2009-11-02 18:32:00,82.24,82.27,82.24,82.26,662000000.0
2009-11-02 18:33:00,82.26,82.265,82.21,82.24,745200000.0
2009-11-02 18:34:00,82.245,82.29,82.24,82.265,437800000.0
2009-11-02 18:35:00,82.265,82.31,82.24,82.26,401099999.0
2009-11-02 18:36:00,82.26,82.3,82.245,82.255,401000001.0
2009-11-02 18:37:00,82.255,82.315,82.245,82.3,246400000.0
2009-11-02 18:38:00,82.295,82.295,82.235,82.245,343000000.0
2009-11-02 18:39:00,82.245,82.25,82.195,82.2,566500001.0
2009-11-02 18:40:00,82.2,82.225,82.195,82.205,721899997.0
2009-11-02 18:41:00,82.205,82.27,82.2,82.26,538800000.0
2009-11-02 18:42:00,82.26,82.26,82.225,82.225,275800001.0
2009-11-02 18:43:00,82.215,82.255,82.215,82.255,273100001.0
2009-11-02 18:44:00,82.255,82.27,82.225,82.27,330100000.0
2009-11-02 18:45:00,82.27,82.28,82.235,82.26,448800000.0
2009-11-02 18:46:00,82.26,82.275,82.245,82.27,719899998.0
2009-11-02 18:47:00,82.27,82.275,82.235,82.26,411400000.0
2009-11-02 18:48:00,82.26,82.265,82.245,82.25,201100000.0
2009-11-02 18:49:00,82.255,82.27,82.25,82.27,73400000.0
2009-11-02 18:50:00,82.27,82.27,82.215,82.23,170800000.0
2009-11-02 18:51:00,82.23,82.25,82.21,82.24,275500000.0
2009-11-02 18:52:00,82.235,82.255,82.235,82.255,430900000.0
2009-11-02 18:53:00,82.255,82.26,82.225,82.235,163900001.0
2009-11-02 18:54:00,82.235,82.28,82.215,82.255,381900001.0
2009-11-02 18:55:00,82.25,82.26,82.245,82.255,325000000.0
2009-11-02 18:56:00,82.255,82.295,82.255,82.295,389000000.0
2009-11-02 18:57:00,82.295,82.305,82.265,82.305,330600002.0
2009-11-02 18:58:00,82.305,82.325,82.29,82.3,385499999.0
2009-11-02 18:59:00,82.3,82.3,82.235,82.235,121700000.0
2009-11-02 19:00:00,82.24,82.28,82.24,82.25,198899999.0
2009-11-02 19:01:00,82.25,82.25,82.22,82.245,387900000.0
2009-11-02 19:02:00,82.245,82.245,82.2,82.21,485800000.0
2009-11-02 19:03:00,82.21,82.24,82.21,82.23,287000000.0
2009-11-02 19:04:00,82.23,82.235,82.17,82.17,208100000.0
2009-11-02 19:05:00,82.17,82.2,82.16,82.17,316399999.0
2009-11-02 19:06:00,82.17,82.18,82.065,82.065,454100001.0
2009-11-02 19:07:00,82.065,82.08,82.015,82.07,606300002.0
2009-11-02 19:08:00,82.07,82.07,82.025,82.025,178400000.0
2009-11-02 19:09:00,82.025,82.095,82.025,82.095,502499999.0
2009-11-02 19:10:00,82.09,82.11,82.09,82.09,95900000.0
2009-11-02 19:11:00,82.09,82.12,82.09,82.12,120500000.0
2009-11-02 19:12:00,82.12,82.12,82.095,82.1,184600000.0
2009-11-02 19:13:00,82.1,82.115,82.09,82.105,428100001.0
2009-11-02 19:14:00,82.105,82.11,82.055,82.075,711700001.0
2009-11-02 19:15:00,82.075,82.09,81.935,81.94,526800000.0
2009-11-02 19:16:00,81.94,81.995,81.94,81.99,743299999.0
2009-11-02 19:17:00,81.985,81.985,81.91,81.95,622600000.0
2009-11-02 19:18:00,81.955,81.975,81.935,81.97,373200000.0
2009-11-02 19:19:00,81.97,82.0,81.965,81.99,528000000.0
2009-11-02 19:20:00,81.99,82.005,81.965,81.965,339800000.0
2009-11-02 19:21:00,81.965,81.965,81.93,81.94,388500000.0
2009-11-02 19:22:00,81.945,81.97,81.945,81.97,348700000.0
2009-11-02 19:23:00,81.97,81.985,81.925,81.945,560600001.0
2009-11-02 19:24:00,81.945,81.98,81.935,81.975,708400000.0
2009-11-02 19:25:00,81.975,82.0,81.97,82.0,634000000.0
2009-11-02 19:26:00,81.995,81.995,81.96,81.97,625999999.0
2009-11-02 19:27:00,81.975,82.0,81.97,81.975,285600000.0
2009-11-02 19:28:00,81.975,81.985,81.955,81.96,197500000.0
2009-11-02 19:29:00,81.96,81.96,81.84,81.845,334500000.0
2009-11-02 19:30:00,81.845,81.885,81.83,81.88,534300000.0
2009-11-02 19:31:00,81.88,81.895,81.81,81.825,345300000.0
2009-11-02 19:32:00,81.825,81.83,81.74,81.745,606600001.0
2009-11-02 19:33:00,81.74,81.74,81.695,81.7,563400000.0
2009-11-02 19:34:00,81.705,81.715,81.68,81.705,393700000.0
2009-11-02 19:35:00,81.705,81.72,81.695,81.71,630500003.0
2009-11-02 19:36:00,81.71,81.755,81.71,81.74,458299999.0
2009-11-02 19:37:00,81.745,81.765,81.695,81.695,782500001.0
2009-11-02 19:38:00,81.695,81.73,81.69,81.705,479300000.0
2009-11-02 19:39:00,81.705,81.715,81.695,81.7,397300000.0
2009-11-02 19:40:00,81.705,81.72,81.7,81.715,145500000.0
2009-11-02 19:41:00,81.715,81.72,81.65,81.655,363900001.0
2009-11-02 19:42:00,81.655,81.655,81.62,81.63,410100000.0
2009-11-02 19:43:00,81.625,81.635,81.54,81.54,601600000.0
2009-11-02 19:44:00,81.54,81.605,81.53,81.575,455100000.0
2009-11-02 19:45:00,81.575,81.575,81.54,81.555,693400001.0
2009-11-02 19:46:00,81.555,81.615,81.55,81.61,478800000.0
2009-11-02 19:47:00,81.61,81.63,81.61,81.625,265600000.0
2009-11-02 19:48:00,81.625,81.625,81.59,81.61,419800000.0
2009-11-02 19:49:00,81.62,81.62,81.585,81.585,255500001.0
2009-11-02 19:50:00,81.585,81.62,81.57,81.62,347700000.0
2009-11-02 19:51:00,81.615,81.62,81.51,81.51,298200000.0
2009-11-02 19:52:00,81.51,81.51,81.445,81.46,388300000.0
2009-11-02 19:53:00,81.45,81.46,81.355,81.37,327600000.0
2009-11-02 19:54:00,81.37,81.46,81.355,81.46,545000000.0
2009-11-02 19:55:00,81.46,81.505,81.455,81.475,254900000.0
2009-11-02 19:56:00,81.48,81.485,81.45,81.45,536600001.0
2009-11-02 19:57:00,81.445,81.49,81.44,81.455,424200000.0
2009-11-02 19:58:00,81.455,81.455,81.385,81.385,438100000.0
2009-11-02 19:59:00,81.385,81.385,81.3,81.305,494300000.0
2009-11-02 20:00:00,81.305,81.315,81.275,81.315,772599998.0
2009-11-02 20:01:00,81.315,81.32,81.255,81.3,833700000.0
2009-11-02 20:02:00,81.3,81.305,81.28,81.29,561000000.0
2009-11-02 20:03:00,81.29,81.33,81.29,81.315,573899999.0
2009-11-02 20:04:00,81.315,81.35,81.315,81.35,769200000.0
2009-11-02 20:05:00,81.35,81.38,81.345,81.36,546000000.0
2009-11-02 20:06:00,81.36,81.37,81.35,81.35,572400000.0
2009-11-02 20:07:00,81.355,81.365,81.325,81.36,497800001.0
2009-11-02 20:08:00,81.36,81.39,81.355,81.375,627300000.0
2009-11-02 20:09:00,81.375,81.445,81.365,81.445,807100000.0
2009-11-02 20:10:00,81.445,81.465,81.44,81.455,486300000.0
2009-11-02 20:11:00,81.455,81.465,81.43,81.43,311600000.0
2009-11-02 20:12:00,81.43,81.46,81.42,81.445,298400000.0
2009-11-02 20:13:00,81.445,81.455,81.44,81.445,508800000.0
2009-11-02 20:14:00,81.445,81.46,81.395,81.395,294700000.0
2009-11-02 20:15:00,81.395,81.4,81.34,81.345,355200000.0
2009-11-02 20:16:00,81.345,81.345,81.275,81.28,613200001.0
2009-11-02 20:17:00,81.28,81.355,81.25,81.35,870599999.0
2009-11-02 20:18:00,81.35,81.39,81.325,81.385,766499999.0
2009-11-02 20:19:00,81.38,81.41,81.31,81.41,805299996.0
2009-11-02 20:20:00,81.41,81.41,81.35,81.385,741099999.0
2009-11-02 20:21:00,81.385,81.42,81.375,81.385,791200001.0
2009-11-02 20:22:00,81.385,81.48,81.385,81.475,360099999.0
2009-11-02 20:23:00,81.48,81.48,81.445,81.45,382300000.0
2009-11-02 20:24:00,81.45,81.46,81.415,81.435,354200000.0
2009-11-02 20:25:00,81.44,81.46,81.425,81.44,354899999.0
2009-11-02 20:26:00,81.44,81.45,81.375,81.375,479800000.0
2009-11-02 20:27:00,81.375,81.395,81.36,81.39,546700001.0
2009-11-02 20:28:00,81.39,81.4,81.37,81.395,376799999.0
2009-11-02 20:29:00,81.395,81.41,81.375,81.385,418400000.0
2009-11-02 20:30:00,81.38,81.385,81.315,81.315,497400000.0
2009-11-02 20:31:00,81.315,81.315,81.29,81.295,580999999.0
2009-11-02 20:32:00,81.295,81.295,81.23,81.27,853800000.0
2009-11-02 20:33:00,81.275,81.29,81.26,81.29,668800001.0
2009-11-02 20:34:00,81.29,81.295,81.275,81.28,510400000.0
2009-11-02 20:35:00,81.28,81.295,81.275,81.28,722799998.0
2009-11-02 20:36:00,81.28,81.285,81.245,81.25,293100001.0
2009-11-02 20:37:00,81.25,81.27,81.225,81.23,409800000.0
2009-11-02 20:38:00,81.23,81.28,81.225,81.265,700900000.0
2009-11-02 20:39:00,81.265,81.305,81.265,81.285,574500001.0
2009-11-02 20:40:00,81.29,81.29,81.255,81.27,512500000.0
2009-11-02 20:41:00,81.27,81.27,81.225,81.235,391399998.0
2009-11-02 20:42:00,81.235,81.255,81.225,81.245,348900000.0
2009-11-02 20:43:00,81.245,81.28,81.245,81.28,220400000.0
2009-11-02 20:44:00,81.28,81.31,81.28,81.305,547700000.0
2009-11-02 20:45:00,81.3,81.32,81.285,81.32,586799996.0
2009-11-02 20:46:00,81.32,81.33,81.27,81.27,473000000.0
2009-11-02 20:47:00,81.27,81.35,81.265,81.32,653100001.0
2009-11-02 20:48:00,81.325,81.37,81.32,81.37,558400000.0
2009-11-02 20:49:00,81.375,81.4,81.335,81.335,565200000.0
2009-11-02 20:50:00,81.335,81.335,81.26,81.28,545100000.0
2009-11-02 20:51:00,81.28,81.28,81.26,81.275,296700000.0
2009-11-02 20:52:00,81.27,81.275,81.235,81.24,583200000.0
2009-11-02 20:53:00,81.24,81.26,81.18,81.185,645200000.0
2009-11-02 20:54:00,81.185,81.21,81.175,81.21,529999999.0
2009-11-02 20:55:00,81.21,81.265,81.195,81.24,371599999.0
2009-11-02 20:56:00,81.24,81.245,81.2,81.22,445999998.0
2009-11-02 20:57:00,81.22,81.235,81.21,81.22,312999999.0
2009-11-02 20:58:00,81.22,81.255,81.22,81.245,285400000.0
2009-11-02 20:59:00,81.235,81.245,81.18,81.19,468900000.0
2009-11-02 21:00:00,81.19,81.24,81.185,81.23,660599998.0
2009-11-02 21:01:00,81.23,81.24,81.18,81.19,690599998.0
2009-11-02 21:02:00,81.19,81.235,81.185,81.22,610600000.0
2009-11-02 21:03:00,81.22,81.225,81.165,81.165,621000000.0
2009-11-02 21:04:00,81.165,81.165,81.165,81.165,243200000.0
2009-11-02 21:05:00,81.165,81.165,81.155,81.165,130300000.0
2009-11-02 21:06:00,81.165,81.19,81.135,81.145,499199999.0
2009-11-02 21:07:00,81.155,81.175,81.13,81.155,914099999.0
2009-11-02 21:08:00,81.155,81.155,81.135,81.135,512100001.0
2009-11-02 21:09:00,81.13,81.15,81.115,81.145,471800000.0
2009-11-02 21:10:00,81.145,81.165,81.115,81.155,949100001.0
2009-11-02 21:11:00,81.16,81.185,81.155,81.175,696499999.0
2009-11-02 21:12:00,81.175,81.235,81.175,81.235,557800000.0
2009-11-02 21:13:00,81.235,81.27,81.23,81.255,569000000.0
2009-11-02 21:14:00,81.255,81.285,81.24,81.24,521400000.0
2009-11-02 21:15:00,81.245,81.265,81.23,81.25,492900000.0
2009-11-02 21:16:00,81.25,81.27,81.24,81.27,603700001.0
2009-11-02 21:17:00,81.27,81.295,81.255,81.27,389900000.0
2009-11-02 21:18:00,81.27,81.28,81.225,81.23,506000000.0
2009-11-02 21:19:00,81.23,81.23,81.175,81.175,496400001.0
2009-11-02 21:20:00,81.18,81.225,81.18,81.225,600500000.0
2009-11-02 21:21:00,81.225,81.265,81.225,81.25,545399999.0
2009-11-02 21:22:00,81.25,81.335,81.25,81.33,695200000.0
2009-11-02 21:23:00,81.33,81.375,81.33,81.365,455799999.0
2009-11-02 21:24:00,81.365,81.38,81.305,81.315,499500000.0
2009-11-02 21:25:00,81.315,81.345,81.315,81.34,495699999.0
2009-11-02 21:26:00,81.34,81.36,81.34,81.35,205200000.0
2009-11-02 21:27:00,81.35,81.365,81.34,81.365,485300000.0
2009-11-02 21:28:00,81.365,81.39,81.365,81.385,432100000.0
2009-11-02 21:29:00,81.4,81.445,81.395,81.435,578799999.0
2009-11-02 21:30:00,81.435,81.47,81.435,81.46,618399997.0
2009-11-02 21:31:00,81.465,81.47,81.405,81.405,464800000.0
2009-11-02 21:32:00,81.405,81.455,81.39,81.455,586400001.0
2009-11-02 21:33:00,81.455,81.475,81.44,81.455,659899999.0
2009-11-02 21:34:00,81.455,81.455,81.45,81.455,122000000.0
2009-11-02 21:35:00,81.45,81.465,81.44,81.44,522500000.0
2009-11-02 21:36:00,81.44,81.465,81.415,81.42,666100000.0
2009-11-02 21:37:00,81.42,81.45,81.42,81.43,632000000.0
2009-11-02 21:38:00,81.43,81.43,81.4,81.415,536399999.0
2009-11-02 21:39:00,81.415,81.44,81.41,81.43,789099999.0
2009-11-02 21:40:00,81.435,81.455,81.42,81.44,438600000.0
2009-11-02 21:41:00,81.44,81.49,81.435,81.485,509799999.0
2009-11-02 21:42:00,81.485,81.505,81.48,81.48,413600000.0
2009-11-02 21:43:00,81.48,81.505,81.45,81.45,571700000.0
2009-11-02 21:44:00,81.45,81.45,81.43,81.44,325500000.0
2009-11-02 21:45:00,81.44,81.47,81.44,81.45,473400000.0
2009-11-02 21:46:00,81.45,81.475,81.435,81.455,207100000.0
2009-11-02 21:47:00,81.455,81.455,81.435,81.445,154800000.0
2009-11-02 21:48:00,81.445,81.455,81.4,81.41,419500000.0
2009-11-02 21:49:00,81.41,81.415,81.395,81.405,387800000.0
2009-11-02 21:50:00,81.4,81.415,81.385,81.385,258900000.0
2009-11-02 21:51:00,81.385,81.44,81.385,81.44,492600000.0
2009-11-02 21:52:00,81.44,81.445,81.415,81.435,622600000.0
2009-11-02 21:53:00,81.44,81.5,81.435,81.5,387999999.0
2009-11-02 21:54:00,81.5,81.545,81.495,81.545,552800000.0
2009-11-02 21:55:00,81.55,81.55,81.49,81.49,622899998.0
2009-11-02 21:56:00,81.49,81.495,81.39,81.41,455900000.0
2009-11-02 21:57:00,81.41,81.41,81.39,81.405,489499999.0
2009-11-02 21:58:00,81.405,81.42,81.405,81.415,247200000.0
2009-11-02 21:59:00,81.415,81.47,81.415,81.44,688500003.0
2009-11-02 22:00:00,81.445,81.49,81.445,81.475,410599999.0
2009-11-02 22:01:00,81.475,81.51,81.475,81.49,534900000.0
2009-11-02 22:02:00,81.49,81.51,81.49,81.51,386800000.0
2009-11-02 22:03:00,81.505,81.54,81.505,81.535,548299999.0
2009-11-02 22:04:00,81.535,81.565,81.535,81.555,323100000.0
2009-11-02 22:05:00,81.555,81.565,81.535,81.565,322499998.0
2009-11-02 22:06:00,81.565,81.565,81.485,81.485,362800000.0
2009-11-02 22:07:00,81.485,81.485,81.44,81.44,331500000.0
2009-11-02 22:08:00,81.44,81.5,81.425,81.49,577100000.0
2009-11-02 22:09:00,81.49,81.5,81.435,81.46,729700000.0
2009-11-02 22:10:00,81.46,81.51,81.445,81.505,532799999.0
2009-11-02 22:11:00,81.505,81.515,81.46,81.51,508600000.0
2009-11-02 22:12:00,81.475,81.505,81.47,81.5,579800000.0
2009-11-02 22:13:00,81.495,81.495,81.46,81.465,360600000.0
2009-11-02 22:14:00,81.46,81.51,81.46,81.49,656399999.0
2009-11-02 22:15:00,81.49,81.495,81.435,81.435,634100000.0
2009-11-02 22:16:00,81.43,81.465,81.41,81.435,790300001.0
2009-11-02 22:17:00,81.435,81.47,81.405,81.47,416100000.0
2009-11-02 22:18:00,81.47,81.48,81.445,81.445,446600000.0
2009-11-02 22:19:00,81.445,81.45,81.395,81.395,536000000.0
2009-11-02 22:20:00,81.395,81.425,81.375,81.41,644099998.0
2009-11-02 22:21:00,81.43,81.45,81.385,81.415,563000002.0
2009-11-02 22:22:00,81.42,81.45,81.4,81.44,564100000.0
2009-11-02 22:23:00,81.44,81.485,81.435,81.48,469800000.0
2009-11-02 22:24:00,81.48,81.48,81.43,81.445,302000000.0
2009-11-02 22:25:00,81.445,81.455,81.43,81.43,401199999.0
2009-11-02 22:26:00,81.425,81.43,81.38,81.41,480500000.0
2009-11-02 22:27:00,81.41,81.44,81.405,81.415,309000000.0
2009-11-02 22:28:00,81.415,81.435,81.415,81.435,282400000.0
2009-11-02 22:29:00,81.43,81.465,81.42,81.44,609300001.0
2009-11-02 22:30:00,81.435,81.505,81.435,81.505,667099997.0
2009-11-02 22:31:00,81.505,81.515,81.495,81.51,773000001.0
2009-11-02 22:32:00,81.51,81.52,81.49,81.505,668700000.0
2009-11-02 22:33:00,81.505,81.505,81.49,81.49,706500000.0
2009-11-02 22:34:00,81.49,81.515,81.48,81.515,416599999.0
2009-11-02 22:35:00,81.515,81.56,81.505,81.525,790700001.0
2009-11-02 22:36:00,81.525,81.54,81.51,81.51,864600001.0
2009-11-02 22:37:00,81.505,81.53,81.49,81.53,258100000.0
2009-11-02 22:38:00,81.54,81.55,81.53,81.545,409800000.0
2009-11-02 22:39:00,81.545,81.57,81.54,81.57,348100000.0
2009-11-02 22:40:00,81.57,81.595,81.555,81.59,727300003.0
2009-11-02 22:41:00,81.59,81.67,81.585,81.665,906400000.0
2009-11-02 22:42:00,81.665,81.7,81.66,81.67,591000001.0
2009-11-02 22:43:00,81.67,81.69,81.66,81.69,378399999.0
2009-11-02 22:44:00,81.69,81.695,81.665,81.69,525899999.0
2009-11-02 22:45:00,81.685,81.69,81.685,81.685,148500000.0
2009-11-02 22:46:00,81.685,81.685,81.65,81.655,195000000.0
2009-11-02 22:47:00,81.655,81.655,81.615,81.635,572500000.0
2009-11-02 22:48:00,81.635,81.64,81.615,81.615,628200000.0
2009-11-02 22:49:00,81.615,81.62,81.605,81.61,476200001.0
2009-11-02 22:50:00,81.61,81.655,81.605,81.61,650199999.0
2009-11-02 22:51:00,81.61,81.63,81.6,81.605,501099999.0
2009-11-02 22:52:00,81.595,81.625,81.595,81.615,695199998.0
2009-11-02 22:53:00,81.62,81.645,81.605,81.645,699700001.0
2009-11-02 22:54:00,81.64,81.645,81.625,81.64,330800000.0
2009-11-02 22:55:00,81.64,81.645,81.625,81.635,528100002.0
2009-11-02 22:56:00,81.635,81.65,81.63,81.645,245200000.0
2009-11-02 22:57:00,81.645,81.66,81.61,81.615,600799999.0
2009-11-02 22:58:00,81.615,81.615,81.59,81.6,317400001.0
2009-11-02 22:59:00,81.6,81.61,81.575,81.61,279299999.0
2009-11-02 23:00:00,81.61,81.61,81.585,81.605,232700000.0
2009-11-02 23:01:00,81.605,81.615,81.575,81.59,157400000.0
2009-11-02 23:02:00,81.59,81.595,81.58,81.585,83200000.0
2009-11-02 23:03:00,81.59,81.59,81.58,81.59,50800000.0
2009-11-02 23:04:00,81.585,81.59,81.56,81.575,50300000.0
2009-11-02 23:05:00,81.575,81.58,81.57,81.575,40600000.0
2009-11-02 23:06:00,81.58,81.58,81.57,81.57,106400000.0
2009-11-02 23:07:00,81.57,81.575,81.57,81.575,27000000.0
2009-11-02 23:08:00,81.575,81.585,81.57,81.575,42200000.0
2009-11-02 23:09:00,81.59,81.595,81.585,81.595,43000000.0
2009-11-02 23:10:00,81.595,81.595,81.585,81.59,97100000.0
2009-11-02 23:11:00,81.59,81.62,81.59,81.61,51600000.0
2009-11-02 23:12:00,81.61,81.615,81.61,81.615,16600000.0
2009-11-02 23:13:00,81.615,81.615,81.605,81.61,56200000.0
2009-11-02 23:14:00,81.61,81.62,81.595,81.62,102100000.0
2009-11-02 23:15:00,81.62,81.625,81.61,81.615,115500000.0
2009-11-02 23:16:00,81.615,81.625,81.615,81.625,29200000.0
2009-11-02 23:17:00,81.625,81.625,81.585,81.59,133300000.0
2009-11-02 23:18:00,81.59,81.605,81.585,81.605,203700000.0
2009-11-02 23:19:00,81.6,81.625,81.595,81.615,99200000.0
2009-11-02 23:20:00,81.615,81.615,81.595,81.595,225600000.0
2009-11-02 23:21:00,81.595,81.61,81.595,81.605,107500000.0
2009-11-02 23:22:00,81.605,81.61,81.605,81.605,52000000.0
2009-11-02 23:23:00,81.605,81.605,81.57,81.595,212000000.0
2009-11-02 23:24:00,81.595,81.595,81.575,81.585,225100000.0
2009-11-02 23:25:00,81.58,81.585,81.55,81.555,200700000.0
2009-11-02 23:26:00,81.55,81.55,81.545,81.545,158500000.0
2009-11-02 23:27:00,81.545,81.57,81.545,81.565,69900000.0
2009-11-02 23:28:00,81.56,81.565,81.55,81.55,31400000.0
2009-11-02 23:29:00,81.55,81.555,81.55,81.555,20100000.0
2009-11-02 23:30:00,81.55,81.57,81.55,81.56,113500000.0
2009-11-02 23:31:00,81.56,81.59,81.56,81.585,79300000.0
2009-11-02 23:32:00,81.585,81.59,81.585,81.59,40200000.0
2009-11-02 23:33:00,81.59,81.59,81.585,81.59,32400000.0
2009-11-02 23:34:00,81.585,81.585,81.555,81.565,46200000.0
2009-11-02 23:35:00,81.565,81.57,81.565,81.57,28200000.0
2009-11-02 23:36:00,81.57,81.585,81.57,81.58,82200000.0
2009-11-02 23:37:00,81.58,81.595,81.58,81.59,76400000.0
2009-11-02 23:38:00,81.59,81.595,81.59,81.595,17400000.0
2009-11-02 23:39:00,81.595,81.595,81.58,81.58,25400000.0
2009-11-02 23:40:00,81.585,81.59,81.575,81.58,70300000.0
2009-11-02 23:41:00,81.575,81.595,81.575,81.595,43600000.0
2009-11-02 23:42:00,81.59,81.6,81.58,81.6,53600000.0
2009-11-02 23:43:00,81.6,81.6,81.575,81.575,31800000.0
2009-11-02 23:44:00,81.59,81.6,81.575,81.59,31400000.0
2009-11-02 23:45:00,81.585,81.595,81.575,81.585,123000000.0
2009-11-02 23:46:00,81.585,81.59,81.575,81.575,38400000.0
2009-11-02 23:47:00,81.575,81.655,81.575,81.65,111600000.0
2009-11-02 23:48:00,81.65,81.65,81.625,81.635,164200000.0
2009-11-02 23:49:00,81.625,81.625,81.625,81.625,134400000.0
2009-11-02 23:50:00,81.625,81.63,81.615,81.62,163600000.0
2009-11-02 23:51:00,81.62,81.635,81.585,81.6,264700000.0
2009-11-02 23:52:00,81.605,81.605,81.575,81.575,64000000.0
2009-11-02 23:53:00,81.575,81.585,81.575,81.585,19400000.0
2009-11-02 23:54:00,81.585,81.585,81.575,81.575,45800000.0
2009-11-02 23:55:00,81.575,81.605,81.575,81.595,116700000.0
2009-11-02 23:56:00,81.595,81.595,81.575,81.575,236500000.0
2009-11-02 23:57:00,81.575,81.575,81.57,81.57,107600000.0
2009-11-02 23:58:00,81.575,81.575,81.555,81.555,64500000.0
2009-11-02 23:59:00,81.555,81.575,81.525,81.535,172400000.0
2009-11-03 00:00:00,81.535,81.54,81.445,81.445,21400000.0
2009-11-03 00:01:00,81.528,81.528,81.506,81.508,22000000.0
2009-11-03 00:02:00,81.525,81.55,81.525,81.535,38500000.0
2009-11-03 00:03:00,81.54,81.54,81.52,81.52,16000000.0
2009-11-03 00:04:00,81.525,81.54,81.525,81.535,35700000.0
2009-11-03 00:05:00,81.535,81.575,81.535,81.57,30800000.0
2009-11-03 00:06:00,81.565,81.565,81.525,81.53,74700000.0
2009-11-03 00:07:00,81.53,81.53,81.515,81.52,24600000.0
2009-11-03 00:08:00,81.515,81.52,81.515,81.515,25300000.0
2009-11-03 00:09:00,81.515,81.515,81.51,81.51,23400000.0
2009-11-03 00:10:00,81.51,81.525,81.51,81.525,13200000.0
2009-11-03 00:11:00,81.525,81.53,81.51,81.53,50000000.0
2009-11-03 00:12:00,81.53,81.53,81.525,81.53,10600000.0
2009-11-03 00:13:00,81.53,81.575,81.53,81.575,24800000.0
2009-11-03 00:14:00,81.57,81.575,81.525,81.565,79400000.0
2009-11-03 00:15:00,81.555,81.57,81.545,81.57,101600000.0
2009-11-03 00:16:00,81.585,81.585,81.55,81.57,89000000.0
2009-11-03 00:17:00,81.565,81.605,81.56,81.605,96000000.0
2009-11-03 00:18:00,81.605,81.61,81.585,81.6,66900000.0
2009-11-03 00:19:00,81.6,81.61,81.595,81.595,38800000.0
2009-11-03 00:20:00,81.595,81.61,81.595,81.595,29600000.0
2009-11-03 00:21:00,81.6,81.61,81.595,81.605,38200000.0
2009-11-03 00:22:00,81.61,81.635,81.59,81.625,83300000.0
2009-11-03 00:23:00,81.63,81.64,81.595,81.62,60600000.0
2009-11-03 00:24:00,81.635,81.64,81.615,81.625,103200000.0
2009-11-03 00:25:00,81.625,81.635,81.62,81.63,38800000.0
2009-11-03 00:26:00,81.63,81.635,81.625,81.635,64000000.0
2009-11-03 00:27:00,81.635,81.645,81.63,81.63,31700000.0
2009-11-03 00:28:00,81.63,81.635,81.63,81.63,10800000.0
2009-11-03 00:29:00,81.635,81.655,81.635,81.645,30800000.0
2009-11-03 00:30:00,81.65,81.67,81.65,81.655,48200000.0
2009-11-03 00:31:00,81.655,81.655,81.63,81.635,47400000.0
2009-11-03 00:32:00,81.635,81.65,81.63,81.64,56200000.0
2009-11-03 00:33:00,81.635,81.645,81.635,81.64,22600000.0
2009-11-03 00:34:00,81.64,81.65,81.635,81.645,25000000.0
2009-11-03 00:35:00,81.645,81.68,81.635,81.66,45600000.0
2009-11-03 00:36:00,81.665,81.675,81.66,81.67,56800000.0
2009-11-03 00:37:00,81.67,81.67,81.66,81.67,33300000.0
2009-11-03 00:38:00,81.67,81.67,81.65,81.665,50800000.0
2009-11-03 00:39:00,81.665,81.675,81.655,81.675,125500000.0
2009-11-03 00:40:00,81.675,81.695,81.675,81.695,28000000.0
2009-11-03 00:41:00,81.69,81.695,81.69,81.695,42000000.0
2009-11-03 00:42:00,81.695,81.715,81.695,81.695,43000000.0
2009-11-03 00:43:00,81.695,81.7,81.675,81.675,71500000.0
2009-11-03 00:44:00,81.68,81.69,81.675,81.675,59100000.0
2009-11-03 00:45:00,81.675,81.685,81.675,81.68,20400000.0
2009-11-03 00:46:00,81.69,81.7,81.69,81.69,34200000.0
2009-11-03 00:47:00,81.685,81.7,81.685,81.685,58300000.0
2009-11-03 00:48:00,81.685,81.685,81.68,81.68,21800000.0
2009-11-03 00:49:00,81.68,81.68,81.675,81.675,87600000.0
2009-11-03 00:50:00,81.695,81.705,81.68,81.68,51600000.0
2009-11-03 00:51:00,81.667,81.695,81.667,81.67,97600000.0
2009-11-03 00:52:00,81.675,81.685,81.675,81.685,57400000.0
2009-11-03 00:53:00,81.685,81.695,81.685,81.69,62600000.0
2009-11-03 00:54:00,81.69,81.69,81.69,81.69,33200000.0
2009-11-03 00:55:00,81.695,81.695,81.685,81.685,33800000.0
2009-11-03 00:56:00,81.69,81.7,81.69,81.695,45800000.0
2009-11-03 00:57:00,81.695,81.71,81.695,81.71,59800000.0
2009-11-03 00:58:00,81.71,81.735,81.71,81.735,30000000.0
2009-11-03 00:59:00,81.735,81.775,81.735,81.765,118800000.0
2009-11-03 01:00:00,81.765,81.785,81.75,81.785,294500000.0
2009-11-03 01:01:00,81.785,81.785,81.765,81.765,79300000.0
2009-11-03 01:02:00,81.765,81.765,81.76,81.765,43000000.0
2009-11-03 01:03:00,81.765,81.78,81.765,81.775,78500000.0
2009-11-03 01:04:00,81.775,81.81,81.765,81.8,131950000.0
2009-11-03 01:05:00,81.8,81.8,81.785,81.795,90000000.0
2009-11-03 01:06:00,81.8,81.82,81.795,81.815,176700000.0
2009-11-03 01:07:00,81.82,81.835,81.815,81.83,91700000.0
2009-11-03 01:08:00,81.83,81.84,81.83,81.835,60100000.0
2009-11-03 01:09:00,81.835,81.835,81.825,81.825,73000000.0
2009-11-03 01:10:00,81.825,81.835,81.825,81.835,25800000.0
2009-11-03 01:11:00,81.835,81.85,81.835,81.84,127000000.0
2009-11-03 01:12:00,81.84,81.85,81.84,81.845,96600000.0
2009-11-03 01:13:00,81.845,81.855,81.835,81.84,151900000.0
2009-11-03 01:14:00,81.835,81.845,81.835,81.835,117900000.0
2009-11-03 01:15:00,81.835,81.84,81.835,81.835,154000000.0
2009-11-03 01:16:00,81.835,81.86,81.835,81.85,256800000.0
2009-11-03 01:17:00,81.85,81.855,81.835,81.835,92300000.0
2009-11-03 01:18:00,81.835,81.84,81.835,81.84,98000000.0
2009-11-03 01:19:00,81.84,81.84,81.835,81.835,40800000.0
2009-11-03 01:20:00,81.835,81.835,81.835,81.835,5000000.0
2009-11-03 01:21:00,81.835,81.835,81.835,81.835,25500000.0
2009-11-03 01:22:00,81.835,81.835,81.775,81.795,230600000.0
2009-11-03 01:23:00,81.795,81.81,81.785,81.805,256200000.0
2009-11-03 01:24:00,81.805,81.825,81.8,81.8,83700000.0
2009-11-03 01:25:00,81.8,81.8,81.795,81.8,47800000.0
2009-11-03 01:26:00,81.8,81.82,81.8,81.82,43200000.0
2009-11-03 01:27:00,81.815,81.815,81.785,81.795,190500000.0
2009-11-03 01:28:00,81.795,81.805,81.79,81.79,92200000.0
2009-11-03 01:29:00,81.79,81.81,81.79,81.81,86100000.0
2009-11-03 01:30:00,81.81,81.83,81.805,81.81,106800000.0
2009-11-03 01:31:00,81.815,81.82,81.805,81.81,93900000.0
2009-11-03 01:32:00,81.81,81.82,81.81,81.81,41600000.0
2009-11-03 01:33:00,81.81,81.82,81.805,81.81,59200000.0
2009-11-03 01:34:00,81.81,81.81,81.805,81.805,39900000.0
2009-11-03 01:35:00,81.805,81.805,81.795,81.8,76800000.0
2009-11-03 01:36:00,81.805,81.81,81.79,81.795,89700000.0
2009-11-03 01:37:00,81.8,81.81,81.795,81.81,65600000.0
2009-11-03 01:38:00,81.81,81.81,81.785,81.785,45000000.0
2009-11-03 01:39:00,81.785,81.785,81.765,81.77,107400000.0
2009-11-03 01:40:00,81.775,81.795,81.775,81.79,119800000.0
2009-11-03 01:41:00,81.79,81.795,81.78,81.78,80400000.0
2009-11-03 01:42:00,81.78,81.785,81.78,81.785,74400000.0
2009-11-03 01:43:00,81.785,81.785,81.785,81.785,36000000.0
2009-11-03 01:44:00,81.79,81.79,81.785,81.785,59200000.0
2009-11-03 01:45:00,81.785,81.8,81.785,81.8,32900000.0
2009-11-03 01:46:00,81.795,81.795,81.79,81.79,24400000.0
2009-11-03 01:47:00,81.79,81.795,81.78,81.79,72000000.0
2009-11-03 01:48:00,81.79,81.82,81.79,81.79,193800000.0
2009-11-03 01:49:00,81.79,81.795,81.785,81.795,224200000.0
2009-11-03 01:50:00,81.795,81.8,81.79,81.795,147400000.0
2009-11-03 01:51:00,81.795,81.82,81.795,81.81,188600000.0
2009-11-03 01:52:00,81.81,81.81,81.81,81.81,36000000.0
2009-11-03 01:53:00,81.81,81.81,81.81,81.81,24000000.0
2009-11-03 01:54:00,81.815,81.815,81.815,81.815,11800000.0
2009-11-03 01:55:00,81.82,81.82,81.8,81.8,42600000.0
2009-11-03 01:56:00,81.8,81.815,81.795,81.815,105400000.0
2009-11-03 01:57:00,81.82,81.82,81.805,81.815,93200000.0
2009-11-03 01:58:00,81.815,81.82,81.81,81.81,28600000.0
2009-11-03 01:59:00,81.81,81.83,81.81,81.825,25100000.0
2009-11-03 02:00:00,81.82,81.83,81.82,81.825,78700000.0
2009-11-03 02:01:00,81.82,81.82,81.8,81.805,152900000.0
2009-11-03 02:02:00,81.805,81.835,81.8,81.825,318600000.0
2009-11-03 02:03:00,81.825,81.855,81.825,81.855,217500000.0
2009-11-03 02:04:00,81.86,81.9,81.855,81.9,115500000.0
2009-11-03 02:05:00,81.9,82.005,81.9,82.005,263400000.0
2009-11-03 02:06:00,82.01,82.03,82.01,82.015,64000000.0
2009-11-03 02:07:00,82.015,82.02,81.975,81.99,139300000.0
2009-11-03 02:08:00,81.99,82.035,81.985,82.03,110900000.0
2009-11-03 02:09:00,82.03,82.1,81.995,82.1,322100000.0
2009-11-03 02:10:00,82.09,82.12,82.065,82.105,327300000.0
2009-11-03 02:11:00,82.105,82.115,82.09,82.09,208200000.0
2009-11-03 02:12:00,82.09,82.09,82.045,82.06,278800000.0
2009-11-03 02:13:00,82.06,82.08,82.04,82.05,279000000.0
2009-11-03 02:14:00,82.05,82.1,82.05,82.1,128200000.0
2009-11-03 02:15:00,82.1,82.1,82.075,82.095,163200000.0
2009-11-03 02:16:00,82.1,82.17,82.1,82.16,245600000.0
2009-11-03 02:17:00,82.16,82.175,82.105,82.11,212700000.0
2009-11-03 02:18:00,82.11,82.145,82.09,82.11,217000000.0
2009-11-03 02:19:00,82.105,82.13,82.1,82.115,185300000.0
2009-11-03 02:20:00,82.115,82.145,82.11,82.14,284300000.0
2009-11-03 02:21:00,82.14,82.14,82.13,82.135,58700000.0
2009-11-03 02:22:00,82.13,82.14,82.105,82.13,295900000.0
2009-11-03 02:23:00,82.13,82.135,82.095,82.095,109600000.0
2009-11-03 02:24:00,82.095,82.125,82.055,82.11,565200001.0
2009-11-03 02:25:00,82.11,82.13,82.1,82.105,126100000.0
2009-11-03 02:26:00,82.105,82.11,82.085,82.085,213600000.0
2009-11-03 02:27:00,82.09,82.105,82.08,82.105,66500000.0
2009-11-03 02:28:00,82.11,82.11,82.1,82.1,104900000.0
2009-11-03 02:29:00,82.105,82.115,82.1,82.105,108000000.0
2009-11-03 02:30:00,82.105,82.105,82.085,82.09,104800000.0
2009-11-03 02:31:00,82.09,82.12,82.09,82.12,111700000.0
2009-11-03 02:32:00,82.12,82.14,82.12,82.12,172900000.0
2009-11-03 02:33:00,82.12,82.12,82.12,82.12,16800000.0
2009-11-03 02:34:00,82.12,82.135,82.12,82.135,26600000.0
2009-11-03 02:35:00,82.125,82.125,82.11,82.12,90600000.0
2009-11-03 02:36:00,82.12,82.135,82.12,82.13,57700000.0
2009-11-03 02:37:00,82.125,82.125,82.11,82.11,159500000.0
2009-11-03 02:38:00,82.11,82.11,82.085,82.09,160000000.0
2009-11-03 02:39:00,82.085,82.105,82.085,82.09,76100000.0
2009-11-03 02:40:00,82.1,82.1,82.09,82.095,75100000.0
2009-11-03 02:41:00,82.09,82.105,82.09,82.095,122700000.0
2009-11-03 02:42:00,82.095,82.1,82.085,82.1,80800000.0
2009-11-03 02:43:00,82.1,82.115,82.085,82.11,149000000.0
2009-11-03 02:44:00,82.11,82.11,82.065,82.075,273700000.0
2009-11-03 02:45:00,82.075,82.085,82.055,82.07,167900000.0
2009-11-03 02:46:00,82.07,82.07,82.045,82.045,132200000.0
2009-11-03 02:47:00,82.045,82.045,82.02,82.025,170000000.0
2009-11-03 02:48:00,82.025,82.05,82.015,82.035,313600000.0
2009-11-03 02:49:00,82.035,82.04,82.035,82.04,84900000.0
2009-11-03 02:50:00,82.035,82.045,82.025,82.035,499600000.0
2009-11-03 02:51:00,82.035,82.045,82.035,82.035,126800000.0
2009-11-03 02:52:00,82.03,82.06,82.025,82.045,192300000.0
2009-11-03 02:53:00,82.055,82.065,82.055,82.065,153200000.0
2009-11-03 02:54:00,82.07,82.095,82.07,82.09,216800000.0
2009-11-03 02:55:00,82.09,82.095,82.08,82.09,165100000.0
2009-11-03 02:56:00,82.09,82.095,82.075,82.085,160500000.0
2009-11-03 02:57:00,82.09,82.1,82.075,82.075,138800000.0
2009-11-03 02:58:00,82.075,82.11,82.075,82.095,142800000.0
2009-11-03 02:59:00,82.095,82.13,82.095,82.115,181000000.0
2009-11-03 03:00:00,82.11,82.115,82.095,82.105,95400000.0
2009-11-03 03:01:00,82.105,82.105,82.075,82.075,120400000.0
2009-11-03 03:02:00,82.075,82.095,82.07,82.095,278000000.0
2009-11-03 03:03:00,82.095,82.095,82.06,82.09,135600000.0
2009-11-03 03:04:00,82.095,82.095,82.025,82.025,143800000.0
2009-11-03 03:05:00,82.025,82.025,81.94,81.95,546799999.0
2009-11-03 03:06:00,81.95,81.99,81.95,81.96,200100000.0
2009-11-03 03:07:00,81.96,81.995,81.945,81.995,176400000.0
2009-11-03 03:08:00,81.985,82.025,81.985,82.005,102400000.0
2009-11-03 03:09:00,81.99,82.005,81.99,82.0,126800000.0
2009-11-03 03:10:00,81.995,82.0,81.98,81.985,76800000.0
2009-11-03 03:11:00,81.98,81.99,81.95,81.965,287100000.0
2009-11-03 03:12:00,81.96,81.965,81.94,81.96,264400000.0
2009-11-03 03:13:00,81.965,81.98,81.965,81.975,71200000.0
2009-11-03 03:14:00,81.98,81.995,81.97,81.98,286900000.0
2009-11-03 03:15:00,81.98,81.98,81.955,81.955,296700000.0
2009-11-03 03:16:00,81.955,81.985,81.935,81.96,109400000.0
2009-11-03 03:17:00,81.96,81.96,81.94,81.95,132100000.0
2009-11-03 03:18:00,81.95,81.97,81.95,81.955,88000000.0
2009-11-03 03:19:00,81.955,81.96,81.92,81.92,300900000.0
2009-11-03 03:20:00,81.92,81.925,81.9,81.915,90000000.0
2009-11-03 03:21:00,81.915,81.935,81.91,81.935,128100000.0
2009-11-03 03:22:00,81.935,81.945,81.9,81.925,197800000.0
2009-11-03 03:23:00,81.925,81.945,81.905,81.935,251100000.0
2009-11-03 03:24:00,81.935,81.935,81.92,81.935,294600000.0
2009-11-03 03:25:00,81.935,81.975,81.935,81.965,151100000.0
2009-11-03 03:26:00,81.96,81.97,81.93,81.935,206900000.0
2009-11-03 03:27:00,81.935,81.965,81.92,81.945,284400000.0
2009-11-03 03:28:00,81.945,81.955,81.925,81.945,246200000.0
2009-11-03 03:29:00,81.95,81.965,81.945,81.96,270100000.0
2009-11-03 03:30:00,81.955,81.955,81.92,81.92,217200000.0
2009-11-03 03:31:00,81.915,81.92,81.9,81.92,143400000.0
2009-11-03 03:32:00,81.92,81.935,81.915,81.93,114200000.0
2009-11-03 03:33:00,81.935,81.935,81.92,81.925,145000000.0
2009-11-03 03:34:00,81.925,81.935,81.92,81.93,138600000.0
2009-11-03 03:35:00,81.93,81.965,81.93,81.945,182100000.0
2009-11-03 03:36:00,81.945,81.99,81.93,81.99,314400000.0
2009-11-03 03:37:00,81.99,82.0,81.985,81.985,186600000.0
2009-11-03 03:38:00,81.985,81.985,81.985,81.985,172900000.0
2009-11-03 03:39:00,81.99,81.99,81.965,81.965,221600000.0
2009-11-03 03:40:00,81.965,81.975,81.945,81.95,198100000.0
2009-11-03 03:41:00,81.95,81.985,81.95,81.975,263200000.0
2009-11-03 03:42:00,81.975,81.995,81.975,81.99,229700000.0
2009-11-03 03:43:00,82.0,82.015,81.985,81.985,311200000.0
2009-11-03 03:44:00,81.985,82.07,81.985,82.05,216000000.0
2009-11-03 03:45:00,82.05,82.08,82.04,82.07,129600000.0
2009-11-03 03:46:00,82.075,82.08,82.06,82.075,273900000.0
2009-11-03 03:47:00,82.075,82.105,82.075,82.09,80700000.0
2009-11-03 03:48:00,82.09,82.09,82.07,82.07,36100000.0
2009-11-03 03:49:00,82.06,82.085,82.06,82.075,97100000.0
2009-11-03 03:50:00,82.075,82.08,82.065,82.07,82900000.0
2009-11-03 03:51:00,82.07,82.09,82.07,82.085,110300000.0
2009-11-03 03:52:00,82.085,82.095,82.065,82.095,114500000.0
2009-11-03 03:53:00,82.095,82.095,82.07,82.07,47700000.0
2009-11-03 03:54:00,82.07,82.07,82.065,82.07,41900000.0
2009-11-03 03:55:00,82.07,82.07,82.025,82.05,180700000.0
2009-11-03 03:56:00,82.05,82.06,82.03,82.05,191900000.0
2009-11-03 03:57:00,82.05,82.05,82.03,82.03,68600000.0
2009-11-03 03:58:00,82.03,82.03,82.025,82.03,20300000.0
2009-11-03 03:59:00,82.035,82.035,82.025,82.03,63100000.0
2009-11-03 04:00:00,82.035,82.07,82.035,82.05,168300000.0
2009-11-03 04:01:00,82.05,82.06,82.05,82.06,102300000.0
2009-11-03 04:02:00,82.06,82.06,82.05,82.06,21200000.0
2009-11-03 04:03:00,82.065,82.075,82.05,82.06,134800000.0
2009-11-03 04:04:00,82.065,82.08,82.05,82.05,48200000.0
2009-11-03 04:05:00,82.05,82.055,82.04,82.04,58100000.0
2009-11-03 04:06:00,82.04,82.055,82.02,82.035,111600000.0
2009-11-03 04:07:00,82.035,82.045,82.035,82.035,167600000.0
2009-11-03 04:08:00,82.035,82.035,82.02,82.02,39700000.0
2009-11-03 04:09:00,82.02,82.025,82.015,82.025,27300000.0
2009-11-03 04:10:00,82.025,82.025,82.015,82.015,53000000.0
2009-11-03 04:11:00,82.015,82.03,82.015,82.015,163200000.0
2009-11-03 04:12:00,82.015,82.025,82.0,82.025,224500000.0
2009-11-03 04:13:00,82.025,82.025,81.99,81.995,78900000.0
2009-11-03 04:14:00,81.995,82.025,81.995,82.02,77900000.0
2009-11-03 04:15:00,82.02,82.025,82.01,82.01,81700000.0
2009-11-03 04:16:00,82.01,82.015,82.005,82.005,62300000.0
2009-11-03 04:17:00,82.005,82.015,82.0,82.01,26700000.0
2009-11-03 04:18:00,82.01,82.01,81.995,81.995,48600000.0
2009-11-03 04:19:00,81.995,81.995,81.99,81.995,112900000.0
2009-11-03 04:20:00,81.995,81.995,81.95,81.965,155000000.0
2009-11-03 04:21:00,81.98,81.98,81.96,81.96,93100000.0
2009-11-03 04:22:00,81.965,81.975,81.955,81.96,381799998.0
2009-11-03 04:23:00,81.96,81.97,81.955,81.97,139300000.0
2009-11-03 04:24:00,81.97,81.97,81.955,81.96,52200000.0
2009-11-03 04:25:00,81.96,81.99,81.96,81.985,146400000.0
2009-11-03 04:26:00,81.99,81.99,81.96,81.975,128000000.0
2009-11-03 04:27:00,81.975,81.975,81.955,81.955,134000000.0
2009-11-03 04:28:00,81.955,81.965,81.95,81.96,125900000.0
2009-11-03 04:29:00,81.96,81.97,81.955,81.965,243100000.0
2009-11-03 04:30:00,81.965,82.02,81.95,81.995,388900000.0
2009-11-03 04:31:00,82.0,82.02,81.99,82.015,225000000.0
2009-11-03 04:32:00,82.015,82.015,81.995,82.0,244500000.0
2009-11-03 04:33:00,82.005,82.01,81.995,82.0,259300000.0
2009-11-03 04:34:00,82.0,82.015,81.99,81.99,398400000.0
2009-11-03 04:35:00,81.99,82.0,81.97,81.98,269500000.0
2009-11-03 04:36:00,81.98,81.99,81.97,81.98,193800000.0
2009-11-03 04:37:00,81.98,81.99,81.975,81.975,301200000.0
2009-11-03 04:38:00,81.975,81.985,81.96,81.985,163900000.0
2009-11-03 04:39:00,81.98,81.98,81.97,81.97,64600000.0
2009-11-03 04:40:00,81.97,81.97,81.935,81.935,193400000.0
2009-11-03 04:41:00,81.935,81.955,81.935,81.955,217500000.0
2009-11-03 04:42:00,81.955,81.98,81.955,81.98,131400000.0
2009-11-03 04:43:00,81.98,82.005,81.98,82.005,73700000.0
2009-11-03 04:44:00,82.005,82.005,81.98,82.0,34400000.0
2009-11-03 04:45:00,81.99,81.99,81.98,81.98,101800000.0
2009-11-03 04:46:00,81.98,81.99,81.965,81.97,91200000.0
2009-11-03 04:47:00,81.975,81.975,81.955,81.955,211600000.0
2009-11-03 04:48:00,81.96,81.975,81.94,81.95,281800000.0
2009-11-03 04:49:00,81.95,81.95,81.945,81.95,85800000.0
2009-11-03 04:50:00,81.96,81.98,81.95,81.97,171300000.0
2009-11-03 04:51:00,81.965,81.99,81.955,81.98,167700000.0
2009-11-03 04:52:00,81.98,82.0,81.98,81.99,366900000.0
2009-11-03 04:53:00,81.99,82.01,81.975,82.0,139900000.0
2009-11-03 04:54:00,82.0,82.0,81.99,82.0,28000000.0
2009-11-03 04:55:00,82.0,82.0,81.98,81.98,70600000.0
2009-11-03 04:56:00,81.98,81.995,81.98,81.98,133300000.0
2009-11-03 04:57:00,81.98,81.99,81.975,81.98,76300000.0
2009-11-03 04:58:00,81.99,82.005,81.99,82.0,41600000.0
2009-11-03 04:59:00,81.995,82.01,81.985,82.0,80100000.0
2009-11-03 05:00:00,82.005,82.055,81.995,82.035,120000000.0
2009-11-03 05:01:00,82.03,82.045,82.025,82.04,96400000.0
2009-11-03 05:02:00,82.035,82.085,82.035,82.085,45900000.0
2009-11-03 05:03:00,82.085,82.11,82.085,82.1,151200000.0
2009-11-03 05:04:00,82.105,82.11,82.085,82.085,91300000.0
2009-11-03 05:05:00,82.085,82.095,82.08,82.09,167100000.0
2009-11-03 05:06:00,82.075,82.085,82.035,82.06,234300000.0
2009-11-03 05:07:00,82.065,82.07,82.05,82.055,63500000.0
2009-11-03 05:08:00,82.055,82.075,82.055,82.07,166400000.0
2009-11-03 05:09:00,82.07,82.075,82.06,82.075,47200000.0
2009-11-03 05:10:00,82.075,82.075,82.06,82.06,16800000.0
2009-11-03 05:11:00,82.055,82.08,82.055,82.07,50600000.0
2009-11-03 05:12:00,82.055,82.065,82.05,82.055,37000000.0
2009-11-03 05:13:00,82.055,82.09,82.055,82.08,77900000.0
2009-11-03 05:14:00,82.08,82.09,82.075,82.08,128900000.0
2009-11-03 05:15:00,82.08,82.105,82.08,82.105,73100000.0
2009-11-03 05:16:00,82.105,82.13,82.105,82.125,89000000.0
2009-11-03 05:17:00,82.12,82.125,82.115,82.115,76300000.0
2009-11-03 05:18:00,82.115,82.125,82.115,82.12,109200000.0
2009-11-03 05:19:00,82.12,82.14,82.115,82.12,76100000.0
2009-11-03 05:20:00,82.12,82.125,82.1,82.105,121700000.0
2009-11-03 05:21:00,82.1,82.115,82.085,82.095,185900000.0
2009-11-03 05:22:00,82.095,82.115,82.09,82.115,145400000.0
2009-11-03 05:23:00,82.115,82.115,82.085,82.085,108200000.0
2009-11-03 05:24:00,82.085,82.105,82.07,82.09,313800000.0
2009-11-03 05:25:00,82.09,82.115,82.08,82.095,124000000.0
2009-11-03 05:26:00,82.095,82.105,82.085,82.095,183800000.0
2009-11-03 05:27:00,82.095,82.1,81.765,81.805,470100000.0
2009-11-03 05:28:00,81.8,81.825,81.76,81.8,371300000.0
2009-11-03 05:29:00,81.8,82.01,81.795,81.99,195200000.0
2009-11-03 05:30:00,81.995,82.02,81.7,81.74,285500000.0
2009-11-03 05:31:00,81.745,81.795,81.47,81.47,355600000.0
2009-11-03 05:32:00,81.47,81.625,81.455,81.6,438900001.0
2009-11-03 05:33:00,81.595,81.74,81.56,81.74,278900000.0
2009-11-03 05:34:00,81.74,81.855,81.74,81.855,631900000.0
2009-11-03 05:35:00,81.855,81.86,81.66,81.66,506900000.0
2009-11-03 05:36:00,81.665,81.725,81.66,81.725,480200000.0
2009-11-03 05:37:00,81.725,81.76,81.695,81.695,354500000.0
2009-11-03 05:38:00,81.69,81.74,81.69,81.73,290800000.0
2009-11-03 05:39:00,81.725,81.73,81.615,81.615,268000000.0
2009-11-03 05:40:00,81.61,81.61,81.545,81.55,383100000.0
2009-11-03 05:41:00,81.55,81.67,81.55,81.635,329500000.0
2009-11-03 05:42:00,81.63,81.63,81.595,81.6,339200000.0
2009-11-03 05:43:00,81.61,81.665,81.595,81.66,312900000.0
2009-11-03 05:44:00,81.66,81.695,81.655,81.67,223200000.0
2009-11-03 05:45:00,81.67,81.78,81.67,81.755,387900000.0
2009-11-03 05:46:00,81.755,81.77,81.74,81.76,285700000.0
2009-11-03 05:47:00,81.76,81.775,81.755,81.765,80300000.0
2009-11-03 05:48:00,81.755,81.76,81.735,81.75,172500000.0
2009-11-03 05:49:00,81.745,81.78,81.715,81.755,296700000.0
2009-11-03 05:50:00,81.755,81.765,81.755,81.76,108400000.0
2009-11-03 05:51:00,81.755,81.76,81.725,81.735,231800000.0
2009-11-03 05:52:00,81.735,81.74,81.71,81.74,99400000.0
2009-11-03 05:53:00,81.735,81.745,81.675,81.69,161100000.0
2009-11-03 05:54:00,81.69,81.695,81.65,81.65,219200000.0
2009-11-03 05:55:00,81.65,81.665,81.635,81.655,150500000.0
2009-11-03 05:56:00,81.65,81.65,81.62,81.63,168100000.0
2009-11-03 05:57:00,81.63,81.675,81.63,81.645,170300000.0
2009-11-03 05:58:00,81.645,81.645,81.545,81.545,359200000.0
2009-11-03 05:59:00,81.545,81.56,81.455,81.46,474600000.0
2009-11-03 06:00:00,81.455,81.485,81.435,81.46,641100000.0
2009-11-03 06:01:00,81.45,81.52,81.445,81.51,241100000.0
2009-11-03 06:02:00,81.515,81.555,81.505,81.515,220200000.0
2009-11-03 06:03:00,81.515,81.54,81.515,81.53,139500000.0
2009-11-03 06:04:00,81.525,81.545,81.525,81.54,87600000.0
2009-11-03 06:05:00,81.54,81.56,81.535,81.555,128300000.0
2009-11-03 06:06:00,81.56,81.56,81.54,81.54,68100000.0
2009-11-03 06:07:00,81.54,81.54,81.52,81.525,73800000.0
2009-11-03 06:08:00,81.52,81.535,81.505,81.505,94400000.0
2009-11-03 06:09:00,81.505,81.535,81.465,81.535,273500000.0
2009-11-03 06:10:00,81.535,81.545,81.455,81.46,300000000.0
2009-11-03 06:11:00,81.46,81.505,81.46,81.505,285000000.0
2009-11-03 06:12:00,81.505,81.52,81.49,81.5,306300000.0
2009-11-03 06:13:00,81.5,81.535,81.5,81.53,175600000.0
2009-11-03 06:14:00,81.53,81.54,81.53,81.53,178700000.0
2009-11-03 06:15:00,81.525,81.535,81.495,81.535,174000000.0
2009-11-03 06:16:00,81.53,81.625,81.53,81.625,171600000.0
2009-11-03 06:17:00,81.61,81.665,81.61,81.62,144100000.0
2009-11-03 06:18:00,81.62,81.635,81.61,81.625,203500000.0
2009-11-03 06:19:00,81.62,81.635,81.555,81.555,95200000.0
2009-11-03 06:20:00,81.555,81.585,81.555,81.58,269900000.0
2009-11-03 06:21:00,81.585,81.59,81.565,81.565,276000000.0
2009-11-03 06:22:00,81.56,81.565,81.51,81.525,207000000.0
2009-11-03 06:23:00,81.525,81.525,81.485,81.49,315700000.0
2009-11-03 06:24:00,81.49,81.495,81.48,81.485,145000000.0
2009-11-03 06:25:00,81.48,81.495,81.47,81.475,228600000.0
2009-11-03 06:26:00,81.475,81.505,81.47,81.5,266100000.0
2009-11-03 06:27:00,81.495,81.5,81.475,81.475,66800000.0
2009-11-03 06:28:00,81.475,81.475,81.405,81.425,335800000.0
2009-11-03 06:29:00,81.42,81.43,81.33,81.33,603400000.0
2009-11-03 06:30:00,81.33,81.33,81.265,81.305,336000000.0
2009-11-03 06:31:00,81.305,81.32,81.295,81.3,258600000.0
2009-11-03 06:32:00,81.3,81.305,81.29,81.3,202700000.0
2009-11-03 06:33:00,81.3,81.305,81.275,81.285,70500000.0
2009-11-03 06:34:00,81.29,81.305,81.265,81.3,272700000.0
2009-11-03 06:35:00,81.3,81.345,81.3,81.345,185600000.0
2009-11-03 06:36:00,81.345,81.345,81.32,81.325,81600000.0
2009-11-03 06:37:00,81.325,81.34,81.325,81.34,74300000.0
2009-11-03 06:38:00,81.34,81.365,81.315,81.315,214200000.0
2009-11-03 06:39:00,81.315,81.325,81.31,81.315,112100000.0
2009-11-03 06:40:00,81.315,81.315,81.29,81.3,172900000.0
2009-11-03 06:41:00,81.305,81.315,81.29,81.3,79200000.0
2009-11-03 06:42:00,81.305,81.305,81.29,81.29,44700000.0
2009-11-03 06:43:00,81.29,81.305,81.29,81.305,125900000.0
2009-11-03 06:44:00,81.305,81.325,81.305,81.315,203900000.0
2009-11-03 06:45:00,81.31,81.315,81.295,81.305,165100000.0
2009-11-03 06:46:00,81.305,81.335,81.305,81.33,312900000.0
2009-11-03 06:47:00,81.33,81.335,81.325,81.33,112500000.0
2009-11-03 06:48:00,81.33,81.34,81.33,81.335,53100000.0
2009-11-03 06:49:00,81.335,81.335,81.335,81.335,4800000.0
2009-11-03 06:50:00,81.335,81.38,81.335,81.34,256200000.0
2009-11-03 06:51:00,81.345,81.35,81.32,81.33,102400000.0
2009-11-03 06:52:00,81.33,81.34,81.325,81.335,38600000.0
2009-11-03 06:53:00,81.335,81.345,81.32,81.33,93800000.0
2009-11-03 06:54:00,81.33,81.33,81.32,81.325,256500000.0
2009-11-03 06:55:00,81.33,81.33,81.3,81.3,183100000.0
2009-11-03 06:56:00,81.3,81.305,81.285,81.285,97900000.0
2009-11-03 06:57:00,81.28,81.295,81.27,81.29,266500000.0
2009-11-03 06:58:00,81.29,81.305,81.275,81.3,306700000.0
2009-11-03 06:59:00,81.3,81.31,81.3,81.31,110200000.0
2009-11-03 07:00:00,81.305,81.315,81.305,81.31,66200000.0
2009-11-03 07:01:00,81.305,81.31,81.3,81.31,101100000.0
2009-11-03 07:02:00,81.31,81.32,81.3,81.31,384400000.0
2009-11-03 07:03:00,81.305,81.31,81.3,81.305,224800000.0
2009-11-03 07:04:00,81.305,81.31,81.29,81.29,80700000.0
2009-11-03 07:05:00,81.295,81.325,81.295,81.32,121500000.0
2009-11-03 07:06:00,81.32,81.335,81.31,81.33,142100000.0
2009-11-03 07:07:00,81.335,81.365,81.335,81.36,118800000.0
2009-11-03 07:08:00,81.36,81.395,81.36,81.375,91900000.0
2009-11-03 07:09:00,81.37,81.37,81.35,81.365,75000000.0
2009-11-03 07:10:00,81.365,81.385,81.36,81.385,72300000.0
2009-11-03 07:11:00,81.385,81.42,81.385,81.42,84900000.0
2009-11-03 07:12:00,81.42,81.48,81.42,81.475,176100000.0
2009-11-03 07:13:00,81.475,81.51,81.46,81.465,216200000.0
2009-11-03 07:14:00,81.465,81.47,81.45,81.46,127700000.0
2009-11-03 07:15:00,81.46,81.475,81.455,81.455,147000000.0
2009-11-03 07:16:00,81.455,81.455,81.41,81.41,222400000.0
2009-11-03 07:17:00,81.41,81.425,81.405,81.42,157800000.0
2009-11-03 07:18:00,81.42,81.425,81.415,81.415,41800000.0
2009-11-03 07:19:00,81.415,81.425,81.395,81.4,139400000.0
2009-11-03 07:20:00,81.4,81.42,81.4,81.405,352200000.0
2009-11-03 07:21:00,81.41,81.41,81.35,81.35,299400000.0
2009-11-03 07:22:00,81.35,81.37,81.35,81.365,94800000.0
2009-11-03 07:23:00,81.365,81.37,81.36,81.36,60600000.0
2009-11-03 07:24:00,81.36,81.36,81.335,81.34,61800000.0
2009-11-03 07:25:00,81.335,81.345,81.32,81.33,197200000.0
2009-11-03 07:26:00,81.33,81.335,81.32,81.335,143500000.0
2009-11-03 07:27:00,81.335,81.335,81.32,81.32,62900000.0
2009-11-03 07:28:00,81.32,81.33,81.32,81.33,142100000.0
2009-11-03 07:29:00,81.33,81.335,81.325,81.33,16300000.0
2009-11-03 07:30:00,81.33,81.33,81.33,81.33,16100000.0
2009-11-03 07:31:00,81.33,81.335,81.31,81.315,234900000.0
2009-11-03 07:32:00,81.315,81.345,81.315,81.345,62600000.0
2009-11-03 07:33:00,81.34,81.355,81.33,81.345,66000000.0
2009-11-03 07:34:00,81.345,81.365,81.345,81.365,129500000.0
2009-11-03 07:35:00,81.365,81.37,81.335,81.35,148700000.0
2009-11-03 07:36:00,81.35,81.38,81.35,81.375,289400000.0
2009-11-03 07:37:00,81.38,81.385,81.375,81.375,653200000.0
2009-11-03 07:38:00,81.375,81.385,81.375,81.375,57000000.0
2009-11-03 07:39:00,81.375,81.375,81.365,81.365,143800000.0
2009-11-03 07:40:00,81.365,81.395,81.365,81.385,217900000.0
2009-11-03 07:41:00,81.385,81.39,81.385,81.39,112000000.0
2009-11-03 07:42:00,81.39,81.39,81.39,81.39,7800000.0
2009-11-03 07:43:00,81.39,81.395,81.39,81.39,175500000.0
2009-11-03 07:44:00,81.39,81.395,81.39,81.39,123200000.0
2009-11-03 07:45:00,81.39,81.395,81.385,81.395,184700000.0
2009-11-03 07:46:00,81.395,81.405,81.39,81.395,162700000.0
2009-11-03 07:47:00,81.405,81.41,81.39,81.405,121800000.0
2009-11-03 07:48:00,81.405,81.41,81.405,81.41,34400000.0
2009-11-03 07:49:00,81.41,81.415,81.405,81.415,441900000.0
2009-11-03 07:50:00,81.42,81.49,81.415,81.475,483900000.0
2009-11-03 07:51:00,81.475,81.51,81.455,81.51,241700000.0
2009-11-03 07:52:00,81.52,81.535,81.485,81.5,332300000.0
2009-11-03 07:53:00,81.5,81.52,81.5,81.505,249800000.0
2009-11-03 07:54:00,81.505,81.525,81.505,81.515,251700000.0
2009-11-03 07:55:00,81.51,81.515,81.48,81.495,471700000.0
2009-11-03 07:56:00,81.495,81.545,81.495,81.545,346700000.0
2009-11-03 07:57:00,81.54,81.54,81.53,81.535,133700000.0
2009-11-03 07:58:00,81.535,81.555,81.535,81.555,107000000.0
2009-11-03 07:59:00,81.555,81.555,81.53,81.545,153000000.0
2009-11-03 08:00:00,81.545,81.545,81.49,81.49,296000000.0
2009-11-03 08:01:00,81.49,81.49,81.46,81.47,118100000.0
2009-11-03 08:02:00,81.475,81.505,81.455,81.49,210200000.0
2009-11-03 08:03:00,81.495,81.525,81.485,81.525,457100000.0
2009-11-03 08:04:00,81.525,81.525,81.475,81.515,201200000.0
2009-11-03 08:05:00,81.515,81.53,81.495,81.5,338800000.0
2009-11-03 08:06:00,81.5,81.5,81.465,81.48,216000000.0
2009-11-03 08:07:00,81.475,81.49,81.47,81.47,203700000.0
2009-11-03 08:08:00,81.47,81.495,81.47,81.485,86700000.0
2009-11-03 08:09:00,81.485,81.5,81.465,81.47,586200000.0
2009-11-03 08:10:00,81.47,81.48,81.465,81.475,178300000.0
2009-11-03 08:11:00,81.465,81.475,81.46,81.465,62800000.0
2009-11-03 08:12:00,81.465,81.47,81.465,81.47,45000000.0
2009-11-03 08:13:00,81.465,81.465,81.43,81.43,141400000.0
2009-11-03 08:14:00,81.435,81.435,81.415,81.42,296800000.0
2009-11-03 08:15:00,81.42,81.42,81.38,81.39,453400000.0
2009-11-03 08:16:00,81.395,81.415,81.38,81.41,350000000.0
2009-11-03 08:17:00,81.41,81.44,81.41,81.44,329300000.0
2009-11-03 08:18:00,81.435,81.47,81.435,81.46,307000000.0
2009-11-03 08:19:00,81.465,81.465,81.43,81.455,442200000.0
2009-11-03 08:20:00,81.46,81.47,81.46,81.465,30600000.0
2009-11-03 08:21:00,81.46,81.465,81.445,81.465,208800000.0
2009-11-03 08:22:00,81.46,81.465,81.45,81.465,131400000.0
2009-11-03 08:23:00,81.465,81.465,81.45,81.465,262200000.0
2009-11-03 08:24:00,81.465,81.465,81.455,81.465,299400000.0
2009-11-03 08:25:00,81.465,81.47,81.465,81.47,96600000.0
2009-11-03 08:26:00,81.465,81.47,81.465,81.465,50200000.0
2009-11-03 08:27:00,81.465,81.465,81.45,81.46,203000000.0
2009-11-03 08:28:00,81.465,81.47,81.44,81.445,102400000.0
2009-11-03 08:29:00,81.44,81.445,81.43,81.44,175700000.0
2009-11-03 08:30:00,81.445,81.46,81.445,81.46,79800000.0
2009-11-03 08:31:00,81.455,81.455,81.44,81.45,68700000.0
2009-11-03 08:32:00,81.45,81.45,81.44,81.445,133000000.0
2009-11-03 08:33:00,81.445,81.445,81.435,81.435,101200000.0
2009-11-03 08:34:00,81.435,81.435,81.43,81.435,88200000.0
2009-11-03 08:35:00,81.44,81.44,81.43,81.43,3400000.0
2009-11-03 08:36:00,81.425,81.44,81.425,81.43,97400000.0
2009-11-03 08:37:00,81.43,81.43,81.41,81.42,217400000.0
2009-11-03 08:38:00,81.425,81.435,81.415,81.43,326300000.0
2009-11-03 08:39:00,81.43,81.43,81.42,81.42,90600000.0
2009-11-03 08:40:00,81.42,81.43,81.42,81.43,65000000.0
2009-11-03 08:41:00,81.43,81.43,81.415,81.43,125600000.0
2009-11-03 08:42:00,81.435,81.44,81.41,81.435,265299999.0
2009-11-03 08:43:00,81.435,81.445,81.42,81.42,109600000.0
2009-11-03 08:44:00,81.42,81.435,81.42,81.435,117800000.0
2009-11-03 08:45:00,81.435,81.44,81.43,81.43,44000000.0
2009-11-03 08:46:00,81.43,81.435,81.43,81.43,115700000.0
2009-11-03 08:47:00,81.43,81.455,81.43,81.455,92000000.0
2009-11-03 08:48:00,81.455,81.465,81.44,81.455,189400000.0
2009-11-03 08:49:00,81.455,81.455,81.415,81.415,257600000.0
2009-11-03 08:50:00,81.42,81.43,81.42,81.425,117300000.0
2009-11-03 08:51:00,81.425,81.435,81.42,81.43,305100000.0
2009-11-03 08:52:00,81.415,81.415,81.37,81.37,499700000.0
2009-11-03 08:53:00,81.37,81.37,81.3,81.305,373300000.0
2009-11-03 08:54:00,81.305,81.315,81.295,81.305,347500000.0
2009-11-03 08:55:00,81.305,81.335,81.295,81.325,224100000.0
2009-11-03 08:56:00,81.33,81.355,81.33,81.345,338400000.0
2009-11-03 08:57:00,81.345,81.36,81.345,81.35,283800000.0
2009-11-03 08:58:00,81.35,81.365,81.345,81.345,78000000.0
2009-11-03 08:59:00,81.345,81.345,81.28,81.28,391300000.0
2009-11-03 09:00:00,81.28,81.28,81.245,81.275,426900001.0
2009-11-03 09:01:00,81.275,81.285,81.17,81.17,517300000.0
2009-11-03 09:02:00,81.175,81.175,81.14,81.14,762600000.0
2009-11-03 09:03:00,81.135,81.135,81.1,81.11,485800000.0
2009-11-03 09:04:00,81.11,81.115,81.08,81.095,632000000.0
2009-11-03 09:05:00,81.095,81.125,81.085,81.115,758000002.0
2009-11-03 09:06:00,81.115,81.19,81.115,81.19,514699996.0
2009-11-03 09:07:00,81.19,81.2,81.165,81.195,350899999.0
2009-11-03 09:08:00,81.195,81.205,81.19,81.195,179900000.0
2009-11-03 09:09:00,81.195,81.195,81.145,81.15,210800000.0
2009-11-03 09:10:00,81.15,81.155,81.12,81.12,234400000.0
2009-11-03 09:11:00,81.12,81.12,81.095,81.105,314400000.0
2009-11-03 09:12:00,81.105,81.125,81.065,81.1,406999999.0
2009-11-03 09:13:00,81.095,81.115,81.09,81.115,169199999.0
2009-11-03 09:14:00,81.11,81.115,81.06,81.065,326500000.0
2009-11-03 09:15:00,81.055,81.06,81.015,81.015,391300000.0
2009-11-03 09:16:00,81.015,81.025,80.965,81.0,614800000.0
2009-11-03 09:17:00,81.0,81.03,80.975,80.99,255300000.0
2009-11-03 09:18:00,80.99,80.99,80.905,80.92,814799999.0
2009-11-03 09:19:00,80.915,80.945,80.91,80.925,317499998.0
2009-11-03 09:20:00,80.92,80.93,80.885,80.885,496799997.0
2009-11-03 09:21:00,80.88,80.88,80.785,80.815,734600000.0
2009-11-03 09:22:00,80.82,80.86,80.815,80.855,594900001.0
2009-11-03 09:23:00,80.85,80.865,80.845,80.845,369300000.0
2009-11-03 09:24:00,80.845,80.91,80.815,80.91,547400000.0
2009-11-03 09:25:00,80.905,80.945,80.9,80.9,181100000.0
2009-11-03 09:26:00,80.9,80.9,80.865,80.89,329600000.0
2009-11-03 09:27:00,80.875,80.895,80.855,80.895,222000000.0
2009-11-03 09:28:00,80.89,80.97,80.89,80.95,612400001.0
2009-11-03 09:29:00,80.955,80.975,80.935,80.935,358300000.0
2009-11-03 09:30:00,80.935,80.965,80.925,80.965,489099999.0
2009-11-03 09:31:00,80.96,80.975,80.93,80.945,365799999.0
2009-11-03 09:32:00,80.945,80.96,80.93,80.93,292800000.0
2009-11-03 09:33:00,80.93,80.95,80.93,80.935,422700001.0
2009-11-03 09:34:00,80.935,80.985,80.935,80.955,412800000.0
2009-11-03 09:35:00,80.96,80.975,80.94,80.95,415900000.0
2009-11-03 09:36:00,80.96,80.98,80.955,80.97,210000000.0
2009-11-03 09:37:00,80.965,80.965,80.91,80.925,196300000.0
2009-11-03 09:38:00,80.925,80.945,80.91,80.91,408500000.0
2009-11-03 09:39:00,80.91,80.92,80.885,80.895,362599999.0
2009-11-03 09:40:00,80.895,80.895,80.88,80.88,428300000.0
2009-11-03 09:41:00,80.88,80.915,80.88,80.915,563900000.0
2009-11-03 09:42:00,80.915,80.925,80.9,80.91,453200000.0
2009-11-03 09:43:00,80.91,80.91,80.865,80.875,435600000.0
2009-11-03 09:44:00,80.875,80.88,80.84,80.85,271900000.0
2009-11-03 09:45:00,80.85,80.855,80.785,80.81,619499999.0
2009-11-03 09:46:00,80.815,80.85,80.8,80.81,537800000.0
2009-11-03 09:47:00,80.81,80.825,80.79,80.795,585399999.0
2009-11-03 09:48:00,80.8,80.845,80.8,80.82,457699999.0
2009-11-03 09:49:00,80.82,80.83,80.78,80.79,494400000.0
2009-11-03 09:50:00,80.79,80.795,80.77,80.785,591000000.0
2009-11-03 09:51:00,80.785,80.8,80.775,80.8,281900000.0
2009-11-03 09:52:00,80.8,80.815,80.795,80.81,357200000.0
2009-11-03 09:53:00,80.81,80.815,80.755,80.76,569100000.0
2009-11-03 09:54:00,80.76,80.765,80.725,80.745,807800000.0
2009-11-03 09:55:00,80.74,80.755,80.73,80.745,593399999.0
2009-11-03 09:56:00,80.745,80.785,80.74,80.74,1098800001.0
2009-11-03 09:57:00,80.74,80.76,80.74,80.76,720299999.0
2009-11-03 09:58:00,80.76,80.8,80.76,80.78,695800000.0
2009-11-03 09:59:00,80.78,80.79,80.74,80.745,631500003.0
2009-11-03 10:00:00,80.745,80.745,80.69,80.69,560100001.0
2009-11-03 10:01:00,80.69,80.715,80.68,80.68,776099999.0
2009-11-03 10:02:00,80.68,80.705,80.675,80.7,847600002.0
2009-11-03 10:03:00,80.695,80.705,80.69,80.7,576300000.0
2009-11-03 10:04:00,80.7,80.735,80.7,80.735,642000002.0
2009-11-03 10:05:00,80.735,80.755,80.735,80.755,681700001.0
2009-11-03 10:06:00,80.755,80.77,80.755,80.76,566900000.0
2009-11-03 10:07:00,80.76,80.78,80.745,80.745,604700002.0
2009-11-03 10:08:00,80.745,80.77,80.74,80.74,706900002.0
2009-11-03 10:09:00,80.74,80.77,80.74,80.765,744300001.0
2009-11-03 10:10:00,80.765,80.77,80.745,80.745,607800000.0
2009-11-03 10:11:00,80.745,80.76,80.725,80.725,597000002.0
2009-11-03 10:12:00,80.725,80.745,80.715,80.74,569299998.0
2009-11-03 10:13:00,80.725,80.735,80.71,80.715,443800000.0
2009-11-03 10:14:00,80.72,80.725,80.695,80.71,484000000.0
2009-11-03 10:15:00,80.71,80.735,80.705,80.73,466200000.0
2009-11-03 10:16:00,80.735,80.745,80.72,80.73,514799999.0
2009-11-03 10:17:00,80.73,80.745,80.71,80.735,417200000.0
2009-11-03 10:18:00,80.735,80.745,80.715,80.715,308900000.0
2009-11-03 10:19:00,80.715,80.735,80.71,80.73,473100001.0
2009-11-03 10:20:00,80.73,80.75,80.73,80.745,497800003.0
2009-11-03 10:21:00,80.745,80.79,80.745,80.79,571099997.0
2009-11-03 10:22:00,80.79,80.825,80.76,80.78,595699999.0
2009-11-03 10:23:00,80.78,80.78,80.735,80.74,354399999.0
2009-11-03 10:24:00,80.74,80.74,80.695,80.695,441700000.0
2009-11-03 10:25:00,80.69,80.715,80.675,80.71,663400000.0
2009-11-03 10:26:00,80.71,80.71,80.685,80.695,479800000.0
2009-11-03 10:27:00,80.695,80.695,80.67,80.675,625899999.0
2009-11-03 10:28:00,80.68,80.68,80.645,80.675,640999999.0
2009-11-03 10:29:00,80.675,80.675,80.655,80.66,615000002.0
2009-11-03 10:30:00,80.665,80.665,80.57,80.6,857400003.0
2009-11-03 10:31:00,80.605,80.605,80.585,80.59,579700000.0
2009-11-03 10:32:00,80.59,80.61,80.585,80.605,426300000.0
2009-11-03 10:33:00,80.605,80.66,80.6,80.635,447900000.0
2009-11-03 10:34:00,80.635,80.675,80.635,80.66,553400001.0
2009-11-03 10:35:00,80.665,80.68,80.65,80.67,548400000.0
2009-11-03 10:36:00,80.67,80.67,80.62,80.63,500000002.0
2009-11-03 10:37:00,80.63,80.635,80.605,80.605,595300000.0
2009-11-03 10:38:00,80.61,80.615,80.55,80.55,672799997.0
2009-11-03 10:39:00,80.55,80.565,80.535,80.535,742500000.0
2009-11-03 10:40:00,80.535,80.535,80.47,80.49,636000003.0
2009-11-03 10:41:00,80.495,80.495,80.445,80.46,697200002.0
2009-11-03 10:42:00,80.46,80.49,80.455,80.48,612400000.0
2009-11-03 10:43:00,80.48,80.495,80.455,80.46,757300001.0
2009-11-03 10:44:00,80.46,80.46,80.45,80.455,464500000.0
2009-11-03 10:45:00,80.455,80.49,80.455,80.485,456500000.0
2009-11-03 10:46:00,80.49,80.54,80.49,80.535,543399999.0
2009-11-03 10:47:00,80.535,80.555,80.53,80.535,551099999.0
2009-11-03 10:48:00,80.535,80.54,80.505,80.53,328000000.0
2009-11-03 10:49:00,80.53,80.545,80.51,80.525,503800000.0
2009-11-03 10:50:00,80.525,80.545,80.51,80.53,609900000.0
2009-11-03 10:51:00,80.53,80.545,80.505,80.545,612800001.0
2009-11-03 10:52:00,80.545,80.56,80.535,80.56,482800000.0
2009-11-03 10:53:00,80.57,80.59,80.54,80.56,574300000.0
2009-11-03 10:54:00,80.56,80.575,80.55,80.56,639800001.0
2009-11-03 10:55:00,80.56,80.615,80.545,80.61,889800002.0
2009-11-03 10:56:00,80.61,80.655,80.61,80.63,816599997.0
2009-11-03 10:57:00,80.62,80.63,80.6,80.6,481700001.0
2009-11-03 10:58:00,80.6,80.605,80.58,80.595,737100000.0
2009-11-03 10:59:00,80.595,80.625,80.59,80.615,489100000.0
2009-11-03 11:00:00,80.62,80.62,80.59,80.595,663899998.0
2009-11-03 11:01:00,80.59,80.59,80.535,80.545,749799999.0
2009-11-03 11:02:00,80.545,80.625,80.54,80.62,956899994.0
2009-11-03 11:03:00,80.62,80.665,80.62,80.66,875600002.0
2009-11-03 11:04:00,80.66,80.695,80.655,80.68,842699998.0
2009-11-03 11:05:00,80.685,80.73,80.685,80.73,979299999.0
2009-11-03 11:06:00,80.73,80.735,80.71,80.725,650099998.0
2009-11-03 11:07:00,80.725,80.745,80.71,80.715,713000000.0
2009-11-03 11:08:00,80.715,80.745,80.7,80.74,795999996.0
2009-11-03 11:09:00,80.74,80.75,80.73,80.745,747400000.0
2009-11-03 11:10:00,80.75,80.75,80.725,80.73,419800000.0
2009-11-03 11:11:00,80.73,80.75,80.73,80.735,293500000.0
2009-11-03 11:12:00,80.73,80.73,80.71,80.71,320900000.0
2009-11-03 11:13:00,80.715,80.725,80.715,80.725,117300000.0
2009-11-03 11:14:00,80.72,80.72,80.69,80.695,438600000.0
2009-11-03 11:15:00,80.695,80.695,80.665,80.665,606499998.0
2009-11-03 11:16:00,80.67,80.675,80.655,80.665,447699997.0
2009-11-03 11:17:00,80.675,80.69,80.64,80.64,320600000.0
2009-11-03 11:18:00,80.64,80.645,80.625,80.625,403200000.0
2009-11-03 11:19:00,80.625,80.715,80.625,80.71,656099999.0
2009-11-03 11:20:00,80.705,80.705,80.665,80.685,733199998.0
2009-11-03 11:21:00,80.685,80.735,80.685,80.735,761400001.0
2009-11-03 11:22:00,80.735,80.735,80.685,80.685,297500000.0
2009-11-03 11:23:00,80.685,80.735,80.68,80.715,511700000.0
2009-11-03 11:24:00,80.725,80.73,80.675,80.675,667500000.0
2009-11-03 11:25:00,80.675,80.695,80.64,80.67,866799997.0
2009-11-03 11:26:00,80.67,80.67,80.65,80.66,395600000.0
2009-11-03 11:27:00,80.665,80.68,80.635,80.635,868899999.0
2009-11-03 11:28:00,80.635,80.66,80.635,80.64,495500000.0
2009-11-03 11:29:00,80.64,80.66,80.63,80.64,430100000.0
2009-11-03 11:30:00,80.635,80.64,80.595,80.62,466000000.0
2009-11-03 11:31:00,80.62,80.62,80.545,80.555,721900000.0
2009-11-03 11:32:00,80.56,80.575,80.55,80.56,535599999.0
2009-11-03 11:33:00,80.565,80.575,80.555,80.56,304900000.0
2009-11-03 11:34:00,80.56,80.585,80.56,80.57,498100000.0
2009-11-03 11:35:00,80.57,80.6,80.57,80.595,605800001.0
2009-11-03 11:36:00,80.595,80.62,80.585,80.6,424599999.0
2009-11-03 11:37:00,80.6,80.64,80.6,80.62,582100001.0
2009-11-03 11:38:00,80.62,80.67,80.62,80.665,672000001.0
2009-11-03 11:39:00,80.665,80.695,80.665,80.695,683899999.0
2009-11-03 11:40:00,80.695,80.715,80.68,80.705,795100000.0
2009-11-03 11:41:00,80.705,80.715,80.695,80.7,536499999.0
2009-11-03 11:42:00,80.7,80.705,80.68,80.68,292000000.0
2009-11-03 11:43:00,80.675,80.68,80.605,80.615,565600000.0
2009-11-03 11:44:00,80.615,80.63,80.575,80.58,640399999.0
2009-11-03 11:45:00,80.58,80.585,80.53,80.535,669300000.0
2009-11-03 11:46:00,80.535,80.565,80.53,80.565,711800000.0
2009-11-03 11:47:00,80.565,80.575,80.545,80.565,764899999.0
2009-11-03 11:48:00,80.565,80.565,80.525,80.54,684200002.0
2009-11-03 11:49:00,80.54,80.585,80.53,80.565,949699996.0
2009-11-03 11:50:00,80.565,80.595,80.525,80.525,842800001.0
2009-11-03 11:51:00,80.525,80.535,80.48,80.48,587899999.0
2009-11-03 11:52:00,80.48,80.485,80.44,80.44,654400000.0
2009-11-03 11:53:00,80.44,80.455,80.325,80.35,868699998.0
2009-11-03 11:54:00,80.35,80.36,80.295,80.325,886099998.0
2009-11-03 11:55:00,80.32,80.35,80.31,80.335,690400000.0
2009-11-03 11:56:00,80.34,80.35,80.31,80.345,625500000.0
2009-11-03 11:57:00,80.345,80.38,80.325,80.335,600200001.0
2009-11-03 11:58:00,80.335,80.38,80.32,80.375,708999999.0
2009-11-03 11:59:00,80.38,80.39,80.36,80.37,914499998.0
2009-11-03 12:00:00,80.37,80.375,80.33,80.335,354600000.0
2009-11-03 12:01:00,80.33,80.345,80.285,80.295,529799999.0
2009-11-03 12:02:00,80.3,80.34,80.275,80.335,694799999.0
2009-11-03 12:03:00,80.33,80.355,80.28,80.285,415500000.0
2009-11-03 12:04:00,80.285,80.295,80.22,80.23,789499999.0
2009-11-03 12:05:00,80.23,80.28,80.225,80.28,736100001.0
2009-11-03 12:06:00,80.28,80.32,80.235,80.285,763499998.0
2009-11-03 12:07:00,80.28,80.32,80.27,80.31,682500002.0
2009-11-03 12:08:00,80.31,80.39,80.305,80.36,721700000.0
2009-11-03 12:09:00,80.36,80.39,80.36,80.375,608900001.0
2009-11-03 12:10:00,80.375,80.405,80.37,80.385,304400000.0
2009-11-03 12:11:00,80.385,80.4,80.375,80.38,439999998.0
2009-11-03 12:12:00,80.38,80.38,80.345,80.35,493700002.0
2009-11-03 12:13:00,80.35,80.375,80.33,80.335,417599999.0
2009-11-03 12:14:00,80.335,80.36,80.32,80.34,548000001.0
2009-11-03 12:15:00,80.345,80.38,80.34,80.38,714900001.0
2009-11-03 12:16:00,80.38,80.41,80.36,80.38,492000000.0
2009-11-03 12:17:00,80.385,80.42,80.375,80.42,328300000.0
2009-11-03 12:18:00,80.415,80.455,80.415,80.445,362600000.0
2009-11-03 12:19:00,80.445,80.475,80.445,80.45,265300001.0
2009-11-03 12:20:00,80.455,80.49,80.43,80.48,400600001.0
2009-11-03 12:21:00,80.48,80.49,80.45,80.45,415400000.0
2009-11-03 12:22:00,80.45,80.47,80.43,80.44,431500000.0
2009-11-03 12:23:00,80.44,80.465,80.435,80.445,213200000.0
2009-11-03 12:24:00,80.455,80.46,80.425,80.445,409700000.0
2009-11-03 12:25:00,80.445,80.455,80.435,80.435,301200000.0
2009-11-03 12:26:00,80.435,80.435,80.41,80.435,653400000.0
2009-11-03 12:27:00,80.435,80.44,80.4,80.4,497599999.0
2009-11-03 12:28:00,80.4,80.465,80.4,80.46,568899997.0
2009-11-03 12:29:00,80.47,80.475,80.45,80.475,564800000.0
2009-11-03 12:30:00,80.48,80.495,80.47,80.485,366800001.0
2009-11-03 12:31:00,80.485,80.5,80.48,80.495,472600000.0
2009-11-03 12:32:00,80.5,80.505,80.49,80.5,443400001.0
2009-11-03 12:33:00,80.5,80.5,80.495,80.5,162700000.0
2009-11-03 12:34:00,80.5,80.555,80.49,80.545,571800000.0
2009-11-03 12:35:00,80.54,80.545,80.53,80.535,633000001.0
2009-11-03 12:36:00,80.535,80.57,80.535,80.565,222500000.0
2009-11-03 12:37:00,80.565,80.57,80.52,80.52,440100000.0
2009-11-03 12:38:00,80.515,80.545,80.515,80.54,619700000.0
2009-11-03 12:39:00,80.54,80.56,80.53,80.54,353300000.0
2009-11-03 12:40:00,80.54,80.565,80.52,80.56,497399999.0
2009-11-03 12:41:00,80.56,80.575,80.535,80.56,876199999.0
2009-11-03 12:42:00,80.56,80.625,80.56,80.62,769699999.0
2009-11-03 12:43:00,80.605,80.645,80.585,80.645,759600002.0
2009-11-03 12:44:00,80.645,80.655,80.63,80.64,546200002.0
2009-11-03 12:45:00,80.64,80.645,80.6,80.615,601700003.0
2009-11-03 12:46:00,80.615,80.63,80.56,80.58,446800000.0
2009-11-03 12:47:00,80.58,80.585,80.55,80.56,509700001.0
2009-11-03 12:48:00,80.56,80.585,80.525,80.545,664899999.0
2009-11-03 12:49:00,80.55,80.57,80.52,80.52,643200000.0
2009-11-03 12:50:00,80.52,80.55,80.505,80.515,557900000.0
2009-11-03 12:51:00,80.515,80.515,80.495,80.51,518600000.0
2009-11-03 12:52:00,80.51,80.515,80.495,80.5,508700001.0
2009-11-03 12:53:00,80.5,80.55,80.5,80.53,682599999.0
2009-11-03 12:54:00,80.53,80.545,80.525,80.53,569799999.0
2009-11-03 12:55:00,80.53,80.565,80.515,80.56,489899999.0
2009-11-03 12:56:00,80.56,80.565,80.53,80.55,546199999.0
2009-11-03 12:57:00,80.545,80.56,80.53,80.55,469700002.0
2009-11-03 12:58:00,80.55,80.555,80.515,80.535,459100000.0
2009-11-03 12:59:00,80.535,80.59,80.535,80.57,477600000.0
2009-11-03 13:00:00,80.58,80.585,80.52,80.53,790199998.0
2009-11-03 13:01:00,80.53,80.545,80.495,80.515,741200000.0
2009-11-03 13:02:00,80.515,80.515,80.475,80.48,613100000.0
2009-11-03 13:03:00,80.48,80.49,80.445,80.485,803600001.0
2009-11-03 13:04:00,80.495,80.515,80.46,80.46,329700000.0
2009-11-03 13:05:00,80.46,80.465,80.395,80.4,588000001.0
2009-11-03 13:06:00,80.4,80.425,80.38,80.41,685500004.0
2009-11-03 13:07:00,80.41,80.41,80.35,80.365,420600000.0
2009-11-03 13:08:00,80.365,80.43,80.365,80.41,551400001.0
2009-11-03 13:09:00,80.41,80.415,80.36,80.365,505700000.0
2009-11-03 13:10:00,80.355,80.375,80.355,80.365,472300001.0
2009-11-03 13:11:00,80.36,80.37,80.34,80.36,497700000.0
2009-11-03 13:12:00,80.36,80.365,80.355,80.36,547899998.0
2009-11-03 13:13:00,80.365,80.38,80.355,80.38,551700001.0
2009-11-03 13:14:00,80.38,80.395,80.355,80.375,408399999.0
2009-11-03 13:15:00,80.375,80.39,80.36,80.38,504700000.0
2009-11-03 13:16:00,80.385,80.4,80.355,80.365,454400000.0
2009-11-03 13:17:00,80.365,80.365,80.34,80.355,757500000.0
2009-11-03 13:18:00,80.355,80.385,80.34,80.35,812799998.0
2009-11-03 13:19:00,80.35,80.38,80.35,80.375,699999999.0
2009-11-03 13:20:00,80.375,80.41,80.37,80.405,700399999.0
2009-11-03 13:21:00,80.405,80.425,80.4,80.405,809199999.0
2009-11-03 13:22:00,80.405,80.465,80.405,80.45,750400000.0
2009-11-03 13:23:00,80.445,80.47,80.44,80.465,413300000.0
2009-11-03 13:24:00,80.465,80.495,80.45,80.49,460900000.0
2009-11-03 13:25:00,80.49,80.505,80.48,80.485,528100000.0
2009-11-03 13:26:00,80.485,80.5,80.45,80.45,495799999.0
2009-11-03 13:27:00,80.45,80.45,80.425,80.425,362400000.0
2009-11-03 13:28:00,80.425,80.44,80.42,80.43,541799999.0
2009-11-03 13:29:00,80.43,80.44,80.405,80.41,454300000.0
2009-11-03 13:30:00,80.41,80.44,80.41,80.44,536300000.0
2009-11-03 13:31:00,80.44,80.445,80.425,80.445,603699999.0
2009-11-03 13:32:00,80.445,80.455,80.435,80.445,566100000.0
2009-11-03 13:33:00,80.45,80.465,80.445,80.445,495800001.0
2009-11-03 13:34:00,80.445,80.45,80.405,80.425,578700000.0
2009-11-03 13:35:00,80.425,80.45,80.41,80.41,493600000.0
2009-11-03 13:36:00,80.41,80.445,80.41,80.43,447099999.0
2009-11-03 13:37:00,80.43,80.445,80.43,80.44,341200000.0
2009-11-03 13:38:00,80.44,80.47,80.43,80.47,351000001.0
2009-11-03 13:39:00,80.465,80.49,80.465,80.48,181000000.0
2009-11-03 13:40:00,80.48,80.495,80.475,80.495,194600000.0
2009-11-03 13:41:00,80.49,80.495,80.485,80.485,192200000.0
2009-11-03 13:42:00,80.485,80.485,80.465,80.465,85800000.0
2009-11-03 13:43:00,80.465,80.5,80.46,80.495,381999999.0
2009-11-03 13:44:00,80.495,80.515,80.495,80.51,422099999.0
2009-11-03 13:45:00,80.505,80.525,80.505,80.515,586400002.0
2009-11-03 13:46:00,80.51,80.51,80.455,80.455,522500001.0
2009-11-03 13:47:00,80.455,80.47,80.45,80.465,546000002.0
2009-11-03 13:48:00,80.465,80.47,80.45,80.46,629700000.0
2009-11-03 13:49:00,80.46,80.475,80.445,80.46,444800000.0
2009-11-03 13:50:00,80.46,80.49,80.45,80.48,608899999.0
2009-11-03 13:51:00,80.48,80.485,80.48,80.48,234800000.0
2009-11-03 13:52:00,80.48,80.49,80.47,80.475,400700000.0
2009-11-03 13:53:00,80.475,80.475,80.43,80.44,399499998.0
2009-11-03 13:54:00,80.435,80.435,80.41,80.415,489799999.0
2009-11-03 13:55:00,80.415,80.415,80.36,80.36,602299999.0
2009-11-03 13:56:00,80.36,80.36,80.31,80.33,564099999.0
2009-11-03 13:57:00,80.33,80.38,80.33,80.37,519299999.0
2009-11-03 13:58:00,80.365,80.4,80.36,80.365,353000000.0
2009-11-03 13:59:00,80.37,80.38,80.36,80.38,210200000.0
2009-11-03 14:00:00,80.38,80.38,80.335,80.335,444500000.0
2009-11-03 14:01:00,80.335,80.345,80.31,80.315,315199999.0
2009-11-03 14:02:00,80.315,80.37,80.315,80.365,546400000.0
2009-11-03 14:03:00,80.36,80.4,80.33,80.39,610500002.0
2009-11-03 14:04:00,80.39,80.51,80.38,80.49,830999999.0
2009-11-03 14:05:00,80.49,80.5,80.465,80.5,916700004.0
2009-11-03 14:06:00,80.495,80.575,80.495,80.575,844400001.0
2009-11-03 14:07:00,80.575,80.62,80.545,80.615,562600000.0
2009-11-03 14:08:00,80.615,80.665,80.615,80.635,596400001.0
2009-11-03 14:09:00,80.635,80.66,80.625,80.635,451900000.0
2009-11-03 14:10:00,80.635,80.655,80.615,80.625,593000001.0
2009-11-03 14:11:00,80.625,80.645,80.62,80.645,407800000.0
2009-11-03 14:12:00,80.645,80.695,80.645,80.685,407900000.0
2009-11-03 14:13:00,80.685,80.685,80.645,80.675,395400000.0
2009-11-03 14:14:00,80.67,80.765,80.67,80.735,585400000.0
2009-11-03 14:15:00,80.73,80.73,80.7,80.715,720000002.0
2009-11-03 14:16:00,80.725,80.755,80.725,80.75,509200000.0
2009-11-03 14:17:00,80.75,80.75,80.71,80.725,549500000.0
2009-11-03 14:18:00,80.72,80.72,80.655,80.655,647800000.0
2009-11-03 14:19:00,80.655,80.7,80.655,80.7,760300001.0
2009-11-03 14:20:00,80.7,80.705,80.655,80.665,525600000.0
2009-11-03 14:21:00,80.655,80.705,80.65,80.7,739599999.0
2009-11-03 14:22:00,80.7,80.705,80.645,80.665,367100000.0
2009-11-03 14:23:00,80.66,80.675,80.655,80.66,333600000.0
2009-11-03 14:24:00,80.67,80.68,80.655,80.68,323800001.0
2009-11-03 14:25:00,80.685,80.72,80.66,80.72,455200000.0
2009-11-03 14:26:00,80.72,80.73,80.665,80.675,546000002.0
2009-11-03 14:27:00,80.67,80.72,80.655,80.705,624199999.0
2009-11-03 14:28:00,80.705,80.71,80.675,80.71,495300000.0
2009-11-03 14:29:00,80.71,80.73,80.71,80.73,424900000.0
2009-11-03 14:30:00,80.735,80.74,80.715,80.735,379600001.0
2009-11-03 14:31:00,80.73,80.86,80.73,80.86,665300000.0
2009-11-03 14:32:00,80.86,80.92,80.83,80.905,955999999.0
2009-11-03 14:33:00,80.91,80.95,80.9,80.92,662200002.0
2009-11-03 14:34:00,80.92,80.95,80.86,80.92,515300000.0
2009-11-03 14:35:00,80.92,80.95,80.9,80.905,509600000.0
2009-11-03 14:36:00,80.9,80.915,80.89,80.905,633300000.0
2009-11-03 14:37:00,80.905,80.905,80.87,80.875,688200000.0
2009-11-03 14:38:00,80.875,80.895,80.87,80.87,366100000.0
2009-11-03 14:39:00,80.87,80.875,80.845,80.85,308900000.0
2009-11-03 14:40:00,80.85,80.855,80.825,80.85,554300000.0
2009-11-03 14:41:00,80.86,80.87,80.85,80.85,387600000.0
2009-11-03 14:42:00,80.855,80.855,80.84,80.85,162600000.0
2009-11-03 14:43:00,80.855,80.87,80.845,80.86,521500003.0
2009-11-03 14:44:00,80.855,80.865,80.84,80.855,350800002.0
2009-11-03 14:45:00,80.855,80.865,80.855,80.86,307600000.0
2009-11-03 14:46:00,80.86,80.865,80.835,80.84,546800000.0
2009-11-03 14:47:00,80.84,80.85,80.775,80.785,585300000.0
2009-11-03 14:48:00,80.785,80.8,80.77,80.795,534100001.0
2009-11-03 14:49:00,80.795,80.795,80.77,80.77,257800000.0
2009-11-03 14:50:00,80.77,80.775,80.705,80.705,309200000.0
2009-11-03 14:51:00,80.7,80.71,80.685,80.685,269700000.0
2009-11-03 14:52:00,80.685,80.705,80.68,80.705,437000001.0
2009-11-03 14:53:00,80.71,80.71,80.69,80.69,208500000.0
2009-11-03 14:54:00,80.69,80.71,80.685,80.69,464800001.0
2009-11-03 14:55:00,80.69,80.74,80.69,80.72,401199999.0
2009-11-03 14:56:00,80.72,80.77,80.72,80.77,349700000.0
2009-11-03 14:57:00,80.77,80.775,80.735,80.735,296600000.0
2009-11-03 14:58:00,80.735,80.755,80.725,80.745,482300000.0
2009-11-03 14:59:00,80.745,80.755,80.74,80.745,552000000.0
2009-11-03 15:00:00,80.745,80.775,80.745,80.77,511600000.0
2009-11-03 15:01:00,80.775,80.905,80.775,80.885,803300001.0
2009-11-03 15:02:00,80.885,80.9,80.865,80.865,666599999.0
2009-11-03 15:03:00,80.865,80.935,80.86,80.92,869200000.0
2009-11-03 15:04:00,80.92,80.935,80.91,80.93,729300000.0
2009-11-03 15:05:00,80.93,80.93,80.91,80.92,473300000.0
2009-11-03 15:06:00,80.915,80.945,80.915,80.94,568200000.0
2009-11-03 15:07:00,80.935,80.94,80.875,80.875,632900000.0
2009-11-03 15:08:00,80.875,80.885,80.82,80.865,505500001.0
2009-11-03 15:09:00,80.865,80.885,80.865,80.875,313200000.0
2009-11-03 15:10:00,80.875,80.875,80.83,80.855,372700000.0
2009-11-03 15:11:00,80.855,80.885,80.85,80.86,465999999.0
2009-11-03 15:12:00,80.86,80.905,80.86,80.875,461499999.0
2009-11-03 15:13:00,80.87,80.905,80.865,80.865,439199997.0
2009-11-03 15:14:00,80.865,80.9,80.865,80.87,596900000.0
2009-11-03 15:15:00,80.87,80.9,80.865,80.89,583700000.0
2009-11-03 15:16:00,80.89,80.915,80.88,80.88,446900000.0
2009-11-03 15:17:00,80.88,80.93,80.875,80.925,944899999.0
2009-11-03 15:18:00,80.935,80.935,80.9,80.91,485300001.0
2009-11-03 15:19:00,80.91,80.92,80.88,80.885,580099999.0
2009-11-03 15:20:00,80.88,80.925,80.87,80.92,481699999.0
2009-11-03 15:21:00,80.92,80.935,80.905,80.92,488100000.0
2009-11-03 15:22:00,80.92,80.965,80.915,80.955,494600001.0
2009-11-03 15:23:00,80.955,80.96,80.94,80.955,377600000.0
2009-11-03 15:24:00,80.955,80.975,80.95,80.975,406400000.0
2009-11-03 15:25:00,80.97,81.03,80.97,81.015,435200000.0
2009-11-03 15:26:00,81.015,81.045,81.01,81.02,745700001.0
2009-11-03 15:27:00,81.02,81.035,81.005,81.03,313100000.0
2009-11-03 15:28:00,81.03,81.035,81.015,81.02,385700000.0
2009-11-03 15:29:00,81.02,81.02,80.99,81.005,294400000.0
2009-11-03 15:30:00,81.0,81.005,80.97,80.97,590900000.0
2009-11-03 15:31:00,80.97,80.97,80.95,80.95,230200000.0
2009-11-03 15:32:00,80.95,80.97,80.95,80.965,316900001.0
2009-11-03 15:33:00,80.965,81.005,80.965,80.985,754400003.0
2009-11-03 15:34:00,80.985,80.985,80.9,80.9,620400001.0
2009-11-03 15:35:00,80.9,80.915,80.88,80.88,744100001.0
2009-11-03 15:36:00,80.88,80.88,80.84,80.865,665100000.0
2009-11-03 15:37:00,80.865,80.915,80.865,80.88,796900003.0
2009-11-03 15:38:00,80.88,80.9,80.855,80.87,745100002.0
2009-11-03 15:39:00,80.88,80.93,80.865,80.875,464799999.0
2009-11-03 15:40:00,80.875,80.875,80.835,80.84,418400000.0
2009-11-03 15:41:00,80.84,80.87,80.835,80.86,405400000.0
2009-11-03 15:42:00,80.86,80.88,80.83,80.83,690900002.0
2009-11-03 15:43:00,80.83,80.83,80.805,80.815,443300000.0
2009-11-03 15:44:00,80.815,80.85,80.815,80.83,482699999.0
2009-11-03 15:45:00,80.83,80.84,80.785,80.825,433600000.0
2009-11-03 15:46:00,80.82,80.835,80.785,80.83,254800000.0
2009-11-03 15:47:00,80.83,80.85,80.83,80.835,448300000.0
2009-11-03 15:48:00,80.835,80.855,80.79,80.79,636500000.0
2009-11-03 15:49:00,80.79,80.855,80.785,80.84,417500000.0
2009-11-03 15:50:00,80.84,80.845,80.81,80.82,469500000.0
2009-11-03 15:51:00,80.82,80.845,80.82,80.84,325800002.0
2009-11-03 15:52:00,80.84,80.84,80.795,80.81,430300000.0
2009-11-03 15:53:00,80.81,80.81,80.775,80.79,424900000.0
2009-11-03 15:54:00,80.79,80.795,80.765,80.795,505200000.0
2009-11-03 15:55:00,80.795,80.8,80.76,80.76,306300000.0
2009-11-03 15:56:00,80.76,80.77,80.695,80.705,529900000.0
2009-11-03 15:57:00,80.705,80.715,80.665,80.7,429400000.0
2009-11-03 15:58:00,80.7,80.715,80.69,80.71,584300000.0
2009-11-03 15:59:00,80.71,80.755,80.7,80.75,525100000.0
2009-11-03 16:00:00,80.75,80.805,80.745,80.805,417000000.0
2009-11-03 16:01:00,80.805,80.89,80.805,80.835,459700000.0
2009-11-03 16:02:00,80.835,80.835,80.79,80.79,535700000.0
2009-11-03 16:03:00,80.79,80.79,80.765,80.775,593000000.0
2009-11-03 16:04:00,80.775,80.795,80.77,80.77,454000000.0
2009-11-03 16:05:00,80.76,80.805,80.755,80.78,649800000.0
2009-11-03 16:06:00,80.785,80.82,80.775,80.775,819800000.0
2009-11-03 16:07:00,80.775,80.79,80.77,80.77,587400000.0
2009-11-03 16:08:00,80.77,80.785,80.76,80.76,432900001.0
2009-11-03 16:09:00,80.76,80.76,80.715,80.725,673000002.0
2009-11-03 16:10:00,80.73,80.73,80.695,80.705,538200001.0
2009-11-03 16:11:00,80.705,80.725,80.705,80.71,459400000.0
2009-11-03 16:12:00,80.71,80.725,80.71,80.715,387400000.0
2009-11-03 16:13:00,80.715,80.755,80.71,80.755,617799998.0
2009-11-03 16:14:00,80.755,80.785,80.755,80.755,533600001.0
2009-11-03 16:15:00,80.755,80.77,80.745,80.765,672200003.0
2009-11-03 16:16:00,80.77,80.77,80.72,80.765,601700000.0
2009-11-03 16:17:00,80.76,80.84,80.76,80.83,549499999.0
2009-11-03 16:18:00,80.83,80.855,80.81,80.81,649600001.0
2009-11-03 16:19:00,80.815,80.84,80.805,80.84,693400001.0
2009-11-03 16:20:00,80.835,80.85,80.81,80.845,652800002.0
2009-11-03 16:21:00,80.845,80.88,80.835,80.88,561399998.0
2009-11-03 16:22:00,80.875,80.92,80.875,80.875,406100000.0
2009-11-03 16:23:00,80.875,80.885,80.865,80.865,472999999.0
2009-11-03 16:24:00,80.865,80.88,80.855,80.86,606300000.0
2009-11-03 16:25:00,80.855,80.86,80.83,80.84,374700000.0
2009-11-03 16:26:00,80.84,80.88,80.84,80.845,487000000.0
2009-11-03 16:27:00,80.84,80.875,80.84,80.875,536400000.0
2009-11-03 16:28:00,80.875,80.905,80.875,80.88,429800000.0
2009-11-03 16:29:00,80.875,80.89,80.86,80.89,373500001.0
2009-11-03 16:30:00,80.895,80.92,80.845,80.855,718200000.0
2009-11-03 16:31:00,80.86,80.97,80.855,80.945,652500000.0
2009-11-03 16:32:00,80.945,80.965,80.925,80.925,578300000.0
2009-11-03 16:33:00,80.925,80.925,80.86,80.875,723900000.0
2009-11-03 16:34:00,80.875,80.955,80.87,80.94,692900000.0
2009-11-03 16:35:00,80.94,80.995,80.935,80.95,543200000.0
2009-11-03 16:36:00,80.955,80.96,80.845,80.93,527400000.0
2009-11-03 16:37:00,80.935,80.995,80.915,80.975,652500001.0
2009-11-03 16:38:00,80.97,80.975,80.885,80.965,608000000.0
2009-11-03 16:39:00,80.965,81.0,80.94,80.985,614299999.0
2009-11-03 16:40:00,80.985,81.01,80.965,81.005,545300001.0
2009-11-03 16:41:00,81.0,81.035,80.985,81.03,594600000.0
2009-11-03 16:42:00,81.03,81.13,81.03,81.085,606199999.0
2009-11-03 16:43:00,81.075,81.08,81.035,81.035,621700000.0
2009-11-03 16:44:00,81.035,81.085,81.03,81.045,797400000.0
2009-11-03 16:45:00,81.045,81.11,81.04,81.11,802700001.0
2009-11-03 16:46:00,81.11,81.135,81.095,81.11,486800000.0
2009-11-03 16:47:00,81.1,81.1,81.025,81.055,410200000.0
2009-11-03 16:48:00,81.055,81.075,81.055,81.065,641500000.0
2009-11-03 16:49:00,81.06,81.105,81.005,81.005,514500000.0
2009-11-03 16:50:00,81.01,81.085,81.01,81.055,673900001.0
2009-11-03 16:51:00,81.055,81.11,81.02,81.105,578200000.0
2009-11-03 16:52:00,81.115,81.2,81.105,81.19,781900001.0
2009-11-03 16:53:00,81.19,81.195,81.115,81.13,559000000.0
2009-11-03 16:54:00,81.135,81.155,81.065,81.14,602700000.0
2009-11-03 16:55:00,81.14,81.19,81.1,81.18,551600001.0
2009-11-03 16:56:00,81.18,81.26,81.18,81.21,600800000.0
2009-11-03 16:57:00,81.215,81.255,81.215,81.255,719200003.0
2009-11-03 16:58:00,81.255,81.255,81.195,81.245,659199998.0
2009-11-03 16:59:00,81.245,81.295,81.245,81.28,764899998.0
2009-11-03 17:00:00,81.275,81.32,81.14,81.15,652700000.0
2009-11-03 17:01:00,81.14,81.165,81.095,81.15,785999999.0
2009-11-03 17:02:00,81.15,81.255,81.15,81.225,965799995.0
2009-11-03 17:03:00,81.225,81.45,81.225,81.44,814400000.0
2009-11-03 17:04:00,81.44,81.465,81.405,81.44,644500000.0
2009-11-03 17:05:00,81.44,81.44,81.345,81.345,684199999.0
2009-11-03 17:06:00,81.345,81.38,81.285,81.335,640899999.0
2009-11-03 17:07:00,81.335,81.375,81.315,81.335,766299998.0
2009-11-03 17:08:00,81.33,81.34,81.275,81.32,757800001.0
2009-11-03 17:09:00,81.32,81.32,81.27,81.275,449300001.0
2009-11-03 17:10:00,81.275,81.29,81.235,81.265,710099999.0
2009-11-03 17:11:00,81.265,81.265,81.11,81.115,842400000.0
2009-11-03 17:12:00,81.13,81.135,81.055,81.07,765799999.0
2009-11-03 17:13:00,81.07,81.125,81.07,81.105,747999997.0
2009-11-03 17:14:00,81.105,81.14,81.095,81.13,909699999.0
2009-11-03 17:15:00,81.13,81.19,81.11,81.16,783700000.0
2009-11-03 17:16:00,81.16,81.21,81.15,81.17,694300002.0
2009-11-03 17:17:00,81.165,81.175,81.095,81.135,692499999.0
2009-11-03 17:18:00,81.135,81.14,81.02,81.035,347800000.0
2009-11-03 17:19:00,81.03,81.115,81.025,81.1,743700003.0
2009-11-03 17:20:00,81.1,81.115,81.05,81.055,460200000.0
2009-11-03 17:21:00,81.055,81.14,81.045,81.135,528599998.0
2009-11-03 17:22:00,81.135,81.135,81.07,81.1,613900001.0
2009-11-03 17:23:00,81.1,81.145,81.09,81.11,577500000.0
2009-11-03 17:24:00,81.11,81.18,81.085,81.175,581700001.0
2009-11-03 17:25:00,81.17,81.19,81.145,81.19,580100001.0
2009-11-03 17:26:00,81.19,81.195,81.105,81.145,568500000.0
2009-11-03 17:27:00,81.145,81.195,81.115,81.195,633800000.0
2009-11-03 17:28:00,81.195,81.2,81.105,81.14,618799999.0
2009-11-03 17:29:00,81.14,81.145,81.06,81.065,533299999.0
2009-11-03 17:30:00,81.065,81.09,81.05,81.065,581900000.0
2009-11-03 17:31:00,81.065,81.145,81.065,81.135,610900000.0
2009-11-03 17:32:00,81.135,81.16,81.1,81.11,661500000.0
2009-11-03 17:33:00,81.11,81.18,81.105,81.16,675800000.0
2009-11-03 17:34:00,81.16,81.23,81.16,81.215,716300001.0
2009-11-03 17:35:00,81.215,81.23,81.18,81.19,711000000.0
2009-11-03 17:36:00,81.19,81.215,81.17,81.2,820699998.0
2009-11-03 17:37:00,81.205,81.22,81.155,81.165,579699999.0
2009-11-03 17:38:00,81.165,81.165,81.105,81.11,622300001.0
2009-11-03 17:39:00,81.11,81.115,81.085,81.11,646699999.0
2009-11-03 17:40:00,81.11,81.2,81.11,81.2,680999999.0
2009-11-03 17:41:00,81.2,81.24,81.2,81.215,781799998.0
2009-11-03 17:42:00,81.215,81.305,81.215,81.305,518000000.0
2009-11-03 17:43:00,81.315,81.425,81.31,81.415,755300000.0
2009-11-03 17:44:00,81.445,81.51,81.445,81.495,1082100000.0
2009-11-03 17:45:00,81.495,81.52,81.435,81.445,593000000.0
2009-11-03 17:46:00,81.44,81.44,81.355,81.38,618499999.0
2009-11-03 17:47:00,81.38,81.445,81.375,81.445,576499998.0
2009-11-03 17:48:00,81.445,81.565,81.445,81.55,808700001.0
2009-11-03 17:49:00,81.55,81.59,81.52,81.56,724600000.0
2009-11-03 17:50:00,81.56,81.56,81.515,81.53,816399999.0
2009-11-03 17:51:00,81.525,81.59,81.515,81.58,785699999.0
2009-11-03 17:52:00,81.58,81.6,81.54,81.56,697400000.0
2009-11-03 17:53:00,81.56,81.585,81.52,81.575,775800000.0
2009-11-03 17:54:00,81.575,81.59,81.495,81.495,772300000.0
2009-11-03 17:55:00,81.495,81.495,81.435,81.44,1047500000.0
2009-11-03 17:56:00,81.435,81.475,81.41,81.42,895600001.0
2009-11-03 17:57:00,81.42,81.465,81.415,81.45,840800002.0
2009-11-03 17:58:00,81.45,81.515,81.44,81.485,934299999.0
2009-11-03 17:59:00,81.485,81.53,81.465,81.47,828900003.0
2009-11-03 18:00:00,81.465,81.475,81.4,81.405,605600001.0
2009-11-03 18:01:00,81.405,81.42,81.39,81.415,675199997.0
2009-11-03 18:02:00,81.42,81.45,81.395,81.4,851000001.0
2009-11-03 18:03:00,81.4,81.425,81.39,81.405,735600000.0
2009-11-03 18:04:00,81.405,81.475,81.4,81.455,654600000.0
2009-11-03 18:05:00,81.455,81.46,81.405,81.41,531200000.0
2009-11-03 18:06:00,81.41,81.41,81.325,81.325,469300000.0
2009-11-03 18:07:00,81.325,81.345,81.285,81.3,754900000.0
2009-11-03 18:08:00,81.3,81.325,81.215,81.23,715500001.0
2009-11-03 18:09:00,81.23,81.295,81.23,81.27,719300001.0
2009-11-03 18:10:00,81.27,81.275,81.23,81.275,752499998.0
2009-11-03 18:11:00,81.28,81.305,81.265,81.29,826600000.0
2009-11-03 18:12:00,81.29,81.295,81.25,81.255,704699998.0
2009-11-03 18:13:00,81.255,81.3,81.235,81.24,642900001.0
2009-11-03 18:14:00,81.24,81.255,81.22,81.245,776300000.0
2009-11-03 18:15:00,81.245,81.245,81.105,81.13,674500000.0
2009-11-03 18:16:00,81.125,81.125,81.035,81.06,996899999.0
2009-11-03 18:17:00,81.06,81.07,80.98,81.005,831400000.0
2009-11-03 18:18:00,81.015,81.085,81.005,81.08,612600000.0
2009-11-03 18:19:00,81.085,81.125,81.075,81.105,710200001.0
2009-11-03 18:20:00,81.105,81.12,81.09,81.1,649500000.0
2009-11-03 18:21:00,81.1,81.1,81.08,81.095,370200000.0
2009-11-03 18:22:00,81.095,81.23,81.095,81.22,866299998.0
2009-11-03 18:23:00,81.22,81.22,81.19,81.205,642000000.0
2009-11-03 18:24:00,81.2,81.235,81.19,81.215,544100000.0
2009-11-03 18:25:00,81.21,81.21,81.15,81.15,753200001.0
2009-11-03 18:26:00,81.15,81.17,81.045,81.05,748900000.0
2009-11-03 18:27:00,81.05,81.08,81.035,81.04,654400000.0
2009-11-03 18:28:00,81.04,81.105,81.04,81.075,647800002.0
2009-11-03 18:29:00,81.075,81.125,81.07,81.075,334600000.0
2009-11-03 18:30:00,81.075,81.085,81.04,81.055,523100001.0
2009-11-03 18:31:00,81.055,81.09,81.04,81.085,657199999.0
2009-11-03 18:32:00,81.085,81.09,81.06,81.075,609499999.0
2009-11-03 18:33:00,81.075,81.075,81.005,81.05,895199998.0
2009-11-03 18:34:00,81.05,81.085,81.05,81.07,644200002.0
2009-11-03 18:35:00,81.07,81.07,80.985,80.995,561699999.0
2009-11-03 18:36:00,80.995,81.005,80.925,80.925,556200000.0
2009-11-03 18:37:00,80.925,80.935,80.89,80.915,826600001.0
2009-11-03 18:38:00,80.915,80.955,80.89,80.945,825600000.0
2009-11-03 18:39:00,80.94,80.97,80.925,80.97,592400000.0
2009-11-03 18:40:00,80.97,80.98,80.945,80.98,709000001.0
2009-11-03 18:41:00,80.98,81.025,80.96,81.01,468300000.0
2009-11-03 18:42:00,81.005,81.03,80.995,81.03,520000001.0
2009-11-03 18:43:00,81.03,81.045,81.02,81.02,610300001.0
2009-11-03 18:44:00,81.02,81.02,80.97,80.985,938599997.0
2009-11-03 18:45:00,80.985,80.985,80.925,80.96,746800000.0
2009-11-03 18:46:00,80.975,80.98,80.935,80.96,764800000.0
2009-11-03 18:47:00,80.96,81.01,80.955,81.01,687200001.0
2009-11-03 18:48:00,81.01,81.035,81.005,81.035,529500000.0
2009-11-03 18:49:00,81.035,81.075,81.035,81.065,759799999.0
2009-11-03 18:50:00,81.07,81.09,81.07,81.08,397200001.0
2009-11-03 18:51:00,81.08,81.08,81.025,81.04,485500001.0
2009-11-03 18:52:00,81.04,81.045,81.005,81.015,458400000.0
2009-11-03 18:53:00,81.015,81.075,81.01,81.06,803800001.0
2009-11-03 18:54:00,81.06,81.075,81.045,81.075,646999999.0
2009-11-03 18:55:00,81.075,81.185,81.075,81.16,994000000.0
2009-11-03 18:56:00,81.16,81.175,81.11,81.13,588900000.0
2009-11-03 18:57:00,81.125,81.15,81.11,81.14,366300000.0
2009-11-03 18:58:00,81.14,81.14,81.07,81.1,462500000.0
2009-11-03 18:59:00,81.095,81.13,81.08,81.115,903799999.0
2009-11-03 19:00:00,81.115,81.185,81.115,81.16,806300001.0
2009-11-03 19:01:00,81.16,81.18,81.145,81.145,623800000.0
2009-11-03 19:02:00,81.155,81.165,81.11,81.115,738700002.0
2009-11-03 19:03:00,81.115,81.17,81.115,81.15,652500000.0
2009-11-03 19:04:00,81.15,81.16,81.135,81.145,642199999.0
2009-11-03 19:05:00,81.145,81.17,81.13,81.14,400500001.0
2009-11-03 19:06:00,81.135,81.155,81.115,81.125,451400000.0
2009-11-03 19:07:00,81.125,81.19,81.125,81.19,586699998.0
2009-11-03 19:08:00,81.185,81.195,81.165,81.17,405600000.0
2009-11-03 19:09:00,81.17,81.225,81.17,81.195,611599998.0
2009-11-03 19:10:00,81.195,81.215,81.165,81.175,810700000.0
2009-11-03 19:11:00,81.175,81.175,81.15,81.165,530400000.0
2009-11-03 19:12:00,81.17,81.175,81.15,81.155,454200000.0
2009-11-03 19:13:00,81.15,81.16,81.12,81.135,365800000.0
2009-11-03 19:14:00,81.135,81.18,81.13,81.17,585400001.0
2009-11-03 19:15:00,81.17,81.17,81.145,81.16,580400002.0
2009-11-03 19:16:00,81.15,81.185,81.14,81.17,411700001.0
2009-11-03 19:17:00,81.18,81.185,81.14,81.14,420600002.0
2009-11-03 19:18:00,81.14,81.165,81.11,81.11,374500000.0
2009-11-03 19:19:00,81.11,81.125,81.08,81.08,423900000.0
2009-11-03 19:20:00,81.08,81.09,81.06,81.085,464800000.0
2009-11-03 19:21:00,81.085,81.105,81.075,81.08,336700001.0
2009-11-03 19:22:00,81.085,81.15,81.08,81.145,662900001.0
2009-11-03 19:23:00,81.145,81.145,81.085,81.095,469299998.0
2009-11-03 19:24:00,81.095,81.12,81.09,81.115,459100000.0
2009-11-03 19:25:00,81.115,81.18,81.11,81.18,877200000.0
2009-11-03 19:26:00,81.18,81.185,81.145,81.15,581100000.0
2009-11-03 19:27:00,81.15,81.15,81.07,81.07,400000000.0
2009-11-03 19:28:00,81.065,81.08,80.995,81.075,613300000.0
2009-11-03 19:29:00,81.075,81.08,81.065,81.07,143600000.0
2009-11-03 19:30:00,81.07,81.125,81.055,81.12,457900000.0
2009-11-03 19:31:00,81.115,81.14,81.115,81.135,426700000.0
2009-11-03 19:32:00,81.135,81.16,81.13,81.155,742299999.0
2009-11-03 19:33:00,81.155,81.2,81.15,81.2,426100001.0
2009-11-03 19:34:00,81.2,81.2,81.185,81.185,74900000.0
2009-11-03 19:35:00,81.19,81.27,81.185,81.265,317700000.0
2009-11-03 19:36:00,81.27,81.345,81.265,81.34,896900000.0
2009-11-03 19:37:00,81.335,81.39,81.33,81.36,983999998.0
2009-11-03 19:38:00,81.36,81.435,81.36,81.415,1281199997.0
2009-11-03 19:39:00,81.415,81.425,81.385,81.425,357099999.0
2009-11-03 19:40:00,81.425,81.455,81.42,81.455,693800000.0
2009-11-03 19:41:00,81.455,81.46,81.42,81.42,640600000.0
2009-11-03 19:42:00,81.42,81.43,81.38,81.385,305200000.0
2009-11-03 19:43:00,81.385,81.385,81.37,81.38,230400000.0
2009-11-03 19:44:00,81.38,81.445,81.38,81.42,782399997.0
2009-11-03 19:45:00,81.42,81.43,81.39,81.4,395100000.0
2009-11-03 19:46:00,81.4,81.41,81.375,81.375,388600000.0
2009-11-03 19:47:00,81.375,81.375,81.345,81.355,354900000.0
2009-11-03 19:48:00,81.355,81.385,81.35,81.37,452600000.0
2009-11-03 19:49:00,81.37,81.41,81.365,81.41,680100001.0
2009-11-03 19:50:00,81.41,81.415,81.395,81.4,403300000.0
2009-11-03 19:51:00,81.4,81.45,81.39,81.445,533799999.0
2009-11-03 19:52:00,81.445,81.455,81.43,81.435,350900000.0
2009-11-03 19:53:00,81.435,81.445,81.39,81.4,384900000.0
2009-11-03 19:54:00,81.405,81.415,81.395,81.405,331000000.0
2009-11-03 19:55:00,81.405,81.435,81.385,81.42,500900000.0
2009-11-03 19:56:00,81.42,81.425,81.4,81.42,592499999.0
2009-11-03 19:57:00,81.42,81.445,81.42,81.44,378900000.0
2009-11-03 19:58:00,81.44,81.46,81.415,81.42,407899997.0
2009-11-03 19:59:00,81.425,81.425,81.34,81.34,453300000.0
2009-11-03 20:00:00,81.34,81.37,81.33,81.365,667200001.0
2009-11-03 20:01:00,81.365,81.38,81.365,81.37,299400000.0
2009-11-03 20:02:00,81.37,81.375,81.36,81.36,288900000.0
2009-11-03 20:03:00,81.37,81.37,81.315,81.32,374199999.0
2009-11-03 20:04:00,81.32,81.345,81.31,81.335,726199999.0
2009-11-03 20:05:00,81.335,81.365,81.33,81.355,809099998.0
2009-11-03 20:06:00,81.355,81.42,81.355,81.4,716599999.0
2009-11-03 20:07:00,81.405,81.415,81.39,81.39,590899999.0
2009-11-03 20:08:00,81.39,81.41,81.39,81.39,784800006.0
2009-11-03 20:09:00,81.39,81.43,81.39,81.43,545200000.0
2009-11-03 20:10:00,81.43,81.475,81.43,81.475,480699998.0
2009-11-03 20:11:00,81.475,81.475,81.42,81.435,544999999.0
2009-11-03 20:12:00,81.435,81.455,81.425,81.455,796600003.0
2009-11-03 20:13:00,81.455,81.455,81.43,81.435,420100000.0
2009-11-03 20:14:00,81.435,81.465,81.43,81.435,622700001.0
2009-11-03 20:15:00,81.435,81.435,81.38,81.39,483399998.0
2009-11-03 20:16:00,81.395,81.395,81.375,81.375,355699998.0
2009-11-03 20:17:00,81.375,81.38,81.325,81.33,593900003.0
2009-11-03 20:18:00,81.33,81.335,81.305,81.315,323800000.0
2009-11-03 20:19:00,81.32,81.355,81.315,81.35,660000001.0
2009-11-03 20:20:00,81.345,81.345,81.27,81.27,372599998.0
2009-11-03 20:21:00,81.27,81.305,81.265,81.305,774700001.0
2009-11-03 20:22:00,81.305,81.355,81.305,81.345,472300000.0
2009-11-03 20:23:00,81.345,81.355,81.315,81.32,369100000.0
2009-11-03 20:24:00,81.32,81.335,81.3,81.31,654300000.0
2009-11-03 20:25:00,81.305,81.335,81.305,81.32,538400000.0
2009-11-03 20:26:00,81.315,81.315,81.28,81.285,293600000.0
2009-11-03 20:27:00,81.29,81.31,81.29,81.3,425999999.0
2009-11-03 20:28:00,81.305,81.355,81.3,81.355,541799999.0
2009-11-03 20:29:00,81.355,81.37,81.3,81.3,599100001.0
2009-11-03 20:30:00,81.3,81.365,81.29,81.365,399500000.0
2009-11-03 20:31:00,81.36,81.365,81.33,81.345,383800000.0
2009-11-03 20:32:00,81.345,81.375,81.335,81.365,472200002.0
2009-11-03 20:33:00,81.365,81.37,81.355,81.36,613899999.0
2009-11-03 20:34:00,81.36,81.395,81.36,81.38,453399999.0
2009-11-03 20:35:00,81.38,81.405,81.365,81.385,672800001.0
2009-11-03 20:36:00,81.385,81.45,81.385,81.445,507600001.0
2009-11-03 20:37:00,81.455,81.455,81.39,81.395,593600001.0
2009-11-03 20:38:00,81.395,81.4,81.36,81.37,690900001.0
2009-11-03 20:39:00,81.37,81.37,81.335,81.37,617200001.0
2009-11-03 20:40:00,81.37,81.37,81.355,81.36,530100000.0
2009-11-03 20:41:00,81.36,81.395,81.36,81.39,488199999.0
2009-11-03 20:42:00,81.385,81.395,81.365,81.37,321600000.0
2009-11-03 20:43:00,81.37,81.405,81.365,81.39,397699999.0
2009-11-03 20:44:00,81.39,81.39,81.365,81.385,339200001.0
2009-11-03 20:45:00,81.385,81.395,81.38,81.39,305899999.0
2009-11-03 20:46:00,81.385,81.385,81.3,81.32,594900001.0
2009-11-03 20:47:00,81.32,81.32,81.295,81.295,297399998.0
2009-11-03 20:48:00,81.3,81.34,81.295,81.335,303200002.0
2009-11-03 20:49:00,81.34,81.355,81.335,81.345,247300000.0
2009-11-03 20:50:00,81.345,81.37,81.345,81.365,417700000.0
2009-11-03 20:51:00,81.365,81.375,81.36,81.37,174900000.0
2009-11-03 20:52:00,81.37,81.395,81.355,81.39,441300000.0
2009-11-03 20:53:00,81.39,81.405,81.385,81.39,565400001.0
2009-11-03 20:54:00,81.39,81.4,81.385,81.395,701699998.0
2009-11-03 20:55:00,81.395,81.4,81.375,81.4,429700000.0
2009-11-03 20:56:00,81.4,81.405,81.375,81.385,523700001.0
2009-11-03 20:57:00,81.385,81.435,81.385,81.425,586800000.0
2009-11-03 20:58:00,81.425,81.425,81.39,81.4,487400000.0
2009-11-03 20:59:00,81.4,81.425,81.4,81.405,346400000.0
2009-11-03 21:00:00,81.415,81.525,81.415,81.525,722500000.0
2009-11-03 21:01:00,81.525,81.535,81.49,81.49,510000001.0
2009-11-03 21:02:00,81.49,81.52,81.475,81.51,501100001.0
2009-11-03 21:03:00,81.51,81.515,81.47,81.505,480300000.0
2009-11-03 21:04:00,81.505,81.515,81.475,81.485,462000000.0
2009-11-03 21:05:00,81.485,81.49,81.465,81.475,416399999.0
2009-11-03 21:06:00,81.475,81.495,81.47,81.475,615200001.0
2009-11-03 21:07:00,81.475,81.495,81.475,81.495,415800000.0
2009-11-03 21:08:00,81.495,81.51,81.495,81.51,376800002.0
2009-11-03 21:09:00,81.505,81.51,81.48,81.51,608399995.0
2009-11-03 21:10:00,81.505,81.57,81.505,81.56,544300000.0
2009-11-03 21:11:00,81.56,81.58,81.52,81.535,610100000.0
2009-11-03 21:12:00,81.53,81.565,81.53,81.565,390799999.0
2009-11-03 21:13:00,81.57,81.57,81.525,81.535,603500000.0
2009-11-03 21:14:00,81.53,81.55,81.5,81.5,458600000.0
2009-11-03 21:15:00,81.505,81.52,81.445,81.445,362399999.0
2009-11-03 21:16:00,81.445,81.51,81.445,81.495,412400000.0
2009-11-03 21:17:00,81.495,81.525,81.49,81.505,497300000.0
2009-11-03 21:18:00,81.51,81.565,81.5,81.525,410500000.0
2009-11-03 21:19:00,81.535,81.55,81.525,81.545,499300000.0
2009-11-03 21:20:00,81.545,81.58,81.545,81.56,630299998.0
2009-11-03 21:21:00,81.565,81.585,81.54,81.585,727399999.0
2009-11-03 21:22:00,81.585,81.645,81.585,81.64,596400002.0
2009-11-03 21:23:00,81.635,81.64,81.595,81.595,555200000.0
2009-11-03 21:24:00,81.595,81.615,81.53,81.55,453300000.0
2009-11-03 21:25:00,81.55,81.55,81.515,81.54,523600000.0
2009-11-03 21:26:00,81.54,81.55,81.51,81.51,558400001.0
2009-11-03 21:27:00,81.515,81.515,81.45,81.48,409300001.0
2009-11-03 21:28:00,81.485,81.51,81.465,81.465,661399998.0
2009-11-03 21:29:00,81.465,81.48,81.465,81.465,334600000.0
2009-11-03 21:30:00,81.47,81.49,81.46,81.48,432199999.0
2009-11-03 21:31:00,81.48,81.48,81.455,81.475,256599999.0
2009-11-03 21:32:00,81.48,81.505,81.48,81.49,533600001.0
2009-11-03 21:33:00,81.485,81.485,81.45,81.45,306800000.0
2009-11-03 21:34:00,81.455,81.455,81.395,81.395,334200000.0
2009-11-03 21:35:00,81.395,81.445,81.39,81.445,471100000.0
2009-11-03 21:36:00,81.45,81.455,81.405,81.425,353600000.0
2009-11-03 21:37:00,81.425,81.43,81.395,81.4,469999999.0
2009-11-03 21:38:00,81.4,81.415,81.39,81.4,278400000.0
2009-11-03 21:39:00,81.4,81.4,81.36,81.365,585199999.0
2009-11-03 21:40:00,81.37,81.405,81.355,81.38,496500000.0
2009-11-03 21:41:00,81.38,81.42,81.37,81.42,318800001.0
2009-11-03 21:42:00,81.42,81.44,81.405,81.425,464700000.0
2009-11-03 21:43:00,81.425,81.44,81.425,81.435,358399999.0
2009-11-03 21:44:00,81.435,81.445,81.43,81.445,396900000.0
2009-11-03 21:45:00,81.445,81.445,81.41,81.425,305200000.0
2009-11-03 21:46:00,81.425,81.48,81.42,81.455,614499998.0
2009-11-03 21:47:00,81.455,81.465,81.425,81.44,526300000.0
2009-11-03 21:48:00,81.44,81.47,81.44,81.46,454900003.0
2009-11-03 21:49:00,81.46,81.46,81.445,81.46,278600000.0
2009-11-03 21:50:00,81.46,81.46,81.445,81.445,238900001.0
2009-11-03 21:51:00,81.45,81.465,81.45,81.455,167300000.0
2009-11-03 21:52:00,81.455,81.465,81.45,81.465,204700000.0
2009-11-03 21:53:00,81.465,81.465,81.42,81.43,290999998.0
2009-11-03 21:54:00,81.435,81.445,81.375,81.375,389700000.0
2009-11-03 21:55:00,81.375,81.385,81.335,81.345,651800000.0
2009-11-03 21:56:00,81.34,81.38,81.32,81.38,659099999.0
2009-11-03 21:57:00,81.38,81.38,81.34,81.345,584500002.0
2009-11-03 21:58:00,81.345,81.375,81.34,81.375,360300000.0
2009-11-03 21:59:00,81.375,81.375,81.325,81.35,347200000.0
2009-11-03 22:00:00,81.35,81.35,81.3,81.3,477800000.0
2009-11-03 22:01:00,81.3,81.31,81.265,81.305,532900001.0
2009-11-03 22:02:00,81.31,81.31,81.29,81.31,194900000.0
2009-11-03 22:03:00,81.31,81.31,81.265,81.27,267600000.0
2009-11-03 22:04:00,81.27,81.27,81.21,81.21,279100000.0
2009-11-03 22:05:00,81.21,81.315,81.2,81.305,536100000.0
2009-11-03 22:06:00,81.305,81.305,81.265,81.265,263099999.0
2009-11-03 22:07:00,81.265,81.305,81.265,81.3,423000000.0
2009-11-03 22:08:00,81.295,81.325,81.295,81.295,494600000.0
2009-11-03 22:09:00,81.295,81.3,81.275,81.29,413700001.0
2009-11-03 22:10:00,81.295,81.31,81.28,81.28,283399999.0
2009-11-03 22:11:00,81.285,81.29,81.26,81.285,427399999.0
2009-11-03 22:12:00,81.285,81.32,81.285,81.32,387300000.0
2009-11-03 22:13:00,81.32,81.32,81.28,81.28,251900000.0
2009-11-03 22:14:00,81.28,81.28,81.23,81.24,456000000.0
2009-11-03 22:15:00,81.24,81.265,81.225,81.255,318500000.0
2009-11-03 22:16:00,81.26,81.29,81.245,81.255,319100002.0
2009-11-03 22:17:00,81.26,81.285,81.26,81.28,192300000.0
2009-11-03 22:18:00,81.285,81.3,81.28,81.29,291399999.0
2009-11-03 22:19:00,81.29,81.31,81.29,81.305,87000000.0
2009-11-03 22:20:00,81.295,81.325,81.28,81.32,218300000.0
2009-11-03 22:21:00,81.32,81.32,81.295,81.3,184000000.0
2009-11-03 22:22:00,81.295,81.31,81.285,81.31,337300000.0
2009-11-03 22:23:00,81.31,81.335,81.305,81.32,432799999.0
2009-11-03 22:24:00,81.315,81.32,81.31,81.32,88400000.0
2009-11-03 22:25:00,81.32,81.32,81.305,81.31,171700000.0
2009-11-03 22:26:00,81.31,81.325,81.31,81.315,192100002.0
2009-11-03 22:27:00,81.315,81.335,81.31,81.335,134800000.0
2009-11-03 22:28:00,81.34,81.34,81.325,81.335,183800000.0
2009-11-03 22:29:00,81.335,81.41,81.335,81.405,660899999.0
2009-11-03 22:30:00,81.41,81.47,81.41,81.47,585000003.0
2009-11-03 22:31:00,81.47,81.52,81.47,81.51,577800001.0
2009-11-03 22:32:00,81.51,81.525,81.47,81.475,329600000.0
2009-11-03 22:33:00,81.475,81.48,81.47,81.475,201300000.0
2009-11-03 22:34:00,81.47,81.525,81.47,81.515,481600000.0
2009-11-03 22:35:00,81.515,81.55,81.5,81.55,449099999.0
2009-11-03 22:36:00,81.55,81.555,81.505,81.505,288400000.0
2009-11-03 22:37:00,81.505,81.515,81.495,81.5,83600000.0
2009-11-03 22:38:00,81.5,81.53,81.495,81.53,190800000.0
2009-11-03 22:39:00,81.53,81.53,81.52,81.53,131200000.0
2009-11-03 22:40:00,81.53,81.55,81.52,81.525,322900002.0
2009-11-03 22:41:00,81.535,81.535,81.49,81.515,410600001.0
2009-11-03 22:42:00,81.515,81.515,81.46,81.47,416200001.0
2009-11-03 22:43:00,81.47,81.47,81.43,81.435,725500000.0
2009-11-03 22:44:00,81.435,81.46,81.42,81.46,413900000.0
2009-11-03 22:45:00,81.46,81.46,81.455,81.455,128000000.0
2009-11-03 22:46:00,81.455,81.51,81.455,81.505,601300000.0
2009-11-03 22:47:00,81.505,81.51,81.495,81.5,366200000.0
2009-11-03 22:48:00,81.505,81.535,81.5,81.535,379800000.0
2009-11-03 22:49:00,81.535,81.535,81.5,81.505,83900000.0
2009-11-03 22:50:00,81.505,81.505,81.475,81.48,90200000.0
2009-11-03 22:51:00,81.48,81.48,81.43,81.43,469099999.0
2009-11-03 22:52:00,81.425,81.445,81.42,81.44,439600001.0
2009-11-03 22:53:00,81.435,81.445,81.42,81.435,332700000.0
2009-11-03 22:54:00,81.435,81.455,81.425,81.445,448100000.0
2009-11-03 22:55:00,81.445,81.445,81.43,81.445,283400001.0
2009-11-03 22:56:00,81.445,81.46,81.44,81.455,467299995.0
2009-11-03 22:57:00,81.455,81.455,81.445,81.455,113800000.0
2009-11-03 22:58:00,81.45,81.465,81.45,81.465,167200000.0
2009-11-03 22:59:00,81.465,81.505,81.465,81.5,188200000.0
2009-11-03 23:00:00,81.505,81.505,81.48,81.49,355800000.0
2009-11-03 23:01:00,81.49,81.5,81.485,81.49,121200000.0
2009-11-03 23:02:00,81.485,81.505,81.485,81.485,85600000.0
2009-11-03 23:03:00,81.485,81.51,81.48,81.505,248300000.0
2009-11-03 23:04:00,81.505,81.515,81.48,81.485,204300000.0
2009-11-03 23:05:00,81.485,81.495,81.465,81.485,307600000.0
2009-11-03 23:06:00,81.49,81.49,81.475,81.485,82700000.0
2009-11-03 23:07:00,81.485,81.525,81.485,81.515,189900000.0
2009-11-03 23:08:00,81.515,81.535,81.505,81.535,146800000.0
2009-11-03 23:09:00,81.535,81.535,81.515,81.53,145100000.0
2009-11-03 23:10:00,81.53,81.535,81.52,81.52,156000000.0
2009-11-03 23:11:00,81.52,81.53,81.52,81.525,119500000.0
2009-11-03 23:12:00,81.525,81.535,81.525,81.535,180900000.0
2009-11-03 23:13:00,81.535,81.565,81.535,81.555,362300000.0
2009-11-03 23:14:00,81.555,81.56,81.545,81.545,277300000.0
2009-11-03 23:15:00,81.545,81.56,81.545,81.555,208400000.0
2009-11-03 23:16:00,81.55,81.565,81.55,81.56,146200000.0
2009-11-03 23:17:00,81.555,81.56,81.545,81.545,211000000.0
2009-11-03 23:18:00,81.545,81.555,81.545,81.555,44900000.0
2009-11-03 23:19:00,81.56,81.57,81.555,81.555,92000000.0
2009-11-03 23:20:00,81.555,81.56,81.555,81.555,332800000.0
2009-11-03 23:21:00,81.555,81.555,81.555,81.555,16200000.0
2009-11-03 23:22:00,81.555,81.565,81.555,81.555,252100000.0
2009-11-03 23:23:00,81.555,81.61,81.55,81.59,195900000.0
2009-11-03 23:24:00,81.595,81.62,81.585,81.62,219500000.0
2009-11-03 23:25:00,81.62,81.63,81.615,81.62,158000000.0
2009-11-03 23:26:00,81.625,81.63,81.605,81.615,115000000.0
2009-11-03 23:27:00,81.615,81.62,81.61,81.61,76000000.0
2009-11-03 23:28:00,81.62,81.62,81.61,81.615,104200000.0
2009-11-03 23:29:00,81.615,81.62,81.605,81.615,298600000.0
2009-11-03 23:30:00,81.615,81.63,81.59,81.605,388000000.0
2009-11-03 23:31:00,81.605,81.615,81.605,81.61,36500000.0
2009-11-03 23:32:00,81.605,81.605,81.595,81.595,59100000.0
2009-11-03 23:33:00,81.595,81.595,81.585,81.585,75700000.0
2009-11-03 23:34:00,81.585,81.595,81.585,81.585,78000000.0
2009-11-03 23:35:00,81.585,81.59,81.58,81.59,148600000.0
2009-11-03 23:36:00,81.59,81.6,81.59,81.6,184200000.0
2009-11-03 23:37:00,81.6,81.61,81.595,81.6,289600000.0
2009-11-03 23:38:00,81.6,81.61,81.58,81.59,320100000.0
2009-11-03 23:39:00,81.59,81.595,81.59,81.59,139500000.0
2009-11-03 23:40:00,81.59,81.6,81.575,81.58,368900000.0
2009-11-03 23:41:00,81.58,81.59,81.575,81.58,199900000.0
2009-11-03 23:42:00,81.58,81.58,81.58,81.58,159000000.0
2009-11-03 23:43:00,81.58,81.625,81.58,81.61,260800000.0
2009-11-03 23:44:00,81.615,81.615,81.605,81.61,123500000.0
2009-11-03 23:45:00,81.61,81.65,81.61,81.64,174800000.0
2009-11-03 23:46:00,81.635,81.64,81.63,81.63,215400000.0
2009-11-03 23:47:00,81.635,81.635,81.585,81.585,126400000.0
2009-11-03 23:48:00,81.59,81.59,81.565,81.58,101800000.0
2009-11-03 23:49:00,81.58,81.58,81.545,81.56,273500000.0
2009-11-03 23:50:00,81.56,81.57,81.535,81.535,171300000.0
2009-11-03 23:51:00,81.535,81.55,81.53,81.54,277900000.0
2009-11-03 23:52:00,81.54,81.55,81.53,81.545,292600000.0
2009-11-03 23:53:00,81.545,81.545,81.535,81.535,217900000.0
2009-11-03 23:54:00,81.535,81.54,81.53,81.53,120100000.0
2009-11-03 23:55:00,81.53,81.53,81.52,81.525,73600000.0
2009-11-03 23:56:00,81.525,81.555,81.52,81.53,154100000.0
2009-11-03 23:57:00,81.53,81.535,81.525,81.53,124400000.0
2009-11-03 23:58:00,81.525,81.54,81.525,81.53,62900000.0
2009-11-03 23:59:00,81.53,81.53,81.47,81.475,84300000.0
2009-11-04 00:00:00,81.465,81.53,81.465,81.505,21000000.0
2009-11-04 00:01:00,81.5,81.5,81.49,81.49,8000000.0
2009-11-04 00:02:00,81.49,81.5,81.49,81.5,24800000.0
2009-11-04 00:03:00,81.5,81.505,81.495,81.505,13000000.0
2009-11-04 00:04:00,81.5,81.53,81.5,81.52,20200000.0
2009-11-04 00:05:00,81.52,81.525,81.51,81.51,7000000.0
2009-11-04 00:06:00,81.51,81.53,81.49,81.505,22200000.0
2009-11-04 00:07:00,81.51,81.55,81.5,81.55,26600000.0
2009-11-04 00:08:00,81.555,81.565,81.55,81.56,46900000.0
2009-11-04 00:09:00,81.56,81.62,81.56,81.595,65600000.0
2009-11-04 00:10:00,81.595,81.615,81.575,81.595,31400000.0
2009-11-04 00:11:00,81.595,81.6,81.595,81.6,8000000.0
2009-11-04 00:12:00,81.595,81.595,81.585,81.59,17600000.0
2009-11-04 00:13:00,81.59,81.59,81.585,81.59,21000000.0
2009-11-04 00:14:00,81.59,81.59,81.59,81.59,6000000.0
2009-11-04 00:15:00,81.59,81.59,81.57,81.575,42200000.0
2009-11-04 00:16:00,81.575,81.605,81.575,81.59,27000000.0
2009-11-04 00:17:00,81.6,81.605,81.58,81.585,28000000.0
2009-11-04 00:18:00,81.6,81.61,81.585,81.61,24000000.0
2009-11-04 00:19:00,81.605,81.61,81.605,81.61,10800000.0
2009-11-04 00:20:00,81.605,81.605,81.565,81.58,55500000.0
2009-11-04 00:21:00,81.575,81.605,81.575,81.6,25300000.0
2009-11-04 00:22:00,81.6,81.6,81.565,81.565,13400000.0
2009-11-04 00:23:00,81.565,81.565,81.555,81.56,57800000.0
2009-11-04 00:24:00,81.56,81.56,81.535,81.54,52000000.0
2009-11-04 00:25:00,81.54,81.545,81.54,81.54,13600000.0
2009-11-04 00:26:00,81.545,81.545,81.535,81.54,8600000.0
2009-11-04 00:27:00,81.54,81.54,81.53,81.53,11300000.0
2009-11-04 00:28:00,81.535,81.54,81.535,81.54,10300000.0
2009-11-04 00:29:00,81.54,81.54,81.52,81.54,28200000.0
2009-11-04 00:30:00,81.54,81.56,81.535,81.545,36400000.0
2009-11-04 00:31:00,81.545,81.565,81.54,81.565,28000000.0
2009-11-04 00:32:00,81.565,81.575,81.56,81.56,17800000.0
2009-11-04 00:33:00,81.565,81.57,81.55,81.555,24600000.0
2009-11-04 00:34:00,81.555,81.565,81.55,81.56,28800000.0
2009-11-04 00:35:00,81.56,81.575,81.56,81.57,14400000.0
2009-11-04 00:36:00,81.57,81.575,81.56,81.56,32300000.0
2009-11-04 00:37:00,81.56,81.565,81.525,81.525,30000000.0
2009-11-04 00:38:00,81.525,81.54,81.51,81.525,36600000.0
2009-11-04 00:39:00,81.525,81.535,81.52,81.535,31600000.0
2009-11-04 00:40:00,81.535,81.535,81.53,81.535,17400000.0
2009-11-04 00:41:00,81.535,81.535,81.53,81.535,30300000.0
2009-11-04 00:42:00,81.535,81.535,81.51,81.525,27800000.0
2009-11-04 00:43:00,81.52,81.525,81.52,81.52,6600000.0
2009-11-04 00:44:00,81.525,81.54,81.52,81.525,32200000.0
2009-11-04 00:45:00,81.525,81.53,81.525,81.53,9800000.0
2009-11-04 00:46:00,81.525,81.53,81.525,81.53,5600000.0
2009-11-04 00:47:00,81.53,81.535,81.52,81.52,29500000.0
2009-11-04 00:48:00,81.52,81.54,81.515,81.535,41900000.0
2009-11-04 00:49:00,81.535,81.535,81.52,81.53,19600000.0
2009-11-04 00:50:00,81.525,81.53,81.49,81.495,11000000.0
2009-11-04 00:51:00,81.495,81.505,81.49,81.505,11800000.0
2009-11-04 00:52:00,81.5,81.5,81.487,81.492,182400000.0
2009-11-04 00:53:00,81.505,81.505,81.485,81.505,73600000.0
2009-11-04 00:54:00,81.481,81.498,81.472,81.49,539199997.0
2009-11-04 00:55:00,81.505,81.515,81.505,81.51,66300000.0
2009-11-04 00:56:00,81.51,81.52,81.505,81.51,33600000.0
2009-11-04 00:57:00,81.51,81.525,81.505,81.505,94400000.0
2009-11-04 00:58:00,81.505,81.52,81.505,81.52,89700000.0
2009-11-04 00:59:00,81.52,81.52,81.515,81.52,6000000.0
2009-11-04 01:00:00,81.52,81.56,81.515,81.52,133800000.0
2009-11-04 01:01:00,81.52,81.53,81.51,81.52,105200000.0
2009-11-04 01:02:00,81.525,81.525,81.505,81.51,195000000.0
2009-11-04 01:03:00,81.51,81.515,81.505,81.505,79000000.0
2009-11-04 01:04:00,81.51,81.51,81.505,81.505,69200000.0
2009-11-04 01:05:00,81.505,81.53,81.5,81.53,156300000.0
2009-11-04 01:06:00,81.53,81.535,81.505,81.535,66800000.0
2009-11-04 01:07:00,81.535,81.545,81.535,81.535,103400000.0
2009-11-04 01:08:00,81.535,81.55,81.52,81.55,227300000.0
2009-11-04 01:09:00,81.56,81.59,81.555,81.58,163500000.0
2009-11-04 01:10:00,81.58,81.605,81.58,81.595,148299999.0
2009-11-04 01:11:00,81.595,81.615,81.595,81.61,181700000.0
2009-11-04 01:12:00,81.61,81.61,81.595,81.6,223300000.0
2009-11-04 01:13:00,81.6,81.63,81.595,81.63,226200000.0
2009-11-04 01:14:00,81.63,81.645,81.61,81.645,106200000.0
2009-11-04 01:15:00,81.65,81.655,81.65,81.65,63800000.0
2009-11-04 01:16:00,81.66,81.67,81.66,81.67,60400000.0
2009-11-04 01:17:00,81.67,81.68,81.67,81.675,56000000.0
2009-11-04 01:18:00,81.675,81.68,81.675,81.68,22000000.0
2009-11-04 01:19:00,81.68,81.69,81.675,81.68,76600000.0
2009-11-04 01:20:00,81.695,81.695,81.66,81.66,42200000.0
2009-11-04 01:21:00,81.665,81.67,81.655,81.655,86400000.0
2009-11-04 01:22:00,81.66,81.675,81.655,81.675,137400000.0
2009-11-04 01:23:00,81.67,81.68,81.67,81.68,34300000.0
2009-11-04 01:24:00,81.68,81.68,81.67,81.68,43000000.0
2009-11-04 01:25:00,81.68,81.68,81.67,81.675,18300000.0
2009-11-04 01:26:00,81.675,81.68,81.67,81.68,72300000.0
2009-11-04 01:27:00,81.68,81.68,81.67,81.675,27400000.0
2009-11-04 01:28:00,81.675,81.7,81.675,81.7,126900000.0
2009-11-04 01:29:00,81.7,81.7,81.685,81.695,74700000.0
2009-11-04 01:30:00,81.69,81.695,81.69,81.69,123000000.0
2009-11-04 01:31:00,81.69,81.72,81.69,81.71,133200000.0
2009-11-04 01:32:00,81.71,81.72,81.71,81.715,46600000.0
2009-11-04 01:33:00,81.715,81.75,81.715,81.745,191700000.0
2009-11-04 01:34:00,81.745,81.745,81.73,81.74,81900000.0
2009-11-04 01:35:00,81.735,81.76,81.73,81.755,129900000.0
2009-11-04 01:36:00,81.755,81.765,81.745,81.755,336700000.0
2009-11-04 01:37:00,81.76,81.77,81.755,81.77,35600000.0
2009-11-04 01:38:00,81.77,81.77,81.75,81.76,62800000.0
2009-11-04 01:39:00,81.77,81.77,81.745,81.75,175300000.0
2009-11-04 01:40:00,81.75,81.75,81.7,81.71,152600000.0
2009-11-04 01:41:00,81.71,81.715,81.695,81.715,201100000.0
2009-11-04 01:42:00,81.72,81.72,81.685,81.69,211900000.0
2009-11-04 01:43:00,81.685,81.685,81.675,81.68,45900000.0
2009-11-04 01:44:00,81.68,81.695,81.68,81.69,72500000.0
2009-11-04 01:45:00,81.69,81.71,81.69,81.705,279799999.0
2009-11-04 01:46:00,81.705,81.705,81.685,81.685,218600000.0
2009-11-04 01:47:00,81.685,81.685,81.65,81.65,160800000.0
2009-11-04 01:48:00,81.65,81.665,81.645,81.655,168800001.0
2009-11-04 01:49:00,81.655,81.665,81.64,81.64,259800000.0
2009-11-04 01:50:00,81.635,81.64,81.625,81.64,250200000.0
2009-11-04 01:51:00,81.64,81.65,81.64,81.645,62900000.0
2009-11-04 01:52:00,81.645,81.66,81.645,81.66,200100000.0
2009-11-04 01:53:00,81.66,81.7,81.66,81.69,238600000.0
2009-11-04 01:54:00,81.69,81.71,81.69,81.695,219799999.0
2009-11-04 01:55:00,81.695,81.71,81.68,81.7,163900000.0
2009-11-04 01:56:00,81.7,81.71,81.7,81.71,99700000.0
2009-11-04 01:57:00,81.71,81.72,81.695,81.715,245900000.0
2009-11-04 01:58:00,81.715,81.745,81.715,81.74,237600000.0
2009-11-04 01:59:00,81.74,81.76,81.725,81.755,254099999.0
2009-11-04 02:00:00,81.755,81.755,81.715,81.74,90700000.0
2009-11-04 02:01:00,81.74,81.74,81.71,81.71,147800000.0
2009-11-04 02:02:00,81.71,81.715,81.69,81.69,156400000.0
2009-11-04 02:03:00,81.695,81.71,81.69,81.69,128100000.0
2009-11-04 02:04:00,81.69,81.71,81.69,81.69,153000000.0
2009-11-04 02:05:00,81.69,81.7,81.685,81.685,169200000.0
2009-11-04 02:06:00,81.685,81.685,81.64,81.655,292700000.0
2009-11-04 02:07:00,81.655,81.66,81.635,81.635,354300000.0
2009-11-04 02:08:00,81.635,81.64,81.625,81.635,226600000.0
2009-11-04 02:09:00,81.635,81.64,81.62,81.625,254100000.0
2009-11-04 02:10:00,81.625,81.64,81.615,81.635,290500000.0
2009-11-04 02:11:00,81.635,81.64,81.595,81.595,346000000.0
2009-11-04 02:12:00,81.6,81.64,81.595,81.615,289800000.0
2009-11-04 02:13:00,81.615,81.625,81.61,81.61,182099999.0
2009-11-04 02:14:00,81.61,81.65,81.59,81.6,294500000.0
2009-11-04 02:15:00,81.6,81.605,81.585,81.59,73900000.0
2009-11-04 02:16:00,81.59,81.595,81.58,81.58,163500000.0
2009-11-04 02:17:00,81.58,81.585,81.525,81.53,357900000.0
2009-11-04 02:18:00,81.53,81.54,81.52,81.53,296300000.0
2009-11-04 02:19:00,81.53,81.54,81.5,81.505,163400000.0
2009-11-04 02:20:00,81.505,81.51,81.495,81.51,275100000.0
2009-11-04 02:21:00,81.51,81.51,81.5,81.505,173500000.0
2009-11-04 02:22:00,81.505,81.515,81.505,81.505,85700000.0
2009-11-04 02:23:00,81.505,81.52,81.495,81.51,234600000.0
2009-11-04 02:24:00,81.505,81.52,81.505,81.515,361600000.0
2009-11-04 02:25:00,81.515,81.52,81.5,81.51,132200000.0
2009-11-04 02:26:00,81.505,81.53,81.49,81.49,447700000.0
2009-11-04 02:27:00,81.49,81.51,81.485,81.51,490500000.0
2009-11-04 02:28:00,81.51,81.545,81.505,81.535,124700000.0
2009-11-04 02:29:00,81.53,81.56,81.49,81.5,80100000.0
2009-11-04 02:30:00,81.52,81.52,80.76,81.025,585000005.0
2009-11-04 02:31:00,81.015,81.09,80.97,81.06,284000000.0
2009-11-04 02:32:00,81.06,81.095,81.045,81.07,316100000.0
2009-11-04 02:33:00,81.07,81.13,81.07,81.1,285300000.0
2009-11-04 02:34:00,81.1,81.145,81.075,81.14,346400000.0
2009-11-04 02:35:00,81.14,81.155,81.125,81.13,183900000.0
2009-11-04 02:36:00,81.13,81.145,81.08,81.08,239800000.0
2009-11-04 02:37:00,81.08,81.095,81.035,81.095,273900000.0
2009-11-04 02:38:00,81.095,81.1,81.075,81.08,450100000.0
2009-11-04 02:39:00,81.07,81.09,81.03,81.04,269800000.0
2009-11-04 02:40:00,81.03,81.1,81.03,81.075,122000000.0
2009-11-04 02:41:00,81.075,81.095,81.07,81.09,230800000.0
2009-11-04 02:42:00,81.095,81.11,81.09,81.1,116000000.0
2009-11-04 02:43:00,81.1,81.115,81.085,81.105,469200000.0
2009-11-04 02:44:00,81.105,81.22,81.1,81.2,340200000.0
2009-11-04 02:45:00,81.2,81.215,81.165,81.175,479500000.0
2009-11-04 02:46:00,81.175,81.275,81.17,81.27,321900000.0
2009-11-04 02:47:00,81.27,81.315,81.26,81.31,196500000.0
2009-11-04 02:48:00,81.31,81.32,81.27,81.27,206200000.0
2009-11-04 02:49:00,81.26,81.265,81.15,81.17,405500000.0
2009-11-04 02:50:00,81.17,81.21,81.17,81.205,264600000.0
2009-11-04 02:51:00,81.205,81.21,81.14,81.14,200700000.0
2009-11-04 02:52:00,81.14,81.16,81.12,81.12,276100000.0
2009-11-04 02:53:00,81.12,81.13,81.065,81.07,227100000.0
2009-11-04 02:54:00,81.075,81.075,80.96,80.96,292800000.0
2009-11-04 02:55:00,80.965,80.985,80.925,80.985,346800000.0
2009-11-04 02:56:00,80.985,81.03,80.985,81.015,159100000.0
2009-11-04 02:57:00,81.015,81.045,81.015,81.015,122900000.0
2009-11-04 02:58:00,81.015,81.035,81.0,81.035,132900000.0
2009-11-04 02:59:00,81.035,81.075,81.015,81.065,172800000.0
2009-11-04 03:00:00,81.07,81.105,81.065,81.1,179700000.0
2009-11-04 03:01:00,81.1,81.1,81.08,81.09,142900000.0
2009-11-04 03:02:00,81.09,81.09,81.05,81.05,185100000.0
2009-11-04 03:03:00,81.055,81.065,81.05,81.065,141800000.0
2009-11-04 03:04:00,81.065,81.1,81.06,81.09,71800000.0
2009-11-04 03:05:00,81.09,81.13,81.09,81.12,148000000.0
2009-11-04 03:06:00,81.125,81.185,81.12,81.185,182400000.0
2009-11-04 03:07:00,81.18,81.205,81.175,81.19,245200000.0
2009-11-04 03:08:00,81.195,81.195,81.16,81.18,217900000.0
2009-11-04 03:09:00,81.18,81.205,81.18,81.2,231700000.0
2009-11-04 03:10:00,81.2,81.235,81.2,81.23,208700000.0
2009-11-04 03:11:00,81.23,81.265,81.215,81.265,169300000.0
2009-11-04 03:12:00,81.265,81.285,81.26,81.265,208900000.0
2009-11-04 03:13:00,81.265,81.265,81.225,81.25,186200000.0
2009-11-04 03:14:00,81.25,81.255,81.195,81.195,153100000.0
2009-11-04 03:15:00,81.19,81.195,81.14,81.145,271400000.0
2009-11-04 03:16:00,81.145,81.205,81.135,81.195,169600000.0
2009-11-04 03:17:00,81.205,81.205,81.19,81.195,33400000.0
2009-11-04 03:18:00,81.195,81.195,81.18,81.18,26400000.0
2009-11-04 03:19:00,81.18,81.185,81.14,81.165,126900000.0
2009-11-04 03:20:00,81.165,81.175,81.165,81.175,41200000.0
2009-11-04 03:21:00,81.165,81.175,81.16,81.17,44800000.0
2009-11-04 03:22:00,81.17,81.225,81.155,81.21,160400000.0
2009-11-04 03:23:00,81.2,81.215,81.165,81.205,99800000.0
2009-11-04 03:24:00,81.2,81.235,81.2,81.23,155700000.0
2009-11-04 03:25:00,81.225,81.23,81.215,81.23,103400000.0
2009-11-04 03:26:00,81.235,81.255,81.235,81.255,97300000.0
2009-11-04 03:27:00,81.26,81.315,81.26,81.275,347300000.0
2009-11-04 03:28:00,81.275,81.295,81.245,81.245,231100000.0
2009-11-04 03:29:00,81.245,81.27,81.245,81.27,146800000.0
2009-11-04 03:30:00,81.27,81.275,81.265,81.265,55300000.0
2009-11-04 03:31:00,81.265,81.27,81.235,81.235,126500000.0
2009-11-04 03:32:00,81.235,81.235,81.19,81.23,261700000.0
2009-11-04 03:33:00,81.235,81.235,81.22,81.225,85400000.0
2009-11-04 03:34:00,81.225,81.255,81.225,81.245,73100000.0
2009-11-04 03:35:00,81.245,81.265,81.23,81.25,86100000.0
2009-11-04 03:36:00,81.255,81.255,81.22,81.235,131300000.0
2009-11-04 03:37:00,81.235,81.25,81.235,81.24,107900000.0
2009-11-04 03:38:00,81.24,81.25,81.225,81.25,162800000.0
2009-11-04 03:39:00,81.25,81.25,81.23,81.23,144700000.0
2009-11-04 03:40:00,81.23,81.255,81.225,81.255,72900000.0
2009-11-04 03:41:00,81.255,81.285,81.24,81.285,251800000.0
2009-11-04 03:42:00,81.285,81.285,81.245,81.245,164700000.0
2009-11-04 03:43:00,81.245,81.245,81.23,81.235,123300000.0
2009-11-04 03:44:00,81.23,81.23,81.225,81.225,75300000.0
2009-11-04 03:45:00,81.225,81.225,81.175,81.175,174700000.0
2009-11-04 03:46:00,81.175,81.18,81.105,81.105,264400000.0
2009-11-04 03:47:00,81.11,81.13,81.105,81.125,249000000.0
2009-11-04 03:48:00,81.135,81.135,81.11,81.125,307300000.0
2009-11-04 03:49:00,81.13,81.15,81.125,81.15,235700000.0
2009-11-04 03:50:00,81.15,81.165,81.115,81.115,240700000.0
2009-11-04 03:51:00,81.115,81.13,81.075,81.075,253400000.0
2009-11-04 03:52:00,81.075,81.105,81.05,81.1,349700000.0
2009-11-04 03:53:00,81.11,81.12,81.095,81.12,258000000.0
2009-11-04 03:54:00,81.12,81.13,81.11,81.13,169900000.0
2009-11-04 03:55:00,81.13,81.135,81.115,81.135,270700000.0
2009-11-04 03:56:00,81.135,81.14,81.105,81.115,265500000.0
2009-11-04 03:57:00,81.115,81.145,81.105,81.135,228300000.0
2009-11-04 03:58:00,81.13,81.14,81.125,81.135,69600000.0
2009-11-04 03:59:00,81.135,81.135,81.12,81.13,186700000.0
2009-11-04 04:00:00,81.13,81.135,81.115,81.12,326000000.0
2009-11-04 04:01:00,81.12,81.135,81.115,81.125,233400000.0
2009-11-04 04:02:00,81.125,81.13,81.105,81.115,179600000.0
2009-11-04 04:03:00,81.115,81.12,81.105,81.12,168600000.0
2009-11-04 04:04:00,81.12,81.135,81.115,81.135,212300000.0
2009-11-04 04:05:00,81.135,81.15,81.135,81.145,84800000.0
2009-11-04 04:06:00,81.145,81.16,81.145,81.155,38600000.0
2009-11-04 04:07:00,81.15,81.165,81.15,81.16,104200000.0
2009-11-04 04:08:00,81.155,81.165,81.145,81.165,169700000.0
2009-11-04 04:09:00,81.16,81.165,81.145,81.15,70000000.0
2009-11-04 04:10:00,81.15,81.22,81.14,81.215,212100000.0
2009-11-04 04:11:00,81.215,81.215,81.17,81.18,276200000.0
2009-11-04 04:12:00,81.18,81.22,81.155,81.165,368500000.0
2009-11-04 04:13:00,81.165,81.165,81.15,81.165,218000000.0
2009-11-04 04:14:00,81.155,81.185,81.15,81.185,163400000.0
2009-11-04 04:15:00,81.18,81.2,81.18,81.18,306700000.0
2009-11-04 04:16:00,81.18,81.185,81.165,81.165,316500000.0
2009-11-04 04:17:00,81.165,81.185,81.16,81.17,394300001.0
2009-11-04 04:18:00,81.17,81.17,81.125,81.13,200000000.0
2009-11-04 04:19:00,81.13,81.145,81.12,81.125,106700000.0
2009-11-04 04:20:00,81.125,81.155,81.125,81.13,218700000.0
2009-11-04 04:21:00,81.135,81.145,81.13,81.135,72900000.0
2009-11-04 04:22:00,81.15,81.17,81.14,81.155,211400000.0
2009-11-04 04:23:00,81.15,81.185,81.15,81.165,121700000.0
2009-11-04 04:24:00,81.165,81.17,81.16,81.17,181400000.0
2009-11-04 04:25:00,81.17,81.17,81.145,81.145,311900000.0
2009-11-04 04:26:00,81.145,81.15,81.135,81.14,161300000.0
2009-11-04 04:27:00,81.14,81.17,81.14,81.165,191000000.0
2009-11-04 04:28:00,81.165,81.17,81.145,81.165,352200000.0
2009-11-04 04:29:00,81.165,81.175,81.155,81.175,92500000.0
2009-11-04 04:30:00,81.175,81.175,81.165,81.165,38400000.0
2009-11-04 04:31:00,81.165,81.165,81.155,81.165,131400000.0
2009-11-04 04:32:00,81.17,81.205,81.17,81.195,124100000.0
2009-11-04 04:33:00,81.195,81.195,81.175,81.175,238600000.0
2009-11-04 04:34:00,81.18,81.2,81.175,81.185,219900000.0
2009-11-04 04:35:00,81.185,81.22,81.18,81.215,102700000.0
2009-11-04 04:36:00,81.215,81.255,81.21,81.255,149900000.0
2009-11-04 04:37:00,81.26,81.26,81.25,81.255,55400000.0
2009-11-04 04:38:00,81.255,81.26,81.24,81.245,208700000.0
2009-11-04 04:39:00,81.245,81.245,81.2,81.2,127100000.0
2009-11-04 04:40:00,81.2,81.215,81.18,81.2,142700000.0
2009-11-04 04:41:00,81.2,81.225,81.2,81.21,68300000.0
2009-11-04 04:42:00,81.22,81.25,81.22,81.245,273000000.0
2009-11-04 04:43:00,81.245,81.245,81.22,81.225,135100000.0
2009-11-04 04:44:00,81.225,81.245,81.225,81.24,98500000.0
2009-11-04 04:45:00,81.24,81.245,81.19,81.205,226100000.0
2009-11-04 04:46:00,81.205,81.225,81.205,81.225,61300000.0
2009-11-04 04:47:00,81.225,81.235,81.215,81.225,81700000.0
2009-11-04 04:48:00,81.22,81.24,81.22,81.23,20000000.0
2009-11-04 04:49:00,81.235,81.265,81.23,81.265,97800000.0
2009-11-04 04:50:00,81.275,81.285,81.255,81.255,92600000.0
2009-11-04 04:51:00,81.255,81.29,81.24,81.28,239900000.0
2009-11-04 04:52:00,81.26,81.27,81.23,81.235,201500000.0
2009-11-04 04:53:00,81.23,81.275,81.23,81.275,157300000.0
2009-11-04 04:54:00,81.275,81.29,81.265,81.29,117100000.0
2009-11-04 04:55:00,81.29,81.315,81.29,81.315,148800000.0
2009-11-04 04:56:00,81.315,81.335,81.315,81.33,220400000.0
2009-11-04 04:57:00,81.33,81.37,81.32,81.325,318100001.0
2009-11-04 04:58:00,81.325,81.34,81.32,81.325,128000000.0
2009-11-04 04:59:00,81.325,81.34,81.32,81.335,128600000.0
2009-11-04 05:00:00,81.335,81.335,81.325,81.325,66800000.0
2009-11-04 05:01:00,81.325,81.345,81.32,81.34,187400000.0
2009-11-04 05:02:00,81.34,81.34,81.315,81.325,79600000.0
2009-11-04 05:03:00,81.335,81.335,81.315,81.325,165400000.0
2009-11-04 05:04:00,81.33,81.36,81.315,81.32,283000000.0
2009-11-04 05:05:00,81.32,81.335,81.315,81.32,232400000.0
2009-11-04 05:06:00,81.325,81.33,81.315,81.33,164900000.0
2009-11-04 05:07:00,81.33,81.375,81.33,81.355,225900000.0
2009-11-04 05:08:00,81.36,81.36,81.355,81.355,154400000.0
2009-11-04 05:09:00,81.355,81.365,81.355,81.36,194900000.0
2009-11-04 05:10:00,81.36,81.36,81.355,81.355,135300000.0
2009-11-04 05:11:00,81.355,81.365,81.355,81.365,95500000.0
2009-11-04 05:12:00,81.365,81.365,81.365,81.365,4000000.0
2009-11-04 05:13:00,81.35,81.36,81.35,81.36,106800000.0
2009-11-04 05:14:00,81.36,81.365,81.34,81.355,88800000.0
2009-11-04 05:15:00,81.355,81.355,81.345,81.35,116200000.0
2009-11-04 05:16:00,81.345,81.355,81.345,81.355,78400000.0
2009-11-04 05:17:00,81.355,81.355,81.345,81.345,97600000.0
2009-11-04 05:18:00,81.345,81.37,81.345,81.37,100800000.0
2009-11-04 05:19:00,81.365,81.365,81.345,81.35,128900000.0
2009-11-04 05:20:00,81.355,81.365,81.35,81.365,89900000.0
2009-11-04 05:21:00,81.365,81.365,81.365,81.365,49600000.0
2009-11-04 05:22:00,81.365,81.37,81.365,81.365,80000000.0
2009-11-04 05:23:00,81.365,81.365,81.365,81.365,153600000.0
2009-11-04 05:24:00,81.365,81.375,81.365,81.365,124100000.0
2009-11-04 05:25:00,81.365,81.37,81.345,81.345,134700000.0
2009-11-04 05:26:00,81.345,81.345,81.345,81.345,65000000.0
2009-11-04 05:27:00,81.345,81.355,81.345,81.345,82600000.0
2009-11-04 05:28:00,81.345,81.35,81.345,81.35,153400000.0
2009-11-04 05:29:00,81.35,81.395,81.35,81.38,80200000.0
2009-11-04 05:30:00,81.38,81.39,81.375,81.38,276300000.0
2009-11-04 05:31:00,81.38,81.405,81.38,81.39,116600000.0
2009-11-04 05:32:00,81.385,81.4,81.385,81.385,69200000.0
2009-11-04 05:33:00,81.385,81.385,81.375,81.375,28500000.0
2009-11-04 05:34:00,81.375,81.395,81.375,81.39,268400000.0
2009-11-04 05:35:00,81.39,81.39,81.365,81.375,362500001.0
2009-11-04 05:36:00,81.375,81.395,81.375,81.375,173200000.0
2009-11-04 05:37:00,81.375,81.395,81.375,81.375,258100000.0
2009-11-04 05:38:00,81.375,81.385,81.37,81.38,92500000.0
2009-11-04 05:39:00,81.38,81.405,81.37,81.385,186700000.0
2009-11-04 05:40:00,81.385,81.385,81.365,81.365,234500000.0
2009-11-04 05:41:00,81.365,81.37,81.355,81.365,91400000.0
2009-11-04 05:42:00,81.365,81.365,81.365,81.365,2900000.0
2009-11-04 05:43:00,81.365,81.37,81.365,81.365,113400000.0
2009-11-04 05:44:00,81.365,81.365,81.365,81.365,52000000.0
2009-11-04 05:45:00,81.365,81.38,81.365,81.375,60700000.0
2009-11-04 05:46:00,81.375,81.39,81.375,81.39,72800000.0
2009-11-04 05:47:00,81.39,81.405,81.37,81.395,100000000.0
2009-11-04 05:48:00,81.405,81.405,81.38,81.385,50600000.0
2009-11-04 05:49:00,81.39,81.4,81.375,81.395,168900000.0
2009-11-04 05:50:00,81.395,81.4,81.385,81.395,116000000.0
2009-11-04 05:51:00,81.395,81.395,81.385,81.395,133500000.0
2009-11-04 05:52:00,81.395,81.395,81.385,81.395,63700000.0
2009-11-04 05:53:00,81.395,81.41,81.385,81.395,146600000.0
2009-11-04 05:54:00,81.4,81.4,81.385,81.385,114300000.0
2009-11-04 05:55:00,81.385,81.395,81.385,81.395,58400000.0
2009-11-04 05:56:00,81.4,81.4,81.385,81.385,105400000.0
2009-11-04 05:57:00,81.385,81.39,81.38,81.385,112000000.0
2009-11-04 05:58:00,81.375,81.385,81.37,81.38,73800000.0
2009-11-04 05:59:00,81.38,81.385,81.365,81.37,175300000.0
2009-11-04 06:00:00,81.37,81.385,81.37,81.375,46200000.0
2009-11-04 06:01:00,81.37,81.375,81.365,81.37,44400000.0
2009-11-04 06:02:00,81.37,81.38,81.365,81.37,138900000.0
2009-11-04 06:03:00,81.37,81.38,81.365,81.375,70600000.0
2009-11-04 06:04:00,81.375,81.38,81.375,81.38,16400000.0
2009-11-04 06:05:00,81.38,81.39,81.375,81.385,95700000.0
2009-11-04 06:06:00,81.38,81.385,81.375,81.38,43700000.0
2009-11-04 06:07:00,81.38,81.385,81.38,81.385,60300000.0
2009-11-04 06:08:00,81.38,81.395,81.38,81.385,53600000.0
2009-11-04 06:09:00,81.385,81.4,81.385,81.4,75100000.0
2009-11-04 06:10:00,81.4,81.4,81.395,81.395,76400000.0
2009-11-04 06:11:00,81.4,81.41,81.395,81.405,96700000.0
2009-11-04 06:12:00,81.4,81.415,81.395,81.41,189600000.0
2009-11-04 06:13:00,81.41,81.44,81.405,81.435,242300000.0
2009-11-04 06:14:00,81.435,81.45,81.435,81.44,288400000.0
2009-11-04 06:15:00,81.44,81.465,81.435,81.435,264600000.0
2009-11-04 06:16:00,81.435,81.45,81.43,81.445,149300000.0
2009-11-04 06:17:00,81.45,81.475,81.445,81.46,293200000.0
2009-11-04 06:18:00,81.46,81.48,81.455,81.47,280500000.0
2009-11-04 06:19:00,81.47,81.47,81.44,81.445,207200000.0
2009-11-04 06:20:00,81.445,81.455,81.445,81.455,38600000.0
2009-11-04 06:21:00,81.45,81.47,81.45,81.47,216000000.0
2009-11-04 06:22:00,81.475,81.52,81.475,81.475,260500000.0
2009-11-04 06:23:00,81.475,81.485,81.47,81.48,282200000.0
2009-11-04 06:24:00,81.48,81.485,81.47,81.475,146100000.0
2009-11-04 06:25:00,81.475,81.485,81.445,81.45,183500000.0
2009-11-04 06:26:00,81.45,81.46,81.45,81.46,93900000.0
2009-11-04 06:27:00,81.45,81.465,81.45,81.465,41000000.0
2009-11-04 06:28:00,81.455,81.48,81.455,81.475,82200000.0
2009-11-04 06:29:00,81.475,81.475,81.445,81.45,156200000.0
2009-11-04 06:30:00,81.445,81.45,81.44,81.445,158900000.0
2009-11-04 06:31:00,81.45,81.455,81.45,81.45,54300000.0
2009-11-04 06:32:00,81.45,81.46,81.445,81.46,111000000.0
2009-11-04 06:33:00,81.45,81.46,81.45,81.455,41000000.0
2009-11-04 06:34:00,81.45,81.45,81.45,81.45,53100000.0
2009-11-04 06:35:00,81.45,81.465,81.44,81.44,71000000.0
2009-11-04 06:36:00,81.44,81.45,81.425,81.445,42200000.0
2009-11-04 06:37:00,81.445,81.445,81.42,81.445,32100000.0
2009-11-04 06:38:00,81.445,81.465,81.42,81.42,146800000.0
2009-11-04 06:39:00,81.42,81.44,81.42,81.44,110100000.0
2009-11-04 06:40:00,81.435,81.45,81.43,81.45,66100000.0
2009-11-04 06:41:00,81.445,81.46,81.44,81.46,97700000.0
2009-11-04 06:42:00,81.46,81.465,81.445,81.45,151700000.0
2009-11-04 06:43:00,81.45,81.465,81.445,81.45,193800000.0
2009-11-04 06:44:00,81.45,81.465,81.45,81.46,54700000.0
2009-11-04 06:45:00,81.46,81.46,81.445,81.455,206900000.0
2009-11-04 06:46:00,81.455,81.46,81.44,81.45,519300002.0
2009-11-04 06:47:00,81.445,81.465,81.445,81.45,243900002.0
2009-11-04 06:48:00,81.455,81.455,81.43,81.435,195100001.0
2009-11-04 06:49:00,81.44,81.44,81.43,81.435,131800000.0
2009-11-04 06:50:00,81.435,81.44,81.425,81.43,184700000.0
2009-11-04 06:51:00,81.43,81.44,81.43,81.435,158500000.0
2009-11-04 06:52:00,81.435,81.455,81.435,81.45,133900000.0
2009-11-04 06:53:00,81.45,81.45,81.45,81.45,6700000.0
2009-11-04 06:54:00,81.45,81.45,81.44,81.44,109100000.0
2009-11-04 06:55:00,81.44,81.44,81.435,81.435,37500000.0
2009-11-04 06:56:00,81.435,81.44,81.425,81.425,92700000.0
2009-11-04 06:57:00,81.42,81.425,81.41,81.41,377500002.0
2009-11-04 06:58:00,81.41,81.435,81.405,81.435,99800000.0
2009-11-04 06:59:00,81.43,81.43,81.43,81.43,23500000.0
2009-11-04 07:00:00,81.43,81.455,81.43,81.44,147200000.0
2009-11-04 07:01:00,81.44,81.45,81.44,81.45,100800000.0
2009-11-04 07:02:00,81.45,81.465,81.445,81.45,276800000.0
2009-11-04 07:03:00,81.455,81.455,81.45,81.45,9200000.0
2009-11-04 07:04:00,81.455,81.46,81.455,81.46,119700000.0
2009-11-04 07:05:00,81.46,81.465,81.455,81.455,55700000.0
2009-11-04 07:06:00,81.455,81.46,81.45,81.455,37700000.0
2009-11-04 07:07:00,81.455,81.455,81.44,81.445,98300000.0
2009-11-04 07:08:00,81.44,81.46,81.435,81.455,147300000.0
2009-11-04 07:09:00,81.455,81.46,81.44,81.445,84600000.0
2009-11-04 07:10:00,81.44,81.44,81.435,81.435,30500000.0
2009-11-04 07:11:00,81.435,81.445,81.43,81.44,79800000.0
2009-11-04 07:12:00,81.44,81.44,81.43,81.435,58700000.0
2009-11-04 07:13:00,81.435,81.445,81.425,81.435,81900000.0
2009-11-04 07:14:00,81.44,81.46,81.44,81.445,53700000.0
2009-11-04 07:15:00,81.45,81.455,81.43,81.435,85800000.0
2009-11-04 07:16:00,81.435,81.46,81.42,81.445,134100000.0
2009-11-04 07:17:00,81.445,81.465,81.445,81.46,128000000.0
2009-11-04 07:18:00,81.455,81.46,81.455,81.455,133100000.0
2009-11-04 07:19:00,81.455,81.465,81.45,81.455,162600000.0
2009-11-04 07:20:00,81.46,81.52,81.455,81.5,267100000.0
2009-11-04 07:21:00,81.505,81.52,81.495,81.5,251400000.0
2009-11-04 07:22:00,81.5,81.515,81.5,81.505,255800000.0
2009-11-04 07:23:00,81.505,81.53,81.505,81.53,233900000.0
2009-11-04 07:24:00,81.54,81.54,81.525,81.53,93300000.0
2009-11-04 07:25:00,81.53,81.535,81.515,81.515,257800000.0
2009-11-04 07:26:00,81.515,81.515,81.505,81.51,112500000.0
2009-11-04 07:27:00,81.51,81.51,81.5,81.505,111200000.0
2009-11-04 07:28:00,81.505,81.505,81.49,81.5,123800000.0
2009-11-04 07:29:00,81.5,81.5,81.485,81.495,131300000.0
2009-11-04 07:30:00,81.5,81.52,81.495,81.505,255700000.0
2009-11-04 07:31:00,81.505,81.525,81.505,81.515,258800000.0
2009-11-04 07:32:00,81.515,81.52,81.505,81.51,107800000.0
2009-11-04 07:33:00,81.51,81.51,81.505,81.505,121900000.0
2009-11-04 07:34:00,81.51,81.52,81.49,81.49,205900000.0
2009-11-04 07:35:00,81.49,81.52,81.49,81.5,138900000.0
2009-11-04 07:36:00,81.5,81.515,81.495,81.515,179500000.0
2009-11-04 07:37:00,81.505,81.52,81.505,81.505,245300000.0
2009-11-04 07:38:00,81.505,81.52,81.5,81.5,158500000.0
2009-11-04 07:39:00,81.5,81.545,81.5,81.52,312700000.0
2009-11-04 07:40:00,81.52,81.54,81.51,81.51,167700000.0
2009-11-04 07:41:00,81.51,81.555,81.51,81.55,209100000.0
2009-11-04 07:42:00,81.545,81.58,81.545,81.56,315300000.0
2009-11-04 07:43:00,81.575,81.575,81.545,81.555,133400000.0
2009-11-04 07:44:00,81.555,81.56,81.54,81.545,75400000.0
2009-11-04 07:45:00,81.55,81.555,81.53,81.535,175100000.0
2009-11-04 07:46:00,81.535,81.54,81.525,81.525,197100000.0
2009-11-04 07:47:00,81.525,81.525,81.495,81.5,121300000.0
2009-11-04 07:48:00,81.5,81.515,81.495,81.51,215500000.0
2009-11-04 07:49:00,81.505,81.51,81.49,81.49,116900000.0
2009-11-04 07:50:00,81.49,81.495,81.47,81.475,287399999.0
2009-11-04 07:51:00,81.475,81.485,81.435,81.445,246400000.0
2009-11-04 07:52:00,81.445,81.445,81.43,81.44,110900000.0
2009-11-04 07:53:00,81.44,81.44,81.425,81.435,186200000.0
2009-11-04 07:54:00,81.435,81.44,81.42,81.435,102300000.0
2009-11-04 07:55:00,81.435,81.455,81.435,81.45,142400000.0
2009-11-04 07:56:00,81.45,81.455,81.44,81.44,48500000.0
2009-11-04 07:57:00,81.45,81.45,81.425,81.44,80500000.0
2009-11-04 07:58:00,81.44,81.44,81.415,81.43,92600000.0
2009-11-04 07:59:00,81.43,81.46,81.42,81.445,278300000.0
2009-11-04 08:00:00,81.445,81.465,81.42,81.435,253000000.0
2009-11-04 08:01:00,81.435,81.445,81.43,81.445,219900000.0
2009-11-04 08:02:00,81.445,81.48,81.445,81.48,133300000.0
2009-11-04 08:03:00,81.48,81.48,81.45,81.455,63700000.0
2009-11-04 08:04:00,81.455,81.475,81.455,81.47,205000000.0
2009-11-04 08:05:00,81.465,81.49,81.44,81.475,352000000.0
2009-11-04 08:06:00,81.475,81.495,81.455,81.48,144700000.0
2009-11-04 08:07:00,81.495,81.495,81.465,81.475,176300000.0
2009-11-04 08:08:00,81.48,81.495,81.465,81.47,134400000.0
2009-11-04 08:09:00,81.475,81.485,81.44,81.455,339800000.0
2009-11-04 08:10:00,81.45,81.45,81.43,81.45,346700000.0
2009-11-04 08:11:00,81.45,81.45,81.43,81.445,94700000.0
2009-11-04 08:12:00,81.445,81.475,81.445,81.465,252800000.0
2009-11-04 08:13:00,81.465,81.475,81.445,81.455,62600000.0
2009-11-04 08:14:00,81.46,81.46,81.45,81.46,148700000.0
2009-11-04 08:15:00,81.46,81.47,81.455,81.465,123900000.0
2009-11-04 08:16:00,81.465,81.475,81.465,81.475,123900000.0
2009-11-04 08:17:00,81.475,81.475,81.455,81.465,99900000.0
2009-11-04 08:18:00,81.465,81.465,81.455,81.455,103700000.0
2009-11-04 08:19:00,81.455,81.46,81.45,81.46,333900000.0
2009-11-04 08:20:00,81.46,81.46,81.445,81.455,166100000.0
2009-11-04 08:21:00,81.455,81.465,81.44,81.445,101900000.0
2009-11-04 08:22:00,81.44,81.475,81.44,81.47,163600000.0
2009-11-04 08:23:00,81.47,81.475,81.46,81.465,146100000.0
2009-11-04 08:24:00,81.475,81.475,81.45,81.45,143000000.0
2009-11-04 08:25:00,81.455,81.455,81.43,81.43,95800000.0
2009-11-04 08:26:00,81.435,81.44,81.43,81.435,138300000.0
2009-11-04 08:27:00,81.43,81.44,81.425,81.44,197500000.0
2009-11-04 08:28:00,81.44,81.475,81.425,81.435,466600000.0
2009-11-04 08:29:00,81.435,81.445,81.425,81.43,185100000.0
2009-11-04 08:30:00,81.435,81.47,81.43,81.43,324500000.0
2009-11-04 08:31:00,81.43,81.435,81.42,81.42,54600000.0
2009-11-04 08:32:00,81.425,81.49,81.425,81.465,470400001.0
2009-11-04 08:33:00,81.465,81.465,81.44,81.445,199100000.0
2009-11-04 08:34:00,81.445,81.475,81.44,81.45,229400000.0
2009-11-04 08:35:00,81.45,81.485,81.45,81.485,326899999.0
2009-11-04 08:36:00,81.49,81.495,81.47,81.475,113100000.0
2009-11-04 08:37:00,81.47,81.495,81.47,81.48,168600000.0
2009-11-04 08:38:00,81.48,81.485,81.48,81.485,58800000.0
2009-11-04 08:39:00,81.485,81.505,81.475,81.475,176500000.0
2009-11-04 08:40:00,81.475,81.505,81.475,81.5,276200000.0
2009-11-04 08:41:00,81.5,81.52,81.495,81.515,360400000.0
2009-11-04 08:42:00,81.515,81.54,81.51,81.515,137200000.0
2009-11-04 08:43:00,81.52,81.54,81.505,81.53,218200000.0
2009-11-04 08:44:00,81.53,81.53,81.505,81.515,158000000.0
2009-11-04 08:45:00,81.52,81.52,81.51,81.515,115800000.0
2009-11-04 08:46:00,81.515,81.56,81.515,81.56,211400000.0
2009-11-04 08:47:00,81.57,81.63,81.57,81.63,289600000.0
2009-11-04 08:48:00,81.62,81.62,81.6,81.62,320100000.0
2009-11-04 08:49:00,81.62,81.66,81.615,81.655,398900000.0
2009-11-04 08:50:00,81.65,81.675,81.645,81.645,224200000.0
2009-11-04 08:51:00,81.65,81.675,81.635,81.67,168300000.0
2009-11-04 08:52:00,81.665,81.67,81.65,81.655,84800000.0
2009-11-04 08:53:00,81.655,81.7,81.655,81.695,392700000.0
2009-11-04 08:54:00,81.69,81.725,81.685,81.725,264200000.0
2009-11-04 08:55:00,81.735,81.78,81.735,81.75,249900000.0
2009-11-04 08:56:00,81.755,81.77,81.7,81.7,251700000.0
2009-11-04 08:57:00,81.695,81.71,81.67,81.695,312000000.0
2009-11-04 08:58:00,81.695,81.72,81.67,81.67,234400000.0
2009-11-04 08:59:00,81.685,81.715,81.675,81.695,234400000.0
2009-11-04 09:00:00,81.685,81.745,81.685,81.72,255900000.0
2009-11-04 09:01:00,81.72,81.72,81.665,81.665,249000000.0
2009-11-04 09:02:00,81.665,81.72,81.65,81.72,194600000.0
2009-11-04 09:03:00,81.72,81.75,81.715,81.73,146300000.0
2009-11-04 09:04:00,81.73,81.73,81.68,81.685,349600000.0
2009-11-04 09:05:00,81.69,81.715,81.68,81.715,390300000.0
2009-11-04 09:06:00,81.715,81.725,81.69,81.695,147500000.0
2009-11-04 09:07:00,81.69,81.725,81.69,81.715,185400000.0
2009-11-04 09:08:00,81.715,81.715,81.695,81.705,116000000.0
2009-11-04 09:09:00,81.7,81.73,81.7,81.73,131600000.0
2009-11-04 09:10:00,81.715,81.74,81.71,81.735,275200000.0
2009-11-04 09:11:00,81.735,81.755,81.715,81.73,189300000.0
2009-11-04 09:12:00,81.73,81.74,81.725,81.73,253600000.0
2009-11-04 09:13:00,81.72,81.73,81.7,81.705,241800000.0
2009-11-04 09:14:00,81.705,81.765,81.705,81.76,434700000.0
2009-11-04 09:15:00,81.755,81.805,81.735,81.805,363600000.0
2009-11-04 09:16:00,81.805,81.805,81.77,81.785,422200000.0
2009-11-04 09:17:00,81.785,81.795,81.765,81.77,426700000.0
2009-11-04 09:18:00,81.77,81.78,81.755,81.78,387900000.0
2009-11-04 09:19:00,81.785,81.82,81.775,81.81,226600000.0
2009-11-04 09:20:00,81.81,81.855,81.81,81.845,231100000.0
2009-11-04 09:21:00,81.84,81.915,81.84,81.905,308900000.0
2009-11-04 09:22:00,81.905,81.925,81.9,81.92,254300000.0
2009-11-04 09:23:00,81.92,81.94,81.92,81.94,256700000.0
2009-11-04 09:24:00,81.94,82.005,81.93,81.995,667300000.0
2009-11-04 09:25:00,81.995,82.01,81.98,82.005,448700000.0
2009-11-04 09:26:00,82.005,82.02,81.985,82.0,540200000.0
2009-11-04 09:27:00,82.0,82.005,81.955,81.98,621099997.0
2009-11-04 09:28:00,81.98,81.99,81.96,81.96,713700000.0
2009-11-04 09:29:00,81.965,81.965,81.935,81.94,641600000.0
2009-11-04 09:30:00,81.94,81.945,81.91,81.91,657700000.0
2009-11-04 09:31:00,81.915,81.915,81.895,81.895,525599999.0
2009-11-04 09:32:00,81.895,81.905,81.87,81.9,568699999.0
2009-11-04 09:33:00,81.895,81.905,81.88,81.885,264200000.0
2009-11-04 09:34:00,81.885,81.89,81.87,81.88,480999999.0
2009-11-04 09:35:00,81.88,81.9,81.88,81.89,553300000.0
2009-11-04 09:36:00,81.89,81.9,81.875,81.885,778399998.0
2009-11-04 09:37:00,81.885,81.885,81.84,81.845,486800000.0
2009-11-04 09:38:00,81.845,81.875,81.84,81.855,534699999.0
2009-11-04 09:39:00,81.855,81.875,81.84,81.84,841800000.0
2009-11-04 09:40:00,81.84,81.86,81.835,81.84,704100000.0
2009-11-04 09:41:00,81.84,81.845,81.79,81.79,675200000.0
2009-11-04 09:42:00,81.79,81.79,81.725,81.735,617900000.0
2009-11-04 09:43:00,81.745,81.8,81.745,81.795,733399998.0
2009-11-04 09:44:00,81.795,81.825,81.785,81.825,585200000.0
2009-11-04 09:45:00,81.825,81.825,81.795,81.795,598000000.0
2009-11-04 09:46:00,81.795,81.8,81.77,81.785,390600000.0
2009-11-04 09:47:00,81.79,81.85,81.79,81.83,566899999.0
2009-11-04 09:48:00,81.825,81.825,81.8,81.81,419999999.0
2009-11-04 09:49:00,81.81,81.855,81.805,81.845,453500001.0
2009-11-04 09:50:00,81.845,81.865,81.825,81.86,535500001.0
2009-11-04 09:51:00,81.86,81.875,81.85,81.85,729000000.0
2009-11-04 09:52:00,81.85,81.89,81.825,81.89,697500001.0
2009-11-04 09:53:00,81.89,81.905,81.875,81.905,378600000.0
2009-11-04 09:54:00,81.9,81.91,81.895,81.895,325600000.0
2009-11-04 09:55:00,81.895,81.9,81.86,81.86,298900000.0
2009-11-04 09:56:00,81.86,81.87,81.855,81.86,553700000.0
2009-11-04 09:57:00,81.86,81.905,81.86,81.905,240300000.0
2009-11-04 09:58:00,81.905,81.905,81.85,81.87,548100001.0
2009-11-04 09:59:00,81.87,81.885,81.865,81.87,330200000.0
2009-11-04 10:00:00,81.87,81.87,81.835,81.84,641800001.0
2009-11-04 10:01:00,81.845,81.91,81.845,81.91,843900002.0
2009-11-04 10:02:00,81.905,81.905,81.855,81.875,504000000.0
2009-11-04 10:03:00,81.865,81.905,81.85,81.895,800899999.0
2009-11-04 10:04:00,81.895,81.945,81.895,81.935,758799998.0
2009-11-04 10:05:00,81.935,82.015,81.915,82.01,595000000.0
2009-11-04 10:06:00,82.015,82.045,81.99,82.045,916600000.0
2009-11-04 10:07:00,82.045,82.05,82.025,82.035,845699999.0
2009-11-04 10:08:00,82.035,82.06,82.015,82.035,1078800001.0
2009-11-04 10:09:00,82.04,82.06,82.035,82.04,823300000.0
2009-11-04 10:10:00,82.04,82.055,81.99,82.02,961099999.0
2009-11-04 10:11:00,82.02,82.06,82.02,82.06,933399998.0
2009-11-04 10:12:00,82.065,82.09,82.045,82.05,653199999.0
2009-11-04 10:13:00,82.055,82.07,82.05,82.055,452000000.0
2009-11-04 10:14:00,82.055,82.085,82.055,82.07,570500000.0
2009-11-04 10:15:00,82.07,82.09,82.065,82.08,524500000.0
2009-11-04 10:16:00,82.08,82.1,82.06,82.1,537100000.0
2009-11-04 10:17:00,82.095,82.125,82.08,82.125,585300001.0
2009-11-04 10:18:00,82.125,82.125,82.08,82.08,681300000.0
2009-11-04 10:19:00,82.08,82.09,82.065,82.065,715300000.0
2009-11-04 10:20:00,82.065,82.09,82.065,82.09,657539998.0
2009-11-04 10:21:00,82.09,82.135,82.085,82.11,450300000.0
2009-11-04 10:22:00,82.11,82.125,82.085,82.1,632800003.0
2009-11-04 10:23:00,82.1,82.105,82.08,82.08,705660000.0
2009-11-04 10:24:00,82.08,82.1,82.08,82.1,585960000.0
2009-11-04 10:25:00,82.1,82.105,82.08,82.1,773480001.0
2009-11-04 10:26:00,82.1,82.11,82.085,82.09,334240000.0
2009-11-04 10:27:00,82.09,82.115,82.09,82.095,682799999.0
2009-11-04 10:28:00,82.095,82.115,82.085,82.115,353660000.0
2009-11-04 10:29:00,82.11,82.11,82.085,82.09,293800000.0
2009-11-04 10:30:00,82.09,82.16,82.09,82.14,500000000.0
2009-11-04 10:31:00,82.14,82.18,82.135,82.16,572200000.0
2009-11-04 10:32:00,82.165,82.175,82.125,82.125,683299999.0
2009-11-04 10:33:00,82.125,82.14,82.11,82.11,450400000.0
2009-11-04 10:34:00,82.115,82.145,82.105,82.13,524800000.0
2009-11-04 10:35:00,82.13,82.18,82.125,82.175,519000002.0
2009-11-04 10:36:00,82.175,82.205,82.175,82.185,608800000.0
2009-11-04 10:37:00,82.195,82.275,82.185,82.255,906599999.0
2009-11-04 10:38:00,82.255,82.305,82.255,82.295,932200002.0
2009-11-04 10:39:00,82.295,82.315,82.29,82.31,684099998.0
2009-11-04 10:40:00,82.31,82.32,82.285,82.285,887999999.0
2009-11-04 10:41:00,82.285,82.285,82.245,82.255,953499998.0
2009-11-04 10:42:00,82.255,82.28,82.255,82.255,672799999.0
2009-11-04 10:43:00,82.255,82.27,82.245,82.26,1038399998.0
2009-11-04 10:44:00,82.26,82.27,82.245,82.245,732800000.0
2009-11-04 10:45:00,82.245,82.25,82.215,82.24,234100000.0
2009-11-04 10:46:00,82.24,82.25,82.24,82.245,311440000.0
2009-11-04 10:47:00,82.245,82.27,82.245,82.26,745759997.0
2009-11-04 10:48:00,82.26,82.285,82.25,82.275,961199998.0
2009-11-04 10:49:00,82.275,82.285,82.245,82.25,622819999.0
2009-11-04 10:50:00,82.25,82.29,82.245,82.285,586820000.0
2009-11-04 10:51:00,82.285,82.3,82.275,82.28,849999999.0
2009-11-04 10:52:00,82.28,82.285,82.26,82.27,733999999.0
2009-11-04 10:53:00,82.27,82.27,82.255,82.265,698500000.0
2009-11-04 10:54:00,82.265,82.27,82.265,82.265,249700000.0
2009-11-04 10:55:00,82.265,82.275,82.265,82.27,155740000.0
2009-11-04 10:56:00,82.27,82.27,82.235,82.235,260200003.0
2009-11-04 10:57:00,82.235,82.255,82.225,82.225,489600004.0
2009-11-04 10:58:00,82.225,82.225,82.2,82.215,798000000.0
2009-11-04 10:59:00,82.215,82.245,82.185,82.205,622600000.0
2009-11-04 11:00:00,82.205,82.215,82.185,82.195,798500000.0
2009-11-04 11:01:00,82.2,82.2,82.165,82.17,742299998.0
2009-11-04 11:02:00,82.165,82.185,82.135,82.185,797499999.0
2009-11-04 11:03:00,82.175,82.18,82.15,82.165,428600000.0
2009-11-04 11:04:00,82.16,82.2,82.135,82.19,1069500001.0
2009-11-04 11:05:00,82.19,82.215,82.185,82.215,319900000.0
2009-11-04 11:06:00,82.215,82.22,82.205,82.205,469199995.0
2009-11-04 11:07:00,82.205,82.235,82.205,82.235,574400000.0
2009-11-04 11:08:00,82.22,82.23,82.21,82.225,520300001.0
2009-11-04 11:09:00,82.225,82.24,82.215,82.235,449200000.0
2009-11-04 11:10:00,82.235,82.245,82.21,82.21,300000000.0
2009-11-04 11:11:00,82.21,82.23,82.195,82.225,462100000.0
2009-11-04 11:12:00,82.225,82.225,82.2,82.205,545700001.0
2009-11-04 11:13:00,82.205,82.21,82.18,82.2,711000000.0
2009-11-04 11:14:00,82.2,82.21,82.19,82.2,700899999.0
2009-11-04 11:15:00,82.2,82.225,82.2,82.225,464900000.0
2009-11-04 11:16:00,82.225,82.245,82.215,82.24,585400000.0
2009-11-04 11:17:00,82.235,82.25,82.235,82.235,528900002.0
2009-11-04 11:18:00,82.235,82.24,82.21,82.21,359000000.0
2009-11-04 11:19:00,82.21,82.235,82.2,82.23,401100000.0
2009-11-04 11:20:00,82.23,82.245,82.225,82.225,595800000.0
2009-11-04 11:21:00,82.225,82.23,82.215,82.22,552499999.0
2009-11-04 11:22:00,82.22,82.25,82.215,82.25,685799999.0
2009-11-04 11:23:00,82.25,82.255,82.22,82.24,790700000.0
2009-11-04 11:24:00,82.245,82.245,82.22,82.23,748300000.0
2009-11-04 11:25:00,82.235,82.255,82.225,82.225,659200002.0
2009-11-04 11:26:00,82.225,82.245,82.215,82.235,607999998.0
2009-11-04 11:27:00,82.24,82.245,82.22,82.235,481600000.0
2009-11-04 11:28:00,82.235,82.26,82.225,82.24,720800000.0
2009-11-04 11:29:00,82.24,82.255,82.24,82.25,777599996.0
2009-11-04 11:30:00,82.25,82.275,82.245,82.25,569600003.0
2009-11-04 11:31:00,82.255,82.265,82.255,82.26,362800000.0
2009-11-04 11:32:00,82.26,82.3,82.245,82.3,630099999.0
2009-11-04 11:33:00,82.3,82.31,82.27,82.3,462800000.0
2009-11-04 11:34:00,82.3,82.3,82.28,82.28,204200000.0
2009-11-04 11:35:00,82.28,82.33,82.28,82.315,421200000.0
2009-11-04 11:36:00,82.315,82.34,82.31,82.315,490700000.0
2009-11-04 11:37:00,82.315,82.365,82.315,82.35,570099999.0
2009-11-04 11:38:00,82.35,82.385,82.35,82.36,441000002.0
2009-11-04 11:39:00,82.36,82.375,82.35,82.37,549900000.0
2009-11-04 11:40:00,82.37,82.385,82.36,82.385,346600000.0
2009-11-04 11:41:00,82.385,82.415,82.38,82.415,703600000.0
2009-11-04 11:42:00,82.415,82.5,82.41,82.485,501800000.0
2009-11-04 11:43:00,82.485,82.5,82.465,82.48,928000002.0
2009-11-04 11:44:00,82.48,82.48,82.45,82.455,739000002.0
2009-11-04 11:45:00,82.46,82.475,82.445,82.475,805900002.0
2009-11-04 11:46:00,82.475,82.485,82.45,82.465,868800000.0
2009-11-04 11:47:00,82.465,82.475,82.45,82.47,464500000.0
2009-11-04 11:48:00,82.47,82.47,82.435,82.44,664400000.0
2009-11-04 11:49:00,82.445,82.465,82.44,82.465,340800000.0
2009-11-04 11:50:00,82.465,82.475,82.465,82.475,122500000.0
2009-11-04 11:51:00,82.47,82.51,82.465,82.49,387300000.0
2009-11-04 11:52:00,82.495,82.515,82.49,82.51,261100000.0
2009-11-04 11:53:00,82.515,82.545,82.515,82.545,682599999.0
2009-11-04 11:54:00,82.54,82.55,82.53,82.54,621100000.0
2009-11-04 11:55:00,82.54,82.55,82.515,82.53,772500002.0
2009-11-04 11:56:00,82.53,82.54,82.515,82.52,405800000.0
2009-11-04 11:57:00,82.515,82.56,82.515,82.555,554600001.0
2009-11-04 11:58:00,82.555,82.565,82.535,82.555,410800000.0
2009-11-04 11:59:00,82.555,82.555,82.515,82.545,668800001.0
2009-11-04 12:00:00,82.545,82.545,82.49,82.49,939200000.0
2009-11-04 12:01:00,82.49,82.495,82.465,82.465,710900000.0
2009-11-04 12:02:00,82.47,82.485,82.46,82.465,619400001.0
2009-11-04 12:03:00,82.465,82.465,82.44,82.44,443099999.0
2009-11-04 12:04:00,82.44,82.455,82.435,82.435,246200000.0
2009-11-04 12:05:00,82.435,82.45,82.43,82.44,645900001.0
2009-11-04 12:06:00,82.44,82.47,82.44,82.46,544900000.0
2009-11-04 12:07:00,82.455,82.485,82.45,82.485,752799998.0
2009-11-04 12:08:00,82.485,82.505,82.48,82.5,526700000.0
2009-11-04 12:09:00,82.5,82.52,82.485,82.515,909900000.0
2009-11-04 12:10:00,82.515,82.54,82.515,82.53,586799999.0
2009-11-04 12:11:00,82.53,82.53,82.505,82.515,310300000.0
2009-11-04 12:12:00,82.52,82.525,82.48,82.48,466799998.0
2009-11-04 12:13:00,82.48,82.515,82.47,82.515,679800000.0
2009-11-04 12:14:00,82.52,82.535,82.51,82.525,515200001.0
2009-11-04 12:15:00,82.525,82.525,82.495,82.5,545800001.0
2009-11-04 12:16:00,82.5,82.51,82.49,82.495,714800000.0
2009-11-04 12:17:00,82.495,82.515,82.49,82.505,773700001.0
2009-11-04 12:18:00,82.515,82.54,82.51,82.52,681799999.0
2009-11-04 12:19:00,82.52,82.525,82.505,82.52,497900000.0
2009-11-04 12:20:00,82.515,82.52,82.51,82.52,73300000.0
2009-11-04 12:21:00,82.51,82.535,82.51,82.53,286600000.0
2009-11-04 12:22:00,82.53,82.535,82.52,82.525,493800000.0
2009-11-04 12:23:00,82.525,82.55,82.525,82.54,576500000.0
2009-11-04 12:24:00,82.54,82.555,82.535,82.535,501900000.0
2009-11-04 12:25:00,82.535,82.585,82.535,82.585,471599999.0
2009-11-04 12:26:00,82.585,82.6,82.58,82.6,466300000.0
2009-11-04 12:27:00,82.6,82.625,82.6,82.62,569600000.0
2009-11-04 12:28:00,82.625,82.645,82.615,82.635,640900000.0
2009-11-04 12:29:00,82.62,82.625,82.605,82.625,1086200003.0
2009-11-04 12:30:00,82.62,82.69,82.62,82.645,1013400000.0
2009-11-04 12:31:00,82.645,82.65,82.605,82.615,720899999.0
2009-11-04 12:32:00,82.615,82.635,82.605,82.605,547199999.0
2009-11-04 12:33:00,82.605,82.62,82.59,82.595,680099996.0
2009-11-04 12:34:00,82.6,82.605,82.59,82.605,336599999.0
2009-11-04 12:35:00,82.6,82.625,82.59,82.625,403000000.0
2009-11-04 12:36:00,82.62,82.625,82.6,82.61,539700000.0
2009-11-04 12:37:00,82.61,82.615,82.59,82.6,945700000.0
2009-11-04 12:38:00,82.595,82.605,82.575,82.575,548400000.0
2009-11-04 12:39:00,82.575,82.58,82.525,82.53,796299999.0
2009-11-04 12:40:00,82.53,82.53,82.515,82.515,422500000.0
2009-11-04 12:41:00,82.515,82.52,82.515,82.515,577100001.0
2009-11-04 12:42:00,82.515,82.525,82.5,82.51,529900001.0
2009-11-04 12:43:00,82.505,82.525,82.505,82.505,836800000.0
2009-11-04 12:44:00,82.505,82.515,82.46,82.46,601500002.0
2009-11-04 12:45:00,82.465,82.47,82.465,82.465,392200002.0
2009-11-04 12:46:00,82.465,82.485,82.455,82.47,635699997.0
2009-11-04 12:47:00,82.47,82.475,82.46,82.475,350000000.0
2009-11-04 12:48:00,82.475,82.49,82.435,82.435,674199999.0
2009-11-04 12:49:00,82.435,82.47,82.435,82.46,687400001.0
2009-11-04 12:50:00,82.455,82.465,82.425,82.465,545499996.0
2009-11-04 12:51:00,82.47,82.495,82.46,82.465,535799999.0
2009-11-04 12:52:00,82.465,82.48,82.445,82.445,290400001.0
2009-11-04 12:53:00,82.445,82.48,82.44,82.455,627800000.0
2009-11-04 12:54:00,82.455,82.49,82.45,82.49,405500000.0
2009-11-04 12:55:00,82.49,82.5,82.47,82.48,495800000.0
2009-11-04 12:56:00,82.48,82.53,82.48,82.525,894700000.0
2009-11-04 12:57:00,82.53,82.535,82.515,82.515,383900000.0
2009-11-04 12:58:00,82.515,82.53,82.515,82.52,419599999.0
2009-11-04 12:59:00,82.515,82.525,82.515,82.525,266500000.0
2009-11-04 13:00:00,82.525,82.54,82.51,82.515,339899999.0
2009-11-04 13:01:00,82.515,82.515,82.505,82.51,158700000.0
2009-11-04 13:02:00,82.51,82.545,82.495,82.515,772800003.0
2009-11-04 13:03:00,82.515,82.54,82.515,82.53,514299999.0
2009-11-04 13:04:00,82.53,82.54,82.525,82.535,291400000.0
2009-11-04 13:05:00,82.535,82.555,82.535,82.55,282800000.0
2009-11-04 13:06:00,82.55,82.55,82.53,82.535,63600000.0
2009-11-04 13:07:00,82.535,82.535,82.5,82.5,332700000.0
2009-11-04 13:08:00,82.505,82.51,82.5,82.505,313200000.0
2009-11-04 13:09:00,82.505,82.505,82.45,82.46,471100000.0
2009-11-04 13:10:00,82.46,82.46,82.37,82.375,605900000.0
2009-11-04 13:11:00,82.375,82.455,82.345,82.345,872000000.0
2009-11-04 13:12:00,82.345,82.365,82.335,82.365,611299999.0
2009-11-04 13:13:00,82.365,82.39,82.35,82.35,612700000.0
2009-11-04 13:14:00,82.35,82.36,82.275,82.315,659800001.0
2009-11-04 13:15:00,82.31,82.36,82.305,82.335,562800000.0
2009-11-04 13:16:00,82.335,82.36,82.315,82.36,829100000.0
2009-11-04 13:17:00,82.355,82.36,82.33,82.355,766500000.0
2009-11-04 13:18:00,82.355,82.36,82.345,82.36,301400000.0
2009-11-04 13:19:00,82.36,82.375,82.345,82.37,480100000.0
2009-11-04 13:20:00,82.365,82.385,82.36,82.38,581599998.0
2009-11-04 13:21:00,82.38,82.4,82.37,82.39,535700000.0
2009-11-04 13:22:00,82.39,82.41,82.38,82.405,630300000.0
2009-11-04 13:23:00,82.405,82.42,82.4,82.4,480200000.0
2009-11-04 13:24:00,82.405,82.42,82.4,82.415,307200000.0
2009-11-04 13:25:00,82.415,82.425,82.395,82.395,171000000.0
2009-11-04 13:26:00,82.405,82.405,82.375,82.385,623900001.0
2009-11-04 13:27:00,82.385,82.385,82.375,82.375,141099999.0
2009-11-04 13:28:00,82.375,82.38,82.37,82.37,161300000.0
2009-11-04 13:29:00,82.37,82.37,82.36,82.37,184600000.0
2009-11-04 13:30:00,82.37,82.37,82.29,82.295,389700000.0
2009-11-04 13:31:00,82.3,82.305,82.29,82.295,203500000.0
2009-11-04 13:32:00,82.295,82.32,82.29,82.31,479600001.0
2009-11-04 13:33:00,82.31,82.325,82.29,82.325,677099999.0
2009-11-04 13:34:00,82.325,82.34,82.325,82.335,517099999.0
2009-11-04 13:35:00,82.335,82.355,82.335,82.345,239300000.0
2009-11-04 13:36:00,82.345,82.35,82.33,82.335,159600000.0
2009-11-04 13:37:00,82.34,82.34,82.335,82.34,54300000.0
2009-11-04 13:38:00,82.34,82.34,82.33,82.33,123000000.0
2009-11-04 13:39:00,82.325,82.335,82.32,82.32,523600002.0
2009-11-04 13:40:00,82.32,82.33,82.29,82.29,470100001.0
2009-11-04 13:41:00,82.29,82.315,82.285,82.31,424000000.0
2009-11-04 13:42:00,82.31,82.355,82.31,82.31,536200000.0
2009-11-04 13:43:00,82.31,82.32,82.285,82.29,516100002.0
2009-11-04 13:44:00,82.29,82.295,82.285,82.29,673200003.0
2009-11-04 13:45:00,82.29,82.3,82.28,82.285,324900000.0
2009-11-04 13:46:00,82.29,82.3,82.27,82.27,361700000.0
2009-11-04 13:47:00,82.265,82.28,82.265,82.275,362199997.0
2009-11-04 13:48:00,82.275,82.295,82.27,82.295,213200000.0
2009-11-04 13:49:00,82.295,82.3,82.295,82.3,258600000.0
2009-11-04 13:50:00,82.3,82.31,82.295,82.305,281400000.0
2009-11-04 13:51:00,82.305,82.32,82.305,82.315,154100000.0
2009-11-04 13:52:00,82.315,82.335,82.315,82.33,204800000.0
2009-11-04 13:53:00,82.335,82.35,82.335,82.345,100200000.0
2009-11-04 13:54:00,82.345,82.37,82.34,82.365,214700000.0
2009-11-04 13:55:00,82.365,82.37,82.35,82.37,552700000.0
2009-11-04 13:56:00,82.37,82.425,82.37,82.415,558400001.0
2009-11-04 13:57:00,82.415,82.425,82.405,82.425,353800000.0
2009-11-04 13:58:00,82.425,82.425,82.395,82.395,394900000.0
2009-11-04 13:59:00,82.395,82.415,82.39,82.41,494099999.0
2009-11-04 14:00:00,82.41,82.435,82.405,82.43,544600000.0
2009-11-04 14:01:00,82.43,82.445,82.425,82.435,429200000.0
2009-11-04 14:02:00,82.435,82.435,82.41,82.42,461500000.0
2009-11-04 14:03:00,82.42,82.435,82.42,82.425,448400001.0
2009-11-04 14:04:00,82.425,82.425,82.41,82.415,305900000.0
2009-11-04 14:05:00,82.42,82.425,82.385,82.39,441800001.0
2009-11-04 14:06:00,82.39,82.425,82.39,82.42,838899993.0
2009-11-04 14:07:00,82.425,82.445,82.415,82.44,739400000.0
2009-11-04 14:08:00,82.44,82.46,82.44,82.46,543200000.0
2009-11-04 14:09:00,82.455,82.47,82.445,82.45,622299999.0
2009-11-04 14:10:00,82.45,82.455,82.435,82.45,374600000.0
2009-11-04 14:11:00,82.45,82.475,82.45,82.47,565900000.0
2009-11-04 14:12:00,82.47,82.47,82.425,82.43,366500000.0
2009-11-04 14:13:00,82.43,82.43,82.405,82.405,297900000.0
2009-11-04 14:14:00,82.415,82.415,82.405,82.41,179600000.0
2009-11-04 14:15:00,82.41,82.45,82.405,82.44,392900000.0
2009-11-04 14:16:00,82.44,82.455,82.44,82.445,395799999.0
2009-11-04 14:17:00,82.445,82.445,82.425,82.43,293600000.0
2009-11-04 14:18:00,82.43,82.435,82.41,82.41,232300000.0
2009-11-04 14:19:00,82.41,82.415,82.375,82.38,465199999.0
2009-11-04 14:20:00,82.385,82.395,82.37,82.375,372699998.0
2009-11-04 14:21:00,82.37,82.37,82.34,82.35,346500000.0
2009-11-04 14:22:00,82.35,82.36,82.345,82.36,319700000.0
2009-11-04 14:23:00,82.36,82.36,82.34,82.355,437900000.0
2009-11-04 14:24:00,82.355,82.37,82.35,82.365,301100000.0
2009-11-04 14:25:00,82.365,82.37,82.35,82.36,273000000.0
2009-11-04 14:26:00,82.36,82.37,82.36,82.365,152400000.0
2009-11-04 14:27:00,82.365,82.41,82.36,82.4,290900000.0
2009-11-04 14:28:00,82.4,82.42,82.395,82.415,288399998.0
2009-11-04 14:29:00,82.415,82.435,82.415,82.425,321900000.0
2009-11-04 14:30:00,82.425,82.44,82.425,82.425,236700000.0
2009-11-04 14:31:00,82.425,82.445,82.41,82.44,272400000.0
2009-11-04 14:32:00,82.44,82.45,82.43,82.44,260800000.0
2009-11-04 14:33:00,82.44,82.44,82.43,82.44,221400000.0
2009-11-04 14:34:00,82.44,82.45,82.435,82.45,240800000.0
2009-11-04 14:35:00,82.45,82.48,82.45,82.48,148100000.0
2009-11-04 14:36:00,82.475,82.49,82.465,82.47,162400000.0
2009-11-04 14:37:00,82.47,82.47,82.445,82.45,202100000.0
2009-11-04 14:38:00,82.45,82.465,82.45,82.465,191600000.0
2009-11-04 14:39:00,82.46,82.485,82.45,82.48,409500000.0
2009-11-04 14:40:00,82.48,82.48,82.455,82.465,167500000.0
2009-11-04 14:41:00,82.465,82.465,82.45,82.45,31700000.0
2009-11-04 14:42:00,82.45,82.45,82.43,82.435,180600000.0
2009-11-04 14:43:00,82.445,82.445,82.435,82.435,218600000.0
2009-11-04 14:44:00,82.435,82.435,82.42,82.425,112300000.0
2009-11-04 14:45:00,82.425,82.46,82.425,82.445,288000000.0
2009-11-04 14:46:00,82.445,82.455,82.44,82.44,179400000.0
2009-11-04 14:47:00,82.445,82.465,82.435,82.465,142199999.0
2009-11-04 14:48:00,82.465,82.465,82.44,82.46,212300000.0
2009-11-04 14:49:00,82.46,82.465,82.435,82.445,262300000.0
2009-11-04 14:50:00,82.46,82.465,82.42,82.435,544999999.0
2009-11-04 14:51:00,82.44,82.44,82.42,82.43,391900002.0
2009-11-04 14:52:00,82.43,82.465,82.43,82.45,605799996.0
2009-11-04 14:53:00,82.45,82.45,82.445,82.45,74200000.0
2009-11-04 14:54:00,82.45,82.45,82.42,82.425,342499997.0
2009-11-04 14:55:00,82.43,82.43,82.41,82.43,460199999.0
2009-11-04 14:56:00,82.435,82.45,82.42,82.425,365700001.0
2009-11-04 14:57:00,82.425,82.445,82.41,82.43,312000000.0
2009-11-04 14:58:00,82.43,82.45,82.425,82.445,172200000.0
2009-11-04 14:59:00,82.445,82.455,82.44,82.45,232500000.0
2009-11-04 15:00:00,82.45,82.45,82.415,82.425,367000000.0
2009-11-04 15:01:00,82.425,82.45,82.415,82.445,414600001.0
2009-11-04 15:02:00,82.445,82.47,82.435,82.465,341800000.0
2009-11-04 15:03:00,82.465,82.47,82.465,82.465,342900000.0
2009-11-04 15:04:00,82.465,82.485,82.465,82.475,431400000.0
2009-11-04 15:05:00,82.475,82.5,82.475,82.495,104200000.0
2009-11-04 15:06:00,82.495,82.525,82.49,82.5,344100000.0
2009-11-04 15:07:00,82.5,82.505,82.46,82.47,382200000.0
2009-11-04 15:08:00,82.47,82.495,82.47,82.49,531599999.0
2009-11-04 15:09:00,82.49,82.5,82.48,82.49,202000000.0
2009-11-04 15:10:00,82.49,82.52,82.49,82.495,382500000.0
2009-11-04 15:11:00,82.495,82.515,82.49,82.5,363200000.0
2009-11-04 15:12:00,82.5,82.54,82.495,82.515,439900000.0
2009-11-04 15:13:00,82.52,82.525,82.495,82.505,583500001.0
2009-11-04 15:14:00,82.505,82.515,82.48,82.515,450200000.0
2009-11-04 15:15:00,82.525,82.525,82.36,82.465,594600001.0
2009-11-04 15:16:00,82.465,82.49,82.415,82.445,929400002.0
2009-11-04 15:17:00,82.445,82.525,82.44,82.515,709800002.0
2009-11-04 15:18:00,82.51,82.6,82.51,82.57,891900002.0
2009-11-04 15:19:00,82.575,82.58,82.545,82.58,759600000.0
2009-11-04 15:20:00,82.58,82.635,82.58,82.595,706200002.0
2009-11-04 15:21:00,82.595,82.625,82.585,82.615,538700001.0
2009-11-04 15:22:00,82.615,82.63,82.605,82.615,812899994.0
2009-11-04 15:23:00,82.61,82.65,82.61,82.64,534100000.0
2009-11-04 15:24:00,82.64,82.68,82.64,82.66,598500000.0
2009-11-04 15:25:00,82.655,82.715,82.645,82.71,698500001.0
2009-11-04 15:26:00,82.71,82.755,82.66,82.755,903299998.0
2009-11-04 15:27:00,82.755,82.77,82.735,82.74,744999999.0
2009-11-04 15:28:00,82.74,82.76,82.72,82.76,607700000.0
2009-11-04 15:29:00,82.76,82.77,82.745,82.745,515700001.0
2009-11-04 15:30:00,82.745,82.75,82.72,82.735,533100001.0
2009-11-04 15:31:00,82.735,82.755,82.7,82.7,656699999.0
2009-11-04 15:32:00,82.705,82.75,82.705,82.725,672200000.0
2009-11-04 15:33:00,82.725,82.725,82.685,82.69,766800001.0
2009-11-04 15:34:00,82.69,82.715,82.685,82.715,598100000.0
2009-11-04 15:35:00,82.715,82.715,82.695,82.695,490900000.0
2009-11-04 15:36:00,82.695,82.71,82.685,82.7,626100000.0
2009-11-04 15:37:00,82.7,82.745,82.69,82.7,902300000.0
2009-11-04 15:38:00,82.7,82.72,82.695,82.7,353800000.0
2009-11-04 15:39:00,82.7,82.7,82.635,82.635,342800000.0
2009-11-04 15:40:00,82.635,82.66,82.635,82.65,436400001.0
2009-11-04 15:41:00,82.65,82.66,82.635,82.65,535599998.0
2009-11-04 15:42:00,82.65,82.67,82.645,82.66,244700000.0
2009-11-04 15:43:00,82.66,82.665,82.645,82.645,525300000.0
2009-11-04 15:44:00,82.645,82.645,82.61,82.61,462900001.0
2009-11-04 15:45:00,82.605,82.61,82.57,82.58,492900000.0
2009-11-04 15:46:00,82.575,82.585,82.555,82.555,519200000.0
2009-11-04 15:47:00,82.555,82.565,82.54,82.555,394900000.0
2009-11-04 15:48:00,82.55,82.555,82.525,82.55,484700000.0
2009-11-04 15:49:00,82.545,82.565,82.545,82.565,469100000.0
2009-11-04 15:50:00,82.565,82.62,82.565,82.61,544500000.0
2009-11-04 15:51:00,82.61,82.625,82.595,82.595,472900000.0
2009-11-04 15:52:00,82.595,82.625,82.595,82.625,668300001.0
2009-11-04 15:53:00,82.625,82.64,82.605,82.615,453500000.0
2009-11-04 15:54:00,82.61,82.61,82.595,82.605,486900000.0
2009-11-04 15:55:00,82.605,82.615,82.585,82.6,521500000.0
2009-11-04 15:56:00,82.6,82.62,82.58,82.595,501100000.0
2009-11-04 15:57:00,82.595,82.62,82.595,82.605,383000000.0
2009-11-04 15:58:00,82.605,82.615,82.595,82.605,473300000.0
2009-11-04 15:59:00,82.605,82.61,82.56,82.57,457099999.0
2009-11-04 16:00:00,82.57,82.595,82.555,82.59,649000000.0
2009-11-04 16:01:00,82.59,82.62,82.58,82.605,552300000.0
2009-11-04 16:02:00,82.605,82.615,82.59,82.59,627699999.0
2009-11-04 16:03:00,82.59,82.63,82.59,82.62,816600001.0
2009-11-04 16:04:00,82.62,82.62,82.595,82.595,809500000.0
2009-11-04 16:05:00,82.59,82.625,82.555,82.625,597400000.0
2009-11-04 16:06:00,82.62,82.625,82.575,82.575,660599999.0
2009-11-04 16:07:00,82.575,82.595,82.565,82.575,612400001.0
2009-11-04 16:08:00,82.575,82.575,82.54,82.555,466099997.0
2009-11-04 16:09:00,82.555,82.575,82.54,82.555,814100005.0
2009-11-04 16:10:00,82.555,82.57,82.55,82.565,460900000.0
2009-11-04 16:11:00,82.565,82.605,82.565,82.6,514000000.0
2009-11-04 16:12:00,82.6,82.645,82.595,82.64,511500000.0
2009-11-04 16:13:00,82.64,82.645,82.615,82.625,314000000.0
2009-11-04 16:14:00,82.625,82.64,82.625,82.63,471300000.0
2009-11-04 16:15:00,82.63,82.655,82.62,82.65,350400000.0
2009-11-04 16:16:00,82.65,82.68,82.645,82.675,536699999.0
2009-11-04 16:17:00,82.675,82.715,82.675,82.7,634000001.0
2009-11-04 16:18:00,82.7,82.72,82.68,82.715,466500001.0
2009-11-04 16:19:00,82.715,82.715,82.69,82.705,703400000.0
2009-11-04 16:20:00,82.705,82.72,82.695,82.695,517800000.0
2009-11-04 16:21:00,82.695,82.71,82.69,82.69,359200000.0
2009-11-04 16:22:00,82.685,82.695,82.665,82.67,542600000.0
2009-11-04 16:23:00,82.67,82.695,82.67,82.68,364100000.0
2009-11-04 16:24:00,82.68,82.7,82.67,82.695,315800000.0
2009-11-04 16:25:00,82.695,82.7,82.69,82.69,262000000.0
2009-11-04 16:26:00,82.69,82.72,82.69,82.7,355800000.0
2009-11-04 16:27:00,82.7,82.71,82.695,82.705,591800000.0
2009-11-04 16:28:00,82.705,82.705,82.69,82.695,391600000.0
2009-11-04 16:29:00,82.7,82.705,82.69,82.7,143600000.0
2009-11-04 16:30:00,82.705,82.725,82.68,82.685,816400001.0
2009-11-04 16:31:00,82.685,82.69,82.65,82.66,651700006.0
2009-11-04 16:32:00,82.66,82.725,82.66,82.725,444800000.0
2009-11-04 16:33:00,82.73,82.745,82.705,82.71,487200000.0
2009-11-04 16:34:00,82.71,82.72,82.66,82.675,566600000.0
2009-11-04 16:35:00,82.665,82.68,82.645,82.67,958899997.0
2009-11-04 16:36:00,82.67,82.685,82.65,82.65,477600000.0
2009-11-04 16:37:00,82.65,82.665,82.625,82.65,608300001.0
2009-11-04 16:38:00,82.65,82.655,82.59,82.595,475600000.0
2009-11-04 16:39:00,82.595,82.6,82.58,82.59,362300000.0
2009-11-04 16:40:00,82.59,82.595,82.555,82.565,730899999.0
2009-11-04 16:41:00,82.565,82.615,82.565,82.615,882899999.0
2009-11-04 16:42:00,82.615,82.625,82.585,82.585,706800000.0
2009-11-04 16:43:00,82.585,82.615,82.58,82.59,822499999.0
2009-11-04 16:44:00,82.6,82.6,82.54,82.545,759600001.0
2009-11-04 16:45:00,82.545,82.575,82.51,82.555,672599998.0
2009-11-04 16:46:00,82.555,82.57,82.53,82.54,561300000.0
2009-11-04 16:47:00,82.54,82.565,82.53,82.565,721099997.0
2009-11-04 16:48:00,82.565,82.635,82.545,82.62,826200001.0
2009-11-04 16:49:00,82.62,82.645,82.56,82.57,469400000.0
2009-11-04 16:50:00,82.565,82.64,82.565,82.64,796500000.0
2009-11-04 16:51:00,82.64,82.64,82.605,82.605,482299998.0
2009-11-04 16:52:00,82.605,82.63,82.59,82.63,584000002.0
2009-11-04 16:53:00,82.63,82.635,82.6,82.605,363100000.0
2009-11-04 16:54:00,82.605,82.635,82.585,82.61,547200000.0
2009-11-04 16:55:00,82.61,82.62,82.6,82.61,751899998.0
2009-11-04 16:56:00,82.61,82.665,82.61,82.64,500500000.0
2009-11-04 16:57:00,82.635,82.65,82.615,82.615,314300000.0
2009-11-04 16:58:00,82.615,82.675,82.615,82.65,344300000.0
2009-11-04 16:59:00,82.645,82.695,82.645,82.68,631400001.0
2009-11-04 17:00:00,82.68,82.68,82.435,82.455,472900000.0
2009-11-04 17:01:00,82.46,82.495,82.415,82.425,410900000.0
2009-11-04 17:02:00,82.425,82.61,82.39,82.605,537400000.0
2009-11-04 17:03:00,82.61,82.69,82.605,82.65,516500000.0
2009-11-04 17:04:00,82.65,82.67,82.565,82.61,530300000.0
2009-11-04 17:05:00,82.605,82.605,82.535,82.565,450200000.0
2009-11-04 17:06:00,82.57,82.6,82.515,82.57,586600000.0
2009-11-04 17:07:00,82.57,82.58,82.48,82.505,382700000.0
2009-11-04 17:08:00,82.505,82.515,82.45,82.47,506999999.0
2009-11-04 17:09:00,82.475,82.55,82.475,82.535,562800000.0
2009-11-04 17:10:00,82.535,82.57,82.515,82.52,476700000.0
2009-11-04 17:11:00,82.515,82.525,82.485,82.505,390800000.0
2009-11-04 17:12:00,82.505,82.595,82.505,82.59,549399999.0
2009-11-04 17:13:00,82.585,82.6,82.56,82.57,457400000.0
2009-11-04 17:14:00,82.57,82.61,82.565,82.58,489100001.0
2009-11-04 17:15:00,82.58,82.6,82.565,82.59,497300000.0
2009-11-04 17:16:00,82.59,82.61,82.585,82.595,448299999.0
2009-11-04 17:17:00,82.595,82.62,82.575,82.58,412100000.0
2009-11-04 17:18:00,82.58,82.585,82.54,82.545,508300000.0
2009-11-04 17:19:00,82.545,82.575,82.545,82.56,428700000.0
2009-11-04 17:20:00,82.56,82.605,82.555,82.585,574200000.0
2009-11-04 17:21:00,82.585,82.63,82.58,82.615,335400000.0
2009-11-04 17:22:00,82.615,82.62,82.545,82.585,510099999.0
2009-11-04 17:23:00,82.585,82.61,82.58,82.595,315300000.0
2009-11-04 17:24:00,82.59,82.59,82.555,82.555,366000000.0
2009-11-04 17:25:00,82.555,82.58,82.555,82.565,429300000.0
2009-11-04 17:26:00,82.565,82.575,82.555,82.57,293699999.0
2009-11-04 17:27:00,82.565,82.585,82.56,82.565,304200000.0
2009-11-04 17:28:00,82.565,82.565,82.535,82.535,341200000.0
2009-11-04 17:29:00,82.535,82.55,82.525,82.55,334700000.0
2009-11-04 17:30:00,82.545,82.6,82.545,82.59,589600003.0
2009-11-04 17:31:00,82.59,82.62,82.585,82.61,649300001.0
2009-11-04 17:32:00,82.605,82.605,82.58,82.58,388499998.0
2009-11-04 17:33:00,82.58,82.6,82.565,82.595,303100000.0
2009-11-04 17:34:00,82.59,82.625,82.585,82.605,492500000.0
2009-11-04 17:35:00,82.605,82.62,82.58,82.61,438800000.0
2009-11-04 17:36:00,82.605,82.615,82.585,82.595,412100000.0
2009-11-04 17:37:00,82.595,82.61,82.58,82.59,358900000.0
2009-11-04 17:38:00,82.59,82.61,82.56,82.565,314100000.0
2009-11-04 17:39:00,82.565,82.595,82.555,82.58,409200000.0
2009-11-04 17:40:00,82.58,82.605,82.535,82.535,458500000.0
2009-11-04 17:41:00,82.535,82.58,82.525,82.56,427400000.0
2009-11-04 17:42:00,82.56,82.575,82.535,82.56,427300000.0
2009-11-04 17:43:00,82.56,82.6,82.555,82.565,465800000.0
2009-11-04 17:44:00,82.565,82.595,82.565,82.57,360500000.0
2009-11-04 17:45:00,82.57,82.61,82.565,82.585,309300000.0
2009-11-04 17:46:00,82.585,82.62,82.57,82.58,283900000.0
2009-11-04 17:47:00,82.58,82.58,82.565,82.575,253100000.0
2009-11-04 17:48:00,82.575,82.6,82.575,82.595,430200000.0
2009-11-04 17:49:00,82.595,82.615,82.565,82.615,360000000.0
2009-11-04 17:50:00,82.625,82.625,82.595,82.615,314200000.0
2009-11-04 17:51:00,82.615,82.615,82.6,82.605,379100000.0
2009-11-04 17:52:00,82.61,82.63,82.605,82.615,325400000.0
2009-11-04 17:53:00,82.615,82.62,82.58,82.58,310200000.0
2009-11-04 17:54:00,82.58,82.61,82.575,82.595,478800000.0
2009-11-04 17:55:00,82.595,82.595,82.545,82.56,564300000.0
2009-11-04 17:56:00,82.565,82.595,82.535,82.545,526100001.0
2009-11-04 17:57:00,82.545,82.58,82.53,82.575,642100000.0
2009-11-04 17:58:00,82.575,82.59,82.575,82.585,534300000.0
2009-11-04 17:59:00,82.585,82.625,82.57,82.605,537500000.0
2009-11-04 18:00:00,82.605,82.615,82.545,82.56,672900000.0
2009-11-04 18:01:00,82.56,82.59,82.54,82.565,484000000.0
2009-11-04 18:02:00,82.575,82.61,82.56,82.57,600000000.0
2009-11-04 18:03:00,82.57,82.57,82.55,82.565,441000000.0
2009-11-04 18:04:00,82.565,82.615,82.56,82.585,678800000.0
2009-11-04 18:05:00,82.585,82.63,82.585,82.625,417400000.0
2009-11-04 18:06:00,82.625,82.645,82.61,82.63,443200000.0
2009-11-04 18:07:00,82.63,82.64,82.61,82.63,294000000.0
2009-11-04 18:08:00,82.625,82.66,82.625,82.66,445399999.0
2009-11-04 18:09:00,82.66,82.67,82.635,82.65,515700000.0
2009-11-04 18:10:00,82.65,82.71,82.65,82.7,575500000.0
2009-11-04 18:11:00,82.695,82.71,82.665,82.665,288200000.0
2009-11-04 18:12:00,82.655,82.67,82.655,82.66,425200000.0
2009-11-04 18:13:00,82.66,82.7,82.65,82.7,362900000.0
2009-11-04 18:14:00,82.705,82.705,82.66,82.67,476800000.0
2009-11-04 18:15:00,82.67,82.685,82.655,82.685,571999999.0
2009-11-04 18:16:00,82.685,82.685,82.665,82.67,584100000.0
2009-11-04 18:17:00,82.67,82.68,82.65,82.65,283900000.0
2009-11-04 18:18:00,82.65,82.685,82.65,82.65,340400000.0
2009-11-04 18:19:00,82.65,82.66,82.635,82.655,442800000.0
2009-11-04 18:20:00,82.655,82.675,82.63,82.655,298700000.0
2009-11-04 18:21:00,82.655,82.72,82.655,82.705,445400000.0
2009-11-04 18:22:00,82.705,82.71,82.67,82.7,508100000.0
2009-11-04 18:23:00,82.695,82.725,82.695,82.7,412200000.0
2009-11-04 18:24:00,82.7,82.705,82.685,82.69,291600000.0
2009-11-04 18:25:00,82.695,82.705,82.66,82.675,272900000.0
2009-11-04 18:26:00,82.675,82.69,82.655,82.675,654200000.0
2009-11-04 18:27:00,82.675,82.68,82.655,82.68,581500000.0
2009-11-04 18:28:00,82.68,82.695,82.67,82.695,255100001.0
2009-11-04 18:29:00,82.695,82.695,82.68,82.685,265900000.0
2009-11-04 18:30:00,82.685,82.685,82.655,82.665,430600000.0
2009-11-04 18:31:00,82.665,82.665,82.65,82.665,283000000.0
2009-11-04 18:32:00,82.665,82.685,82.65,82.665,451900000.0
2009-11-04 18:33:00,82.665,82.68,82.65,82.665,292700000.0
2009-11-04 18:34:00,82.66,82.675,82.65,82.665,272200000.0
2009-11-04 18:35:00,82.67,82.69,82.655,82.665,345500000.0
2009-11-04 18:36:00,82.66,82.67,82.62,82.625,236900000.0
2009-11-04 18:37:00,82.625,82.64,82.615,82.615,212900000.0
2009-11-04 18:38:00,82.62,82.635,82.61,82.625,385299999.0
2009-11-04 18:39:00,82.62,82.63,82.615,82.625,526600000.0
2009-11-04 18:40:00,82.625,82.625,82.61,82.615,177900000.0
2009-11-04 18:41:00,82.615,82.615,82.57,82.575,292000000.0
2009-11-04 18:42:00,82.575,82.575,82.555,82.555,434700000.0
2009-11-04 18:43:00,82.555,82.59,82.555,82.575,254800000.0
2009-11-04 18:44:00,82.58,82.59,82.545,82.555,269800000.0
2009-11-04 18:45:00,82.555,82.59,82.55,82.575,381600000.0
2009-11-04 18:46:00,82.575,82.585,82.57,82.585,175000000.0
2009-11-04 18:47:00,82.585,82.6,82.58,82.6,377600000.0
2009-11-04 18:48:00,82.6,82.605,82.59,82.605,345500000.0
2009-11-04 18:49:00,82.605,82.61,82.575,82.59,229900000.0
2009-11-04 18:50:00,82.585,82.63,82.575,82.62,330700000.0
2009-11-04 18:51:00,82.62,82.645,82.62,82.635,246800000.0
2009-11-04 18:52:00,82.64,82.67,82.63,82.665,275600000.0
2009-11-04 18:53:00,82.665,82.665,82.655,82.655,112300000.0
2009-11-04 18:54:00,82.655,82.675,82.655,82.67,168800000.0
2009-11-04 18:55:00,82.67,82.67,82.62,82.64,319600000.0
2009-11-04 18:56:00,82.64,82.645,82.625,82.635,256200000.0
2009-11-04 18:57:00,82.635,82.635,82.615,82.635,328600000.0
2009-11-04 18:58:00,82.625,82.635,82.625,82.63,257000000.0
2009-11-04 18:59:00,82.625,82.64,82.625,82.635,292300000.0
2009-11-04 19:00:00,82.635,82.64,82.62,82.625,327600000.0
2009-11-04 19:01:00,82.62,82.62,82.6,82.605,335400000.0
2009-11-04 19:02:00,82.605,82.62,82.6,82.62,245600001.0
2009-11-04 19:03:00,82.62,82.62,82.595,82.605,204100000.0
2009-11-04 19:04:00,82.605,82.615,82.58,82.6,392600000.0
2009-11-04 19:05:00,82.6,82.61,82.59,82.6,606399999.0
2009-11-04 19:06:00,82.6,82.6,82.56,82.565,459600000.0
2009-11-04 19:07:00,82.565,82.565,82.53,82.535,340600000.0
2009-11-04 19:08:00,82.535,82.535,82.495,82.51,566899999.0
2009-11-04 19:09:00,82.515,82.53,82.51,82.525,349500000.0
2009-11-04 19:10:00,82.525,82.525,82.505,82.505,401200000.0
2009-11-04 19:11:00,82.515,82.52,82.45,82.45,730700002.0
2009-11-04 19:12:00,82.45,82.51,82.45,82.5,683800001.0
2009-11-04 19:13:00,82.495,82.515,82.485,82.505,393000000.0
2009-11-04 19:14:00,82.505,82.51,82.5,82.505,333299998.0
2009-11-04 19:15:00,82.51,82.525,82.505,82.51,209900000.0
2009-11-04 19:16:00,82.51,82.57,82.505,82.57,396599999.0
2009-11-04 19:17:00,82.57,82.575,82.53,82.53,604900001.0
2009-11-04 19:18:00,82.535,82.535,82.525,82.535,439400000.0
2009-11-04 19:19:00,82.535,82.595,82.535,82.555,453500001.0
2009-11-04 19:20:00,82.555,82.57,82.555,82.565,174100000.0
2009-11-04 19:21:00,82.565,82.58,82.56,82.58,186199999.0
2009-11-04 19:22:00,82.585,82.6,82.585,82.6,284199999.0
2009-11-04 19:23:00,82.6,82.63,82.6,82.62,800799999.0
2009-11-04 19:24:00,82.62,82.62,82.6,82.6,390100000.0
2009-11-04 19:25:00,82.6,82.625,82.6,82.62,270900000.0
2009-11-04 19:26:00,82.62,82.625,82.59,82.59,422900002.0
2009-11-04 19:27:00,82.595,82.595,82.56,82.57,308099999.0
2009-11-04 19:28:00,82.57,82.58,82.565,82.57,512200000.0
2009-11-04 19:29:00,82.57,82.57,82.56,82.565,218400000.0
2009-11-04 19:30:00,82.565,82.565,82.545,82.56,377400001.0
2009-11-04 19:31:00,82.56,82.58,82.56,82.56,502300001.0
2009-11-04 19:32:00,82.56,82.57,82.56,82.565,768500000.0
2009-11-04 19:33:00,82.565,82.59,82.565,82.59,337400000.0
2009-11-04 19:34:00,82.585,82.59,82.57,82.57,505799997.0
2009-11-04 19:35:00,82.57,82.58,82.565,82.57,138800000.0
2009-11-04 19:36:00,82.57,82.575,82.57,82.57,182100000.0
2009-11-04 19:37:00,82.57,82.585,82.57,82.575,134000000.0
2009-11-04 19:38:00,82.575,82.585,82.575,82.575,218600000.0
2009-11-04 19:39:00,82.575,82.585,82.565,82.58,185700000.0
2009-11-04 19:40:00,82.58,82.6,82.57,82.595,279300000.0
2009-11-04 19:41:00,82.6,82.61,82.57,82.57,208900000.0
2009-11-04 19:42:00,82.57,82.595,82.57,82.595,219100000.0
2009-11-04 19:43:00,82.6,82.6,82.585,82.585,222000000.0
2009-11-04 19:44:00,82.585,82.59,82.58,82.59,110400000.0
2009-11-04 19:45:00,82.59,82.605,82.59,82.605,222700000.0
2009-11-04 19:46:00,82.605,82.635,82.605,82.63,232400000.0
2009-11-04 19:47:00,82.63,82.63,82.615,82.62,301800001.0
2009-11-04 19:48:00,82.625,82.625,82.605,82.62,351699999.0
2009-11-04 19:49:00,82.62,82.63,82.605,82.605,313299999.0
2009-11-04 19:50:00,82.605,82.61,82.595,82.605,419500000.0
2009-11-04 19:51:00,82.605,82.635,82.605,82.625,507699998.0
2009-11-04 19:52:00,82.625,82.65,82.62,82.62,519800002.0
2009-11-04 19:53:00,82.62,82.645,82.62,82.625,444200000.0
2009-11-04 19:54:00,82.625,82.64,82.625,82.64,313200000.0
2009-11-04 19:55:00,82.64,82.65,82.63,82.64,449900000.0
2009-11-04 19:56:00,82.645,82.65,82.645,82.65,149599999.0
2009-11-04 19:57:00,82.65,82.65,82.645,82.645,74600000.0
2009-11-04 19:58:00,82.645,82.66,82.645,82.66,129500000.0
2009-11-04 19:59:00,82.66,82.67,82.65,82.655,326500000.0
2009-11-04 20:00:00,82.655,82.655,82.63,82.63,280999999.0
2009-11-04 20:01:00,82.62,82.645,82.615,82.64,394200000.0
2009-11-04 20:02:00,82.64,82.66,82.64,82.645,466900001.0
2009-11-04 20:03:00,82.645,82.65,82.63,82.63,263600001.0
2009-11-04 20:04:00,82.63,82.635,82.615,82.615,313400000.0
2009-11-04 20:05:00,82.62,82.625,82.61,82.615,279399999.0
2009-11-04 20:06:00,82.615,82.615,82.61,82.61,78900000.0
2009-11-04 20:07:00,82.61,82.62,82.605,82.605,349800000.0
2009-11-04 20:08:00,82.61,82.64,82.605,82.64,269100002.0
2009-11-04 20:09:00,82.635,82.64,82.62,82.62,265100000.0
2009-11-04 20:10:00,82.62,82.645,82.62,82.64,479800000.0
2009-11-04 20:11:00,82.64,82.64,82.625,82.625,137200000.0
2009-11-04 20:12:00,82.625,82.625,82.605,82.605,10900000.0
2009-11-04 20:13:00,82.6,82.605,82.595,82.595,257400000.0
2009-11-04 20:14:00,82.595,82.605,82.595,82.6,380499998.0
2009-11-04 20:15:00,82.595,82.595,82.565,82.57,369000000.0
2009-11-04 20:16:00,82.57,82.57,82.56,82.565,390200002.0
2009-11-04 20:17:00,82.57,82.585,82.565,82.565,237800000.0
2009-11-04 20:18:00,82.565,82.57,82.56,82.565,155700000.0
2009-11-04 20:19:00,82.565,82.585,82.56,82.575,273799999.0
2009-11-04 20:20:00,82.575,82.585,82.575,82.575,200500001.0
2009-11-04 20:21:00,82.575,82.605,82.575,82.6,278100000.0
2009-11-04 20:22:00,82.6,82.6,82.565,82.575,192400000.0
2009-11-04 20:23:00,82.575,82.58,82.565,82.565,222600000.0
2009-11-04 20:24:00,82.565,82.585,82.565,82.58,223200000.0
2009-11-04 20:25:00,82.585,82.6,82.54,82.54,282600001.0
2009-11-04 20:26:00,82.54,82.55,82.525,82.55,346299998.0
2009-11-04 20:27:00,82.55,82.58,82.55,82.57,321300000.0
2009-11-04 20:28:00,82.57,82.61,82.565,82.61,315899999.0
2009-11-04 20:29:00,82.61,82.64,82.605,82.62,544499997.0
2009-11-04 20:30:00,82.61,82.61,82.59,82.605,491100000.0
2009-11-04 20:31:00,82.605,82.625,82.605,82.61,415000000.0
2009-11-04 20:32:00,82.61,82.62,82.605,82.605,402500001.0
2009-11-04 20:33:00,82.605,82.605,82.59,82.59,143900000.0
2009-11-04 20:34:00,82.59,82.625,82.585,82.625,607000003.0
2009-11-04 20:35:00,82.625,82.67,82.62,82.655,720399999.0
2009-11-04 20:36:00,82.655,82.67,82.62,82.63,514400001.0
2009-11-04 20:37:00,82.63,82.65,82.625,82.64,175900000.0
2009-11-04 20:38:00,82.645,82.65,82.635,82.65,225200000.0
2009-11-04 20:39:00,82.65,82.655,82.645,82.65,172800000.0
2009-11-04 20:40:00,82.65,82.65,82.645,82.645,592300011.0
2009-11-04 20:41:00,82.645,82.645,82.63,82.635,410400003.0
2009-11-04 20:42:00,82.635,82.64,82.625,82.635,515400001.0
2009-11-04 20:43:00,82.635,82.64,82.625,82.625,209400000.0
2009-11-04 20:44:00,82.625,82.63,82.615,82.62,383200000.0
2009-11-04 20:45:00,82.625,82.645,82.62,82.625,465199999.0
2009-11-04 20:46:00,82.63,82.68,82.63,82.68,264100000.0
2009-11-04 20:47:00,82.68,82.69,82.65,82.68,339899999.0
2009-11-04 20:48:00,82.675,82.68,82.675,82.68,193500000.0
2009-11-04 20:49:00,82.675,82.68,82.665,82.675,348000000.0
2009-11-04 20:50:00,82.675,82.685,82.665,82.675,421499999.0
2009-11-04 20:51:00,82.675,82.675,82.675,82.675,42300000.0
2009-11-04 20:52:00,82.675,82.675,82.65,82.66,165400000.0
2009-11-04 20:53:00,82.655,82.655,82.635,82.64,116800000.0
2009-11-04 20:54:00,82.64,82.65,82.64,82.65,105900000.0
2009-11-04 20:55:00,82.645,82.675,82.64,82.665,307200000.0
2009-11-04 20:56:00,82.665,82.705,82.665,82.7,245499999.0
2009-11-04 20:57:00,82.7,82.705,82.64,82.64,310800000.0
2009-11-04 20:58:00,82.645,82.685,82.635,82.66,131400000.0
2009-11-04 20:59:00,82.66,82.665,82.64,82.665,244000000.0
2009-11-04 21:00:00,82.665,82.675,82.645,82.67,484000000.0
2009-11-04 21:01:00,82.67,82.745,82.665,82.74,727199999.0
2009-11-04 21:02:00,82.74,82.75,82.725,82.75,720900002.0
2009-11-04 21:03:00,82.75,82.765,82.715,82.72,487700000.0
2009-11-04 21:04:00,82.72,82.735,82.71,82.73,564000000.0
2009-11-04 21:05:00,82.735,82.735,82.705,82.73,524700000.0
2009-11-04 21:06:00,82.73,82.765,82.73,82.735,426600000.0
2009-11-04 21:07:00,82.735,82.765,82.725,82.735,427700000.0
2009-11-04 21:08:00,82.73,82.78,82.73,82.78,627400000.0
2009-11-04 21:09:00,82.775,82.78,82.74,82.755,583300000.0
2009-11-04 21:10:00,82.755,82.765,82.71,82.75,351200000.0
2009-11-04 21:11:00,82.725,82.725,82.65,82.68,339700000.0
2009-11-04 21:12:00,82.675,82.69,82.66,82.69,418000000.0
2009-11-04 21:13:00,82.685,82.76,82.64,82.76,477700000.0
2009-11-04 21:14:00,82.755,82.785,82.665,82.665,264200000.0
2009-11-04 21:15:00,82.655,83.02,82.59,83.02,535600000.0
2009-11-04 21:16:00,83.045,83.05,82.815,82.9,494900002.0
2009-11-04 21:17:00,82.905,82.925,82.71,82.775,472600000.0
2009-11-04 21:18:00,82.76,82.78,82.705,82.705,334400000.0
2009-11-04 21:19:00,82.7,82.925,82.7,82.79,385399999.0
2009-11-04 21:20:00,82.79,82.79,82.485,82.52,522900000.0
2009-11-04 21:21:00,82.545,82.995,82.525,82.95,579999998.0
2009-11-04 21:22:00,82.945,83.055,82.765,82.95,558900000.0
2009-11-04 21:23:00,82.955,83.095,82.915,83.07,525099999.0
2009-11-04 21:24:00,83.065,83.065,82.83,82.83,418200000.0
2009-11-04 21:25:00,82.825,82.845,82.645,82.83,596200000.0
2009-11-04 21:26:00,82.825,82.89,82.78,82.78,451100000.0
2009-11-04 21:27:00,82.785,82.9,82.65,82.655,590100000.0
2009-11-04 21:28:00,82.675,82.68,82.49,82.545,437400000.0
2009-11-04 21:29:00,82.555,82.675,82.535,82.545,451000000.0
2009-11-04 21:30:00,82.545,82.605,82.47,82.485,617600000.0
2009-11-04 21:31:00,82.49,82.7,82.47,82.645,566600000.0
2009-11-04 21:32:00,82.62,82.67,82.545,82.6,436000000.0
2009-11-04 21:33:00,82.6,82.69,82.595,82.645,613700000.0
2009-11-04 21:34:00,82.645,82.79,82.635,82.745,452500000.0
2009-11-04 21:35:00,82.745,82.86,82.73,82.74,405400000.0
2009-11-04 21:36:00,82.745,82.86,82.725,82.835,684700000.0
2009-11-04 21:37:00,82.835,82.845,82.74,82.75,403300000.0
2009-11-04 21:38:00,82.75,82.815,82.745,82.78,561100000.0
2009-11-04 21:39:00,82.78,82.865,82.78,82.825,525900000.0
2009-11-04 21:40:00,82.825,82.83,82.75,82.795,437900000.0
2009-11-04 21:41:00,82.795,82.94,82.775,82.91,533300000.0
2009-11-04 21:42:00,82.91,83.01,82.86,82.99,626300000.0
2009-11-04 21:43:00,83.005,83.155,82.995,83.145,611300000.0
2009-11-04 21:44:00,83.14,83.145,83.04,83.05,533300000.0
2009-11-04 21:45:00,83.05,83.105,83.02,83.065,474900000.0
2009-11-04 21:46:00,83.07,83.075,83.015,83.075,441500000.0
2009-11-04 21:47:00,83.065,83.075,82.995,83.025,483600000.0
2009-11-04 21:48:00,83.025,83.045,82.975,83.005,484900000.0
2009-11-04 21:49:00,83.005,83.115,83.005,83.04,598300000.0
2009-11-04 21:50:00,83.04,83.065,83.015,83.06,591600000.0
2009-11-04 21:51:00,83.07,83.1,83.05,83.06,595700001.0
2009-11-04 21:52:00,83.06,83.065,83.02,83.02,384300000.0
2009-11-04 21:53:00,83.025,83.115,83.02,83.11,648900000.0
2009-11-04 21:54:00,83.11,83.12,83.05,83.055,475500000.0
2009-11-04 21:55:00,83.06,83.06,83.015,83.03,438700000.0
2009-11-04 21:56:00,83.03,83.03,82.89,82.89,595900001.0
2009-11-04 21:57:00,82.89,82.935,82.89,82.925,451999999.0
2009-11-04 21:58:00,82.935,82.97,82.9,82.96,632800000.0
2009-11-04 21:59:00,82.96,83.005,82.95,82.95,480100000.0
2009-11-04 22:00:00,82.95,82.965,82.92,82.935,346100000.0
2009-11-04 22:01:00,82.935,82.95,82.905,82.91,411000000.0
2009-11-04 22:02:00,82.92,82.92,82.8,82.81,424900000.0
2009-11-04 22:03:00,82.81,82.875,82.805,82.82,572500000.0
2009-11-04 22:04:00,82.825,82.825,82.785,82.805,388700000.0
2009-11-04 22:05:00,82.815,82.885,82.805,82.885,466500000.0
2009-11-04 22:06:00,82.885,82.9,82.845,82.88,672900000.0
2009-11-04 22:07:00,82.88,82.92,82.875,82.9,420700000.0
2009-11-04 22:08:00,82.9,82.935,82.875,82.935,474700000.0
2009-11-04 22:09:00,82.935,82.97,82.89,82.89,457600000.0
2009-11-04 22:10:00,82.89,82.965,82.885,82.95,611300001.0
2009-11-04 22:11:00,82.95,82.955,82.88,82.88,586000000.0
2009-11-04 22:12:00,82.88,82.88,82.825,82.84,612700000.0
2009-11-04 22:13:00,82.84,82.885,82.835,82.845,599199999.0
2009-11-04 22:14:00,82.845,82.865,82.84,82.86,492200001.0
2009-11-04 22:15:00,82.86,82.935,82.86,82.93,496500000.0
2009-11-04 22:16:00,82.93,82.94,82.87,82.915,449600000.0
2009-11-04 22:17:00,82.915,82.915,82.865,82.87,620700000.0
2009-11-04 22:18:00,82.875,82.915,82.87,82.9,565799998.0
2009-11-04 22:19:00,82.9,82.935,82.9,82.925,569200001.0
2009-11-04 22:20:00,82.92,82.925,82.85,82.905,509100000.0
2009-11-04 22:21:00,82.905,82.915,82.885,82.895,476900000.0
2009-11-04 22:22:00,82.895,82.9,82.88,82.88,450599998.0
2009-11-04 22:23:00,82.88,82.895,82.85,82.855,367500000.0
2009-11-04 22:24:00,82.86,82.87,82.84,82.87,179400000.0
2009-11-04 22:25:00,82.87,82.925,82.86,82.91,505400001.0
2009-11-04 22:26:00,82.91,82.935,82.885,82.92,351100000.0
2009-11-04 22:27:00,82.925,82.96,82.915,82.945,512500000.0
2009-11-04 22:28:00,82.945,82.945,82.91,82.91,373300000.0
2009-11-04 22:29:00,82.905,82.91,82.845,82.855,618000000.0
2009-11-04 22:30:00,82.855,82.88,82.855,82.86,588900000.0
2009-11-04 22:31:00,82.86,82.86,82.78,82.805,445399999.0
2009-11-04 22:32:00,82.805,82.825,82.775,82.785,956099999.0
2009-11-04 22:33:00,82.785,82.81,82.73,82.76,663400002.0
2009-11-04 22:34:00,82.76,82.77,82.72,82.765,741600000.0
2009-11-04 22:35:00,82.765,82.825,82.765,82.785,724000001.0
2009-11-04 22:36:00,82.79,82.795,82.725,82.725,703099999.0
2009-11-04 22:37:00,82.725,82.755,82.715,82.745,706799998.0
2009-11-04 22:38:00,82.745,82.77,82.66,82.66,723699998.0
2009-11-04 22:39:00,82.655,82.71,82.645,82.71,775100000.0
2009-11-04 22:40:00,82.71,82.71,82.66,82.66,374899999.0
2009-11-04 22:41:00,82.66,82.66,82.6,82.62,702799999.0
2009-11-04 22:42:00,82.62,82.63,82.575,82.585,623300000.0
2009-11-04 22:43:00,82.585,82.585,82.54,82.57,750700000.0
2009-11-04 22:44:00,82.57,82.615,82.56,82.605,520400001.0
2009-11-04 22:45:00,82.595,82.595,82.52,82.52,495500000.0
2009-11-04 22:46:00,82.52,82.57,82.51,82.56,830999994.0
2009-11-04 22:47:00,82.57,82.605,82.57,82.575,513400001.0
2009-11-04 22:48:00,82.57,82.61,82.5,82.61,582599998.0
2009-11-04 22:49:00,82.605,82.605,82.53,82.545,673399999.0
2009-11-04 22:50:00,82.545,82.555,82.52,82.525,673000000.0
2009-11-04 22:51:00,82.525,82.54,82.49,82.53,525700000.0
2009-11-04 22:52:00,82.535,82.56,82.525,82.56,547900001.0
2009-11-04 22:53:00,82.56,82.565,82.53,82.55,759500000.0
2009-11-04 22:54:00,82.56,82.59,82.555,82.555,604500000.0
2009-11-04 22:55:00,82.56,82.585,82.49,82.49,406700000.0
2009-11-04 22:56:00,82.49,82.505,82.475,82.475,285500000.0
2009-11-04 22:57:00,82.475,82.48,82.415,82.415,405200000.0
2009-11-04 22:58:00,82.415,82.42,82.4,82.41,450699998.0
2009-11-04 22:59:00,82.41,82.445,82.4,82.405,583199999.0
2009-11-04 23:00:00,82.405,82.44,82.39,82.43,500700000.0
2009-11-04 23:01:00,82.43,82.46,82.425,82.44,118600000.0
2009-11-04 23:02:00,82.44,82.475,82.435,82.455,217400000.0
2009-11-04 23:03:00,82.455,82.5,82.455,82.495,242800000.0
2009-11-04 23:04:00,82.495,82.55,82.49,82.535,271800000.0
2009-11-04 23:05:00,82.535,82.56,82.53,82.54,315100000.0
2009-11-04 23:06:00,82.54,82.575,82.54,82.57,233700000.0
2009-11-04 23:07:00,82.57,82.655,82.57,82.62,302700000.0
2009-11-04 23:08:00,82.62,82.62,82.54,82.56,270400000.0
2009-11-04 23:09:00,82.56,82.56,82.55,82.56,51800000.0
2009-11-04 23:10:00,82.56,82.585,82.545,82.585,220800000.0
2009-11-04 23:11:00,82.585,82.595,82.565,82.57,268300000.0
2009-11-04 23:12:00,82.575,82.625,82.575,82.625,202700000.0
2009-11-04 23:13:00,82.62,82.665,82.62,82.65,489100000.0
2009-11-04 23:14:00,82.65,82.66,82.65,82.65,117700000.0
2009-11-04 23:15:00,82.65,82.65,82.585,82.585,195800000.0
2009-11-04 23:16:00,82.585,82.595,82.56,82.58,242000000.0
2009-11-04 23:17:00,82.58,82.585,82.575,82.575,127800000.0
2009-11-04 23:18:00,82.58,82.585,82.58,82.58,72600000.0
2009-11-04 23:19:00,82.58,82.585,82.58,82.58,38800000.0
2009-11-04 23:20:00,82.58,82.58,82.57,82.575,160300000.0
2009-11-04 23:21:00,82.575,82.595,82.565,82.585,102100000.0
2009-11-04 23:22:00,82.585,82.595,82.585,82.585,32800000.0
2009-11-04 23:23:00,82.585,82.6,82.58,82.595,376800000.0
2009-11-04 23:24:00,82.6,82.615,82.565,82.59,339300000.0
2009-11-04 23:25:00,82.59,82.625,82.585,82.585,271500000.0
2009-11-04 23:26:00,82.585,82.62,82.585,82.61,78400000.0
2009-11-04 23:27:00,82.6,82.615,82.595,82.61,121800000.0
2009-11-04 23:28:00,82.605,82.63,82.59,82.61,82300000.0
2009-11-04 23:29:00,82.615,82.66,82.615,82.65,65300000.0
2009-11-04 23:30:00,82.65,82.65,82.61,82.615,178400000.0
2009-11-04 23:31:00,82.615,82.62,82.615,82.615,71200000.0
2009-11-04 23:32:00,82.615,82.615,82.6,82.605,148300000.0
2009-11-04 23:33:00,82.605,82.605,82.595,82.6,168200000.0
2009-11-04 23:34:00,82.6,82.6,82.595,82.595,117000000.0
2009-11-04 23:35:00,82.595,82.595,82.585,82.585,78200000.0
2009-11-04 23:36:00,82.59,82.595,82.585,82.59,126900000.0
2009-11-04 23:37:00,82.59,82.59,82.57,82.58,143500000.0
2009-11-04 23:38:00,82.575,82.575,82.57,82.57,85000000.0
2009-11-04 23:39:00,82.57,82.57,82.56,82.56,80900000.0
2009-11-04 23:40:00,82.56,82.56,82.555,82.56,56400000.0
2009-11-04 23:41:00,82.56,82.56,82.56,82.56,36800000.0
2009-11-04 23:42:00,82.56,82.565,82.555,82.565,30900000.0
2009-11-04 23:43:00,82.565,82.565,82.52,82.545,334800000.0
2009-11-04 23:44:00,82.545,82.62,82.54,82.62,314600000.0
2009-11-04 23:45:00,82.62,82.665,82.535,82.54,372200000.0
2009-11-04 23:46:00,82.54,82.56,82.51,82.56,322500000.0
2009-11-04 23:47:00,82.56,82.59,82.56,82.585,167000000.0
2009-11-04 23:48:00,82.585,82.585,82.57,82.58,189200000.0
2009-11-04 23:49:00,82.575,82.64,82.575,82.615,418300000.0
2009-11-04 23:50:00,82.615,82.63,82.61,82.63,202900000.0
2009-11-04 23:51:00,82.635,82.635,82.615,82.615,201000000.0
2009-11-04 23:52:00,82.615,82.625,82.605,82.615,154200000.0
2009-11-04 23:53:00,82.625,82.705,82.615,82.69,169600000.0
2009-11-04 23:54:00,82.69,82.705,82.66,82.665,286200000.0
2009-11-04 23:55:00,82.665,82.675,82.63,82.65,127300000.0
2009-11-04 23:56:00,82.645,82.68,82.645,82.655,52900000.0
2009-11-04 23:57:00,82.655,82.67,82.655,82.67,56000000.0
2009-11-04 23:58:00,82.665,82.67,82.6,82.6,174100000.0
2009-11-04 23:59:00,82.6,82.605,82.535,82.535,114000000.0
2009-11-05 00:00:00,82.52,82.57,82.52,82.555,26000000.0
2009-11-05 00:01:00,82.56,82.58,82.56,82.58,24500000.0
2009-11-05 00:02:00,82.58,82.58,82.545,82.58,40900000.0
2009-11-05 00:03:00,82.58,82.585,82.58,82.585,24000000.0
2009-11-05 00:04:00,82.585,82.615,82.58,82.605,34000000.0
2009-11-05 00:05:00,82.605,82.62,82.6,82.605,20100000.0
2009-11-05 00:06:00,82.6,82.62,82.6,82.61,64300000.0
2009-11-05 00:07:00,82.61,82.665,82.61,82.655,72600000.0
2009-11-05 00:08:00,82.645,82.67,82.615,82.625,70300000.0
2009-11-05 00:09:00,82.625,82.625,82.615,82.62,18400000.0
2009-11-05 00:10:00,82.625,82.625,82.62,82.625,16900000.0
2009-11-05 00:11:00,82.62,82.62,82.6,82.6,14600000.0
2009-11-05 00:12:00,82.61,82.61,82.61,82.61,1000000.0
2009-11-05 00:13:00,82.61,82.625,82.61,82.62,12000000.0
2009-11-05 00:14:00,82.625,82.63,82.6,82.6,28000000.0
2009-11-05 00:15:00,82.6,82.61,82.6,82.6,15000000.0
2009-11-05 00:16:00,82.605,82.615,82.605,82.615,14000000.0
2009-11-05 00:17:00,82.615,82.615,82.61,82.61,2000000.0
2009-11-05 00:18:00,82.61,82.635,82.61,82.62,23200000.0
2009-11-05 00:19:00,82.615,82.635,82.615,82.62,106500000.0
2009-11-05 00:20:00,82.62,82.625,82.62,82.62,12800000.0
2009-11-05 00:21:00,82.62,82.63,82.61,82.63,75400000.0
2009-11-05 00:22:00,82.63,82.635,82.615,82.615,37200000.0
2009-11-05 00:23:00,82.615,82.615,82.615,82.615,18400000.0
2009-11-05 00:24:00,82.62,82.62,82.62,82.62,5000000.0
2009-11-05 00:25:00,82.62,82.63,82.62,82.625,11000000.0
2009-11-05 00:26:00,82.625,82.63,82.61,82.625,51300000.0
2009-11-05 00:27:00,82.62,82.65,82.61,82.64,94100000.0
2009-11-05 00:28:00,82.64,82.655,82.635,82.64,39600000.0
2009-11-05 00:29:00,82.64,82.64,82.63,82.63,30800000.0
2009-11-05 00:30:00,82.63,82.66,82.63,82.655,106500000.0
2009-11-05 00:31:00,82.645,82.655,82.645,82.655,11800000.0
2009-11-05 00:32:00,82.65,82.655,82.65,82.65,24400000.0
2009-11-05 00:33:00,82.65,82.65,82.64,82.64,44900000.0
2009-11-05 00:34:00,82.64,82.66,82.64,82.645,70900000.0
2009-11-05 00:35:00,82.65,82.67,82.65,82.67,64500000.0
2009-11-05 00:36:00,82.67,82.67,82.67,82.67,63200000.0
2009-11-05 00:37:00,82.67,82.68,82.66,82.665,60800000.0
2009-11-05 00:38:00,82.665,82.675,82.66,82.66,44600000.0
2009-11-05 00:39:00,82.665,82.665,82.66,82.66,53400000.0
2009-11-05 00:40:00,82.66,82.66,82.655,82.655,26800000.0
2009-11-05 00:41:00,82.655,82.655,82.65,82.65,11500000.0
2009-11-05 00:42:00,82.65,82.655,82.645,82.65,17500000.0
2009-11-05 00:43:00,82.655,82.675,82.65,82.67,35200000.0
2009-11-05 00:44:00,82.67,82.685,82.65,82.655,76600000.0
2009-11-05 00:45:00,82.655,82.675,82.65,82.675,103900000.0
2009-11-05 00:46:00,82.675,82.685,82.67,82.685,60200000.0
2009-11-05 00:47:00,82.685,82.685,82.675,82.68,63900000.0
2009-11-05 00:48:00,82.685,82.705,82.675,82.69,107400000.0
2009-11-05 00:49:00,82.69,82.69,82.65,82.65,19800000.0
2009-11-05 00:50:00,82.65,82.68,82.65,82.68,9000000.0
2009-11-05 00:51:00,82.68,82.68,82.655,82.66,83200000.0
2009-11-05 00:52:00,82.655,82.665,82.65,82.66,38200000.0
2009-11-05 00:53:00,82.665,82.665,82.625,82.63,62600000.0
2009-11-05 00:54:00,82.63,82.63,82.61,82.615,65900000.0
2009-11-05 00:55:00,82.615,82.64,82.61,82.63,71700000.0
2009-11-05 00:56:00,82.625,82.64,82.625,82.63,33300000.0
2009-11-05 00:57:00,82.63,82.635,82.63,82.63,12600000.0
2009-11-05 00:58:00,82.63,82.66,82.63,82.64,96900000.0
2009-11-05 00:59:00,82.64,82.655,82.625,82.63,103200000.0
2009-11-05 01:00:00,82.63,82.64,82.62,82.62,91300000.0
2009-11-05 01:01:00,82.62,82.63,82.61,82.62,165200000.0
2009-11-05 01:02:00,82.62,82.63,82.61,82.61,99000000.0
2009-11-05 01:03:00,82.61,82.61,82.6,82.605,63500000.0
2009-11-05 01:04:00,82.605,82.625,82.605,82.615,86700000.0
2009-11-05 01:05:00,82.615,82.615,82.605,82.61,83200000.0
2009-11-05 01:06:00,82.615,82.625,82.61,82.61,184600000.0
2009-11-05 01:07:00,82.615,82.64,82.59,82.59,177100000.0
2009-11-05 01:08:00,82.585,82.59,82.57,82.58,118200000.0
2009-11-05 01:09:00,82.58,82.625,82.575,82.62,170100000.0
2009-11-05 01:10:00,82.615,82.615,82.585,82.585,72300000.0
2009-11-05 01:11:00,82.58,82.58,82.57,82.57,53400000.0
2009-11-05 01:12:00,82.575,82.575,82.55,82.55,62600000.0
2009-11-05 01:13:00,82.555,82.565,82.545,82.545,70400000.0
2009-11-05 01:14:00,82.545,82.55,82.515,82.52,58400000.0
2009-11-05 01:15:00,82.515,82.545,82.51,82.535,129500000.0
2009-11-05 01:16:00,82.535,82.535,82.535,82.535,64300000.0
2009-11-05 01:17:00,82.55,82.55,82.53,82.54,54600000.0
2009-11-05 01:18:00,82.54,82.55,82.54,82.545,58400000.0
2009-11-05 01:19:00,82.545,82.55,82.54,82.54,60000000.0
2009-11-05 01:20:00,82.535,82.55,82.535,82.55,181300000.0
2009-11-05 01:21:00,82.55,82.56,82.55,82.56,138500000.0
2009-11-05 01:22:00,82.56,82.565,82.555,82.565,81400000.0
2009-11-05 01:23:00,82.565,82.565,82.56,82.565,61400000.0
2009-11-05 01:24:00,82.56,82.59,82.56,82.585,195300000.0
2009-11-05 01:25:00,82.585,82.585,82.565,82.565,26300000.0
2009-11-05 01:26:00,82.565,82.565,82.545,82.55,107400000.0
2009-11-05 01:27:00,82.55,82.55,82.545,82.545,14800000.0
2009-11-05 01:28:00,82.545,82.545,82.545,82.545,7200000.0
2009-11-05 01:29:00,82.52,82.529,82.491,82.514,140400000.0
2009-11-05 01:30:00,82.545,82.555,82.545,82.555,144300000.0
2009-11-05 01:31:00,82.555,82.56,82.55,82.555,50400000.0
2009-11-05 01:32:00,82.555,82.56,82.545,82.56,93500000.0
2009-11-05 01:33:00,82.565,82.565,82.545,82.545,48800000.0
2009-11-05 01:34:00,82.545,82.545,82.535,82.535,252400000.0
2009-11-05 01:35:00,82.535,82.535,82.525,82.525,98900000.0
2009-11-05 01:36:00,82.525,82.545,82.525,82.525,139300000.0
2009-11-05 01:37:00,82.525,82.53,82.46,82.46,286400000.0
2009-11-05 01:38:00,82.46,82.475,82.455,82.47,289100000.0
2009-11-05 01:39:00,82.465,82.465,82.425,82.435,272600000.0
2009-11-05 01:40:00,82.435,82.46,82.435,82.445,353400000.0
2009-11-05 01:41:00,82.445,82.445,82.42,82.42,82300000.0
2009-11-05 01:42:00,82.42,82.43,82.41,82.41,23800000.0
2009-11-05 01:43:00,82.415,82.415,82.405,82.41,55000000.0
2009-11-05 01:44:00,82.405,82.405,82.405,82.405,27200000.0
2009-11-05 01:45:00,82.41,82.425,82.41,82.42,214200000.0
2009-11-05 01:46:00,82.42,82.45,82.42,82.445,140100000.0
2009-11-05 01:47:00,82.445,82.47,82.445,82.45,251800000.0
2009-11-05 01:48:00,82.45,82.465,82.445,82.46,188700000.0
2009-11-05 01:49:00,82.46,82.47,82.455,82.465,54100000.0
2009-11-05 01:50:00,82.465,82.465,82.44,82.455,156000000.0
2009-11-05 01:51:00,82.455,82.47,82.435,82.47,203800000.0
2009-11-05 01:52:00,82.47,82.47,82.435,82.445,349300003.0
2009-11-05 01:53:00,82.445,82.47,82.435,82.47,242200000.0
2009-11-05 01:54:00,82.47,82.5,82.47,82.485,159100000.0
2009-11-05 01:55:00,82.485,82.52,82.485,82.49,238000000.0
2009-11-05 01:56:00,82.495,82.495,82.475,82.475,105800000.0
2009-11-05 01:57:00,82.475,82.49,82.475,82.485,244700000.0
2009-11-05 01:58:00,82.485,82.505,82.465,82.48,307200000.0
2009-11-05 01:59:00,82.48,82.48,82.45,82.455,281200000.0
2009-11-05 02:00:00,82.455,82.455,82.385,82.4,301200000.0
2009-11-05 02:01:00,82.39,82.41,82.385,82.405,291100000.0
2009-11-05 02:02:00,82.405,82.41,82.345,82.345,246400000.0
2009-11-05 02:03:00,82.34,82.34,82.275,82.275,291400000.0
2009-11-05 02:04:00,82.275,82.305,82.27,82.28,383400002.0
2009-11-05 02:05:00,82.285,82.29,82.27,82.28,401100000.0
2009-11-05 02:06:00,82.285,82.29,82.265,82.265,148300000.0
2009-11-05 02:07:00,82.265,82.285,82.25,82.265,277400000.0
2009-11-05 02:08:00,82.265,82.29,82.255,82.285,302800000.0
2009-11-05 02:09:00,82.285,82.285,82.255,82.255,283300000.0
2009-11-05 02:10:00,82.255,82.3,82.255,82.3,220100000.0
2009-11-05 02:11:00,82.3,82.335,82.29,82.335,398900000.0
2009-11-05 02:12:00,82.335,82.37,82.33,82.34,504399999.0
2009-11-05 02:13:00,82.345,82.355,82.295,82.305,499900001.0
2009-11-05 02:14:00,82.305,82.325,82.3,82.325,258500001.0
2009-11-05 02:15:00,82.315,82.325,82.285,82.29,267100000.0
2009-11-05 02:16:00,82.29,82.29,82.275,82.28,296200000.0
2009-11-05 02:17:00,82.28,82.325,82.28,82.315,285800000.0
2009-11-05 02:18:00,82.315,82.345,82.315,82.32,380500000.0
2009-11-05 02:19:00,82.32,82.32,82.305,82.31,158300000.0
2009-11-05 02:20:00,82.31,82.32,82.3,82.31,269500000.0
2009-11-05 02:21:00,82.31,82.31,82.25,82.275,322100000.0
2009-11-05 02:22:00,82.275,82.3,82.265,82.29,284400000.0
2009-11-05 02:23:00,82.29,82.31,82.285,82.31,110600000.0
2009-11-05 02:24:00,82.31,82.32,82.275,82.275,271900000.0
2009-11-05 02:25:00,82.275,82.3,82.275,82.29,240000000.0
2009-11-05 02:26:00,82.29,82.305,82.29,82.3,170400000.0
2009-11-05 02:27:00,82.305,82.31,82.285,82.285,135400000.0
2009-11-05 02:28:00,82.285,82.285,82.25,82.255,210900000.0
2009-11-05 02:29:00,82.255,82.26,82.23,82.245,176000000.0
2009-11-05 02:30:00,82.245,82.295,82.23,82.26,263400000.0
2009-11-05 02:31:00,82.26,82.335,82.26,82.305,280800000.0
2009-11-05 02:32:00,82.315,82.375,82.315,82.36,214100000.0
2009-11-05 02:33:00,82.37,82.37,82.345,82.36,74200000.0
2009-11-05 02:34:00,82.36,82.405,82.355,82.405,178900000.0
2009-11-05 02:35:00,82.395,82.4,82.375,82.375,279600000.0
2009-11-05 02:36:00,82.38,82.43,82.375,82.415,369400000.0
2009-11-05 02:37:00,82.42,82.5,82.42,82.5,182500000.0
2009-11-05 02:38:00,82.5,82.5,82.47,82.49,275900000.0
2009-11-05 02:39:00,82.495,82.51,82.475,82.49,211800000.0
2009-11-05 02:40:00,82.49,82.49,82.455,82.46,278100000.0
2009-11-05 02:41:00,82.455,82.47,82.45,82.45,193100000.0
2009-11-05 02:42:00,82.45,82.505,82.45,82.505,238700000.0
2009-11-05 02:43:00,82.505,82.555,82.5,82.535,301600000.0
2009-11-05 02:44:00,82.53,82.555,82.53,82.545,483099999.0
2009-11-05 02:45:00,82.545,82.57,82.545,82.565,327200000.0
2009-11-05 02:46:00,82.56,82.565,82.525,82.545,379100000.0
2009-11-05 02:47:00,82.545,82.545,82.505,82.52,651200000.0
2009-11-05 02:48:00,82.52,82.55,82.515,82.54,353600000.0
2009-11-05 02:49:00,82.54,82.555,82.515,82.525,265800000.0
2009-11-05 02:50:00,82.525,82.535,82.48,82.485,361700000.0
2009-11-05 02:51:00,82.48,82.535,82.48,82.5,377900000.0
2009-11-05 02:52:00,82.5,82.515,82.46,82.46,263700000.0
2009-11-05 02:53:00,82.46,82.46,82.405,82.41,397400000.0
2009-11-05 02:54:00,82.41,82.435,82.4,82.41,269100000.0
2009-11-05 02:55:00,82.4,82.44,82.4,82.425,437100000.0
2009-11-05 02:56:00,82.425,82.435,82.415,82.425,330700000.0
2009-11-05 02:57:00,82.425,82.43,82.41,82.415,231200000.0
2009-11-05 02:58:00,82.415,82.425,82.325,82.355,763799997.0
2009-11-05 02:59:00,82.355,82.355,82.295,82.295,422000000.0
2009-11-05 03:00:00,82.295,82.295,82.235,82.25,399000000.0
2009-11-05 03:01:00,82.25,82.295,82.245,82.28,536400000.0
2009-11-05 03:02:00,82.28,82.325,82.28,82.32,516100000.0
2009-11-05 03:03:00,82.32,82.34,82.29,82.305,370400000.0
2009-11-05 03:04:00,82.305,82.315,82.305,82.31,217900000.0
2009-11-05 03:05:00,82.31,82.32,82.28,82.32,281600000.0
2009-11-05 03:06:00,82.32,82.32,82.285,82.3,305300000.0
2009-11-05 03:07:00,82.295,82.35,82.29,82.325,450000000.0
2009-11-05 03:08:00,82.325,82.36,82.325,82.36,165200000.0
2009-11-05 03:09:00,82.36,82.36,82.31,82.315,422800000.0
2009-11-05 03:10:00,82.31,82.335,82.31,82.31,399700000.0
2009-11-05 03:11:00,82.31,82.32,82.295,82.3,398200000.0
2009-11-05 03:12:00,82.3,82.3,82.255,82.255,472600000.0
2009-11-05 03:13:00,82.255,82.26,82.23,82.24,422700000.0
2009-11-05 03:14:00,82.245,82.245,82.22,82.22,337200001.0
2009-11-05 03:15:00,82.22,82.24,82.21,82.215,221900000.0
2009-11-05 03:16:00,82.215,82.245,82.215,82.245,272600000.0
2009-11-05 03:17:00,82.245,82.325,82.245,82.32,514499999.0
2009-11-05 03:18:00,82.32,82.32,82.295,82.315,201300000.0
2009-11-05 03:19:00,82.305,82.315,82.3,82.315,42900000.0
2009-11-05 03:20:00,82.315,82.315,82.3,82.31,71800000.0
2009-11-05 03:21:00,82.31,82.315,82.27,82.275,247200000.0
2009-11-05 03:22:00,82.28,82.28,82.265,82.265,110700000.0
2009-11-05 03:23:00,82.265,82.265,82.24,82.25,261200000.0
2009-11-05 03:24:00,82.25,82.255,82.225,82.235,281700000.0
2009-11-05 03:25:00,82.25,82.265,82.235,82.24,371200001.0
2009-11-05 03:26:00,82.24,82.265,82.235,82.245,451400000.0
2009-11-05 03:27:00,82.25,82.25,82.21,82.215,242400000.0
2009-11-05 03:28:00,82.215,82.215,82.17,82.18,235600000.0
2009-11-05 03:29:00,82.175,82.205,82.165,82.17,346300000.0
2009-11-05 03:30:00,82.17,82.18,82.17,82.17,88100000.0
2009-11-05 03:31:00,82.165,82.165,82.13,82.145,326100000.0
2009-11-05 03:32:00,82.145,82.145,82.115,82.125,252300000.0
2009-11-05 03:33:00,82.125,82.14,82.12,82.125,160600000.0
2009-11-05 03:34:00,82.125,82.125,82.115,82.115,69600000.0
2009-11-05 03:35:00,82.115,82.12,82.095,82.1,144400000.0
2009-11-05 03:36:00,82.095,82.105,82.075,82.08,264300000.0
2009-11-05 03:37:00,82.08,82.095,82.075,82.085,510799999.0
2009-11-05 03:38:00,82.085,82.09,82.035,82.045,344200000.0
2009-11-05 03:39:00,82.045,82.045,82.015,82.025,400299999.0
2009-11-05 03:40:00,82.03,82.035,82.005,82.01,335700000.0
2009-11-05 03:41:00,82.015,82.03,82.01,82.02,138500000.0
2009-11-05 03:42:00,82.02,82.065,82.02,82.06,267200000.0
2009-11-05 03:43:00,82.06,82.09,82.06,82.08,375700000.0
2009-11-05 03:44:00,82.08,82.09,82.055,82.08,317400000.0
2009-11-05 03:45:00,82.08,82.085,82.045,82.05,477000000.0
2009-11-05 03:46:00,82.055,82.055,82.02,82.045,348200000.0
2009-11-05 03:47:00,82.05,82.06,82.04,82.055,293200000.0
2009-11-05 03:48:00,82.05,82.065,82.05,82.06,182100000.0
2009-11-05 03:49:00,82.065,82.08,82.065,82.08,67800000.0
2009-11-05 03:50:00,82.07,82.07,82.05,82.055,185900000.0
2009-11-05 03:51:00,82.055,82.07,82.045,82.07,340800000.0
2009-11-05 03:52:00,82.07,82.1,82.07,82.09,141000000.0
2009-11-05 03:53:00,82.09,82.1,82.09,82.095,85500000.0
2009-11-05 03:54:00,82.09,82.115,82.09,82.105,138300000.0
2009-11-05 03:55:00,82.105,82.15,82.105,82.15,183700000.0
2009-11-05 03:56:00,82.15,82.17,82.135,82.16,162900000.0
2009-11-05 03:57:00,82.16,82.17,82.15,82.15,189000000.0
2009-11-05 03:58:00,82.15,82.18,82.145,82.175,217000000.0
2009-11-05 03:59:00,82.175,82.18,82.15,82.16,162800000.0
2009-11-05 04:00:00,82.17,82.185,82.165,82.175,207100000.0
2009-11-05 04:01:00,82.18,82.19,82.175,82.18,167900000.0
2009-11-05 04:02:00,82.185,82.185,82.165,82.175,131900000.0
2009-11-05 04:03:00,82.175,82.185,82.155,82.17,180700000.0
2009-11-05 04:04:00,82.17,82.17,82.165,82.165,94400000.0
2009-11-05 04:05:00,82.165,82.165,82.125,82.135,180899998.0
2009-11-05 04:06:00,82.14,82.14,82.09,82.1,247700000.0
2009-11-05 04:07:00,82.1,82.105,82.08,82.09,222900000.0
2009-11-05 04:08:00,82.095,82.105,82.09,82.105,108300000.0
2009-11-05 04:09:00,82.105,82.125,82.1,82.115,239400000.0
2009-11-05 04:10:00,82.12,82.145,82.115,82.12,322900000.0
2009-11-05 04:11:00,82.12,82.12,82.1,82.1,129200000.0
2009-11-05 04:12:00,82.1,82.13,82.1,82.13,192400000.0
2009-11-05 04:13:00,82.13,82.145,82.13,82.135,313900000.0
2009-11-05 04:14:00,82.135,82.14,82.13,82.14,153900000.0
2009-11-05 04:15:00,82.145,82.155,82.135,82.15,201100000.0
2009-11-05 04:16:00,82.15,82.165,82.15,82.165,129900000.0
2009-11-05 04:17:00,82.165,82.165,82.155,82.155,71900000.0
2009-11-05 04:18:00,82.15,82.17,82.135,82.165,200300000.0
2009-11-05 04:19:00,82.17,82.18,82.165,82.18,212300000.0
2009-11-05 04:20:00,82.18,82.185,82.17,82.17,182000000.0
2009-11-05 04:21:00,82.165,82.21,82.145,82.205,404700004.0
2009-11-05 04:22:00,82.2,82.225,82.195,82.205,247500000.0
2009-11-05 04:23:00,82.21,82.24,82.2,82.205,241300000.0
2009-11-05 04:24:00,82.21,82.235,82.21,82.23,235400000.0
2009-11-05 04:25:00,82.23,82.235,82.205,82.205,122000000.0
2009-11-05 04:26:00,82.205,82.245,82.205,82.235,204400000.0
2009-11-05 04:27:00,82.235,82.235,82.175,82.195,337200000.0
2009-11-05 04:28:00,82.2,82.215,82.19,82.215,217400000.0
2009-11-05 04:29:00,82.215,82.225,82.2,82.215,209500000.0
2009-11-05 04:30:00,82.21,82.24,82.21,82.235,336400000.0
2009-11-05 04:31:00,82.235,82.285,82.235,82.245,199100000.0
2009-11-05 04:32:00,82.245,82.26,82.245,82.245,127800000.0
2009-11-05 04:33:00,82.245,82.255,82.23,82.235,151000000.0
2009-11-05 04:34:00,82.235,82.275,82.235,82.27,368100000.0
2009-11-05 04:35:00,82.27,82.285,82.245,82.245,165900000.0
2009-11-05 04:36:00,82.245,82.27,82.24,82.26,149300000.0
2009-11-05 04:37:00,82.255,82.27,82.255,82.265,29000000.0
2009-11-05 04:38:00,82.265,82.27,82.24,82.24,109600000.0
2009-11-05 04:39:00,82.245,82.265,82.24,82.25,112400000.0
2009-11-05 04:40:00,82.25,82.26,82.24,82.245,113400000.0
2009-11-05 04:41:00,82.245,82.255,82.215,82.215,144000000.0
2009-11-05 04:42:00,82.215,82.215,82.185,82.19,141000000.0
2009-11-05 04:43:00,82.19,82.225,82.19,82.215,90300000.0
2009-11-05 04:44:00,82.215,82.23,82.21,82.23,84900000.0
2009-11-05 04:45:00,82.23,82.23,82.22,82.225,213500000.0
2009-11-05 04:46:00,82.21,82.235,82.19,82.23,206700000.0
2009-11-05 04:47:00,82.23,82.265,82.23,82.265,266900000.0
2009-11-05 04:48:00,82.27,82.27,82.255,82.255,207900000.0
2009-11-05 04:49:00,82.255,82.255,82.2,82.205,228600000.0
2009-11-05 04:50:00,82.205,82.21,82.175,82.175,163200000.0
2009-11-05 04:51:00,82.185,82.19,82.18,82.19,122300000.0
2009-11-05 04:52:00,82.19,82.215,82.185,82.19,403500000.0
2009-11-05 04:53:00,82.185,82.21,82.185,82.2,149000000.0
2009-11-05 04:54:00,82.2,82.22,82.2,82.22,84000000.0
2009-11-05 04:55:00,82.22,82.235,82.21,82.215,150300000.0
2009-11-05 04:56:00,82.215,82.215,82.2,82.21,118500000.0
2009-11-05 04:57:00,82.205,82.21,82.18,82.18,233400000.0
2009-11-05 04:58:00,82.18,82.19,82.175,82.19,253400000.0
2009-11-05 04:59:00,82.19,82.195,82.175,82.18,313000000.0
2009-11-05 05:00:00,82.18,82.18,82.155,82.165,182200000.0
2009-11-05 05:01:00,82.165,82.17,82.155,82.155,114900000.0
2009-11-05 05:02:00,82.155,82.165,82.155,82.155,259100000.0
2009-11-05 05:03:00,82.155,82.165,82.145,82.155,154300000.0
2009-11-05 05:04:00,82.155,82.155,82.12,82.125,87400000.0
2009-11-05 05:05:00,82.125,82.15,82.12,82.15,154100000.0
2009-11-05 05:06:00,82.15,82.17,82.135,82.16,218000000.0
2009-11-05 05:07:00,82.16,82.17,82.13,82.13,230700000.0
2009-11-05 05:08:00,82.14,82.145,82.105,82.12,414900001.0
2009-11-05 05:09:00,82.12,82.14,82.115,82.115,224800000.0
2009-11-05 05:10:00,82.115,82.125,82.105,82.12,48900000.0
2009-11-05 05:11:00,82.12,82.125,82.09,82.1,216600000.0
2009-11-05 05:12:00,82.105,82.11,82.08,82.08,98700000.0
2009-11-05 05:13:00,82.08,82.09,82.015,82.015,305600000.0
2009-11-05 05:14:00,82.015,82.025,82.015,82.025,115600000.0
2009-11-05 05:15:00,82.035,82.045,82.03,82.045,115300000.0
2009-11-05 05:16:00,82.045,82.055,82.04,82.045,30200000.0
2009-11-05 05:17:00,82.03,82.045,82.025,82.025,52400000.0
2009-11-05 05:18:00,82.04,82.04,82.025,82.03,39300000.0
2009-11-05 05:19:00,82.03,82.04,82.015,82.03,163200000.0
2009-11-05 05:20:00,82.03,82.045,82.025,82.04,188200000.0
2009-11-05 05:21:00,82.04,82.05,82.03,82.03,169100000.0
2009-11-05 05:22:00,82.03,82.035,82.025,82.03,88800000.0
2009-11-05 05:23:00,82.035,82.045,82.03,82.03,173800000.0
2009-11-05 05:24:00,82.035,82.035,82.015,82.02,100500000.0
2009-11-05 05:25:00,82.015,82.02,81.995,81.995,156100000.0
2009-11-05 05:26:00,81.985,82.01,81.985,82.005,154100000.0
2009-11-05 05:27:00,82.01,82.03,82.0,82.02,126000000.0
2009-11-05 05:28:00,82.015,82.02,81.985,81.985,458000000.0
2009-11-05 05:29:00,81.985,81.99,81.965,81.98,416800000.0
2009-11-05 05:30:00,81.98,81.99,81.98,81.985,98400000.0
2009-11-05 05:31:00,81.985,81.985,81.965,81.965,63800000.0
2009-11-05 05:32:00,81.965,81.99,81.965,81.985,98600000.0
2009-11-05 05:33:00,81.985,81.985,81.965,81.975,87300000.0
2009-11-05 05:34:00,81.975,81.975,81.955,81.97,132900000.0
2009-11-05 05:35:00,81.97,81.97,81.92,81.94,192500000.0
2009-11-05 05:36:00,81.94,81.94,81.865,81.87,290800000.0
2009-11-05 05:37:00,81.87,81.91,81.86,81.91,370100000.0
2009-11-05 05:38:00,81.91,81.915,81.89,81.9,332500000.0
2009-11-05 05:39:00,81.9,81.9,81.82,81.825,417000000.0
2009-11-05 05:40:00,81.83,81.835,81.805,81.81,556300000.0
2009-11-05 05:41:00,81.81,81.81,81.735,81.735,613400000.0
2009-11-05 05:42:00,81.74,81.755,81.735,81.745,517200000.0
2009-11-05 05:43:00,81.745,81.765,81.685,81.69,723299999.0
2009-11-05 05:44:00,81.69,81.72,81.655,81.715,452500001.0
2009-11-05 05:45:00,81.715,81.72,81.695,81.715,309300000.0
2009-11-05 05:46:00,81.715,81.725,81.705,81.705,349800000.0
2009-11-05 05:47:00,81.7,81.76,81.7,81.76,397500000.0
2009-11-05 05:48:00,81.76,81.825,81.76,81.825,479500000.0
2009-11-05 05:49:00,81.825,81.855,81.8,81.845,518000000.0
2009-11-05 05:50:00,81.835,81.855,81.82,81.84,224299998.0
2009-11-05 05:51:00,81.84,81.88,81.835,81.88,500999999.0
2009-11-05 05:52:00,81.88,81.88,81.82,81.85,363300000.0
2009-11-05 05:53:00,81.86,81.925,81.85,81.92,189100000.0
2009-11-05 05:54:00,81.92,81.925,81.875,81.9,486000000.0
2009-11-05 05:55:00,81.9,81.915,81.895,81.9,461700000.0
2009-11-05 05:56:00,81.9,81.925,81.9,81.91,376800000.0
2009-11-05 05:57:00,81.91,81.93,81.895,81.92,187200000.0
2009-11-05 05:58:00,81.92,81.925,81.89,81.89,219600000.0
2009-11-05 05:59:00,81.895,81.91,81.885,81.9,123500000.0
2009-11-05 06:00:00,81.9,81.925,81.895,81.915,161000000.0
2009-11-05 06:01:00,81.915,81.925,81.89,81.9,276200000.0
2009-11-05 06:02:00,81.9,81.915,81.875,81.89,456800000.0
2009-11-05 06:03:00,81.89,81.905,81.88,81.9,393600000.0
2009-11-05 06:04:00,81.9,81.915,81.88,81.88,450199999.0
2009-11-05 06:05:00,81.88,81.9,81.88,81.9,440300000.0
2009-11-05 06:06:00,81.9,81.93,81.9,81.905,313300000.0
2009-11-05 06:07:00,81.905,81.915,81.905,81.915,201900000.0
2009-11-05 06:08:00,81.915,81.935,81.905,81.935,265800000.0
2009-11-05 06:09:00,81.935,81.965,81.925,81.965,327600000.0
2009-11-05 06:10:00,81.965,81.965,81.945,81.945,330900000.0
2009-11-05 06:11:00,81.945,81.95,81.91,81.915,342600001.0
2009-11-05 06:12:00,81.92,81.925,81.875,81.91,310399999.0
2009-11-05 06:13:00,81.905,81.905,81.895,81.895,80900000.0
2009-11-05 06:14:00,81.895,81.9,81.885,81.895,98100000.0
2009-11-05 06:15:00,81.895,81.915,81.885,81.885,203800000.0
2009-11-05 06:16:00,81.885,81.9,81.885,81.89,99400000.0
2009-11-05 06:17:00,81.89,81.92,81.89,81.915,283900000.0
2009-11-05 06:18:00,81.91,81.925,81.885,81.89,422700000.0
2009-11-05 06:19:00,81.89,81.91,81.89,81.905,230600000.0
2009-11-05 06:20:00,81.905,81.905,81.89,81.89,243600000.0
2009-11-05 06:21:00,81.89,81.895,81.89,81.895,130600000.0
2009-11-05 06:22:00,81.89,81.9,81.89,81.895,179300000.0
2009-11-05 06:23:00,81.895,81.895,81.88,81.88,51500000.0
2009-11-05 06:24:00,81.88,81.895,81.88,81.89,48800000.0
2009-11-05 06:25:00,81.89,81.91,81.89,81.895,228800000.0
2009-11-05 06:26:00,81.9,81.91,81.9,81.9,173400000.0
2009-11-05 06:27:00,81.9,81.905,81.9,81.905,299900000.0
2009-11-05 06:28:00,81.905,81.905,81.895,81.895,122200000.0
2009-11-05 06:29:00,81.895,81.9,81.885,81.9,93200000.0
2009-11-05 06:30:00,81.9,81.9,81.875,81.88,184400000.0
2009-11-05 06:31:00,81.88,81.89,81.88,81.885,40800000.0
2009-11-05 06:32:00,81.88,81.89,81.88,81.885,78200000.0
2009-11-05 06:33:00,81.885,81.89,81.87,81.88,188600000.0
2009-11-05 06:34:00,81.875,81.875,81.86,81.865,143000000.0
2009-11-05 06:35:00,81.86,81.87,81.855,81.865,305900000.0
2009-11-05 06:36:00,81.865,81.875,81.865,81.87,23700000.0
2009-11-05 06:37:00,81.87,81.87,81.865,81.87,15800000.0
2009-11-05 06:38:00,81.865,81.865,81.845,81.85,61900000.0
2009-11-05 06:39:00,81.85,81.85,81.84,81.845,163600000.0
2009-11-05 06:40:00,81.845,81.855,81.84,81.855,139100000.0
2009-11-05 06:41:00,81.855,81.86,81.855,81.86,65800000.0
2009-11-05 06:42:00,81.86,81.86,81.85,81.85,20500000.0
2009-11-05 06:43:00,81.855,81.875,81.85,81.87,207200001.0
2009-11-05 06:44:00,81.865,81.865,81.865,81.865,35900000.0
2009-11-05 06:45:00,81.875,81.895,81.87,81.885,268400000.0
2009-11-05 06:46:00,81.885,81.895,81.855,81.865,166900000.0
2009-11-05 06:47:00,81.865,81.88,81.86,81.875,85100000.0
2009-11-05 06:48:00,81.88,81.88,81.86,81.86,28700000.0
2009-11-05 06:49:00,81.87,81.87,81.835,81.835,238800000.0
2009-11-05 06:50:00,81.835,81.86,81.835,81.84,182400000.0
2009-11-05 06:51:00,81.84,81.84,81.83,81.83,67300000.0
2009-11-05 06:52:00,81.83,81.84,81.83,81.83,117600000.0
2009-11-05 06:53:00,81.85,81.85,81.785,81.785,161800000.0
2009-11-05 06:54:00,81.785,81.8,81.77,81.8,202400000.0
2009-11-05 06:55:00,81.8,81.805,81.785,81.785,203900000.0
2009-11-05 06:56:00,81.78,81.785,81.77,81.78,301000000.0
2009-11-05 06:57:00,81.78,81.79,81.78,81.79,240700000.0
2009-11-05 06:58:00,81.79,81.79,81.775,81.775,149000000.0
2009-11-05 06:59:00,81.775,81.805,81.775,81.78,521800000.0
2009-11-05 07:00:00,81.78,81.795,81.765,81.785,295700000.0
2009-11-05 07:01:00,81.79,81.835,81.79,81.815,266600000.0
2009-11-05 07:02:00,81.815,81.85,81.815,81.85,127100000.0
2009-11-05 07:03:00,81.855,81.86,81.85,81.85,71800000.0
2009-11-05 07:04:00,81.845,81.85,81.82,81.82,142600000.0
2009-11-05 07:05:00,81.815,81.835,81.785,81.825,364200000.0
2009-11-05 07:06:00,81.825,81.875,81.825,81.85,305800000.0
2009-11-05 07:07:00,81.85,81.895,81.85,81.895,293000000.0
2009-11-05 07:08:00,81.9,81.925,81.9,81.915,186300000.0
2009-11-05 07:09:00,81.915,81.94,81.91,81.925,162100000.0
2009-11-05 07:10:00,81.92,81.93,81.915,81.925,150100000.0
2009-11-05 07:11:00,81.925,81.935,81.915,81.915,119200000.0
2009-11-05 07:12:00,81.92,81.925,81.89,81.89,143400000.0
2009-11-05 07:13:00,81.89,81.9,81.855,81.86,159900000.0
2009-11-05 07:14:00,81.865,81.89,81.86,81.86,176800000.0
2009-11-05 07:15:00,81.86,81.9,81.86,81.885,174100000.0
2009-11-05 07:16:00,81.885,81.885,81.84,81.875,271900000.0
2009-11-05 07:17:00,81.875,81.895,81.855,81.89,449600000.0
2009-11-05 07:18:00,81.89,81.91,81.89,81.905,153200000.0
2009-11-05 07:19:00,81.905,81.915,81.905,81.91,93900000.0
2009-11-05 07:20:00,81.91,81.91,81.87,81.875,325700000.0
2009-11-05 07:21:00,81.875,81.875,81.85,81.865,269500001.0
2009-11-05 07:22:00,81.865,81.87,81.86,81.865,137000000.0
2009-11-05 07:23:00,81.865,81.865,81.865,81.865,91600000.0
2009-11-05 07:24:00,81.865,81.87,81.85,81.855,407400000.0
2009-11-05 07:25:00,81.855,81.875,81.85,81.865,246300000.0
2009-11-05 07:26:00,81.865,81.87,81.865,81.87,72400000.0
2009-11-05 07:27:00,81.87,81.885,81.865,81.87,245900000.0
2009-11-05 07:28:00,81.87,81.88,81.865,81.88,301600000.0
2009-11-05 07:29:00,81.88,81.9,81.875,81.885,272400000.0
2009-11-05 07:30:00,81.88,81.88,81.86,81.875,138300000.0
2009-11-05 07:31:00,81.875,81.885,81.87,81.885,129000000.0
2009-11-05 07:32:00,81.885,81.885,81.885,81.885,69700000.0
2009-11-05 07:33:00,81.885,81.895,81.885,81.89,185600000.0
2009-11-05 07:34:00,81.89,81.905,81.89,81.9,133900000.0
2009-11-05 07:35:00,81.9,81.91,81.9,81.905,209500000.0
2009-11-05 07:36:00,81.905,81.935,81.905,81.93,404100000.0
2009-11-05 07:37:00,81.93,81.96,81.93,81.945,343600000.0
2009-11-05 07:38:00,81.945,81.95,81.93,81.945,367800000.0
2009-11-05 07:39:00,81.945,81.955,81.935,81.94,226800000.0
2009-11-05 07:40:00,81.945,81.99,81.945,81.985,382599999.0
2009-11-05 07:41:00,81.985,82.05,81.98,82.02,262900000.0
2009-11-05 07:42:00,82.015,82.045,82.01,82.015,228900000.0
2009-11-05 07:43:00,82.025,82.04,82.02,82.035,109800000.0
2009-11-05 07:44:00,82.035,82.055,82.035,82.05,141400000.0
2009-11-05 07:45:00,82.05,82.06,82.04,82.05,155700000.0
2009-11-05 07:46:00,82.045,82.06,82.045,82.055,177900000.0
2009-11-05 07:47:00,82.055,82.07,82.045,82.055,233900000.0
2009-11-05 07:48:00,82.055,82.055,82.025,82.045,161600000.0
2009-11-05 07:49:00,82.05,82.05,82.03,82.045,113000000.0
2009-11-05 07:50:00,82.045,82.06,82.045,82.055,173300000.0
2009-11-05 07:51:00,82.055,82.065,82.04,82.05,279800000.0
2009-11-05 07:52:00,82.05,82.08,82.05,82.065,354400000.0
2009-11-05 07:53:00,82.065,82.09,82.045,82.08,263600000.0
2009-11-05 07:54:00,82.08,82.085,82.055,82.055,230900000.0
2009-11-05 07:55:00,82.055,82.06,82.03,82.05,251900000.0
2009-11-05 07:56:00,82.045,82.075,82.045,82.075,130200000.0
2009-11-05 07:57:00,82.075,82.075,82.05,82.075,262600000.0
2009-11-05 07:58:00,82.075,82.075,82.07,82.07,43500000.0
2009-11-05 07:59:00,82.065,82.1,82.065,82.075,149900000.0
2009-11-05 08:00:00,82.07,82.09,82.065,82.085,264800000.0
2009-11-05 08:01:00,82.085,82.16,82.08,82.13,305600000.0
2009-11-05 08:02:00,82.13,82.135,82.105,82.115,173000000.0
2009-11-05 08:03:00,82.12,82.155,82.11,82.11,540800000.0
2009-11-05 08:04:00,82.11,82.125,82.09,82.09,223600000.0
2009-11-05 08:05:00,82.09,82.1,82.085,82.1,415900000.0
2009-11-05 08:06:00,82.105,82.11,82.075,82.08,220600000.0
2009-11-05 08:07:00,82.075,82.075,82.065,82.075,110700001.0
2009-11-05 08:08:00,82.075,82.095,82.075,82.08,186200000.0
2009-11-05 08:09:00,82.08,82.085,82.06,82.075,373500000.0
2009-11-05 08:10:00,82.065,82.075,82.06,82.07,106400000.0
2009-11-05 08:11:00,82.07,82.085,82.065,82.075,155500000.0
2009-11-05 08:12:00,82.07,82.075,82.055,82.065,240600000.0
2009-11-05 08:13:00,82.065,82.07,82.055,82.055,361200000.0
2009-11-05 08:14:00,82.055,82.055,82.05,82.055,323600000.0
2009-11-05 08:15:00,82.055,82.065,82.05,82.055,249200000.0
2009-11-05 08:16:00,82.055,82.07,82.045,82.065,353500000.0
2009-11-05 08:17:00,82.065,82.07,82.06,82.07,115100000.0
2009-11-05 08:18:00,82.07,82.085,82.07,82.085,376500000.0
2009-11-05 08:19:00,82.085,82.085,82.085,82.085,14800000.0
2009-11-05 08:20:00,82.085,82.095,82.08,82.095,330100000.0
2009-11-05 08:21:00,82.095,82.105,82.095,82.095,223300000.0
2009-11-05 08:22:00,82.095,82.115,82.09,82.11,413900000.0
2009-11-05 08:23:00,82.11,82.115,82.095,82.11,225100000.0
2009-11-05 08:24:00,82.11,82.11,82.1,82.1,189300000.0
2009-11-05 08:25:00,82.1,82.1,82.075,82.085,330400000.0
2009-11-05 08:26:00,82.08,82.09,82.07,82.085,276199999.0
2009-11-05 08:27:00,82.085,82.085,82.07,82.075,326200000.0
2009-11-05 08:28:00,82.08,82.09,82.07,82.085,422700000.0
2009-11-05 08:29:00,82.08,82.08,82.055,82.055,266500000.0
2009-11-05 08:30:00,82.055,82.09,82.055,82.09,375700000.0
2009-11-05 08:31:00,82.085,82.085,82.065,82.065,278900000.0
2009-11-05 08:32:00,82.07,82.07,82.055,82.055,102600000.0
2009-11-05 08:33:00,82.055,82.06,82.035,82.035,258500000.0
2009-11-05 08:34:00,82.04,82.07,82.04,82.06,307200000.0
2009-11-05 08:35:00,82.06,82.065,82.045,82.055,336500000.0
2009-11-05 08:36:00,82.055,82.065,82.045,82.045,197000000.0
2009-11-05 08:37:00,82.045,82.06,82.045,82.06,339500000.0
2009-11-05 08:38:00,82.06,82.07,82.045,82.05,198200000.0
2009-11-05 08:39:00,82.05,82.055,82.01,82.01,449300000.0
2009-11-05 08:40:00,82.02,82.03,82.015,82.025,82200000.0
2009-11-05 08:41:00,82.005,82.01,81.97,81.97,478900000.0
2009-11-05 08:42:00,81.985,81.985,81.955,81.955,184400000.0
2009-11-05 08:43:00,81.955,81.965,81.95,81.95,180900000.0
2009-11-05 08:44:00,81.945,81.95,81.875,81.875,354900002.0
2009-11-05 08:45:00,81.875,81.89,81.79,81.79,480900000.0
2009-11-05 08:46:00,81.79,81.8,81.78,81.785,440300000.0
2009-11-05 08:47:00,81.79,81.82,81.79,81.805,466900000.0
2009-11-05 08:48:00,81.805,81.83,81.795,81.805,238000000.0
2009-11-05 08:49:00,81.8,81.805,81.77,81.775,336400000.0
2009-11-05 08:50:00,81.775,81.78,81.71,81.72,289300000.0
2009-11-05 08:51:00,81.72,81.74,81.71,81.735,501200000.0
2009-11-05 08:52:00,81.74,81.745,81.7,81.705,575700000.0
2009-11-05 08:53:00,81.705,81.705,81.645,81.685,522800000.0
2009-11-05 08:54:00,81.685,81.735,81.685,81.735,183900000.0
2009-11-05 08:55:00,81.725,81.725,81.585,81.595,479500000.0
2009-11-05 08:56:00,81.59,81.635,81.59,81.635,385100001.0
2009-11-05 08:57:00,81.635,81.665,81.605,81.625,287300000.0
2009-11-05 08:58:00,81.625,81.68,81.625,81.655,459100000.0
2009-11-05 08:59:00,81.66,81.66,81.635,81.64,323800000.0
2009-11-05 09:00:00,81.64,81.64,81.52,81.52,464800000.0
2009-11-05 09:01:00,81.515,81.55,81.51,81.545,843800000.0
2009-11-05 09:02:00,81.545,81.62,81.545,81.59,388200000.0
2009-11-05 09:03:00,81.59,81.665,81.59,81.66,340600000.0
2009-11-05 09:04:00,81.66,81.69,81.65,81.685,172600000.0
2009-11-05 09:05:00,81.685,81.71,81.675,81.68,477400001.0
2009-11-05 09:06:00,81.68,81.7,81.655,81.7,574300000.0
2009-11-05 09:07:00,81.705,81.705,81.68,81.68,489600001.0
2009-11-05 09:08:00,81.68,81.69,81.635,81.635,447800000.0
2009-11-05 09:09:00,81.655,81.69,81.65,81.69,544200000.0
2009-11-05 09:10:00,81.69,81.7,81.63,81.65,471000000.0
2009-11-05 09:11:00,81.655,81.695,81.64,81.655,437100000.0
2009-11-05 09:12:00,81.655,81.705,81.655,81.705,204300000.0
2009-11-05 09:13:00,81.705,81.765,81.7,81.755,289400000.0
2009-11-05 09:14:00,81.755,81.755,81.71,81.73,224400000.0
2009-11-05 09:15:00,81.73,81.765,81.73,81.75,127100000.0
2009-11-05 09:16:00,81.75,81.77,81.745,81.76,533100000.0
2009-11-05 09:17:00,81.76,81.79,81.76,81.785,326000000.0
2009-11-05 09:18:00,81.785,81.785,81.755,81.765,718099997.0
2009-11-05 09:19:00,81.765,81.765,81.74,81.755,659800002.0
2009-11-05 09:20:00,81.755,81.755,81.715,81.72,625900000.0
2009-11-05 09:21:00,81.715,81.72,81.685,81.72,523200000.0
2009-11-05 09:22:00,81.72,81.72,81.665,81.675,283600000.0
2009-11-05 09:23:00,81.665,81.69,81.645,81.645,492900000.0
2009-11-05 09:24:00,81.645,81.65,81.58,81.58,401300000.0
2009-11-05 09:25:00,81.58,81.615,81.58,81.59,536800000.0
2009-11-05 09:26:00,81.59,81.59,81.54,81.565,531200000.0
2009-11-05 09:27:00,81.575,81.6,81.56,81.565,599200000.0
2009-11-05 09:28:00,81.565,81.58,81.56,81.565,605000002.0
2009-11-05 09:29:00,81.565,81.595,81.56,81.585,241100000.0
2009-11-05 09:30:00,81.585,81.585,81.545,81.575,442800002.0
2009-11-05 09:31:00,81.575,81.585,81.565,81.57,712699999.0
2009-11-05 09:32:00,81.57,81.59,81.565,81.565,465300000.0
2009-11-05 09:33:00,81.565,81.57,81.535,81.565,342500000.0
2009-11-05 09:34:00,81.565,81.59,81.55,81.55,351700000.0
2009-11-05 09:35:00,81.55,81.59,81.54,81.59,676899999.0
2009-11-05 09:36:00,81.595,81.625,81.59,81.615,436999999.0
2009-11-05 09:37:00,81.615,81.62,81.58,81.59,436100000.0
2009-11-05 09:38:00,81.59,81.63,81.585,81.63,366000000.0
2009-11-05 09:39:00,81.63,81.635,81.61,81.625,235000000.0
2009-11-05 09:40:00,81.625,81.625,81.585,81.585,246900000.0
2009-11-05 09:41:00,81.585,81.605,81.575,81.6,455999999.0
2009-11-05 09:42:00,81.6,81.605,81.59,81.595,317800000.0
2009-11-05 09:43:00,81.59,81.65,81.59,81.65,304700000.0
2009-11-05 09:44:00,81.65,81.7,81.63,81.7,545599999.0
2009-11-05 09:45:00,81.7,81.71,81.68,81.695,398000000.0
2009-11-05 09:46:00,81.69,81.705,81.67,81.69,475700001.0
2009-11-05 09:47:00,81.69,81.705,81.675,81.705,253000001.0
2009-11-05 09:48:00,81.705,81.705,81.69,81.695,211900000.0
2009-11-05 09:49:00,81.695,81.7,81.685,81.7,341700000.0
2009-11-05 09:50:00,81.705,81.71,81.695,81.695,247000000.0
2009-11-05 09:51:00,81.695,81.715,81.675,81.715,484300000.0
2009-11-05 09:52:00,81.715,81.72,81.68,81.695,273200000.0
2009-11-05 09:53:00,81.695,81.7,81.665,81.665,366700000.0
2009-11-05 09:54:00,81.66,81.705,81.66,81.685,346200000.0
2009-11-05 09:55:00,81.685,81.69,81.665,81.68,520000001.0
2009-11-05 09:56:00,81.68,81.7,81.675,81.7,257300000.0
2009-11-05 09:57:00,81.7,81.74,81.7,81.735,564199999.0
2009-11-05 09:58:00,81.735,81.77,81.735,81.75,567900002.0
2009-11-05 09:59:00,81.755,81.775,81.75,81.765,436500000.0
2009-11-05 10:00:00,81.765,81.8,81.76,81.78,652600000.0
2009-11-05 10:01:00,81.77,81.82,81.755,81.81,467700000.0
2009-11-05 10:02:00,81.805,81.82,81.795,81.8,151300000.0
2009-11-05 10:03:00,81.8,81.835,81.79,81.825,293100000.0
2009-11-05 10:04:00,81.825,81.855,81.82,81.855,160800000.0
2009-11-05 10:05:00,81.855,81.855,81.825,81.83,403400000.0
2009-11-05 10:06:00,81.825,81.835,81.8,81.805,511999999.0
2009-11-05 10:07:00,81.805,81.83,81.795,81.8,360200000.0
2009-11-05 10:08:00,81.8,81.82,81.785,81.79,260700000.0
2009-11-05 10:09:00,81.785,81.83,81.78,81.83,369900001.0
2009-11-05 10:10:00,81.83,81.83,81.77,81.79,440900000.0
2009-11-05 10:11:00,81.79,81.795,81.765,81.765,277700000.0
2009-11-05 10:12:00,81.765,81.8,81.76,81.8,474300002.0
2009-11-05 10:13:00,81.8,81.815,81.765,81.8,537900000.0
2009-11-05 10:14:00,81.8,81.81,81.795,81.805,405800000.0
2009-11-05 10:15:00,81.8,81.845,81.8,81.84,542600000.0
2009-11-05 10:16:00,81.84,81.875,81.82,81.825,372800000.0
2009-11-05 10:17:00,81.825,81.83,81.8,81.825,301400000.0
2009-11-05 10:18:00,81.825,81.835,81.8,81.835,524799999.0
2009-11-05 10:19:00,81.825,81.855,81.815,81.835,451500000.0
2009-11-05 10:20:00,81.84,81.875,81.83,81.86,546400000.0
2009-11-05 10:21:00,81.86,81.89,81.85,81.865,315100000.0
2009-11-05 10:22:00,81.87,81.885,81.865,81.875,88100000.0
2009-11-05 10:23:00,81.875,81.875,81.85,81.85,171499999.0
2009-11-05 10:24:00,81.85,81.875,81.845,81.875,372700000.0
2009-11-05 10:25:00,81.87,81.89,81.865,81.87,272200000.0
2009-11-05 10:26:00,81.875,81.895,81.875,81.895,303600000.0
2009-11-05 10:27:00,81.895,81.9,81.88,81.885,248400000.0
2009-11-05 10:28:00,81.885,81.89,81.875,81.88,371700000.0
2009-11-05 10:29:00,81.88,81.88,81.84,81.855,187200000.0
2009-11-05 10:30:00,81.855,81.86,81.815,81.83,560700000.0
2009-11-05 10:31:00,81.83,81.84,81.82,81.82,194400000.0
2009-11-05 10:32:00,81.82,81.83,81.815,81.825,440000000.0
2009-11-05 10:33:00,81.825,81.835,81.81,81.815,546000001.0
2009-11-05 10:34:00,81.82,81.825,81.785,81.79,253799999.0
2009-11-05 10:35:00,81.79,81.79,81.765,81.765,251600000.0
2009-11-05 10:36:00,81.765,81.775,81.735,81.745,235700000.0
2009-11-05 10:37:00,81.74,81.745,81.72,81.745,509200000.0
2009-11-05 10:38:00,81.745,81.755,81.74,81.75,489600001.0
2009-11-05 10:39:00,81.75,81.755,81.74,81.755,240900000.0
2009-11-05 10:40:00,81.755,81.76,81.75,81.76,237300000.0
2009-11-05 10:41:00,81.76,81.76,81.735,81.75,370800000.0
2009-11-05 10:42:00,81.75,81.755,81.74,81.74,260000000.0
2009-11-05 10:43:00,81.74,81.765,81.725,81.765,412100000.0
2009-11-05 10:44:00,81.765,81.775,81.71,81.725,713399997.0
2009-11-05 10:45:00,81.725,81.725,81.615,81.625,591200000.0
2009-11-05 10:46:00,81.625,81.64,81.62,81.64,614200000.0
2009-11-05 10:47:00,81.64,81.64,81.55,81.585,543000001.0
2009-11-05 10:48:00,81.585,81.59,81.51,81.515,644200000.0
2009-11-05 10:49:00,81.515,81.565,81.51,81.55,689599999.0
2009-11-05 10:50:00,81.55,81.55,81.495,81.505,716600000.0
2009-11-05 10:51:00,81.5,81.515,81.475,81.505,348800000.0
2009-11-05 10:52:00,81.51,81.525,81.505,81.51,602499999.0
2009-11-05 10:53:00,81.51,81.545,81.5,81.54,616800001.0
2009-11-05 10:54:00,81.545,81.6,81.54,81.58,672200000.0
2009-11-05 10:55:00,81.58,81.65,81.58,81.615,755300004.0
2009-11-05 10:56:00,81.615,81.63,81.555,81.555,895800000.0
2009-11-05 10:57:00,81.56,81.585,81.55,81.57,767400000.0
2009-11-05 10:58:00,81.575,81.575,81.525,81.56,851800000.0
2009-11-05 10:59:00,81.565,81.565,81.51,81.52,352700000.0
2009-11-05 11:00:00,81.52,81.525,81.475,81.49,967799993.0
2009-11-05 11:01:00,81.49,81.5,81.475,81.48,732000000.0
2009-11-05 11:02:00,81.485,81.485,81.415,81.44,649900000.0
2009-11-05 11:03:00,81.44,81.59,81.44,81.59,839200001.0
2009-11-05 11:04:00,81.59,81.62,81.58,81.595,462900002.0
2009-11-05 11:05:00,81.59,81.61,81.55,81.585,681999999.0
2009-11-05 11:06:00,81.585,81.59,81.56,81.585,752400001.0
2009-11-05 11:07:00,81.585,81.6,81.575,81.6,427100000.0
2009-11-05 11:08:00,81.6,81.64,81.59,81.63,580400000.0
2009-11-05 11:09:00,81.635,81.69,81.635,81.67,548399998.0
2009-11-05 11:10:00,81.67,81.725,81.67,81.725,763900003.0
2009-11-05 11:11:00,81.73,81.76,81.715,81.72,798000000.0
2009-11-05 11:12:00,81.72,81.72,81.675,81.675,594400002.0
2009-11-05 11:13:00,81.675,81.71,81.67,81.695,506200000.0
2009-11-05 11:14:00,81.695,81.74,81.685,81.72,789099999.0
2009-11-05 11:15:00,81.72,81.735,81.7,81.735,473400000.0
2009-11-05 11:16:00,81.735,81.74,81.71,81.71,343500000.0
2009-11-05 11:17:00,81.71,81.765,81.7,81.745,721899999.0
2009-11-05 11:18:00,81.75,81.75,81.72,81.74,668500001.0
2009-11-05 11:19:00,81.735,81.755,81.735,81.74,637500002.0
2009-11-05 11:20:00,81.74,81.785,81.74,81.775,482100000.0
2009-11-05 11:21:00,81.775,81.79,81.77,81.79,495300000.0
2009-11-05 11:22:00,81.785,81.805,81.785,81.795,474600000.0
2009-11-05 11:23:00,81.795,81.825,81.79,81.81,545200000.0
2009-11-05 11:24:00,81.81,81.845,81.805,81.825,551100001.0
2009-11-05 11:25:00,81.825,81.845,81.815,81.825,301600000.0
2009-11-05 11:26:00,81.825,81.83,81.795,81.8,430900000.0
2009-11-05 11:27:00,81.8,81.8,81.735,81.75,551700000.0
2009-11-05 11:28:00,81.75,81.755,81.735,81.735,354100000.0
2009-11-05 11:29:00,81.735,81.745,81.73,81.745,200600000.0
2009-11-05 11:30:00,81.745,81.785,81.745,81.76,585900002.0
2009-11-05 11:31:00,81.76,81.815,81.76,81.81,736499999.0
2009-11-05 11:32:00,81.81,81.85,81.805,81.825,435100000.0
2009-11-05 11:33:00,81.825,81.88,81.825,81.88,778400001.0
2009-11-05 11:34:00,81.88,81.93,81.875,81.9,592500000.0
2009-11-05 11:35:00,81.9,81.94,81.885,81.92,629799999.0
2009-11-05 11:36:00,81.92,81.94,81.915,81.925,344600000.0
2009-11-05 11:37:00,81.925,81.98,81.925,81.975,525200000.0
2009-11-05 11:38:00,81.975,81.99,81.955,81.955,750299998.0
2009-11-05 11:39:00,81.955,81.975,81.93,81.945,793599999.0
2009-11-05 11:40:00,81.94,81.96,81.925,81.945,648100000.0
2009-11-05 11:41:00,81.945,81.98,81.94,81.975,831700002.0
2009-11-05 11:42:00,81.975,81.985,81.935,81.96,726400002.0
2009-11-05 11:43:00,81.96,82.0,81.96,81.995,325000000.0
2009-11-05 11:44:00,81.995,82.02,81.995,82.01,596499999.0
2009-11-05 11:45:00,82.01,82.02,81.99,82.005,614000000.0
2009-11-05 11:46:00,82.005,82.005,81.95,81.95,579700001.0
2009-11-05 11:47:00,81.945,81.95,81.93,81.935,423200000.0
2009-11-05 11:48:00,81.935,81.94,81.925,81.935,355900000.0
2009-11-05 11:49:00,81.935,81.935,81.885,81.885,420799999.0
2009-11-05 11:50:00,81.89,81.895,81.87,81.885,266800000.0
2009-11-05 11:51:00,81.87,81.885,81.86,81.885,397099999.0
2009-11-05 11:52:00,81.885,81.885,81.87,81.875,243900000.0
2009-11-05 11:53:00,81.875,81.88,81.855,81.855,521100000.0
2009-11-05 11:54:00,81.855,81.87,81.84,81.845,721700001.0
2009-11-05 11:55:00,81.84,81.855,81.835,81.845,552600001.0
2009-11-05 11:56:00,81.845,81.855,81.83,81.84,580000001.0
2009-11-05 11:57:00,81.84,81.865,81.83,81.855,407200000.0
2009-11-05 11:58:00,81.85,81.87,81.85,81.86,279300000.0
2009-11-05 11:59:00,81.86,81.865,81.855,81.86,193400000.0
2009-11-05 12:00:00,81.86,81.86,81.825,81.84,467700000.0
2009-11-05 12:01:00,81.835,81.855,81.83,81.83,601299998.0
2009-11-05 12:02:00,81.83,81.83,81.76,81.765,516600000.0
2009-11-05 12:03:00,81.76,81.785,81.76,81.785,533099997.0
2009-11-05 12:04:00,81.785,81.8,81.78,81.79,210400000.0
2009-11-05 12:05:00,81.79,81.805,81.775,81.775,135400000.0
2009-11-05 12:06:00,81.775,81.785,81.76,81.76,268800000.0
2009-11-05 12:07:00,81.755,81.765,81.74,81.745,209300000.0
2009-11-05 12:08:00,81.745,81.77,81.74,81.77,122800000.0
2009-11-05 12:09:00,81.77,81.815,81.765,81.815,235000001.0
2009-11-05 12:10:00,81.815,81.83,81.805,81.825,328500000.0
2009-11-05 12:11:00,81.825,81.825,81.785,81.785,265200000.0
2009-11-05 12:12:00,81.785,81.815,81.785,81.805,413200000.0
2009-11-05 12:13:00,81.8,81.815,81.79,81.81,661200000.0
2009-11-05 12:14:00,81.81,81.81,81.795,81.8,256600000.0
2009-11-05 12:15:00,81.8,81.815,81.795,81.815,639400000.0
2009-11-05 12:16:00,81.815,81.82,81.81,81.815,256900000.0
2009-11-05 12:17:00,81.815,81.835,81.805,81.815,256300000.0
2009-11-05 12:18:00,81.815,81.825,81.805,81.81,458600000.0
2009-11-05 12:19:00,81.81,81.82,81.8,81.81,537500000.0
2009-11-05 12:20:00,81.81,81.85,81.805,81.845,374700000.0
2009-11-05 12:21:00,81.845,81.865,81.84,81.85,580699999.0
2009-11-05 12:22:00,81.85,81.885,81.85,81.88,689200000.0
2009-11-05 12:23:00,81.88,81.89,81.87,81.88,454800000.0
2009-11-05 12:24:00,81.88,81.89,81.875,81.88,187500000.0
2009-11-05 12:25:00,81.88,81.88,81.86,81.865,136200000.0
2009-11-05 12:26:00,81.865,81.88,81.83,81.83,530400000.0
2009-11-05 12:27:00,81.83,81.84,81.82,81.825,653500000.0
2009-11-05 12:28:00,81.825,81.83,81.805,81.82,294800000.0
2009-11-05 12:29:00,81.825,81.825,81.79,81.795,592900000.0
2009-11-05 12:30:00,81.8,81.815,81.79,81.815,172300000.0
2009-11-05 12:31:00,81.815,81.86,81.815,81.835,302900000.0
2009-11-05 12:32:00,81.83,81.845,81.82,81.835,404599999.0
2009-11-05 12:33:00,81.835,81.85,81.835,81.85,88000000.0
2009-11-05 12:34:00,81.85,81.88,81.835,81.875,408400001.0
2009-11-05 12:35:00,81.885,81.895,81.875,81.895,637200001.0
2009-11-05 12:36:00,81.895,81.9,81.89,81.9,490299999.0
2009-11-05 12:37:00,81.9,81.9,81.89,81.89,774699999.0
2009-11-05 12:38:00,81.89,81.9,81.875,81.88,576500000.0
2009-11-05 12:39:00,81.875,81.895,81.865,81.865,426200000.0
2009-11-05 12:40:00,81.865,81.87,81.845,81.85,468400001.0
2009-11-05 12:41:00,81.84,81.84,81.825,81.835,152900000.0
2009-11-05 12:42:00,81.835,81.835,81.81,81.815,323700000.0
2009-11-05 12:43:00,81.805,81.825,81.805,81.825,247100000.0
2009-11-05 12:44:00,81.83,81.85,81.825,81.835,379799999.0
2009-11-05 12:45:00,81.835,81.84,81.825,81.835,355700001.0
2009-11-05 12:46:00,81.83,81.875,81.83,81.86,503700000.0
2009-11-05 12:47:00,81.86,81.865,81.845,81.86,243400001.0
2009-11-05 12:48:00,81.86,81.88,81.85,81.875,349400000.0
2009-11-05 12:49:00,81.87,81.895,81.87,81.89,270400000.0
2009-11-05 12:50:00,81.895,81.92,81.895,81.905,362500000.0
2009-11-05 12:51:00,81.905,81.92,81.895,81.915,577000003.0
2009-11-05 12:52:00,81.915,81.96,81.915,81.955,844400003.0
2009-11-05 12:53:00,81.95,81.96,81.935,81.945,424700000.0
2009-11-05 12:54:00,81.955,81.965,81.93,81.935,401600000.0
2009-11-05 12:55:00,81.935,81.95,81.935,81.94,258600000.0
2009-11-05 12:56:00,81.94,81.96,81.93,81.955,502000000.0
2009-11-05 12:57:00,81.955,81.975,81.955,81.96,347399999.0
2009-11-05 12:58:00,81.965,81.98,81.965,81.965,639700000.0
2009-11-05 12:59:00,81.97,81.975,81.96,81.97,412300000.0
2009-11-05 13:00:00,81.97,81.985,81.965,81.985,456800000.0
2009-11-05 13:01:00,81.98,82.01,81.96,82.005,428399999.0
2009-11-05 13:02:00,82.005,82.055,82.0,82.035,344400000.0
2009-11-05 13:03:00,82.035,82.055,82.035,82.045,329800000.0
2009-11-05 13:04:00,82.04,82.055,82.01,82.02,497399999.0
2009-11-05 13:05:00,82.02,82.035,82.01,82.015,657199999.0
2009-11-05 13:06:00,82.015,82.02,82.0,82.0,496000001.0
2009-11-05 13:07:00,82.0,82.005,81.995,82.0,246600000.0
2009-11-05 13:08:00,82.0,82.0,81.975,81.99,423600000.0
2009-11-05 13:09:00,81.99,81.99,81.98,81.985,177900000.0
2009-11-05 13:10:00,81.98,81.98,81.965,81.975,192800000.0
2009-11-05 13:11:00,81.975,81.98,81.965,81.975,181300000.0
2009-11-05 13:12:00,81.975,81.98,81.955,81.98,260300001.0
2009-11-05 13:13:00,81.98,81.985,81.975,81.98,176900001.0
2009-11-05 13:14:00,81.98,82.0,81.98,82.0,298699999.0
2009-11-05 13:15:00,82.005,82.01,82.0,82.01,276800000.0
2009-11-05 13:16:00,82.01,82.01,81.995,82.005,470000002.0
2009-11-05 13:17:00,82.005,82.01,81.965,81.975,266500001.0
2009-11-05 13:18:00,81.97,81.97,81.905,81.905,501599996.0
2009-11-05 13:19:00,81.905,81.91,81.89,81.89,278500000.0
2009-11-05 13:20:00,81.89,81.895,81.885,81.885,181500000.0
2009-11-05 13:21:00,81.885,81.885,81.855,81.855,667100000.0
2009-11-05 13:22:00,81.855,81.87,81.85,81.86,259800000.0
2009-11-05 13:23:00,81.86,81.87,81.82,81.825,493599999.0
2009-11-05 13:24:00,81.82,81.865,81.82,81.86,263800000.0
2009-11-05 13:25:00,81.86,81.87,81.85,81.855,149200000.0
2009-11-05 13:26:00,81.855,81.87,81.85,81.855,426900000.0
2009-11-05 13:27:00,81.855,81.875,81.85,81.875,375200000.0
2009-11-05 13:28:00,81.875,81.905,81.875,81.9,279600000.0
2009-11-05 13:29:00,81.9,81.935,81.9,81.93,406900000.0
2009-11-05 13:30:00,81.93,81.95,81.92,81.925,200800000.0
2009-11-05 13:31:00,81.925,81.935,81.91,81.915,434500000.0
2009-11-05 13:32:00,81.915,81.92,81.9,81.905,397300000.0
2009-11-05 13:33:00,81.905,81.915,81.905,81.915,261900000.0
2009-11-05 13:34:00,81.915,81.915,81.9,81.905,301400001.0
2009-11-05 13:35:00,81.905,81.925,81.895,81.905,436000001.0
2009-11-05 13:36:00,81.905,81.915,81.9,81.915,171900000.0
2009-11-05 13:37:00,81.915,81.915,81.89,81.895,296700001.0
2009-11-05 13:38:00,81.895,81.91,81.885,81.9,526400000.0
2009-11-05 13:39:00,81.9,81.93,81.9,81.93,518900000.0
2009-11-05 13:40:00,81.93,81.93,81.915,81.92,358900000.0
2009-11-05 13:41:00,81.91,81.91,81.89,81.9,490800004.0
2009-11-05 13:42:00,81.9,81.915,81.885,81.905,558400002.0
2009-11-05 13:43:00,81.905,81.905,81.875,81.875,355600000.0
2009-11-05 13:44:00,81.88,81.89,81.865,81.865,320700000.0
2009-11-05 13:45:00,81.865,81.88,81.865,81.88,341000000.0
2009-11-05 13:46:00,81.88,81.88,81.845,81.86,250299999.0
2009-11-05 13:47:00,81.86,81.88,81.855,81.875,253300000.0
2009-11-05 13:48:00,81.88,81.885,81.87,81.875,184600000.0
2009-11-05 13:49:00,81.875,81.885,81.845,81.86,299200000.0
2009-11-05 13:50:00,81.86,81.86,81.845,81.855,357700001.0
2009-11-05 13:51:00,81.86,81.865,81.825,81.83,329000000.0
2009-11-05 13:52:00,81.83,81.855,81.83,81.845,133600000.0
2009-11-05 13:53:00,81.845,81.85,81.84,81.845,329900000.0
2009-11-05 13:54:00,81.85,81.85,81.835,81.85,101500000.0
2009-11-05 13:55:00,81.85,81.85,81.83,81.85,234700001.0
2009-11-05 13:56:00,81.85,81.855,81.835,81.835,342100000.0
2009-11-05 13:57:00,81.835,81.845,81.82,81.82,219000000.0
2009-11-05 13:58:00,81.82,81.845,81.815,81.845,250400000.0
2009-11-05 13:59:00,81.845,81.845,81.785,81.815,519100000.0
2009-11-05 14:00:00,81.81,81.865,81.795,81.84,729099999.0
2009-11-05 14:01:00,81.84,81.84,81.805,81.83,560300001.0
2009-11-05 14:02:00,81.83,82.0,81.825,81.96,1049300003.0
2009-11-05 14:03:00,81.96,81.99,81.88,81.91,681600003.0
2009-11-05 14:04:00,81.915,81.965,81.905,81.925,916800001.0
2009-11-05 14:05:00,81.92,81.995,81.92,81.985,789300002.0
2009-11-05 14:06:00,81.985,81.99,81.97,81.98,742000000.0
2009-11-05 14:07:00,81.985,82.025,81.98,82.01,564600000.0
2009-11-05 14:08:00,82.01,82.05,82.01,82.025,637599999.0
2009-11-05 14:09:00,82.025,82.03,81.98,82.0,1017900002.0
2009-11-05 14:10:00,82.0,82.0,81.995,81.995,456600000.0
2009-11-05 14:11:00,81.995,82.005,81.97,82.005,598900001.0
2009-11-05 14:12:00,82.005,82.02,82.0,82.01,682300000.0
2009-11-05 14:13:00,82.01,82.04,82.01,82.015,581799999.0
2009-11-05 14:14:00,82.015,82.045,82.01,82.02,413799999.0
2009-11-05 14:15:00,82.04,82.04,82.02,82.02,503100000.0
2009-11-05 14:16:00,82.02,82.035,81.99,81.99,883999995.0
2009-11-05 14:17:00,81.99,82.04,81.99,82.035,751800001.0
2009-11-05 14:18:00,82.04,82.07,82.035,82.05,565799999.0
2009-11-05 14:19:00,82.045,82.11,82.045,82.1,726299999.0
2009-11-05 14:20:00,82.1,82.175,82.1,82.17,636000000.0
2009-11-05 14:21:00,82.17,82.195,82.16,82.165,518900000.0
2009-11-05 14:22:00,82.165,82.22,82.15,82.2,837100002.0
2009-11-05 14:23:00,82.2,82.21,82.175,82.185,745400000.0
2009-11-05 14:24:00,82.18,82.245,82.165,82.21,664900002.0
2009-11-05 14:25:00,82.21,82.22,82.2,82.205,463700000.0
2009-11-05 14:26:00,82.21,82.21,82.195,82.195,465800002.0
2009-11-05 14:27:00,82.2,82.235,82.195,82.225,441000001.0
2009-11-05 14:28:00,82.23,82.23,82.2,82.205,460100003.0
2009-11-05 14:29:00,82.205,82.245,82.205,82.245,459200001.0
2009-11-05 14:30:00,82.245,82.295,82.245,82.295,392900000.0
2009-11-05 14:31:00,82.295,82.295,82.275,82.29,595499999.0
2009-11-05 14:32:00,82.29,82.305,82.28,82.305,740300002.0
2009-11-05 14:33:00,82.31,82.325,82.295,82.3,645299999.0
2009-11-05 14:34:00,82.3,82.305,82.27,82.275,589099999.0
2009-11-05 14:35:00,82.275,82.29,82.27,82.27,313500000.0
2009-11-05 14:36:00,82.27,82.295,82.27,82.29,401100000.0
2009-11-05 14:37:00,82.29,82.31,82.29,82.305,586500000.0
2009-11-05 14:38:00,82.305,82.355,82.3,82.355,723400001.0
2009-11-05 14:39:00,82.35,82.37,82.335,82.36,608000003.0
2009-11-05 14:40:00,82.36,82.375,82.35,82.355,347100000.0
2009-11-05 14:41:00,82.355,82.375,82.345,82.35,552700001.0
2009-11-05 14:42:00,82.35,82.37,82.325,82.33,545900001.0
2009-11-05 14:43:00,82.33,82.335,82.305,82.31,775500000.0
2009-11-05 14:44:00,82.31,82.315,82.28,82.285,411199999.0
2009-11-05 14:45:00,82.285,82.315,82.28,82.295,392300001.0
2009-11-05 14:46:00,82.295,82.335,82.295,82.33,446600000.0
2009-11-05 14:47:00,82.33,82.345,82.33,82.345,123300000.0
2009-11-05 14:48:00,82.345,82.345,82.31,82.31,562300000.0
2009-11-05 14:49:00,82.31,82.315,82.265,82.27,666800000.0
2009-11-05 14:50:00,82.27,82.3,82.265,82.27,524700000.0
2009-11-05 14:51:00,82.265,82.28,82.26,82.275,629300000.0
2009-11-05 14:52:00,82.275,82.275,82.24,82.24,196700000.0
2009-11-05 14:53:00,82.24,82.25,82.235,82.235,342799996.0
2009-11-05 14:54:00,82.235,82.235,82.195,82.2,409000000.0
2009-11-05 14:55:00,82.2,82.2,82.185,82.195,306200000.0
2009-11-05 14:56:00,82.2,82.23,82.185,82.23,734400002.0
2009-11-05 14:57:00,82.225,82.225,82.205,82.205,690700000.0
2009-11-05 14:58:00,82.205,82.215,82.185,82.205,448800000.0
2009-11-05 14:59:00,82.205,82.255,82.205,82.255,330100000.0
2009-11-05 15:00:00,82.255,82.255,82.23,82.24,452200000.0
2009-11-05 15:01:00,82.24,82.24,82.205,82.22,285100000.0
2009-11-05 15:02:00,82.22,82.22,82.21,82.22,247500000.0
2009-11-05 15:03:00,82.22,82.235,82.215,82.225,158900000.0
2009-11-05 15:04:00,82.225,82.23,82.205,82.23,222200000.0
2009-11-05 15:05:00,82.235,82.25,82.235,82.235,163700000.0
2009-11-05 15:06:00,82.235,82.26,82.235,82.245,426399999.0
2009-11-05 15:07:00,82.245,82.245,82.195,82.195,364300000.0
2009-11-05 15:08:00,82.195,82.21,82.165,82.175,591300000.0
2009-11-05 15:09:00,82.17,82.195,82.17,82.185,555400001.0
2009-11-05 15:10:00,82.185,82.195,82.16,82.17,467900000.0
2009-11-05 15:11:00,82.17,82.175,82.135,82.14,458600000.0
2009-11-05 15:12:00,82.14,82.15,82.13,82.145,456700000.0
2009-11-05 15:13:00,82.14,82.145,82.11,82.115,649000000.0
2009-11-05 15:14:00,82.105,82.12,82.06,82.065,400100000.0
2009-11-05 15:15:00,82.065,82.09,82.055,82.075,462000001.0
2009-11-05 15:16:00,82.075,82.095,82.065,82.08,232300000.0
2009-11-05 15:17:00,82.08,82.085,82.065,82.065,195900000.0
2009-11-05 15:18:00,82.065,82.1,82.045,82.1,627000000.0
2009-11-05 15:19:00,82.1,82.14,82.09,82.135,372300000.0
2009-11-05 15:20:00,82.135,82.135,82.1,82.1,410600001.0
2009-11-05 15:21:00,82.1,82.135,82.09,82.11,356300000.0
2009-11-05 15:22:00,82.11,82.13,82.11,82.12,398099999.0
2009-11-05 15:23:00,82.12,82.155,82.12,82.15,431600000.0
2009-11-05 15:24:00,82.15,82.19,82.15,82.18,253600000.0
2009-11-05 15:25:00,82.18,82.2,82.17,82.17,357200000.0
2009-11-05 15:26:00,82.17,82.235,82.17,82.23,200400000.0
2009-11-05 15:27:00,82.23,82.24,82.21,82.225,350599999.0
2009-11-05 15:28:00,82.225,82.255,82.225,82.255,320099998.0
2009-11-05 15:29:00,82.26,82.285,82.25,82.27,269800000.0
2009-11-05 15:30:00,82.255,82.415,82.255,82.41,594100000.0
2009-11-05 15:31:00,82.41,82.415,82.37,82.405,422400000.0
2009-11-05 15:32:00,82.405,82.405,82.37,82.385,200600000.0
2009-11-05 15:33:00,82.38,82.38,82.34,82.375,319400000.0
2009-11-05 15:34:00,82.37,82.4,82.37,82.385,535500001.0
2009-11-05 15:35:00,82.39,82.445,82.375,82.43,387800000.0
2009-11-05 15:36:00,82.43,82.52,82.42,82.51,334200000.0
2009-11-05 15:37:00,82.505,82.57,82.49,82.56,395900001.0
2009-11-05 15:38:00,82.555,82.565,82.485,82.485,457700000.0
2009-11-05 15:39:00,82.48,82.49,82.425,82.425,371200000.0
2009-11-05 15:40:00,82.43,82.53,82.415,82.525,869799997.0
2009-11-05 15:41:00,82.53,82.54,82.515,82.53,693300000.0
2009-11-05 15:42:00,82.53,82.54,82.52,82.52,296500000.0
2009-11-05 15:43:00,82.52,82.565,82.5,82.555,773599999.0
2009-11-05 15:44:00,82.55,82.555,82.51,82.52,692100000.0
2009-11-05 15:45:00,82.52,82.555,82.515,82.525,719800001.0
2009-11-05 15:46:00,82.525,82.525,82.41,82.435,694499999.0
2009-11-05 15:47:00,82.435,82.44,82.385,82.385,476700000.0
2009-11-05 15:48:00,82.385,82.45,82.385,82.435,624500000.0
2009-11-05 15:49:00,82.435,82.47,82.425,82.445,713200000.0
2009-11-05 15:50:00,82.445,82.445,82.4,82.4,565700000.0
2009-11-05 15:51:00,82.4,82.415,82.365,82.385,706700000.0
2009-11-05 15:52:00,82.385,82.385,82.35,82.355,582299999.0
2009-11-05 15:53:00,82.36,82.36,82.34,82.35,554400000.0
2009-11-05 15:54:00,82.36,82.375,82.35,82.37,564400000.0
2009-11-05 15:55:00,82.37,82.415,82.37,82.375,524900000.0
2009-11-05 15:56:00,82.375,82.415,82.365,82.4,464999998.0
2009-11-05 15:57:00,82.405,82.425,82.39,82.415,416500000.0
2009-11-05 15:58:00,82.405,82.43,82.4,82.42,451500000.0
2009-11-05 15:59:00,82.42,82.49,82.42,82.49,604099998.0
2009-11-05 16:00:00,82.485,82.485,82.455,82.47,714700002.0
2009-11-05 16:01:00,82.475,82.565,82.475,82.55,737199999.0
2009-11-05 16:02:00,82.55,82.605,82.55,82.6,438800000.0
2009-11-05 16:03:00,82.6,82.605,82.56,82.59,438400000.0
2009-11-05 16:04:00,82.585,82.615,82.575,82.595,705699999.0
2009-11-05 16:05:00,82.595,82.6,82.565,82.57,516400000.0
2009-11-05 16:06:00,82.575,82.575,82.535,82.565,537400000.0
2009-11-05 16:07:00,82.57,82.57,82.525,82.535,597700001.0
2009-11-05 16:08:00,82.535,82.535,82.495,82.505,598100000.0
2009-11-05 16:09:00,82.505,82.505,82.47,82.48,595400000.0
2009-11-05 16:10:00,82.48,82.48,82.445,82.445,567900000.0
2009-11-05 16:11:00,82.445,82.49,82.445,82.465,664800001.0
2009-11-05 16:12:00,82.465,82.495,82.465,82.49,512900000.0
2009-11-05 16:13:00,82.49,82.49,82.475,82.485,356800000.0
2009-11-05 16:14:00,82.485,82.49,82.425,82.45,382500001.0
2009-11-05 16:15:00,82.45,82.455,82.43,82.435,788100000.0
2009-11-05 16:16:00,82.435,82.445,82.41,82.415,552700001.0
2009-11-05 16:17:00,82.415,82.435,82.415,82.425,199500000.0
2009-11-05 16:18:00,82.425,82.43,82.385,82.385,474600000.0
2009-11-05 16:19:00,82.39,82.39,82.36,82.37,365800000.0
2009-11-05 16:20:00,82.375,82.385,82.355,82.36,492100000.0
2009-11-05 16:21:00,82.36,82.39,82.355,82.385,347100000.0
2009-11-05 16:22:00,82.385,82.4,82.37,82.37,392400000.0
2009-11-05 16:23:00,82.38,82.38,82.36,82.365,240300000.0
2009-11-05 16:24:00,82.365,82.365,82.34,82.355,283700000.0
2009-11-05 16:25:00,82.365,82.365,82.34,82.34,511800000.0
2009-11-05 16:26:00,82.34,82.355,82.34,82.355,328199999.0
2009-11-05 16:27:00,82.35,82.375,82.35,82.37,464300000.0
2009-11-05 16:28:00,82.375,82.42,82.375,82.39,532500000.0
2009-11-05 16:29:00,82.39,82.395,82.38,82.385,393200000.0
2009-11-05 16:30:00,82.385,82.415,82.365,82.4,639600000.0
2009-11-05 16:31:00,82.405,82.43,82.37,82.425,465500000.0
2009-11-05 16:32:00,82.425,82.44,82.395,82.425,454200001.0
2009-11-05 16:33:00,82.42,82.42,82.335,82.335,745600000.0
2009-11-05 16:34:00,82.335,82.345,82.305,82.32,516299998.0
2009-11-05 16:35:00,82.32,82.38,82.3,82.375,749999998.0
2009-11-05 16:36:00,82.375,82.405,82.335,82.335,508200002.0
2009-11-05 16:37:00,82.335,82.355,82.305,82.305,582000001.0
2009-11-05 16:38:00,82.305,82.305,82.24,82.245,736100000.0
2009-11-05 16:39:00,82.24,82.295,82.205,82.285,805400001.0
2009-11-05 16:40:00,82.285,82.295,82.22,82.22,843200000.0
2009-11-05 16:41:00,82.22,82.285,82.22,82.275,742300003.0
2009-11-05 16:42:00,82.28,82.315,82.265,82.305,601900001.0
2009-11-05 16:43:00,82.295,82.35,82.295,82.35,705199999.0
2009-11-05 16:44:00,82.345,82.365,82.3,82.315,669499999.0
2009-11-05 16:45:00,82.315,82.36,82.295,82.355,560200000.0
2009-11-05 16:46:00,82.355,82.44,82.355,82.44,834899998.0
2009-11-05 16:47:00,82.44,82.46,82.42,82.42,550999999.0
2009-11-05 16:48:00,82.415,82.415,82.385,82.395,708900000.0
2009-11-05 16:49:00,82.395,82.465,82.395,82.44,470400000.0
2009-11-05 16:50:00,82.44,82.52,82.44,82.515,591000000.0
2009-11-05 16:51:00,82.515,82.52,82.465,82.465,720800000.0
2009-11-05 16:52:00,82.465,82.535,82.465,82.51,616799999.0
2009-11-05 16:53:00,82.515,82.525,82.495,82.51,496800000.0
2009-11-05 16:54:00,82.515,82.535,82.47,82.515,568700001.0
2009-11-05 16:55:00,82.51,82.52,82.49,82.51,465000000.0
2009-11-05 16:56:00,82.51,82.53,82.495,82.505,532400001.0
2009-11-05 16:57:00,82.505,82.535,82.49,82.53,530900000.0
2009-11-05 16:58:00,82.53,82.555,82.5,82.52,307100000.0
2009-11-05 16:59:00,82.52,82.55,82.51,82.51,466800000.0
2009-11-05 17:00:00,82.52,82.585,82.505,82.575,586500001.0
2009-11-05 17:01:00,82.575,82.575,82.525,82.54,526700000.0
2009-11-05 17:02:00,82.54,82.55,82.485,82.505,724000000.0
2009-11-05 17:03:00,82.51,82.53,82.485,82.49,799700000.0
2009-11-05 17:04:00,82.49,82.505,82.48,82.48,589800000.0
2009-11-05 17:05:00,82.485,82.495,82.435,82.44,724200002.0
2009-11-05 17:06:00,82.44,82.455,82.425,82.445,522100000.0
2009-11-05 17:07:00,82.445,82.485,82.41,82.41,473600000.0
2009-11-05 17:08:00,82.41,82.415,82.375,82.395,671400000.0
2009-11-05 17:09:00,82.39,82.4,82.36,82.4,487100000.0
2009-11-05 17:10:00,82.405,82.405,82.375,82.375,256000000.0
2009-11-05 17:11:00,82.375,82.43,82.375,82.395,402600000.0
2009-11-05 17:12:00,82.395,82.405,82.375,82.38,447200000.0
2009-11-05 17:13:00,82.38,82.385,82.325,82.36,650700000.0
2009-11-05 17:14:00,82.36,82.39,82.355,82.375,496100000.0
2009-11-05 17:15:00,82.375,82.42,82.365,82.365,550700000.0
2009-11-05 17:16:00,82.365,82.365,82.325,82.33,677800000.0
2009-11-05 17:17:00,82.33,82.34,82.315,82.315,281800000.0
2009-11-05 17:18:00,82.315,82.345,82.295,82.31,434700000.0
2009-11-05 17:19:00,82.31,82.315,82.285,82.285,331700000.0
2009-11-05 17:20:00,82.285,82.33,82.285,82.31,465300000.0
2009-11-05 17:21:00,82.31,82.365,82.29,82.355,389200000.0
2009-11-05 17:22:00,82.355,82.355,82.315,82.355,477100001.0
2009-11-05 17:23:00,82.345,82.395,82.335,82.355,695000000.0
2009-11-05 17:24:00,82.355,82.37,82.345,82.37,585900000.0
2009-11-05 17:25:00,82.37,82.395,82.355,82.365,331000000.0
2009-11-05 17:26:00,82.365,82.395,82.365,82.37,484400000.0
2009-11-05 17:27:00,82.37,82.43,82.37,82.415,808900002.0
2009-11-05 17:28:00,82.415,82.46,82.415,82.45,626500001.0
2009-11-05 17:29:00,82.45,82.46,82.405,82.405,388300000.0
2009-11-05 17:30:00,82.405,82.415,82.39,82.4,327800000.0
2009-11-05 17:31:00,82.39,82.43,82.385,82.41,486500000.0
2009-11-05 17:32:00,82.415,82.42,82.4,82.405,210500000.0
2009-11-05 17:33:00,82.42,82.44,82.41,82.43,516400000.0
2009-11-05 17:34:00,82.425,82.43,82.395,82.4,690700000.0
2009-11-05 17:35:00,82.395,82.43,82.39,82.42,448500000.0
2009-11-05 17:36:00,82.44,82.535,82.44,82.53,609500000.0
2009-11-05 17:37:00,82.535,82.56,82.495,82.495,541100001.0
2009-11-05 17:38:00,82.495,82.54,82.495,82.53,512799999.0
2009-11-05 17:39:00,82.53,82.575,82.505,82.575,616200000.0
2009-11-05 17:40:00,82.575,82.595,82.55,82.55,679400002.0
2009-11-05 17:41:00,82.55,82.57,82.535,82.57,453000000.0
2009-11-05 17:42:00,82.57,82.585,82.535,82.535,552200000.0
2009-11-05 17:43:00,82.535,82.55,82.535,82.55,406700000.0
2009-11-05 17:44:00,82.55,82.56,82.525,82.55,553600000.0
2009-11-05 17:45:00,82.55,82.56,82.525,82.55,503000000.0
2009-11-05 17:46:00,82.55,82.595,82.54,82.58,404800000.0
2009-11-05 17:47:00,82.585,82.595,82.555,82.555,494500000.0
2009-11-05 17:48:00,82.56,82.58,82.56,82.58,454200000.0
2009-11-05 17:49:00,82.58,82.585,82.56,82.56,615299999.0
2009-11-05 17:50:00,82.565,82.57,82.55,82.55,849300007.0
2009-11-05 17:51:00,82.55,82.57,82.545,82.57,596800000.0
2009-11-05 17:52:00,82.57,82.57,82.54,82.545,599100004.0
2009-11-05 17:53:00,82.54,82.565,82.535,82.54,319000000.0
2009-11-05 17:54:00,82.535,82.545,82.505,82.505,450600000.0
2009-11-05 17:55:00,82.51,82.51,82.47,82.495,668099999.0
2009-11-05 17:56:00,82.495,82.505,82.45,82.46,319000001.0
2009-11-05 17:57:00,82.45,82.465,82.44,82.445,381700000.0
2009-11-05 17:58:00,82.445,82.495,82.44,82.495,520700000.0
2009-11-05 17:59:00,82.495,82.51,82.465,82.475,788800002.0
2009-11-05 18:00:00,82.475,82.515,82.47,82.47,789300001.0
2009-11-05 18:01:00,82.47,82.48,82.42,82.42,677300002.0
2009-11-05 18:02:00,82.42,82.475,82.415,82.46,620100004.0
2009-11-05 18:03:00,82.46,82.475,82.46,82.47,276800000.0
2009-11-05 18:04:00,82.465,82.485,82.45,82.455,503800000.0
2009-11-05 18:05:00,82.455,82.46,82.43,82.445,427600000.0
2009-11-05 18:06:00,82.465,82.475,82.45,82.455,355200000.0
2009-11-05 18:07:00,82.455,82.46,82.43,82.445,434200000.0
2009-11-05 18:08:00,82.445,82.465,82.44,82.445,453300000.0
2009-11-05 18:09:00,82.45,82.465,82.425,82.465,601500001.0
2009-11-05 18:10:00,82.465,82.47,82.415,82.415,554000000.0
2009-11-05 18:11:00,82.415,82.435,82.39,82.435,526900000.0
2009-11-05 18:12:00,82.435,82.485,82.435,82.485,547899999.0
2009-11-05 18:13:00,82.48,82.48,82.435,82.455,738099996.0
2009-11-05 18:14:00,82.455,82.47,82.43,82.435,700900000.0
2009-11-05 18:15:00,82.435,82.45,82.39,82.395,962199998.0
2009-11-05 18:16:00,82.395,82.425,82.395,82.415,597199996.0
2009-11-05 18:17:00,82.415,82.45,82.415,82.43,482100000.0
2009-11-05 18:18:00,82.425,82.425,82.365,82.365,594700000.0
2009-11-05 18:19:00,82.365,82.39,82.36,82.375,572900000.0
2009-11-05 18:20:00,82.375,82.38,82.355,82.38,615800002.0
2009-11-05 18:21:00,82.38,82.39,82.37,82.375,481700001.0
2009-11-05 18:22:00,82.375,82.395,82.375,82.38,524300000.0
2009-11-05 18:23:00,82.38,82.415,82.38,82.41,505500003.0
2009-11-05 18:24:00,82.41,82.44,82.41,82.43,710500001.0
2009-11-05 18:25:00,82.43,82.445,82.415,82.415,573300006.0
2009-11-05 18:26:00,82.41,82.42,82.4,82.4,274200001.0
2009-11-05 18:27:00,82.405,82.42,82.395,82.395,495500003.0
2009-11-05 18:28:00,82.395,82.405,82.375,82.395,764700001.0
2009-11-05 18:29:00,82.39,82.41,82.37,82.4,575200000.0
2009-11-05 18:30:00,82.4,82.43,82.395,82.41,598700002.0
2009-11-05 18:31:00,82.41,82.415,82.38,82.38,474200001.0
2009-11-05 18:32:00,82.385,82.4,82.365,82.4,646500002.0
2009-11-05 18:33:00,82.395,82.405,82.38,82.395,999300003.0
2009-11-05 18:34:00,82.395,82.405,82.37,82.4,906899999.0
2009-11-05 18:35:00,82.4,82.405,82.38,82.405,833300002.0
2009-11-05 18:36:00,82.405,82.425,82.4,82.415,823600000.0
2009-11-05 18:37:00,82.41,82.445,82.41,82.415,478200001.0
2009-11-05 18:38:00,82.415,82.425,82.39,82.425,626000005.0
2009-11-05 18:39:00,82.425,82.435,82.415,82.42,845700000.0
2009-11-05 18:40:00,82.42,82.42,82.41,82.41,672700000.0
2009-11-05 18:41:00,82.41,82.415,82.38,82.38,449200000.0
2009-11-05 18:42:00,82.38,82.385,82.315,82.32,802399999.0
2009-11-05 18:43:00,82.32,82.325,82.29,82.3,675700000.0
2009-11-05 18:44:00,82.3,82.31,82.295,82.3,468100000.0
2009-11-05 18:45:00,82.285,82.315,82.28,82.305,661500001.0
2009-11-05 18:46:00,82.3,82.3,82.275,82.275,677899999.0
2009-11-05 18:47:00,82.275,82.29,82.24,82.245,728200001.0
2009-11-05 18:48:00,82.245,82.245,82.145,82.15,589200000.0
2009-11-05 18:49:00,82.15,82.205,82.15,82.205,531700000.0
2009-11-05 18:50:00,82.205,82.24,82.205,82.225,556800000.0
2009-11-05 18:51:00,82.225,82.255,82.215,82.245,515699998.0
2009-11-05 18:52:00,82.245,82.25,82.195,82.195,388300001.0
2009-11-05 18:53:00,82.205,82.21,82.125,82.13,533100000.0
2009-11-05 18:54:00,82.13,82.15,82.105,82.12,742299997.0
2009-11-05 18:55:00,82.125,82.135,82.11,82.125,509800000.0
2009-11-05 18:56:00,82.125,82.135,82.115,82.125,514299998.0
2009-11-05 18:57:00,82.125,82.135,82.065,82.08,466600000.0
2009-11-05 18:58:00,82.08,82.13,82.08,82.115,509900002.0
2009-11-05 18:59:00,82.115,82.15,82.115,82.14,364900000.0
2009-11-05 19:00:00,82.14,82.18,82.135,82.17,389700000.0
2009-11-05 19:01:00,82.175,82.19,82.165,82.19,395000000.0
2009-11-05 19:02:00,82.19,82.26,82.19,82.25,775700002.0
2009-11-05 19:03:00,82.25,82.26,82.23,82.23,639500000.0
2009-11-05 19:04:00,82.23,82.235,82.175,82.205,418800000.0
2009-11-05 19:05:00,82.205,82.23,82.175,82.21,553400001.0
2009-11-05 19:06:00,82.205,82.23,82.185,82.225,721900000.0
2009-11-05 19:07:00,82.22,82.235,82.21,82.21,457699996.0
2009-11-05 19:08:00,82.21,82.245,82.21,82.24,380700001.0
2009-11-05 19:09:00,82.23,82.245,82.225,82.225,603500000.0
2009-11-05 19:10:00,82.225,82.23,82.225,82.23,211700000.0
2009-11-05 19:11:00,82.23,82.245,82.2,82.2,452500002.0
2009-11-05 19:12:00,82.2,82.215,82.18,82.19,629799999.0
2009-11-05 19:13:00,82.195,82.21,82.185,82.21,438300000.0
2009-11-05 19:14:00,82.205,82.22,82.195,82.22,400700001.0
2009-11-05 19:15:00,82.22,82.23,82.21,82.22,655399999.0
2009-11-05 19:16:00,82.215,82.235,82.21,82.235,390399999.0
2009-11-05 19:17:00,82.235,82.275,82.235,82.265,482499999.0
2009-11-05 19:18:00,82.265,82.265,82.2,82.22,511000004.0
2009-11-05 19:19:00,82.21,82.26,82.21,82.23,446099998.0
2009-11-05 19:20:00,82.24,82.26,82.23,82.26,329600000.0
2009-11-05 19:21:00,82.26,82.27,82.255,82.265,281600000.0
2009-11-05 19:22:00,82.265,82.31,82.265,82.305,652400004.0
2009-11-05 19:23:00,82.305,82.32,82.305,82.32,104700000.0
2009-11-05 19:24:00,82.32,82.33,82.295,82.32,285800000.0
2009-11-05 19:25:00,82.32,82.345,82.32,82.34,366900000.0
2009-11-05 19:26:00,82.34,82.345,82.29,82.29,594000000.0
2009-11-05 19:27:00,82.29,82.32,82.285,82.3,756100001.0
2009-11-05 19:28:00,82.3,82.315,82.295,82.305,625200001.0
2009-11-05 19:29:00,82.31,82.315,82.295,82.315,414200000.0
2009-11-05 19:30:00,82.315,82.325,82.315,82.315,407700002.0
2009-11-05 19:31:00,82.315,82.32,82.3,82.31,365599998.0
2009-11-05 19:32:00,82.31,82.36,82.31,82.355,603099999.0
2009-11-05 19:33:00,82.355,82.385,82.355,82.385,203000000.0
2009-11-05 19:34:00,82.38,82.395,82.37,82.385,285200000.0
2009-11-05 19:35:00,82.385,82.39,82.365,82.365,241700000.0
2009-11-05 19:36:00,82.37,82.38,82.37,82.375,147400000.0
2009-11-05 19:37:00,82.37,82.37,82.36,82.365,193200000.0
2009-11-05 19:38:00,82.365,82.38,82.36,82.36,174300000.0
2009-11-05 19:39:00,82.36,82.365,82.35,82.355,511000000.0
2009-11-05 19:40:00,82.365,82.365,82.35,82.355,171300000.0
2009-11-05 19:41:00,82.355,82.375,82.34,82.34,394500000.0
2009-11-05 19:42:00,82.34,82.375,82.34,82.37,226400000.0
2009-11-05 19:43:00,82.37,82.375,82.35,82.35,191500000.0
2009-11-05 19:44:00,82.35,82.355,82.34,82.34,373400000.0
2009-11-05 19:45:00,82.345,82.365,82.34,82.35,360400000.0
2009-11-05 19:46:00,82.35,82.365,82.35,82.365,291000002.0
2009-11-05 19:47:00,82.365,82.375,82.335,82.34,332600000.0
2009-11-05 19:48:00,82.34,82.35,82.335,82.34,154100000.0
2009-11-05 19:49:00,82.34,82.35,82.34,82.35,100300000.0
2009-11-05 19:50:00,82.35,82.365,82.345,82.365,142500000.0
2009-11-05 19:51:00,82.365,82.37,82.35,82.355,382700000.0
2009-11-05 19:52:00,82.355,82.405,82.355,82.4,435200001.0
2009-11-05 19:53:00,82.4,82.4,82.36,82.365,156700000.0
2009-11-05 19:54:00,82.365,82.37,82.355,82.37,468700000.0
2009-11-05 19:55:00,82.37,82.385,82.37,82.375,161900000.0
2009-11-05 19:56:00,82.375,82.38,82.37,82.38,381400000.0
2009-11-05 19:57:00,82.38,82.395,82.375,82.385,141400000.0
2009-11-05 19:58:00,82.385,82.385,82.375,82.385,296900004.0
2009-11-05 19:59:00,82.38,82.41,82.38,82.405,501200000.0
2009-11-05 20:00:00,82.405,82.42,82.4,82.41,243599998.0
2009-11-05 20:01:00,82.41,82.425,82.4,82.405,168100000.0
2009-11-05 20:02:00,82.41,82.42,82.41,82.42,89000000.0
2009-11-05 20:03:00,82.42,82.425,82.405,82.405,72900000.0
2009-11-05 20:04:00,82.405,82.425,82.405,82.42,173100000.0
2009-11-05 20:05:00,82.42,82.42,82.42,82.42,5800000.0
2009-11-05 20:06:00,82.42,82.42,82.375,82.39,222000001.0
2009-11-05 20:07:00,82.395,82.395,82.38,82.38,133800000.0
2009-11-05 20:08:00,82.38,82.39,82.38,82.385,29900000.0
2009-11-05 20:09:00,82.385,82.395,82.36,82.385,341100000.0
2009-11-05 20:10:00,82.385,82.435,82.385,82.425,327399999.0
2009-11-05 20:11:00,82.425,82.435,82.365,82.365,340600000.0
2009-11-05 20:12:00,82.365,82.405,82.36,82.405,252700000.0
2009-11-05 20:13:00,82.4,82.425,82.4,82.41,399200000.0
2009-11-05 20:14:00,82.41,82.445,82.41,82.44,467700000.0
2009-11-05 20:15:00,82.435,82.445,82.42,82.43,338199998.0
2009-11-05 20:16:00,82.43,82.44,82.42,82.435,596700003.0
2009-11-05 20:17:00,82.435,82.465,82.425,82.425,853900000.0
2009-11-05 20:18:00,82.425,82.47,82.425,82.445,400700000.0
2009-11-05 20:19:00,82.445,82.47,82.445,82.47,521799999.0
2009-11-05 20:20:00,82.47,82.47,82.45,82.46,552400000.0
2009-11-05 20:21:00,82.46,82.46,82.435,82.44,540900000.0
2009-11-05 20:22:00,82.44,82.445,82.42,82.44,494000000.0
2009-11-05 20:23:00,82.44,82.45,82.425,82.43,451900000.0
2009-11-05 20:24:00,82.43,82.45,82.43,82.44,300000000.0
2009-11-05 20:25:00,82.44,82.45,82.425,82.43,478900002.0
2009-11-05 20:26:00,82.43,82.435,82.425,82.43,286800000.0
2009-11-05 20:27:00,82.43,82.43,82.43,82.43,97000000.0
2009-11-05 20:28:00,82.43,82.43,82.405,82.405,216000000.0
2009-11-05 20:29:00,82.405,82.435,82.405,82.415,413400000.0
2009-11-05 20:30:00,82.415,82.425,82.415,82.425,214300000.0
2009-11-05 20:31:00,82.425,82.445,82.42,82.44,202300000.0
2009-11-05 20:32:00,82.44,82.44,82.405,82.44,294200000.0
2009-11-05 20:33:00,82.435,82.44,82.42,82.425,176000000.0
2009-11-05 20:34:00,82.425,82.425,82.405,82.405,79600000.0
2009-11-05 20:35:00,82.405,82.405,82.38,82.395,201900000.0
2009-11-05 20:36:00,82.395,82.405,82.395,82.405,149800000.0
2009-11-05 20:37:00,82.405,82.415,82.395,82.405,156600000.0
2009-11-05 20:38:00,82.405,82.405,82.395,82.4,263600000.0
2009-11-05 20:39:00,82.4,82.405,82.4,82.405,336500000.0
2009-11-05 20:40:00,82.4,82.42,82.395,82.42,336500000.0
2009-11-05 20:41:00,82.42,82.43,82.4,82.42,532200002.0
2009-11-05 20:42:00,82.42,82.44,82.41,82.44,184300000.0
2009-11-05 20:43:00,82.44,82.46,82.43,82.43,319000000.0
2009-11-05 20:44:00,82.43,82.445,82.43,82.445,143800000.0
2009-11-05 20:45:00,82.445,82.47,82.445,82.47,116200000.0
2009-11-05 20:46:00,82.47,82.5,82.465,82.49,412000000.0
2009-11-05 20:47:00,82.49,82.495,82.48,82.495,620200000.0
2009-11-05 20:48:00,82.5,82.505,82.495,82.5,371000000.0
2009-11-05 20:49:00,82.5,82.515,82.495,82.5,467500000.0
2009-11-05 20:50:00,82.5,82.505,82.475,82.505,596700003.0
2009-11-05 20:51:00,82.5,82.505,82.47,82.47,506800000.0
2009-11-05 20:52:00,82.47,82.505,82.47,82.495,435900001.0
2009-11-05 20:53:00,82.49,82.525,82.49,82.5,542099999.0
2009-11-05 20:54:00,82.5,82.525,82.5,82.515,799200001.0
2009-11-05 20:55:00,82.515,82.525,82.505,82.51,442699998.0
2009-11-05 20:56:00,82.51,82.52,82.505,82.505,570999991.0
2009-11-05 20:57:00,82.505,82.525,82.505,82.515,322100000.0
2009-11-05 20:58:00,82.515,82.525,82.51,82.515,388100001.0
2009-11-05 20:59:00,82.515,82.52,82.49,82.495,278300000.0
2009-11-05 21:00:00,82.49,82.5,82.49,82.495,395500000.0
2009-11-05 21:01:00,82.495,82.5,82.49,82.49,284100000.0
2009-11-05 21:02:00,82.49,82.495,82.48,82.485,349400000.0
2009-11-05 21:03:00,82.485,82.515,82.485,82.495,303900000.0
2009-11-05 21:04:00,82.495,82.5,82.485,82.5,313599999.0
2009-11-05 21:05:00,82.5,82.5,82.44,82.44,225100000.0
2009-11-05 21:06:00,82.435,82.465,82.435,82.46,546300001.0
2009-11-05 21:07:00,82.46,82.47,82.435,82.46,390599999.0
2009-11-05 21:08:00,82.46,82.475,82.455,82.465,202600000.0
2009-11-05 21:09:00,82.465,82.47,82.445,82.445,241600001.0
2009-11-05 21:10:00,82.445,82.46,82.445,82.445,426200002.0
2009-11-05 21:11:00,82.445,82.47,82.44,82.46,464499998.0
2009-11-05 21:12:00,82.46,82.49,82.46,82.485,529300000.0
2009-11-05 21:13:00,82.485,82.485,82.455,82.46,327800000.0
2009-11-05 21:14:00,82.46,82.46,82.45,82.45,193800000.0
2009-11-05 21:15:00,82.45,82.48,82.44,82.47,283600001.0
2009-11-05 21:16:00,82.47,82.47,82.465,82.465,474400005.0
2009-11-05 21:17:00,82.465,82.485,82.46,82.465,106100000.0
2009-11-05 21:18:00,82.465,82.475,82.45,82.45,109700000.0
2009-11-05 21:19:00,82.45,82.46,82.425,82.425,221700000.0
2009-11-05 21:20:00,82.425,82.435,82.42,82.425,313699999.0
2009-11-05 21:21:00,82.43,82.45,82.425,82.445,444399998.0
2009-11-05 21:22:00,82.445,82.45,82.44,82.44,198500001.0
2009-11-05 21:23:00,82.44,82.44,82.435,82.435,48200000.0
2009-11-05 21:24:00,82.435,82.435,82.41,82.415,190900000.0
2009-11-05 21:25:00,82.415,82.445,82.415,82.445,224300000.0
2009-11-05 21:26:00,82.445,82.495,82.445,82.495,258100000.0
2009-11-05 21:27:00,82.495,82.5,82.48,82.48,177000000.0
2009-11-05 21:28:00,82.48,82.48,82.46,82.46,130700000.0
2009-11-05 21:29:00,82.46,82.485,82.45,82.465,526499999.0
2009-11-05 21:30:00,82.47,82.48,82.46,82.47,405300000.0
2009-11-05 21:31:00,82.47,82.475,82.46,82.465,141400000.0
2009-11-05 21:32:00,82.46,82.475,82.46,82.465,380900000.0
2009-11-05 21:33:00,82.465,82.465,82.46,82.46,146800000.0
2009-11-05 21:34:00,82.46,82.46,82.455,82.46,250600000.0
2009-11-05 21:35:00,82.46,82.465,82.46,82.465,55200000.0
2009-11-05 21:36:00,82.465,82.465,82.445,82.445,258800001.0
2009-11-05 21:37:00,82.445,82.46,82.44,82.45,368699999.0
2009-11-05 21:38:00,82.45,82.46,82.45,82.455,246000000.0
2009-11-05 21:39:00,82.455,82.46,82.44,82.45,290900001.0
2009-11-05 21:40:00,82.45,82.485,82.45,82.485,261000000.0
2009-11-05 21:41:00,82.485,82.485,82.45,82.45,276800000.0
2009-11-05 21:42:00,82.45,82.455,82.45,82.45,606300001.0
2009-11-05 21:43:00,82.45,82.475,82.45,82.475,367900002.0
2009-11-05 21:44:00,82.475,82.475,82.47,82.47,90300000.0
2009-11-05 21:45:00,82.47,82.48,82.47,82.47,34500000.0
2009-11-05 21:46:00,82.47,82.47,82.46,82.465,72000000.0
2009-11-05 21:47:00,82.465,82.475,82.465,82.465,119900001.0
2009-11-05 21:48:00,82.47,82.5,82.47,82.485,100200000.0
2009-11-05 21:49:00,82.485,82.53,82.485,82.525,249200000.0
2009-11-05 21:50:00,82.52,82.6,82.515,82.59,229200000.0
2009-11-05 21:51:00,82.59,82.63,82.585,82.61,348900001.0
2009-11-05 21:52:00,82.605,82.61,82.58,82.58,481800000.0
2009-11-05 21:53:00,82.58,82.59,82.575,82.585,353900000.0
2009-11-05 21:54:00,82.58,82.59,82.565,82.57,564799999.0
2009-11-05 21:55:00,82.57,82.58,82.57,82.57,221700000.0
2009-11-05 21:56:00,82.57,82.6,82.57,82.6,163600000.0
2009-11-05 21:57:00,82.605,82.605,82.59,82.59,249200001.0
2009-11-05 21:58:00,82.59,82.625,82.59,82.625,405599999.0
2009-11-05 21:59:00,82.625,82.63,82.605,82.625,800299999.0
2009-11-05 22:00:00,82.625,82.63,82.605,82.625,261200000.0
2009-11-05 22:01:00,82.625,82.645,82.62,82.645,224000000.0
2009-11-05 22:02:00,82.645,82.66,82.635,82.65,331800001.0
2009-11-05 22:03:00,82.65,82.66,82.635,82.64,445700000.0
2009-11-05 22:04:00,82.645,82.645,82.585,82.585,378800000.0
2009-11-05 22:05:00,82.585,82.585,82.56,82.56,197500000.0
2009-11-05 22:06:00,82.565,82.565,82.525,82.54,324100001.0
2009-11-05 22:07:00,82.54,82.555,82.535,82.55,450800001.0
2009-11-05 22:08:00,82.555,82.575,82.545,82.56,438000001.0
2009-11-05 22:09:00,82.56,82.57,82.555,82.565,311900000.0
2009-11-05 22:10:00,82.565,82.57,82.56,82.565,508999999.0
2009-11-05 22:11:00,82.565,82.565,82.545,82.545,273900000.0
2009-11-05 22:12:00,82.545,82.555,82.54,82.54,361200000.0
2009-11-05 22:13:00,82.54,82.54,82.525,82.53,190300000.0
2009-11-05 22:14:00,82.53,82.55,82.53,82.535,242400000.0
2009-11-05 22:15:00,82.535,82.59,82.535,82.59,229700000.0
2009-11-05 22:16:00,82.59,82.59,82.575,82.58,152200000.0
2009-11-05 22:17:00,82.58,82.605,82.575,82.6,292400000.0
2009-11-05 22:18:00,82.605,82.65,82.605,82.65,249500000.0
2009-11-05 22:19:00,82.65,82.675,82.645,82.665,542900001.0
2009-11-05 22:20:00,82.67,82.675,82.63,82.635,189700000.0
2009-11-05 22:21:00,82.635,82.64,82.615,82.62,143900001.0
2009-11-05 22:22:00,82.62,82.63,82.62,82.62,138500000.0
2009-11-05 22:23:00,82.62,82.63,82.59,82.59,202500000.0
2009-11-05 22:24:00,82.595,82.62,82.59,82.62,106800000.0
2009-11-05 22:25:00,82.615,82.615,82.575,82.575,307600000.0
2009-11-05 22:26:00,82.575,82.585,82.575,82.575,210000000.0
2009-11-05 22:27:00,82.57,82.585,82.57,82.575,334800000.0
2009-11-05 22:28:00,82.575,82.605,82.57,82.57,337799999.0
2009-11-05 22:29:00,82.57,82.605,82.57,82.605,180700000.0
2009-11-05 22:30:00,82.605,82.605,82.55,82.555,311700000.0
2009-11-05 22:31:00,82.555,82.565,82.555,82.565,375399999.0
2009-11-05 22:32:00,82.56,82.585,82.555,82.585,260400000.0
2009-11-05 22:33:00,82.59,82.59,82.58,82.59,158800000.0
2009-11-05 22:34:00,82.59,82.59,82.575,82.58,192200000.0
2009-11-05 22:35:00,82.58,82.595,82.58,82.585,238900000.0
2009-11-05 22:36:00,82.58,82.59,82.575,82.585,244200000.0
2009-11-05 22:37:00,82.58,82.58,82.575,82.575,127200000.0
2009-11-05 22:38:00,82.575,82.595,82.57,82.585,172200000.0
2009-11-05 22:39:00,82.585,82.585,82.565,82.575,255100000.0
2009-11-05 22:40:00,82.575,82.59,82.565,82.57,371000000.0
2009-11-05 22:41:00,82.57,82.575,82.565,82.575,143200000.0
2009-11-05 22:42:00,82.575,82.575,82.555,82.555,187100000.0
2009-11-05 22:43:00,82.555,82.565,82.555,82.56,154300000.0
2009-11-05 22:44:00,82.56,82.58,82.555,82.555,113200000.0
2009-11-05 22:45:00,82.555,82.565,82.545,82.545,50400001.0
2009-11-05 22:46:00,82.545,82.555,82.545,82.555,70400000.0
2009-11-05 22:47:00,82.555,82.57,82.55,82.565,426000001.0
2009-11-05 22:48:00,82.565,82.57,82.565,82.57,196200000.0
2009-11-05 22:49:00,82.57,82.59,82.57,82.585,281500000.0
2009-11-05 22:50:00,82.585,82.595,82.57,82.595,467900001.0
2009-11-05 22:51:00,82.595,82.635,82.595,82.635,236400000.0
2009-11-05 22:52:00,82.635,82.645,82.62,82.62,253300000.0
2009-11-05 22:53:00,82.62,82.63,82.615,82.625,451000000.0
2009-11-05 22:54:00,82.625,82.625,82.6,82.6,267900000.0
2009-11-05 22:55:00,82.605,82.615,82.595,82.595,304300000.0
2009-11-05 22:56:00,82.595,82.595,82.57,82.575,445700000.0
2009-11-05 22:57:00,82.575,82.595,82.575,82.575,219999999.0
2009-11-05 22:58:00,82.575,82.58,82.55,82.56,285600000.0
2009-11-05 22:59:00,82.57,82.63,82.565,82.625,447000000.0
2009-11-05 23:00:00,82.625,82.63,82.615,82.615,66200000.0
2009-11-05 23:01:00,82.62,82.65,82.62,82.65,93100000.0
2009-11-05 23:02:00,82.65,82.655,82.65,82.65,51100000.0
2009-11-05 23:03:00,82.65,82.665,82.65,82.665,10800000.0
2009-11-05 23:04:00,82.665,82.665,82.645,82.65,44300000.0
2009-11-05 23:05:00,82.645,82.65,82.635,82.635,34800000.0
2009-11-05 23:06:00,82.64,82.64,82.625,82.625,25800000.0
2009-11-05 23:07:00,82.625,82.635,82.62,82.625,35700000.0
2009-11-05 23:08:00,82.625,82.63,82.605,82.615,92800000.0
2009-11-05 23:09:00,82.615,82.615,82.615,82.615,11500000.0
2009-11-05 23:10:00,82.615,82.62,82.615,82.62,58300000.0
2009-11-05 23:11:00,82.615,82.64,82.615,82.64,51600000.0
2009-11-05 23:12:00,82.64,82.65,82.635,82.64,103900000.0
2009-11-05 23:13:00,82.64,82.655,82.64,82.65,158400000.0
2009-11-05 23:14:00,82.645,82.65,82.635,82.635,279100000.0
2009-11-05 23:15:00,82.635,82.64,82.635,82.635,65700000.0
2009-11-05 23:16:00,82.635,82.66,82.635,82.64,158600000.0
2009-11-05 23:17:00,82.64,82.655,82.635,82.655,87000000.0
2009-11-05 23:18:00,82.655,82.675,82.645,82.665,242600000.0
2009-11-05 23:19:00,82.66,82.66,82.63,82.65,189800000.0
2009-11-05 23:20:00,82.65,82.655,82.63,82.63,209600000.0
2009-11-05 23:21:00,82.63,82.63,82.625,82.625,124400000.0
2009-11-05 23:22:00,82.625,82.635,82.625,82.63,72500000.0
2009-11-05 23:23:00,82.635,82.64,82.62,82.625,169500000.0
2009-11-05 23:24:00,82.625,82.635,82.625,82.635,30600000.0
2009-11-05 23:25:00,82.635,82.635,82.615,82.62,27800000.0
2009-11-05 23:26:00,82.62,82.62,82.605,82.605,86500000.0
2009-11-05 23:27:00,82.605,82.605,82.6,82.605,118800000.0
2009-11-05 23:28:00,82.6,82.62,82.6,82.62,77400000.0
2009-11-05 23:29:00,82.615,82.645,82.615,82.64,77500000.0
2009-11-05 23:30:00,82.64,82.645,82.635,82.635,115000000.0
2009-11-05 23:31:00,82.635,82.65,82.635,82.65,122800000.0
2009-11-05 23:32:00,82.65,82.655,82.65,82.655,36200000.0
2009-11-05 23:33:00,82.655,82.66,82.655,82.655,65600000.0
2009-11-05 23:34:00,82.65,82.65,82.64,82.65,105400000.0
2009-11-05 23:35:00,82.65,82.65,82.625,82.625,71400000.0
2009-11-05 23:36:00,82.625,82.64,82.625,82.635,158000000.0
2009-11-05 23:37:00,82.635,82.635,82.625,82.635,379700000.0
2009-11-05 23:38:00,82.635,82.64,82.61,82.615,259700000.0
2009-11-05 23:39:00,82.615,82.615,82.61,82.61,72000000.0
2009-11-05 23:40:00,82.61,82.61,82.59,82.59,85800000.0
2009-11-05 23:41:00,82.585,82.59,82.58,82.585,98200000.0
2009-11-05 23:42:00,82.585,82.59,82.56,82.56,111200000.0
2009-11-05 23:43:00,82.555,82.56,82.5,82.545,124500000.0
2009-11-05 23:44:00,82.545,82.545,82.485,82.485,79800000.0
2009-11-05 23:45:00,82.465,82.51,82.465,82.495,293300000.0
2009-11-05 23:46:00,82.49,82.495,82.485,82.49,306500000.0
2009-11-05 23:47:00,82.49,82.51,82.49,82.505,140600000.0
2009-11-05 23:48:00,82.505,82.525,82.505,82.52,254200000.0
2009-11-05 23:49:00,82.52,82.56,82.505,82.555,346200000.0
2009-11-05 23:50:00,82.555,82.555,82.52,82.525,154500000.0
2009-11-05 23:51:00,82.525,82.53,82.5,82.505,101500000.0
2009-11-05 23:52:00,82.505,82.525,82.5,82.52,92200000.0
2009-11-05 23:53:00,82.52,82.525,82.515,82.52,22700000.0
2009-11-05 23:54:00,82.52,82.545,82.52,82.545,72400000.0
2009-11-05 23:55:00,82.54,82.555,82.535,82.555,64300000.0
2009-11-05 23:56:00,82.555,82.58,82.545,82.565,132200000.0
2009-11-05 23:57:00,82.565,82.565,82.56,82.56,92800000.0
2009-11-05 23:58:00,82.56,82.565,82.555,82.555,56800000.0
2009-11-05 23:59:00,82.555,82.565,82.53,82.55,81000000.0
2009-11-06 00:00:00,82.55,82.57,82.485,82.55,24600000.0
2009-11-06 00:01:00,82.55,82.57,82.535,82.555,22000000.0
2009-11-06 00:02:00,82.555,82.56,82.54,82.545,70100000.0
2009-11-06 00:03:00,82.545,82.555,82.51,82.525,51800000.0
2009-11-06 00:04:00,82.52,82.545,82.505,82.535,89700000.0
2009-11-06 00:05:00,82.535,82.535,82.52,82.52,106100000.0
2009-11-06 00:06:00,82.525,82.545,82.51,82.52,101600000.0
2009-11-06 00:07:00,82.525,82.53,82.52,82.53,13500000.0
2009-11-06 00:08:00,82.53,82.53,82.51,82.525,42100000.0
2009-11-06 00:09:00,82.525,82.53,82.525,82.525,19500000.0
2009-11-06 00:10:00,82.525,82.535,82.52,82.525,46400000.0
2009-11-06 00:11:00,82.52,82.525,82.52,82.52,35600000.0
2009-11-06 00:12:00,82.52,82.55,82.52,82.535,66800000.0
2009-11-06 00:13:00,82.535,82.565,82.535,82.56,24200000.0
2009-11-06 00:14:00,82.56,82.575,82.56,82.575,58200000.0
2009-11-06 00:15:00,82.575,82.575,82.545,82.545,87600000.0
2009-11-06 00:16:00,82.555,82.56,82.54,82.55,52300000.0
2009-11-06 00:17:00,82.55,82.57,82.55,82.57,35400000.0
2009-11-06 00:18:00,82.57,82.575,82.56,82.565,70400000.0
2009-11-06 00:19:00,82.56,82.565,82.56,82.565,32700000.0
2009-11-06 00:20:00,82.56,82.565,82.56,82.56,30000000.0
2009-11-06 00:21:00,82.565,82.565,82.555,82.56,55000000.0
2009-11-06 00:22:00,82.555,82.565,82.555,82.555,62000000.0
2009-11-06 00:23:00,82.555,82.56,82.555,82.56,62400000.0
2009-11-06 00:24:00,82.56,82.56,82.545,82.545,141300000.0
2009-11-06 00:25:00,82.545,82.545,82.54,82.54,18000000.0
2009-11-06 00:26:00,82.54,82.55,82.54,82.545,36100000.0
2009-11-06 00:27:00,82.54,82.54,82.535,82.54,43100000.0
2009-11-06 00:28:00,82.54,82.54,82.535,82.535,89700000.0
2009-11-06 00:29:00,82.54,82.54,82.535,82.535,43400000.0
2009-11-06 00:30:00,82.535,82.54,82.535,82.54,86900000.0
2009-11-06 00:31:00,82.54,82.55,82.54,82.545,64800000.0
2009-11-06 00:32:00,82.545,82.545,82.525,82.525,45900000.0
2009-11-06 00:33:00,82.52,82.52,82.51,82.515,18600000.0
2009-11-06 00:34:00,82.515,82.515,82.515,82.515,7400000.0
2009-11-06 00:35:00,82.53,82.53,82.515,82.515,43400000.0
2009-11-06 00:36:00,82.525,82.525,82.525,82.525,9600000.0
2009-11-06 00:37:00,82.525,82.525,82.525,82.525,14400000.0
2009-11-06 00:38:00,82.525,82.53,82.525,82.53,32300000.0
2009-11-06 00:39:00,82.53,82.53,82.53,82.53,4800000.0
2009-11-06 00:40:00,82.53,82.53,82.52,82.52,28800000.0
2009-11-06 00:41:00,82.52,82.555,82.52,82.555,114500000.0
2009-11-06 00:42:00,82.555,82.565,82.535,82.555,195800000.0
2009-11-06 00:43:00,82.555,82.555,82.555,82.555,2400000.0
2009-11-06 00:44:00,82.509,82.534,82.509,82.512,245000000.0
2009-11-06 00:45:00,82.5,82.516,82.5,82.516,327900000.0
2009-11-06 00:46:00,82.475,82.52,82.47,82.52,105000000.0
2009-11-06 00:47:00,82.55,82.55,82.55,82.55,5600000.0
2009-11-06 00:48:00,82.55,82.55,82.55,82.55,29100000.0
2009-11-06 00:49:00,82.55,82.55,82.55,82.55,17000000.0
2009-11-06 00:50:00,82.55,82.555,82.55,82.55,19400000.0
2009-11-06 00:51:00,82.55,82.55,82.525,82.525,31700000.0
2009-11-06 00:52:00,82.525,82.525,82.525,82.525,11300000.0
2009-11-06 00:53:00,82.525,82.525,82.515,82.515,20000000.0
2009-11-06 00:54:00,82.515,82.515,82.515,82.515,48900000.0
2009-11-06 00:55:00,82.515,82.525,82.515,82.52,84400000.0
2009-11-06 00:56:00,82.52,82.535,82.52,82.535,62800000.0
2009-11-06 00:57:00,82.535,82.54,82.535,82.535,34400000.0
2009-11-06 00:58:00,82.54,82.545,82.535,82.545,40800000.0
2009-11-06 00:59:00,82.55,82.55,82.545,82.545,57000000.0
2009-11-06 01:00:00,82.545,82.545,82.545,82.545,38400000.0
2009-11-06 01:01:00,82.54,82.55,82.525,82.55,325700000.0
2009-11-06 01:02:00,82.55,82.555,82.55,82.55,48000000.0
2009-11-06 01:03:00,82.55,82.55,82.54,82.545,43800000.0
2009-11-06 01:04:00,82.555,82.555,82.55,82.55,17600000.0
2009-11-06 01:05:00,82.55,82.565,82.55,82.55,45400000.0
2009-11-06 01:06:00,82.55,82.55,82.545,82.545,45900000.0
2009-11-06 01:07:00,82.545,82.56,82.545,82.555,75800000.0
2009-11-06 01:08:00,82.55,82.55,82.545,82.545,47800000.0
2009-11-06 01:09:00,82.55,82.55,82.54,82.54,52600000.0
2009-11-06 01:10:00,82.54,82.54,82.515,82.515,34900000.0
2009-11-06 01:11:00,82.525,82.545,82.52,82.53,112000000.0
2009-11-06 01:12:00,82.53,82.545,82.52,82.535,71400000.0
2009-11-06 01:13:00,82.535,82.535,82.53,82.53,16600000.0
2009-11-06 01:14:00,82.53,82.53,82.53,82.53,17400000.0
2009-11-06 01:15:00,82.53,82.53,82.525,82.525,61400000.0
2009-11-06 01:16:00,82.53,82.545,82.53,82.545,77000000.0
2009-11-06 01:17:00,82.55,82.635,82.55,82.635,211400000.0
2009-11-06 01:18:00,82.635,82.635,82.605,82.615,55800000.0
2009-11-06 01:19:00,82.615,82.625,82.615,82.625,27500000.0
2009-11-06 01:20:00,82.625,82.645,82.59,82.595,102200000.0
2009-11-06 01:21:00,82.595,82.61,82.595,82.61,25600000.0
2009-11-06 01:22:00,82.615,82.635,82.605,82.615,165850000.0
2009-11-06 01:23:00,82.615,82.645,82.61,82.635,192000000.0
2009-11-06 01:24:00,82.63,82.65,82.605,82.65,261400000.0
2009-11-06 01:25:00,82.65,82.685,82.65,82.665,128500000.0
2009-11-06 01:26:00,82.665,82.665,82.645,82.645,61200000.0
2009-11-06 01:27:00,82.65,82.67,82.65,82.655,197000000.0
2009-11-06 01:28:00,82.655,82.665,82.64,82.665,162300000.0
2009-11-06 01:29:00,82.665,82.67,82.66,82.67,95400000.0
2009-11-06 01:30:00,82.67,82.675,82.645,82.67,215900000.0
2009-11-06 01:31:00,82.67,82.715,82.67,82.71,234600000.0
2009-11-06 01:32:00,82.71,82.725,82.71,82.72,140400000.0
2009-11-06 01:33:00,82.72,82.735,82.71,82.73,286300000.0
2009-11-06 01:34:00,82.73,82.745,82.715,82.715,184200000.0
2009-11-06 01:35:00,82.715,82.73,82.7,82.705,123400000.0
2009-11-06 01:36:00,82.705,82.705,82.69,82.695,92800000.0
2009-11-06 01:37:00,82.705,82.715,82.7,82.7,103200000.0
2009-11-06 01:38:00,82.705,82.705,82.7,82.7,16000000.0
2009-11-06 01:39:00,82.7,82.715,82.7,82.715,38400000.0
2009-11-06 01:40:00,82.705,82.71,82.705,82.705,21800000.0
2009-11-06 01:41:00,82.705,82.715,82.7,82.715,45200000.0
2009-11-06 01:42:00,82.715,82.715,82.69,82.705,116050000.0
2009-11-06 01:43:00,82.71,82.715,82.7,82.71,51600000.0
2009-11-06 01:44:00,82.71,82.725,82.7,82.7,113400000.0
2009-11-06 01:45:00,82.7,82.705,82.69,82.695,216100000.0
2009-11-06 01:46:00,82.69,82.71,82.69,82.71,166000000.0
2009-11-06 01:47:00,82.71,82.71,82.695,82.71,36700000.0
2009-11-06 01:48:00,82.7,82.71,82.695,82.7,68600000.0
2009-11-06 01:49:00,82.7,82.71,82.695,82.695,51200000.0
2009-11-06 01:50:00,82.695,82.71,82.685,82.695,104900000.0
2009-11-06 01:51:00,82.69,82.695,82.685,82.685,27800000.0
2009-11-06 01:52:00,82.685,82.685,82.675,82.675,32700000.0
2009-11-06 01:53:00,82.675,82.675,82.675,82.675,5000000.0
2009-11-06 01:54:00,82.67,82.685,82.67,82.685,21000000.0
2009-11-06 01:55:00,82.685,82.685,82.685,82.685,20800000.0
2009-11-06 01:56:00,82.685,82.69,82.655,82.665,27900000.0
2009-11-06 01:57:00,82.645,82.645,82.615,82.63,103400000.0
2009-11-06 01:58:00,82.63,82.645,82.63,82.635,48700000.0
2009-11-06 01:59:00,82.635,82.64,82.635,82.64,37700000.0
2009-11-06 02:00:00,82.64,82.645,82.605,82.605,121700000.0
2009-11-06 02:01:00,82.605,82.615,82.595,82.6,58200000.0
2009-11-06 02:02:00,82.6,82.605,82.585,82.585,36400000.0
2009-11-06 02:03:00,82.585,82.59,82.525,82.53,150000000.0
2009-11-06 02:04:00,82.525,82.565,82.505,82.56,342500000.0
2009-11-06 02:05:00,82.555,82.57,82.55,82.57,103500000.0
2009-11-06 02:06:00,82.565,82.565,82.545,82.555,288900000.0
2009-11-06 02:07:00,82.555,82.565,82.545,82.565,244500000.0
2009-11-06 02:08:00,82.56,82.58,82.56,82.58,143200000.0
2009-11-06 02:09:00,82.575,82.585,82.57,82.58,195600000.0
2009-11-06 02:10:00,82.58,82.585,82.575,82.575,254600000.0
2009-11-06 02:11:00,82.575,82.575,82.545,82.545,410100001.0
2009-11-06 02:12:00,82.54,82.595,82.54,82.595,270100000.0
2009-11-06 02:13:00,82.58,82.585,82.55,82.56,208700000.0
2009-11-06 02:14:00,82.56,82.575,82.55,82.56,154400000.0
2009-11-06 02:15:00,82.555,82.57,82.555,82.57,69200000.0
2009-11-06 02:16:00,82.57,82.57,82.56,82.57,183400000.0
2009-11-06 02:17:00,82.57,82.57,82.545,82.55,163500000.0
2009-11-06 02:18:00,82.555,82.555,82.535,82.535,117900000.0
2009-11-06 02:19:00,82.53,82.565,82.53,82.56,182200000.0
2009-11-06 02:20:00,82.56,82.58,82.56,82.575,243600000.0
2009-11-06 02:21:00,82.575,82.575,82.545,82.545,170400000.0
2009-11-06 02:22:00,82.545,82.555,82.535,82.54,253800000.0
2009-11-06 02:23:00,82.54,82.555,82.515,82.545,220500000.0
2009-11-06 02:24:00,82.54,82.555,82.53,82.53,213000000.0
2009-11-06 02:25:00,82.53,82.545,82.525,82.53,106500000.0
2009-11-06 02:26:00,82.53,82.54,82.495,82.5,159700000.0
2009-11-06 02:27:00,82.5,82.53,82.5,82.525,133900000.0
2009-11-06 02:28:00,82.52,82.52,82.5,82.5,222400000.0
2009-11-06 02:29:00,82.5,82.525,82.495,82.51,304200000.0
2009-11-06 02:30:00,82.51,82.655,82.51,82.635,246600000.0
2009-11-06 02:31:00,82.625,82.635,82.565,82.575,253000000.0
2009-11-06 02:32:00,82.575,82.67,82.575,82.67,261700000.0
2009-11-06 02:33:00,82.67,82.77,82.67,82.73,310900000.0
2009-11-06 02:34:00,82.73,82.73,82.69,82.725,189300000.0
2009-11-06 02:35:00,82.715,82.725,82.695,82.71,197000000.0
2009-11-06 02:36:00,82.705,82.72,82.68,82.705,230700000.0
2009-11-06 02:37:00,82.705,82.755,82.705,82.755,335800000.0
2009-11-06 02:38:00,82.745,82.77,82.73,82.755,123300000.0
2009-11-06 02:39:00,82.76,82.76,82.735,82.76,200400000.0
2009-11-06 02:40:00,82.76,82.78,82.745,82.77,174200000.0
2009-11-06 02:41:00,82.775,82.805,82.765,82.805,243100000.0
2009-11-06 02:42:00,82.805,82.82,82.785,82.815,201000000.0
2009-11-06 02:43:00,82.82,82.82,82.74,82.76,454800000.0
2009-11-06 02:44:00,82.755,82.795,82.755,82.775,360700000.0
2009-11-06 02:45:00,82.775,82.79,82.745,82.75,270500000.0
2009-11-06 02:46:00,82.75,82.795,82.75,82.755,244400000.0
2009-11-06 02:47:00,82.76,82.79,82.75,82.78,268400000.0
2009-11-06 02:48:00,82.785,82.785,82.75,82.785,221200000.0
2009-11-06 02:49:00,82.785,82.805,82.785,82.795,194400000.0
2009-11-06 02:50:00,82.795,82.81,82.745,82.755,158500000.0
2009-11-06 02:51:00,82.755,82.765,82.75,82.755,131200000.0
2009-11-06 02:52:00,82.75,82.76,82.685,82.69,169500000.0
2009-11-06 02:53:00,82.69,82.695,82.63,82.64,354200000.0
2009-11-06 02:54:00,82.64,82.645,82.595,82.605,210900000.0
2009-11-06 02:55:00,82.605,82.665,82.59,82.625,388400000.0
2009-11-06 02:56:00,82.63,82.665,82.62,82.655,245900000.0
2009-11-06 02:57:00,82.65,82.665,82.645,82.655,88300000.0
2009-11-06 02:58:00,82.655,82.67,82.64,82.67,140000000.0
2009-11-06 02:59:00,82.665,82.685,82.655,82.685,115700000.0
2009-11-06 03:00:00,82.68,82.7,82.675,82.685,123000000.0
2009-11-06 03:01:00,82.685,82.72,82.685,82.715,113600000.0
2009-11-06 03:02:00,82.715,82.745,82.715,82.735,88300000.0
2009-11-06 03:03:00,82.73,82.735,82.685,82.685,101300000.0
2009-11-06 03:04:00,82.68,82.695,82.66,82.66,93300000.0
2009-11-06 03:05:00,82.665,82.7,82.66,82.69,389999999.0
2009-11-06 03:06:00,82.695,82.71,82.69,82.71,686399999.0
2009-11-06 03:07:00,82.7,82.71,82.685,82.69,272500000.0
2009-11-06 03:08:00,82.695,82.7,82.69,82.7,165700000.0
2009-11-06 03:09:00,82.7,82.715,82.695,82.715,280700000.0
2009-11-06 03:10:00,82.715,82.725,82.71,82.715,370400000.0
2009-11-06 03:11:00,82.715,82.73,82.71,82.725,430300000.0
2009-11-06 03:12:00,82.72,82.735,82.715,82.73,310500000.0
2009-11-06 03:13:00,82.73,82.745,82.71,82.74,471500000.0
2009-11-06 03:14:00,82.735,82.735,82.7,82.705,690500000.0
2009-11-06 03:15:00,82.71,82.74,82.7,82.735,347800000.0
2009-11-06 03:16:00,82.74,82.745,82.735,82.74,158500000.0
2009-11-06 03:17:00,82.74,82.745,82.735,82.74,213700000.0
2009-11-06 03:18:00,82.74,82.75,82.73,82.735,374800000.0
2009-11-06 03:19:00,82.735,82.735,82.695,82.725,182100000.0
2009-11-06 03:20:00,82.725,82.745,82.72,82.73,425100000.0
2009-11-06 03:21:00,82.73,82.73,82.715,82.72,255900000.0
2009-11-06 03:22:00,82.72,82.725,82.72,82.72,62200000.0
2009-11-06 03:23:00,82.72,82.73,82.69,82.7,301800000.0
2009-11-06 03:24:00,82.7,82.73,82.7,82.73,513600000.0
2009-11-06 03:25:00,82.725,82.735,82.71,82.715,243300000.0
2009-11-06 03:26:00,82.715,82.725,82.705,82.71,80700000.0
2009-11-06 03:27:00,82.725,82.735,82.69,82.71,139600000.0
2009-11-06 03:28:00,82.705,82.71,82.7,82.705,133600000.0
2009-11-06 03:29:00,82.705,82.725,82.705,82.715,130700000.0
2009-11-06 03:30:00,82.715,82.72,82.695,82.7,99500000.0
2009-11-06 03:31:00,82.7,82.72,82.7,82.72,46600000.0
2009-11-06 03:32:00,82.72,82.72,82.71,82.71,90500000.0
2009-11-06 03:33:00,82.71,82.71,82.67,82.685,139400000.0
2009-11-06 03:34:00,82.685,82.695,82.67,82.675,236500000.0
2009-11-06 03:35:00,82.675,82.685,82.67,82.68,385600000.0
2009-11-06 03:36:00,82.68,82.685,82.66,82.665,228200000.0
2009-11-06 03:37:00,82.67,82.67,82.64,82.64,252000000.0
2009-11-06 03:38:00,82.645,82.65,82.615,82.63,400000000.0
2009-11-06 03:39:00,82.635,82.66,82.635,82.655,485100000.0
2009-11-06 03:40:00,82.655,82.67,82.63,82.645,268500000.0
2009-11-06 03:41:00,82.645,82.655,82.645,82.655,123700000.0
2009-11-06 03:42:00,82.655,82.675,82.655,82.66,400400000.0
2009-11-06 03:43:00,82.66,82.665,82.645,82.665,211500000.0
2009-11-06 03:44:00,82.665,82.67,82.635,82.645,335400000.0
2009-11-06 03:45:00,82.645,82.655,82.635,82.645,84800000.0
2009-11-06 03:46:00,82.645,82.66,82.645,82.655,104100000.0
2009-11-06 03:47:00,82.655,82.655,82.645,82.645,161700000.0
2009-11-06 03:48:00,82.645,82.645,82.64,82.64,68000000.0
2009-11-06 03:49:00,82.64,82.65,82.59,82.595,412900000.0
2009-11-06 03:50:00,82.6,82.61,82.585,82.59,436700000.0
2009-11-06 03:51:00,82.59,82.62,82.58,82.595,460100001.0
2009-11-06 03:52:00,82.595,82.595,82.58,82.585,315200000.0
2009-11-06 03:53:00,82.59,82.595,82.565,82.57,365300000.0
2009-11-06 03:54:00,82.57,82.625,82.57,82.61,378100000.0
2009-11-06 03:55:00,82.61,82.645,82.61,82.645,272100000.0
2009-11-06 03:56:00,82.64,82.645,82.63,82.645,159300000.0
2009-11-06 03:57:00,82.645,82.65,82.645,82.645,131600000.0
2009-11-06 03:58:00,82.645,82.66,82.645,82.655,143000000.0
2009-11-06 03:59:00,82.655,82.655,82.62,82.62,132200000.0
2009-11-06 04:00:00,82.625,82.635,82.625,82.635,132100000.0
2009-11-06 04:01:00,82.635,82.65,82.635,82.64,294400000.0
2009-11-06 04:02:00,82.64,82.665,82.615,82.655,432000000.0
2009-11-06 04:03:00,82.665,82.675,82.655,82.66,59800000.0
2009-11-06 04:04:00,82.66,82.68,82.65,82.68,294900000.0
2009-11-06 04:05:00,82.675,82.675,82.66,82.66,289800000.0
2009-11-06 04:06:00,82.66,82.66,82.635,82.655,132200000.0
2009-11-06 04:07:00,82.655,82.655,82.61,82.645,331000000.0
2009-11-06 04:08:00,82.64,82.645,82.62,82.62,167000000.0
2009-11-06 04:09:00,82.625,82.63,82.625,82.625,108200000.0
2009-11-06 04:10:00,82.63,82.635,82.62,82.62,127300000.0
2009-11-06 04:11:00,82.625,82.635,82.62,82.635,30100000.0
2009-11-06 04:12:00,82.635,82.635,82.615,82.615,40800000.0
2009-11-06 04:13:00,82.615,82.64,82.615,82.64,219900000.0
2009-11-06 04:14:00,82.64,82.65,82.625,82.63,334600000.0
2009-11-06 04:15:00,82.63,82.635,82.625,82.625,240400000.0
2009-11-06 04:16:00,82.625,82.645,82.625,82.645,257000000.0
2009-11-06 04:17:00,82.645,82.66,82.645,82.645,288400000.0
2009-11-06 04:18:00,82.635,82.655,82.63,82.635,145800000.0
2009-11-06 04:19:00,82.635,82.655,82.635,82.64,319900000.0
2009-11-06 04:20:00,82.64,82.65,82.63,82.645,214800000.0
2009-11-06 04:21:00,82.645,82.65,82.635,82.635,191800000.0
2009-11-06 04:22:00,82.635,82.64,82.635,82.635,118400000.0
2009-11-06 04:23:00,82.635,82.635,82.625,82.625,198500000.0
2009-11-06 04:24:00,82.625,82.635,82.61,82.61,200800000.0
2009-11-06 04:25:00,82.61,82.64,82.605,82.64,458200000.0
2009-11-06 04:26:00,82.635,82.65,82.625,82.63,226800000.0
2009-11-06 04:27:00,82.63,82.645,82.625,82.64,297700000.0
2009-11-06 04:28:00,82.64,82.65,82.63,82.65,238500000.0
2009-11-06 04:29:00,82.65,82.665,82.65,82.65,256500000.0
2009-11-06 04:30:00,82.645,82.665,82.64,82.665,156500000.0
2009-11-06 04:31:00,82.66,82.675,82.65,82.675,237700000.0
2009-11-06 04:32:00,82.66,82.675,82.65,82.65,73800000.0
2009-11-06 04:33:00,82.655,82.66,82.655,82.66,7000000.0
2009-11-06 04:34:00,82.655,82.675,82.65,82.66,96800000.0
2009-11-06 04:35:00,82.66,82.66,82.64,82.66,38400000.0
2009-11-06 04:36:00,82.665,82.67,82.65,82.66,132800000.0
2009-11-06 04:37:00,82.66,82.68,82.655,82.675,222100000.0
2009-11-06 04:38:00,82.675,82.705,82.67,82.695,109000000.0
2009-11-06 04:39:00,82.695,82.725,82.69,82.715,130800000.0
2009-11-06 04:40:00,82.72,82.72,82.7,82.705,67200000.0
2009-11-06 04:41:00,82.705,82.725,82.705,82.705,241700000.0
2009-11-06 04:42:00,82.705,82.715,82.705,82.71,161700000.0
2009-11-06 04:43:00,82.71,82.72,82.71,82.715,110500000.0
2009-11-06 04:44:00,82.715,82.72,82.695,82.695,146100000.0
2009-11-06 04:45:00,82.7,82.715,82.695,82.715,236800000.0
2009-11-06 04:46:00,82.715,82.74,82.705,82.73,216300000.0
2009-11-06 04:47:00,82.74,82.74,82.73,82.74,32800000.0
2009-11-06 04:48:00,82.735,82.755,82.73,82.745,205200000.0
2009-11-06 04:49:00,82.745,82.76,82.735,82.745,373600000.0
2009-11-06 04:50:00,82.75,82.755,82.74,82.74,220000000.0
2009-11-06 04:51:00,82.745,82.75,82.715,82.73,488900000.0
2009-11-06 04:52:00,82.725,82.735,82.705,82.715,294300000.0
2009-11-06 04:53:00,82.715,82.72,82.71,82.71,38400000.0
2009-11-06 04:54:00,82.71,82.715,82.695,82.71,205200000.0
2009-11-06 04:55:00,82.705,82.705,82.675,82.685,149100000.0
2009-11-06 04:56:00,82.695,82.695,82.685,82.69,274100000.0
2009-11-06 04:57:00,82.685,82.685,82.645,82.655,192600000.0
2009-11-06 04:58:00,82.655,82.665,82.645,82.665,278900001.0
2009-11-06 04:59:00,82.655,82.68,82.65,82.675,356500000.0
2009-11-06 05:00:00,82.66,82.68,82.65,82.67,168100000.0
2009-11-06 05:01:00,82.685,82.685,82.66,82.675,102600000.0
2009-11-06 05:02:00,82.675,82.68,82.64,82.65,204900001.0
2009-11-06 05:03:00,82.65,82.685,82.645,82.68,557200001.0
2009-11-06 05:04:00,82.68,82.695,82.67,82.695,171100000.0
2009-11-06 05:05:00,82.69,82.71,82.685,82.7,141000000.0
2009-11-06 05:06:00,82.7,82.715,82.685,82.69,55600000.0
2009-11-06 05:07:00,82.69,82.705,82.685,82.7,211200000.0
2009-11-06 05:08:00,82.7,82.7,82.69,82.69,109100000.0
2009-11-06 05:09:00,82.685,82.7,82.67,82.68,116000000.0
2009-11-06 05:10:00,82.68,82.685,82.67,82.68,141300000.0
2009-11-06 05:11:00,82.68,82.69,82.68,82.68,85700000.0
2009-11-06 05:12:00,82.68,82.685,82.665,82.67,117600000.0
2009-11-06 05:13:00,82.67,82.68,82.66,82.665,187800000.0
2009-11-06 05:14:00,82.665,82.68,82.665,82.675,103800000.0
2009-11-06 05:15:00,82.675,82.68,82.665,82.675,126600000.0
2009-11-06 05:16:00,82.675,82.7,82.67,82.695,109500000.0
2009-11-06 05:17:00,82.695,82.715,82.695,82.715,135100000.0
2009-11-06 05:18:00,82.71,82.715,82.695,82.7,201900000.0
2009-11-06 05:19:00,82.705,82.715,82.695,82.7,279400000.0
2009-11-06 05:20:00,82.7,82.715,82.7,82.715,165600000.0
2009-11-06 05:21:00,82.715,82.745,82.71,82.735,234200000.0
2009-11-06 05:22:00,82.74,82.775,82.735,82.745,380800000.0
2009-11-06 05:23:00,82.75,82.75,82.75,82.75,19400000.0
2009-11-06 05:24:00,82.75,82.755,82.735,82.75,302700000.0
2009-11-06 05:25:00,82.745,82.75,82.745,82.745,75200000.0
2009-11-06 05:26:00,82.745,82.75,82.73,82.74,181800000.0
2009-11-06 05:27:00,82.73,82.765,82.73,82.76,413100000.0
2009-11-06 05:28:00,82.76,82.775,82.75,82.755,611100000.0
2009-11-06 05:29:00,82.755,82.77,82.75,82.755,757800002.0
2009-11-06 05:30:00,82.755,82.765,82.74,82.76,117600000.0
2009-11-06 05:31:00,82.76,82.76,82.745,82.75,351400000.0
2009-11-06 05:32:00,82.755,82.765,82.745,82.76,124300000.0
2009-11-06 05:33:00,82.76,82.765,82.745,82.745,44900000.0
2009-11-06 05:34:00,82.745,82.755,82.74,82.74,72500000.0
2009-11-06 05:35:00,82.74,82.75,82.74,82.745,88300000.0
2009-11-06 05:36:00,82.745,82.76,82.745,82.75,105400000.0
2009-11-06 05:37:00,82.75,82.76,82.745,82.745,232700000.0
2009-11-06 05:38:00,82.745,82.785,82.745,82.785,413700003.0
2009-11-06 05:39:00,82.785,82.795,82.78,82.79,95200000.0
2009-11-06 05:40:00,82.79,82.79,82.77,82.77,80800000.0
2009-11-06 05:41:00,82.77,82.79,82.765,82.775,390200000.0
2009-11-06 05:42:00,82.795,82.81,82.785,82.795,225600000.0
2009-11-06 05:43:00,82.79,82.795,82.78,82.785,413400000.0
2009-11-06 05:44:00,82.785,82.785,82.745,82.75,108900000.0
2009-11-06 05:45:00,82.75,82.77,82.74,82.77,130400000.0
2009-11-06 05:46:00,82.765,82.775,82.76,82.76,288200000.0
2009-11-06 05:47:00,82.76,82.77,82.755,82.765,228700000.0
2009-11-06 05:48:00,82.765,82.775,82.765,82.775,140400000.0
2009-11-06 05:49:00,82.77,82.79,82.77,82.785,435100000.0
2009-11-06 05:50:00,82.78,82.8,82.775,82.8,83100000.0
2009-11-06 05:51:00,82.795,82.8,82.795,82.8,59400000.0
2009-11-06 05:52:00,82.8,82.8,82.785,82.785,81400000.0
2009-11-06 05:53:00,82.795,82.795,82.785,82.795,116000000.0
2009-11-06 05:54:00,82.795,82.795,82.775,82.78,310600000.0
2009-11-06 05:55:00,82.78,82.795,82.78,82.795,44800000.0
2009-11-06 05:56:00,82.795,82.8,82.78,82.8,129600000.0
2009-11-06 05:57:00,82.8,82.8,82.79,82.79,106400000.0
2009-11-06 05:58:00,82.79,82.79,82.785,82.79,235400000.0
2009-11-06 05:59:00,82.79,82.795,82.79,82.79,138100000.0
2009-11-06 06:00:00,82.795,82.82,82.795,82.82,173800000.0
2009-11-06 06:01:00,82.82,82.825,82.815,82.825,158600000.0
2009-11-06 06:02:00,82.83,82.84,82.81,82.815,165700000.0
2009-11-06 06:03:00,82.81,82.815,82.805,82.805,352399999.0
2009-11-06 06:04:00,82.805,82.805,82.77,82.775,394000000.0
2009-11-06 06:05:00,82.78,82.79,82.76,82.76,320500000.0
2009-11-06 06:06:00,82.76,82.79,82.755,82.785,440199999.0
2009-11-06 06:07:00,82.78,82.78,82.765,82.77,246200000.0
2009-11-06 06:08:00,82.77,82.795,82.77,82.775,321199999.0
2009-11-06 06:09:00,82.77,82.785,82.76,82.77,475800000.0
2009-11-06 06:10:00,82.775,82.785,82.755,82.765,866499998.0
2009-11-06 06:11:00,82.77,82.77,82.755,82.76,189500000.0
2009-11-06 06:12:00,82.765,82.775,82.765,82.77,209700000.0
2009-11-06 06:13:00,82.77,82.775,82.765,82.775,123000000.0
2009-11-06 06:14:00,82.77,82.775,82.77,82.77,150200000.0
2009-11-06 06:15:00,82.77,82.79,82.77,82.78,270600000.0
2009-11-06 06:16:00,82.78,82.795,82.77,82.795,228400000.0
2009-11-06 06:17:00,82.795,82.81,82.795,82.8,99100000.0
2009-11-06 06:18:00,82.8,82.815,82.8,82.815,193500000.0
2009-11-06 06:19:00,82.815,82.825,82.815,82.82,124700000.0
2009-11-06 06:20:00,82.82,82.83,82.8,82.83,249300000.0
2009-11-06 06:21:00,82.825,82.84,82.82,82.825,259100000.0
2009-11-06 06:22:00,82.83,82.84,82.83,82.84,129200000.0
2009-11-06 06:23:00,82.84,82.845,82.825,82.835,855200006.0
2009-11-06 06:24:00,82.835,82.85,82.835,82.84,217100000.0
2009-11-06 06:25:00,82.84,82.87,82.84,82.865,327900000.0
2009-11-06 06:26:00,82.865,82.88,82.86,82.87,130900000.0
2009-11-06 06:27:00,82.87,82.88,82.86,82.865,122100000.0
2009-11-06 06:28:00,82.865,82.87,82.86,82.87,181200000.0
2009-11-06 06:29:00,82.87,82.885,82.86,82.87,253500000.0
2009-11-06 06:30:00,82.87,82.87,82.86,82.87,96800000.0
2009-11-06 06:31:00,82.865,82.87,82.86,82.87,94900000.0
2009-11-06 06:32:00,82.87,82.88,82.86,82.86,108400000.0
2009-11-06 06:33:00,82.86,82.87,82.84,82.84,184600000.0
2009-11-06 06:34:00,82.84,82.845,82.835,82.835,45500000.0
2009-11-06 06:35:00,82.83,82.835,82.795,82.795,239000000.0
2009-11-06 06:36:00,82.795,82.81,82.795,82.795,185200000.0
2009-11-06 06:37:00,82.795,82.805,82.795,82.805,39900000.0
2009-11-06 06:38:00,82.805,82.805,82.76,82.77,140800000.0
2009-11-06 06:39:00,82.77,82.81,82.77,82.8,217600000.0
2009-11-06 06:40:00,82.795,82.805,82.78,82.8,298500000.0
2009-11-06 06:41:00,82.8,82.81,82.79,82.79,97500000.0
2009-11-06 06:42:00,82.79,82.805,82.785,82.795,118000000.0
2009-11-06 06:43:00,82.795,82.795,82.78,82.785,123400000.0
2009-11-06 06:44:00,82.785,82.79,82.78,82.78,140000000.0
2009-11-06 06:45:00,82.78,82.8,82.78,82.795,279900000.0
2009-11-06 06:46:00,82.795,82.795,82.775,82.78,212000000.0
2009-11-06 06:47:00,82.775,82.795,82.775,82.795,60200000.0
2009-11-06 06:48:00,82.785,82.795,82.785,82.785,52800000.0
2009-11-06 06:49:00,82.785,82.79,82.78,82.785,140400000.0
2009-11-06 06:50:00,82.785,82.795,82.785,82.795,59200000.0
2009-11-06 06:51:00,82.795,82.805,82.79,82.805,72800000.0
2009-11-06 06:52:00,82.81,82.81,82.79,82.795,98400000.0
2009-11-06 06:53:00,82.795,82.805,82.795,82.795,68400000.0
2009-11-06 06:54:00,82.8,82.815,82.79,82.795,179800000.0
2009-11-06 06:55:00,82.805,82.83,82.805,82.82,47200000.0
2009-11-06 06:56:00,82.815,82.825,82.8,82.825,231000000.0
2009-11-06 06:57:00,82.825,82.825,82.81,82.82,51600000.0
2009-11-06 06:58:00,82.82,82.82,82.805,82.815,117500000.0
2009-11-06 06:59:00,82.815,82.83,82.805,82.825,159900000.0
2009-11-06 07:00:00,82.825,82.835,82.82,82.825,165200000.0
2009-11-06 07:01:00,82.825,82.84,82.825,82.835,272000000.0
2009-11-06 07:02:00,82.835,82.85,82.825,82.835,224200000.0
2009-11-06 07:03:00,82.835,82.835,82.815,82.815,167600000.0
2009-11-06 07:04:00,82.815,82.815,82.815,82.815,3000000.0
2009-11-06 07:05:00,82.815,82.83,82.815,82.83,116200000.0
2009-11-06 07:06:00,82.83,82.85,82.82,82.825,338900000.0
2009-11-06 07:07:00,82.825,82.83,82.815,82.815,85800000.0
2009-11-06 07:08:00,82.815,82.85,82.815,82.83,323800000.0
2009-11-06 07:09:00,82.83,82.835,82.825,82.825,83700000.0
2009-11-06 07:10:00,82.83,82.83,82.83,82.83,21200000.0
2009-11-06 07:11:00,82.83,82.84,82.815,82.815,178600000.0
2009-11-06 07:12:00,82.815,82.815,82.79,82.81,186600000.0
2009-11-06 07:13:00,82.815,82.815,82.815,82.815,159000000.0
2009-11-06 07:14:00,82.81,82.81,82.8,82.8,114400000.0
2009-11-06 07:15:00,82.8,82.815,82.8,82.81,95200000.0
2009-11-06 07:16:00,82.81,82.815,82.81,82.81,120800000.0
2009-11-06 07:17:00,82.81,82.815,82.81,82.81,41600000.0
2009-11-06 07:18:00,82.81,82.81,82.8,82.805,113700000.0
2009-11-06 07:19:00,82.81,82.81,82.795,82.795,147500000.0
2009-11-06 07:20:00,82.795,82.81,82.795,82.8,84700000.0
2009-11-06 07:21:00,82.795,82.82,82.795,82.82,70700000.0
2009-11-06 07:22:00,82.82,82.825,82.81,82.81,56800000.0
2009-11-06 07:23:00,82.81,82.815,82.805,82.805,55400000.0
2009-11-06 07:24:00,82.805,82.81,82.79,82.79,167000000.0
2009-11-06 07:25:00,82.8,82.825,82.8,82.82,93800000.0
2009-11-06 07:26:00,82.82,82.83,82.805,82.83,109700000.0
2009-11-06 07:27:00,82.83,82.83,82.825,82.825,102100000.0
2009-11-06 07:28:00,82.825,82.86,82.825,82.86,113900000.0
2009-11-06 07:29:00,82.87,82.88,82.85,82.86,185100000.0
2009-11-06 07:30:00,82.86,82.865,82.835,82.865,213900000.0
2009-11-06 07:31:00,82.865,82.885,82.855,82.865,172300000.0
2009-11-06 07:32:00,82.865,82.87,82.86,82.865,73500000.0
2009-11-06 07:33:00,82.87,82.87,82.835,82.85,271500000.0
2009-11-06 07:34:00,82.85,82.855,82.845,82.845,107700000.0
2009-11-06 07:35:00,82.845,82.855,82.84,82.855,79100000.0
2009-11-06 07:36:00,82.855,82.86,82.825,82.83,63700000.0
2009-11-06 07:37:00,82.83,82.845,82.825,82.835,228800000.0
2009-11-06 07:38:00,82.835,82.845,82.825,82.835,48600000.0
2009-11-06 07:39:00,82.83,82.84,82.83,82.84,33100000.0
2009-11-06 07:40:00,82.84,82.845,82.83,82.84,111800000.0
2009-11-06 07:41:00,82.845,82.855,82.84,82.85,171200000.0
2009-11-06 07:42:00,82.845,82.855,82.84,82.84,167500000.0
2009-11-06 07:43:00,82.84,82.845,82.835,82.845,114800000.0
2009-11-06 07:44:00,82.845,82.845,82.835,82.84,73100000.0
2009-11-06 07:45:00,82.84,82.845,82.835,82.835,102100000.0
2009-11-06 07:46:00,82.835,82.845,82.835,82.84,47600000.0
2009-11-06 07:47:00,82.835,82.835,82.815,82.815,188800000.0
2009-11-06 07:48:00,82.815,82.83,82.815,82.82,188900000.0
2009-11-06 07:49:00,82.825,82.83,82.82,82.825,75800000.0
2009-11-06 07:50:00,82.825,82.83,82.815,82.82,104800000.0
2009-11-06 07:51:00,82.815,82.825,82.8,82.82,65500000.0
2009-11-06 07:52:00,82.815,82.82,82.81,82.81,59500000.0
2009-11-06 07:53:00,82.81,82.84,82.81,82.835,182800000.0
2009-11-06 07:54:00,82.835,82.84,82.825,82.835,75700000.0
2009-11-06 07:55:00,82.835,82.84,82.83,82.83,33600000.0
2009-11-06 07:56:00,82.83,82.835,82.83,82.83,48300000.0
2009-11-06 07:57:00,82.83,82.84,82.805,82.805,197000000.0
2009-11-06 07:58:00,82.805,82.83,82.805,82.825,154099999.0
2009-11-06 07:59:00,82.825,82.83,82.81,82.82,151900000.0
2009-11-06 08:00:00,82.825,82.835,82.8,82.805,263200000.0
2009-11-06 08:01:00,82.805,82.81,82.795,82.8,277800000.0
2009-11-06 08:02:00,82.8,82.81,82.8,82.805,52000000.0
2009-11-06 08:03:00,82.805,82.81,82.78,82.79,89200000.0
2009-11-06 08:04:00,82.795,82.795,82.785,82.785,28000000.0
2009-11-06 08:05:00,82.78,82.79,82.78,82.79,89100000.0
2009-11-06 08:06:00,82.79,82.8,82.78,82.785,93800000.0
2009-11-06 08:07:00,82.785,82.795,82.78,82.785,127600000.0
2009-11-06 08:08:00,82.79,82.79,82.78,82.785,47400000.0
2009-11-06 08:09:00,82.775,82.785,82.73,82.73,148400000.0
2009-11-06 08:10:00,82.73,82.75,82.725,82.73,85500000.0
2009-11-06 08:11:00,82.73,82.74,82.725,82.725,98000000.0
2009-11-06 08:12:00,82.73,82.73,82.695,82.695,281300000.0
2009-11-06 08:13:00,82.695,82.7,82.68,82.68,253600000.0
2009-11-06 08:14:00,82.68,82.705,82.68,82.695,296800000.0
2009-11-06 08:15:00,82.69,82.705,82.68,82.69,289000000.0
2009-11-06 08:16:00,82.69,82.69,82.675,82.675,145800000.0
2009-11-06 08:17:00,82.675,82.68,82.63,82.63,215300000.0
2009-11-06 08:18:00,82.64,82.64,82.57,82.57,356100000.0
2009-11-06 08:19:00,82.565,82.595,82.55,82.59,336500000.0
2009-11-06 08:20:00,82.59,82.6,82.59,82.595,181200000.0
2009-11-06 08:21:00,82.6,82.605,82.58,82.59,327100000.0
2009-11-06 08:22:00,82.59,82.605,82.58,82.585,407399999.0
2009-11-06 08:23:00,82.585,82.585,82.58,82.585,202400000.0
2009-11-06 08:24:00,82.585,82.585,82.56,82.57,230200000.0
2009-11-06 08:25:00,82.57,82.6,82.57,82.6,271800001.0
2009-11-06 08:26:00,82.6,82.605,82.585,82.6,221200000.0
2009-11-06 08:27:00,82.595,82.625,82.595,82.625,89800000.0
2009-11-06 08:28:00,82.625,82.635,82.625,82.635,107600000.0
2009-11-06 08:29:00,82.655,82.675,82.645,82.66,268500000.0
2009-11-06 08:30:00,82.665,82.67,82.635,82.65,282200000.0
2009-11-06 08:31:00,82.65,82.655,82.62,82.62,88900000.0
2009-11-06 08:32:00,82.62,82.64,82.615,82.635,208600000.0
2009-11-06 08:33:00,82.635,82.65,82.63,82.63,72100000.0
2009-11-06 08:34:00,82.63,82.64,82.63,82.63,62400000.0
2009-11-06 08:35:00,82.63,82.63,82.605,82.615,152400000.0
2009-11-06 08:36:00,82.615,82.615,82.54,82.545,554900000.0
2009-11-06 08:37:00,82.545,82.575,82.54,82.575,199800000.0
2009-11-06 08:38:00,82.585,82.595,82.545,82.56,343700000.0
2009-11-06 08:39:00,82.56,82.56,82.52,82.53,383000000.0
2009-11-06 08:40:00,82.525,82.545,82.5,82.51,223800000.0
2009-11-06 08:41:00,82.51,82.54,82.5,82.535,301500000.0
2009-11-06 08:42:00,82.535,82.555,82.525,82.525,350000000.0
2009-11-06 08:43:00,82.525,82.54,82.515,82.53,422300000.0
2009-11-06 08:44:00,82.54,82.54,82.505,82.505,310200000.0
2009-11-06 08:45:00,82.505,82.515,82.48,82.48,222500000.0
2009-11-06 08:46:00,82.49,82.505,82.49,82.505,104600000.0
2009-11-06 08:47:00,82.51,82.555,82.505,82.53,168100000.0
2009-11-06 08:48:00,82.525,82.55,82.51,82.515,158100000.0
2009-11-06 08:49:00,82.505,82.52,82.49,82.5,173300000.0
2009-11-06 08:50:00,82.495,82.52,82.49,82.515,194800000.0
2009-11-06 08:51:00,82.515,82.53,82.505,82.52,400400001.0
2009-11-06 08:52:00,82.52,82.53,82.495,82.51,248000000.0
2009-11-06 08:53:00,82.51,82.53,82.505,82.525,100100000.0
2009-11-06 08:54:00,82.525,82.555,82.525,82.55,396400000.0
2009-11-06 08:55:00,82.55,82.555,82.535,82.555,385800001.0
2009-11-06 08:56:00,82.55,82.56,82.54,82.555,213200000.0
2009-11-06 08:57:00,82.555,82.59,82.535,82.59,321999999.0
2009-11-06 08:58:00,82.595,82.6,82.58,82.585,315400000.0
2009-11-06 08:59:00,82.585,82.59,82.58,82.59,292199999.0
2009-11-06 09:00:00,82.595,82.6,82.565,82.59,474700000.0
2009-11-06 09:01:00,82.59,82.6,82.58,82.6,498199999.0
2009-11-06 09:02:00,82.6,82.605,82.58,82.595,332699999.0
2009-11-06 09:03:00,82.6,82.6,82.585,82.59,412900000.0
2009-11-06 09:04:00,82.59,82.59,82.565,82.575,544900000.0
2009-11-06 09:05:00,82.57,82.64,82.57,82.635,654099998.0
2009-11-06 09:06:00,82.63,82.63,82.605,82.615,262100000.0
2009-11-06 09:07:00,82.61,82.615,82.585,82.59,306200000.0
2009-11-06 09:08:00,82.595,82.635,82.595,82.62,861200001.0
2009-11-06 09:09:00,82.62,82.635,82.595,82.6,318299999.0
2009-11-06 09:10:00,82.595,82.615,82.58,82.59,664299997.0
2009-11-06 09:11:00,82.595,82.6,82.56,82.56,712100000.0
2009-11-06 09:12:00,82.555,82.585,82.55,82.58,684899999.0
2009-11-06 09:13:00,82.58,82.58,82.545,82.545,452400000.0
2009-11-06 09:14:00,82.55,82.6,82.55,82.6,271500000.0
2009-11-06 09:15:00,82.6,82.61,82.585,82.605,464700000.0
2009-11-06 09:16:00,82.62,82.66,82.615,82.66,361800000.0
2009-11-06 09:17:00,82.66,82.7,82.65,82.69,831900001.0
2009-11-06 09:18:00,82.69,82.695,82.675,82.695,428500002.0
2009-11-06 09:19:00,82.695,82.725,82.695,82.725,469200000.0
2009-11-06 09:20:00,82.725,82.725,82.695,82.695,223700000.0
2009-11-06 09:21:00,82.69,82.71,82.685,82.685,238000000.0
2009-11-06 09:22:00,82.685,82.7,82.685,82.685,260400000.0
2009-11-06 09:23:00,82.685,82.705,82.675,82.69,259800000.0
2009-11-06 09:24:00,82.69,82.71,82.69,82.69,307800000.0
2009-11-06 09:25:00,82.69,82.765,82.69,82.755,490700000.0
2009-11-06 09:26:00,82.755,82.8,82.755,82.78,697200000.0
2009-11-06 09:27:00,82.78,82.81,82.78,82.8,350100000.0
2009-11-06 09:28:00,82.8,82.815,82.79,82.8,473300000.0
2009-11-06 09:29:00,82.8,82.81,82.785,82.805,326700000.0
2009-11-06 09:30:00,82.805,82.805,82.79,82.795,432300000.0
2009-11-06 09:31:00,82.795,82.8,82.77,82.785,367900000.0
2009-11-06 09:32:00,82.79,82.805,82.78,82.8,291700000.0
2009-11-06 09:33:00,82.8,82.8,82.79,82.795,261100000.0
2009-11-06 09:34:00,82.795,82.815,82.795,82.815,440700000.0
2009-11-06 09:35:00,82.815,82.825,82.81,82.81,152700000.0
2009-11-06 09:36:00,82.81,82.825,82.81,82.81,295400000.0
2009-11-06 09:37:00,82.805,82.815,82.805,82.81,402200000.0
2009-11-06 09:38:00,82.81,82.84,82.805,82.835,388300000.0
2009-11-06 09:39:00,82.845,82.865,82.84,82.845,738199998.0
2009-11-06 09:40:00,82.85,82.85,82.805,82.805,332700000.0
2009-11-06 09:41:00,82.81,82.815,82.795,82.795,321200001.0
2009-11-06 09:42:00,82.795,82.805,82.79,82.795,241800000.0
2009-11-06 09:43:00,82.8,82.805,82.77,82.775,332500000.0
2009-11-06 09:44:00,82.78,82.78,82.735,82.74,405000000.0
2009-11-06 09:45:00,82.74,82.765,82.73,82.755,436500000.0
2009-11-06 09:46:00,82.755,82.77,82.75,82.77,189300000.0
2009-11-06 09:47:00,82.77,82.785,82.755,82.775,352400000.0
2009-11-06 09:48:00,82.775,82.775,82.72,82.75,481800000.0
2009-11-06 09:49:00,82.75,82.75,82.72,82.73,366200000.0
2009-11-06 09:50:00,82.73,82.755,82.71,82.745,482900000.0
2009-11-06 09:51:00,82.745,82.785,82.74,82.775,892300001.0
2009-11-06 09:52:00,82.78,82.79,82.77,82.79,558100000.0
2009-11-06 09:53:00,82.785,82.805,82.77,82.77,598599999.0
2009-11-06 09:54:00,82.77,82.79,82.76,82.775,537400000.0
2009-11-06 09:55:00,82.775,82.775,82.755,82.765,483400002.0
2009-11-06 09:56:00,82.765,82.79,82.745,82.765,766100001.0
2009-11-06 09:57:00,82.76,82.775,82.76,82.76,502200000.0
2009-11-06 09:58:00,82.765,82.785,82.76,82.775,759000003.0
2009-11-06 09:59:00,82.775,82.78,82.755,82.765,577600002.0
2009-11-06 10:00:00,82.765,82.765,82.75,82.76,573400000.0
2009-11-06 10:01:00,82.76,82.765,82.75,82.755,288600000.0
2009-11-06 10:02:00,82.755,82.755,82.715,82.72,365800000.0
2009-11-06 10:03:00,82.715,82.755,82.705,82.73,397900002.0
2009-11-06 10:04:00,82.73,82.765,82.72,82.72,474699999.0
2009-11-06 10:05:00,82.72,82.735,82.715,82.725,580500000.0
2009-11-06 10:06:00,82.725,82.775,82.725,82.77,426400000.0
2009-11-06 10:07:00,82.77,82.8,82.765,82.795,580500001.0
2009-11-06 10:08:00,82.795,82.805,82.79,82.8,497700003.0
2009-11-06 10:09:00,82.805,82.815,82.795,82.795,281100000.0
2009-11-06 10:10:00,82.795,82.81,82.755,82.805,629399997.0
2009-11-06 10:11:00,82.805,82.84,82.805,82.835,592600000.0
2009-11-06 10:12:00,82.84,82.84,82.815,82.83,418200000.0
2009-11-06 10:13:00,82.83,82.85,82.82,82.82,158000000.0
2009-11-06 10:14:00,82.825,82.845,82.82,82.83,345500000.0
2009-11-06 10:15:00,82.83,82.84,82.81,82.84,480300000.0
2009-11-06 10:16:00,82.84,82.84,82.82,82.825,363200000.0
2009-11-06 10:17:00,82.83,82.85,82.825,82.835,331400000.0
2009-11-06 10:18:00,82.835,82.845,82.815,82.825,496099999.0
2009-11-06 10:19:00,82.825,82.84,82.815,82.815,387200000.0
2009-11-06 10:20:00,82.815,82.825,82.805,82.82,324200000.0
2009-11-06 10:21:00,82.82,82.835,82.815,82.825,149600000.0
2009-11-06 10:22:00,82.815,82.82,82.8,82.8,257800001.0
2009-11-06 10:23:00,82.8,82.81,82.795,82.81,315100000.0
2009-11-06 10:24:00,82.805,82.83,82.795,82.825,249500000.0
2009-11-06 10:25:00,82.83,82.84,82.795,82.815,241400000.0
2009-11-06 10:26:00,82.82,82.825,82.815,82.825,165900000.0
2009-11-06 10:27:00,82.825,82.825,82.815,82.82,156700000.0
2009-11-06 10:28:00,82.82,82.83,82.815,82.82,304300000.0
2009-11-06 10:29:00,82.82,82.84,82.805,82.815,383000000.0
2009-11-06 10:30:00,82.81,82.815,82.8,82.81,182900000.0
2009-11-06 10:31:00,82.81,82.83,82.805,82.825,783100001.0
2009-11-06 10:32:00,82.83,82.83,82.8,82.805,399700000.0
2009-11-06 10:33:00,82.805,82.82,82.8,82.82,322500001.0
2009-11-06 10:34:00,82.82,82.825,82.81,82.825,214700000.0
2009-11-06 10:35:00,82.825,82.85,82.81,82.84,470100000.0
2009-11-06 10:36:00,82.84,82.87,82.84,82.87,202700000.0
2009-11-06 10:37:00,82.865,82.92,82.865,82.915,521100000.0
2009-11-06 10:38:00,82.915,82.985,82.915,82.975,503300000.0
2009-11-06 10:39:00,83.0,83.04,82.99,83.02,709699998.0
2009-11-06 10:40:00,83.02,83.025,83.005,83.01,616600000.0
2009-11-06 10:41:00,83.01,83.025,83.01,83.015,372400000.0
2009-11-06 10:42:00,83.01,83.015,82.965,82.965,343000000.0
2009-11-06 10:43:00,82.965,82.985,82.965,82.98,512200002.0
2009-11-06 10:44:00,82.98,83.02,82.975,83.02,427600000.0
2009-11-06 10:45:00,83.015,83.015,82.985,83.005,419699999.0
2009-11-06 10:46:00,83.005,83.005,82.975,83.005,378899998.0
2009-11-06 10:47:00,83.0,83.015,82.97,83.0,264600000.0
2009-11-06 10:48:00,82.995,83.05,82.995,83.05,217000000.0
2009-11-06 10:49:00,83.045,83.07,83.03,83.065,257500000.0
2009-11-06 10:50:00,83.065,83.07,83.035,83.04,175200000.0
2009-11-06 10:51:00,83.04,83.06,83.04,83.06,208500000.0
2009-11-06 10:52:00,83.06,83.06,83.04,83.04,182800000.0
2009-11-06 10:53:00,83.04,83.045,83.03,83.04,404400000.0
2009-11-06 10:54:00,83.04,83.075,83.04,83.065,358799998.0
2009-11-06 10:55:00,83.065,83.09,83.065,83.07,345700000.0
2009-11-06 10:56:00,83.07,83.095,83.06,83.07,695000001.0
2009-11-06 10:57:00,83.07,83.07,83.06,83.06,287300000.0
2009-11-06 10:58:00,83.06,83.08,83.045,83.06,640399998.0
2009-11-06 10:59:00,83.055,83.085,83.05,83.06,668500000.0
2009-11-06 11:00:00,83.06,83.075,83.05,83.075,519600001.0
2009-11-06 11:01:00,83.075,83.085,83.07,83.07,256600000.0
2009-11-06 11:02:00,83.07,83.08,83.065,83.075,289200002.0
2009-11-06 11:03:00,83.075,83.085,83.075,83.08,452600000.0
2009-11-06 11:04:00,83.085,83.095,83.075,83.08,425500000.0
2009-11-06 11:05:00,83.085,83.085,83.075,83.075,170100001.0
2009-11-06 11:06:00,83.075,83.075,83.015,83.015,414700000.0
2009-11-06 11:07:00,83.015,83.025,83.01,83.01,642500000.0
2009-11-06 11:08:00,83.015,83.015,83.005,83.005,296700000.0
2009-11-06 11:09:00,83.005,83.02,83.0,83.0,249800000.0
2009-11-06 11:10:00,82.995,83.01,82.94,82.95,651600000.0
2009-11-06 11:11:00,82.95,82.955,82.94,82.945,484000000.0
2009-11-06 11:12:00,82.945,82.96,82.945,82.95,576100001.0
2009-11-06 11:13:00,82.95,82.96,82.945,82.95,467300000.0
2009-11-06 11:14:00,82.95,82.985,82.95,82.975,579700000.0
2009-11-06 11:15:00,82.975,82.995,82.97,82.99,675999998.0
2009-11-06 11:16:00,82.99,83.03,82.985,83.025,347200000.0
2009-11-06 11:17:00,83.025,83.04,83.02,83.02,421500000.0
2009-11-06 11:18:00,83.02,83.02,82.985,83.01,415199999.0
2009-11-06 11:19:00,83.01,83.025,82.995,83.0,701800001.0
2009-11-06 11:20:00,83.0,83.03,83.0,83.025,475800001.0
2009-11-06 11:21:00,83.025,83.025,83.005,83.01,327000000.0
2009-11-06 11:22:00,83.015,83.03,83.01,83.015,267400002.0
2009-11-06 11:23:00,83.01,83.035,83.0,83.015,684700000.0
2009-11-06 11:24:00,83.01,83.01,82.98,82.98,471299999.0
2009-11-06 11:25:00,82.98,82.98,82.95,82.96,566800001.0
2009-11-06 11:26:00,82.96,82.985,82.96,82.965,469900000.0
2009-11-06 11:27:00,82.96,82.98,82.96,82.965,313900000.0
2009-11-06 11:28:00,82.965,82.98,82.955,82.96,461900000.0
2009-11-06 11:29:00,82.955,82.955,82.915,82.92,462000000.0
2009-11-06 11:30:00,82.92,82.97,82.92,82.95,256800000.0
2009-11-06 11:31:00,82.945,82.975,82.94,82.96,290900000.0
2009-11-06 11:32:00,82.96,82.965,82.94,82.955,729699999.0
2009-11-06 11:33:00,82.955,82.955,82.92,82.93,504600001.0
2009-11-06 11:34:00,82.93,82.97,82.93,82.96,464200000.0
2009-11-06 11:35:00,82.96,82.97,82.955,82.97,440600000.0
2009-11-06 11:36:00,82.97,82.975,82.97,82.97,257300000.0
2009-11-06 11:37:00,82.97,82.975,82.97,82.97,329900000.0
2009-11-06 11:38:00,82.97,82.975,82.955,82.965,744500000.0
2009-11-06 11:39:00,82.965,82.975,82.95,82.965,410100000.0
2009-11-06 11:40:00,82.97,82.985,82.965,82.975,227700000.0
2009-11-06 11:41:00,82.975,82.975,82.955,82.97,191200000.0
2009-11-06 11:42:00,82.97,82.98,82.94,82.975,378900000.0
2009-11-06 11:43:00,82.975,83.015,82.975,82.985,302400000.0
2009-11-06 11:44:00,82.985,83.005,82.985,83.005,390200000.0
2009-11-06 11:45:00,83.005,83.04,83.005,83.04,319200000.0
2009-11-06 11:46:00,83.045,83.045,83.03,83.035,383200000.0
2009-11-06 11:47:00,83.03,83.04,83.02,83.03,327200000.0
2009-11-06 11:48:00,83.025,83.04,83.02,83.03,366800000.0
2009-11-06 11:49:00,83.025,83.03,83.01,83.01,222200001.0
2009-11-06 11:50:00,83.015,83.02,83.005,83.02,360200000.0
2009-11-06 11:51:00,83.02,83.02,82.995,83.015,552200001.0
2009-11-06 11:52:00,83.015,83.025,83.005,83.02,414900000.0
2009-11-06 11:53:00,83.02,83.035,83.015,83.03,357000000.0
2009-11-06 11:54:00,83.03,83.04,83.03,83.03,148500000.0
2009-11-06 11:55:00,83.03,83.055,83.025,83.05,227600000.0
2009-11-06 11:56:00,83.05,83.05,83.035,83.04,457999999.0
2009-11-06 11:57:00,83.04,83.06,83.04,83.05,340300000.0
2009-11-06 11:58:00,83.06,83.06,83.045,83.045,82600000.0
2009-11-06 11:59:00,83.045,83.06,83.045,83.055,105700001.0
2009-11-06 12:00:00,83.055,83.06,83.04,83.04,81700000.0
2009-11-06 12:01:00,83.04,83.055,83.04,83.05,146000000.0
2009-11-06 12:02:00,83.05,83.05,83.03,83.045,179200000.0
2009-11-06 12:03:00,83.045,83.05,83.045,83.05,313000000.0
2009-11-06 12:04:00,83.05,83.065,83.04,83.055,409400000.0
2009-11-06 12:05:00,83.055,83.065,83.055,83.06,415000000.0
2009-11-06 12:06:00,83.055,83.075,83.055,83.065,171400001.0
2009-11-06 12:07:00,83.06,83.065,83.015,83.025,174400000.0
2009-11-06 12:08:00,83.03,83.06,83.03,83.04,415200000.0
2009-11-06 12:09:00,83.04,83.045,83.03,83.035,1049800002.0
2009-11-06 12:10:00,83.035,83.045,83.035,83.045,534799998.0
2009-11-06 12:11:00,83.045,83.045,83.03,83.035,346300000.0
2009-11-06 12:12:00,83.04,83.045,83.025,83.03,651200000.0
2009-11-06 12:13:00,83.03,83.035,83.025,83.03,263800000.0
2009-11-06 12:14:00,83.03,83.035,83.025,83.03,516400000.0
2009-11-06 12:15:00,83.03,83.035,82.98,82.995,594400000.0
2009-11-06 12:16:00,82.995,83.01,82.97,82.97,566900000.0
2009-11-06 12:17:00,82.97,82.995,82.97,82.97,738200001.0
2009-11-06 12:18:00,82.97,82.98,82.96,82.975,727500000.0
2009-11-06 12:19:00,82.975,83.01,82.975,82.985,784499999.0
2009-11-06 12:20:00,82.985,82.995,82.985,82.99,230100000.0
2009-11-06 12:21:00,82.99,82.995,82.985,82.99,223800000.0
2009-11-06 12:22:00,82.985,83.0,82.975,82.995,467300001.0
2009-11-06 12:23:00,82.995,83.01,82.98,82.98,136800000.0
2009-11-06 12:24:00,82.995,82.995,82.965,82.98,340600000.0
2009-11-06 12:25:00,82.975,82.99,82.96,82.985,483900000.0
2009-11-06 12:26:00,82.985,82.995,82.985,82.995,261600000.0
2009-11-06 12:27:00,82.99,83.0,82.975,82.99,325500000.0
2009-11-06 12:28:00,82.99,82.995,82.98,82.985,278000000.0
2009-11-06 12:29:00,82.985,83.005,82.985,82.995,606100000.0
2009-11-06 12:30:00,83.0,83.0,82.99,82.99,172000000.0
2009-11-06 12:31:00,82.99,82.995,82.97,82.97,166000000.0
2009-11-06 12:32:00,82.97,82.995,82.96,82.99,252900000.0
2009-11-06 12:33:00,82.99,83.01,82.985,83.0,452500000.0
2009-11-06 12:34:00,82.995,83.02,82.985,83.02,168200000.0
2009-11-06 12:35:00,83.02,83.02,82.995,82.995,231900000.0
2009-11-06 12:36:00,82.99,83.03,82.98,83.03,216100000.0
2009-11-06 12:37:00,83.03,83.05,83.025,83.05,278500000.0
2009-11-06 12:38:00,83.05,83.065,83.03,83.045,170100000.0
2009-11-06 12:39:00,83.045,83.045,83.025,83.03,238700000.0
2009-11-06 12:40:00,83.025,83.055,83.025,83.025,359800000.0
2009-11-06 12:41:00,83.025,83.04,83.02,83.03,240900000.0
2009-11-06 12:42:00,83.03,83.04,83.015,83.02,492800000.0
2009-11-06 12:43:00,83.02,83.02,82.995,82.995,155900000.0
2009-11-06 12:44:00,83.0,83.005,82.995,82.995,207500001.0
2009-11-06 12:45:00,82.995,83.005,82.99,82.995,126300000.0
2009-11-06 12:46:00,82.995,83.005,82.985,82.99,192500000.0
2009-11-06 12:47:00,82.995,83.03,82.99,83.03,219000000.0
2009-11-06 12:48:00,83.025,83.03,83.015,83.025,221100000.0
2009-11-06 12:49:00,83.025,83.025,82.995,83.005,379400000.0
2009-11-06 12:50:00,83.005,83.015,83.005,83.005,320500001.0
2009-11-06 12:51:00,83.015,83.02,83.01,83.02,109100000.0
2009-11-06 12:52:00,83.015,83.015,82.995,83.0,355800001.0
2009-11-06 12:53:00,82.995,82.995,82.975,82.98,330299999.0
2009-11-06 12:54:00,82.98,82.98,82.945,82.955,479000001.0
2009-11-06 12:55:00,82.955,83.0,82.955,83.0,202400000.0
2009-11-06 12:56:00,83.0,83.005,82.975,82.975,269400000.0
2009-11-06 12:57:00,82.975,82.98,82.965,82.98,194700000.0
2009-11-06 12:58:00,82.98,83.01,82.98,83.0,134600000.0
2009-11-06 12:59:00,82.995,83.02,82.995,83.015,427400000.0
2009-11-06 13:00:00,83.015,83.055,83.01,83.055,381900000.0
2009-11-06 13:01:00,83.055,83.055,83.005,83.01,389500000.0
2009-11-06 13:02:00,83.01,83.03,83.005,83.03,151000000.0
2009-11-06 13:03:00,83.02,83.04,83.02,83.035,261100000.0
2009-11-06 13:04:00,83.035,83.04,83.005,83.015,346600000.0
2009-11-06 13:05:00,83.02,83.03,82.99,82.995,289900000.0
2009-11-06 13:06:00,82.995,83.005,82.95,82.955,600900001.0
2009-11-06 13:07:00,82.95,82.96,82.92,82.96,375200000.0
2009-11-06 13:08:00,82.955,82.955,82.93,82.945,280000000.0
2009-11-06 13:09:00,82.95,82.96,82.945,82.945,163700000.0
2009-11-06 13:10:00,82.945,82.965,82.92,82.96,305600000.0
2009-11-06 13:11:00,82.96,82.965,82.95,82.95,223200000.0
2009-11-06 13:12:00,82.95,82.98,82.95,82.98,247500000.0
2009-11-06 13:13:00,82.98,83.0,82.975,83.0,525700000.0
2009-11-06 13:14:00,83.0,83.005,82.99,83.005,145200000.0
2009-11-06 13:15:00,82.995,83.01,82.995,83.01,99500000.0
2009-11-06 13:16:00,83.01,83.025,83.01,83.02,189500000.0
2009-11-06 13:17:00,83.02,83.035,83.02,83.035,276900000.0
2009-11-06 13:18:00,83.03,83.075,83.03,83.07,160000000.0
2009-11-06 13:19:00,83.07,83.09,83.055,83.08,176300000.0
2009-11-06 13:20:00,83.075,83.075,83.05,83.07,426499999.0
2009-11-06 13:21:00,83.07,83.07,83.035,83.055,371900000.0
2009-11-06 13:22:00,83.06,83.085,83.045,83.045,511000000.0
2009-11-06 13:23:00,83.05,83.05,83.04,83.04,169800000.0
2009-11-06 13:24:00,83.04,83.06,83.035,83.055,393300000.0
2009-11-06 13:25:00,83.05,83.06,83.015,83.015,467100000.0
2009-11-06 13:26:00,83.015,83.045,83.015,83.035,146200000.0
2009-11-06 13:27:00,83.03,83.055,83.025,83.055,294200002.0
2009-11-06 13:28:00,83.05,83.055,83.04,83.04,90700000.0
2009-11-06 13:29:00,83.04,83.05,83.03,83.04,471800001.0
2009-11-06 13:30:00,83.04,83.04,83.035,83.035,392600000.0
2009-11-06 13:31:00,83.035,83.035,82.995,82.995,340100000.0
2009-11-06 13:32:00,83.0,83.02,83.0,83.015,354600000.0
2009-11-06 13:33:00,83.005,83.01,82.965,83.005,403700000.0
2009-11-06 13:34:00,83.005,83.02,83.005,83.005,290000000.0
2009-11-06 13:35:00,83.005,83.005,82.98,82.985,148600000.0
2009-11-06 13:36:00,82.985,83.035,82.975,83.035,657100002.0
2009-11-06 13:37:00,83.035,83.06,83.03,83.06,383500000.0
2009-11-06 13:38:00,83.065,83.065,83.045,83.045,407500000.0
2009-11-06 13:39:00,83.045,83.045,83.025,83.03,805900000.0
2009-11-06 13:40:00,83.03,83.03,83.0,83.03,233700000.0
2009-11-06 13:41:00,83.035,83.04,83.03,83.04,218200000.0
2009-11-06 13:42:00,83.04,83.045,83.015,83.03,654100005.0
2009-11-06 13:43:00,83.03,83.035,83.02,83.02,186900000.0
2009-11-06 13:44:00,83.02,83.02,83.0,83.005,263100000.0
2009-11-06 13:45:00,83.005,83.01,83.0,83.01,630500001.0
2009-11-06 13:46:00,83.01,83.015,82.99,82.995,225400000.0
2009-11-06 13:47:00,82.995,83.03,82.995,83.01,408600000.0
2009-11-06 13:48:00,83.01,83.02,82.995,83.01,232600000.0
2009-11-06 13:49:00,83.01,83.015,82.995,83.0,506200000.0
2009-11-06 13:50:00,83.0,83.005,82.995,83.0,417600000.0
2009-11-06 13:51:00,83.0,83.02,82.995,83.005,449600000.0
2009-11-06 13:52:00,83.005,83.01,82.995,83.0,456899998.0
2009-11-06 13:53:00,83.0,83.005,82.99,82.99,430800003.0
2009-11-06 13:54:00,82.985,82.995,82.985,82.99,469800004.0
2009-11-06 13:55:00,82.99,83.0,82.985,83.0,240900000.0
2009-11-06 13:56:00,83.0,83.01,83.0,83.005,386800000.0
2009-11-06 13:57:00,83.005,83.005,83.0,83.0,335500000.0
2009-11-06 13:58:00,83.0,83.01,82.995,83.0,381500000.0
2009-11-06 13:59:00,83.0,83.03,83.0,83.03,363400000.0
2009-11-06 14:00:00,83.03,83.03,82.935,82.965,564300001.0
2009-11-06 14:01:00,82.97,83.005,82.97,82.97,484999999.0
2009-11-06 14:02:00,82.97,82.98,82.95,82.955,276800000.0
2009-11-06 14:03:00,82.96,82.985,82.95,82.985,507200001.0
2009-11-06 14:04:00,82.99,82.99,82.915,82.925,333800000.0
2009-11-06 14:05:00,82.925,82.93,82.895,82.925,474700001.0
2009-11-06 14:06:00,82.925,82.93,82.915,82.915,404200001.0
2009-11-06 14:07:00,82.92,82.93,82.915,82.925,317000000.0
2009-11-06 14:08:00,82.925,83.005,82.925,83.0,714399998.0
2009-11-06 14:09:00,83.0,83.015,82.99,83.015,626799998.0
2009-11-06 14:10:00,83.02,83.02,82.995,83.0,745500001.0
2009-11-06 14:11:00,83.0,83.01,82.98,82.98,558999999.0
2009-11-06 14:12:00,82.975,82.995,82.96,82.975,730600000.0
2009-11-06 14:13:00,82.98,82.99,82.97,82.975,424799998.0
2009-11-06 14:14:00,82.975,82.995,82.97,82.99,605199999.0
2009-11-06 14:15:00,82.99,82.99,82.975,82.985,249700000.0
2009-11-06 14:16:00,82.985,83.0,82.985,82.995,119600000.0
2009-11-06 14:17:00,82.995,83.0,82.99,83.0,113200000.0
2009-11-06 14:18:00,83.0,83.015,82.99,82.99,271400000.0
2009-11-06 14:19:00,82.99,82.995,82.99,82.995,128100000.0
2009-11-06 14:20:00,82.995,83.01,82.995,82.995,254400000.0
2009-11-06 14:21:00,82.995,83.0,82.99,82.99,367800000.0
2009-11-06 14:22:00,82.995,83.02,82.99,83.02,390600002.0
2009-11-06 14:23:00,83.015,83.025,83.015,83.025,179100000.0
2009-11-06 14:24:00,83.02,83.02,83.0,83.0,188000000.0
2009-11-06 14:25:00,83.0,83.005,82.995,83.0,173700000.0
2009-11-06 14:26:00,83.0,83.01,82.995,83.005,210800000.0
2009-11-06 14:27:00,83.005,83.005,82.975,82.975,365400000.0
2009-11-06 14:28:00,82.975,82.975,82.965,82.965,207700001.0
2009-11-06 14:29:00,82.965,82.965,82.94,82.945,136600000.0
2009-11-06 14:30:00,82.945,82.98,82.945,82.955,620399999.0
2009-11-06 14:31:00,82.955,82.975,82.945,82.965,547400001.0
2009-11-06 14:32:00,82.97,82.995,82.955,82.955,510500000.0
2009-11-06 14:33:00,82.955,82.955,82.93,82.945,300100000.0
2009-11-06 14:34:00,82.945,82.945,82.93,82.935,219100000.0
2009-11-06 14:35:00,82.935,82.945,82.93,82.945,167300000.0
2009-11-06 14:36:00,82.945,82.965,82.945,82.965,205300000.0
2009-11-06 14:37:00,82.965,82.98,82.95,82.955,328700000.0
2009-11-06 14:38:00,82.955,82.965,82.955,82.965,195500000.0
2009-11-06 14:39:00,82.965,82.99,82.965,82.99,327099998.0
2009-11-06 14:40:00,82.995,83.04,82.995,83.015,349900002.0
2009-11-06 14:41:00,83.015,83.04,83.015,83.03,283300000.0
2009-11-06 14:42:00,83.03,83.06,83.03,83.06,293600000.0
2009-11-06 14:43:00,83.06,83.075,83.03,83.03,370800000.0
2009-11-06 14:44:00,83.03,83.05,83.025,83.045,174300000.0
2009-11-06 14:45:00,83.045,83.05,83.045,83.05,122300000.0
2009-11-06 14:46:00,83.045,83.045,82.975,82.98,265400000.0
2009-11-06 14:47:00,82.98,83.0,82.965,83.0,489599999.0
2009-11-06 14:48:00,83.0,83.01,82.995,83.005,340800000.0
2009-11-06 14:49:00,83.01,83.01,82.99,83.0,133600000.0
2009-11-06 14:50:00,83.0,83.0,82.985,82.99,319100000.0
2009-11-06 14:51:00,82.99,82.99,82.965,82.97,169300000.0
2009-11-06 14:52:00,82.97,82.97,82.95,82.96,296800000.0
2009-11-06 14:53:00,82.96,82.965,82.955,82.96,280100000.0
2009-11-06 14:54:00,82.96,82.97,82.96,82.96,380100000.0
2009-11-06 14:55:00,82.96,82.97,82.955,82.965,301100000.0
2009-11-06 14:56:00,82.965,82.97,82.95,82.95,163300000.0
2009-11-06 14:57:00,82.95,82.955,82.935,82.955,297300000.0
2009-11-06 14:58:00,82.96,82.97,82.95,82.955,135300000.0
2009-11-06 14:59:00,82.95,82.985,82.95,82.985,389500000.0
2009-11-06 15:00:00,82.99,83.005,82.985,82.99,376600000.0
2009-11-06 15:01:00,82.99,83.01,82.985,83.0,387300000.0
2009-11-06 15:02:00,83.0,83.015,82.975,82.99,319500000.0
2009-11-06 15:03:00,82.99,82.99,82.96,82.965,183400000.0
2009-11-06 15:04:00,82.97,82.99,82.97,82.985,120000000.0
2009-11-06 15:05:00,82.985,82.995,82.98,82.99,116500000.0
2009-11-06 15:06:00,82.99,82.99,82.965,82.985,286700000.0
2009-11-06 15:07:00,82.985,82.99,82.96,82.975,267500000.0
2009-11-06 15:08:00,82.975,82.98,82.955,82.965,233600000.0
2009-11-06 15:09:00,82.965,82.98,82.96,82.975,373299999.0
2009-11-06 15:10:00,82.97,82.985,82.97,82.975,149800000.0
2009-11-06 15:11:00,82.975,82.975,82.96,82.965,169200000.0
2009-11-06 15:12:00,82.96,82.97,82.955,82.965,354500000.0
2009-11-06 15:13:00,82.965,82.97,82.96,82.97,130600000.0
2009-11-06 15:14:00,82.97,83.02,82.97,83.005,366400001.0
2009-11-06 15:15:00,83.005,83.015,82.995,83.0,254800000.0
2009-11-06 15:16:00,83.005,83.025,83.0,83.02,349100000.0
2009-11-06 15:17:00,83.05,83.065,83.025,83.045,614000000.0
2009-11-06 15:18:00,83.045,83.045,83.005,83.005,497600000.0
2009-11-06 15:19:00,82.995,83.07,82.99,83.06,811600001.0
2009-11-06 15:20:00,83.065,83.105,83.065,83.07,464100001.0
2009-11-06 15:21:00,83.07,83.07,83.045,83.045,485800000.0
2009-11-06 15:22:00,83.045,83.09,83.02,83.09,553500000.0
2009-11-06 15:23:00,83.09,83.09,83.035,83.085,558700000.0
2009-11-06 15:24:00,83.085,83.09,83.055,83.055,682399996.0
2009-11-06 15:25:00,83.055,83.1,83.055,83.09,900799999.0
2009-11-06 15:26:00,83.09,83.095,83.07,83.075,552300001.0
2009-11-06 15:27:00,83.075,83.115,83.07,83.095,723400000.0
2009-11-06 15:28:00,83.095,83.115,83.06,83.095,698299998.0
2009-11-06 15:29:00,83.1,83.155,82.86,82.86,215000000.0
2009-11-06 15:30:00,82.855,82.855,82.23,82.51,226400000.0
2009-11-06 15:31:00,82.51,82.685,82.375,82.66,286400000.0
2009-11-06 15:32:00,82.66,82.69,82.56,82.595,289800000.0
2009-11-06 15:33:00,82.595,82.62,82.465,82.465,339800000.0
2009-11-06 15:34:00,82.465,82.52,82.34,82.505,413000000.0
2009-11-06 15:35:00,82.505,82.505,82.18,82.185,419400000.0
2009-11-06 15:36:00,82.18,82.26,82.14,82.26,445800000.0
2009-11-06 15:37:00,82.255,82.34,82.225,82.33,465600000.0
2009-11-06 15:38:00,82.335,82.475,82.33,82.445,403600000.0
2009-11-06 15:39:00,82.445,82.445,82.325,82.36,497600000.0
2009-11-06 15:40:00,82.37,82.425,82.315,82.325,317500000.0
2009-11-06 15:41:00,82.33,82.44,82.32,82.4,455000000.0
2009-11-06 15:42:00,82.405,82.485,82.405,82.475,572100000.0
2009-11-06 15:43:00,82.475,82.485,82.34,82.34,564200000.0
2009-11-06 15:44:00,82.345,82.475,82.33,82.475,656600000.0
2009-11-06 15:45:00,82.47,82.54,82.37,82.39,712600000.0
2009-11-06 15:46:00,82.39,82.445,82.355,82.39,706100000.0
2009-11-06 15:47:00,82.385,82.385,82.28,82.28,730100000.0
2009-11-06 15:48:00,82.28,82.38,82.28,82.375,630400000.0
2009-11-06 15:49:00,82.375,82.39,82.255,82.27,716199999.0
2009-11-06 15:50:00,82.255,82.315,82.225,82.23,566500000.0
2009-11-06 15:51:00,82.23,82.31,82.215,82.3,935699999.0
2009-11-06 15:52:00,82.295,82.305,82.225,82.265,661100000.0
2009-11-06 15:53:00,82.265,82.265,82.205,82.21,717700000.0
2009-11-06 15:54:00,82.21,82.255,82.21,82.215,766700000.0
2009-11-06 15:55:00,82.215,82.23,82.185,82.205,670100000.0
2009-11-06 15:56:00,82.21,82.21,82.115,82.195,625300000.0
2009-11-06 15:57:00,82.205,82.315,82.175,82.315,611600000.0
2009-11-06 15:58:00,82.315,82.445,82.315,82.435,737999999.0
2009-11-06 15:59:00,82.425,82.425,82.285,82.335,703100000.0
2009-11-06 16:00:00,82.335,82.335,82.25,82.265,662800000.0
2009-11-06 16:01:00,82.265,82.285,82.24,82.285,743299998.0
2009-11-06 16:02:00,82.28,82.42,82.27,82.415,971799999.0
2009-11-06 16:03:00,82.42,82.445,82.365,82.365,814499998.0
2009-11-06 16:04:00,82.365,82.38,82.335,82.34,722799999.0
2009-11-06 16:05:00,82.35,82.415,82.35,82.41,613299999.0
2009-11-06 16:06:00,82.405,82.47,82.37,82.46,580500000.0
2009-11-06 16:07:00,82.46,82.465,82.365,82.405,815400000.0
2009-11-06 16:08:00,82.405,82.435,82.375,82.435,479200000.0
2009-11-06 16:09:00,82.435,82.455,82.4,82.42,441700000.0
2009-11-06 16:10:00,82.435,82.49,82.42,82.475,531500000.0
2009-11-06 16:11:00,82.475,82.605,82.465,82.585,587799999.0
2009-11-06 16:12:00,82.585,82.625,82.565,82.62,860999999.0
2009-11-06 16:13:00,82.62,82.68,82.58,82.585,823199999.0
2009-11-06 16:14:00,82.585,82.62,82.58,82.585,939800000.0
2009-11-06 16:15:00,82.585,82.59,82.51,82.51,782799997.0
2009-11-06 16:16:00,82.515,82.545,82.51,82.51,490200000.0
2009-11-06 16:17:00,82.51,82.52,82.45,82.455,718599998.0
2009-11-06 16:18:00,82.455,82.455,82.29,82.4,519799999.0
2009-11-06 16:19:00,82.4,82.435,82.385,82.41,895600001.0
2009-11-06 16:20:00,82.41,82.43,82.345,82.375,984600001.0
2009-11-06 16:21:00,82.375,82.425,82.355,82.41,995399999.0
2009-11-06 16:22:00,82.41,82.41,82.355,82.36,491600000.0
2009-11-06 16:23:00,82.365,82.39,82.355,82.365,518800000.0
2009-11-06 16:24:00,82.36,82.37,82.345,82.365,605000000.0
2009-11-06 16:25:00,82.365,82.365,82.335,82.335,804199999.0
2009-11-06 16:26:00,82.335,82.385,82.335,82.385,622799999.0
2009-11-06 16:27:00,82.385,82.42,82.375,82.385,960599999.0
2009-11-06 16:28:00,82.385,82.425,82.38,82.38,702100000.0
2009-11-06 16:29:00,82.375,82.375,82.255,82.31,842499999.0
2009-11-06 16:30:00,82.31,82.315,82.205,82.225,806999999.0
2009-11-06 16:31:00,82.225,82.34,82.215,82.305,795000000.0
2009-11-06 16:32:00,82.305,82.36,82.255,82.36,721000000.0
2009-11-06 16:33:00,82.365,82.38,82.275,82.28,659200000.0
2009-11-06 16:34:00,82.28,82.295,82.235,82.235,719200000.0
2009-11-06 16:35:00,82.24,82.345,82.24,82.32,855699998.0
2009-11-06 16:36:00,82.32,82.4,82.315,82.375,807799999.0
2009-11-06 16:37:00,82.375,82.45,82.37,82.415,902699998.0
2009-11-06 16:38:00,82.415,82.425,82.37,82.41,926200000.0
2009-11-06 16:39:00,82.41,82.46,82.41,82.435,733199999.0
2009-11-06 16:40:00,82.45,82.475,82.445,82.475,867100001.0
2009-11-06 16:41:00,82.475,82.66,82.47,82.65,706700000.0
2009-11-06 16:42:00,82.645,82.665,82.585,82.59,893100000.0
2009-11-06 16:43:00,82.59,82.59,82.525,82.56,738800000.0
2009-11-06 16:44:00,82.56,82.655,82.56,82.64,784400000.0
2009-11-06 16:45:00,82.64,82.75,82.635,82.71,883799999.0
2009-11-06 16:46:00,82.705,82.79,82.7,82.73,686399999.0
2009-11-06 16:47:00,82.73,82.755,82.66,82.73,854500002.0
2009-11-06 16:48:00,82.71,82.75,82.68,82.69,879000001.0
2009-11-06 16:49:00,82.695,82.7,82.625,82.645,774300001.0
2009-11-06 16:50:00,82.645,82.65,82.595,82.63,703499997.0
2009-11-06 16:51:00,82.63,82.675,82.595,82.605,691600000.0
2009-11-06 16:52:00,82.605,82.635,82.535,82.545,543799999.0
2009-11-06 16:53:00,82.545,82.575,82.535,82.565,812199999.0
2009-11-06 16:54:00,82.565,82.605,82.56,82.6,846399999.0
2009-11-06 16:55:00,82.6,82.705,82.6,82.68,671600000.0
2009-11-06 16:56:00,82.69,82.82,82.685,82.75,731800000.0
2009-11-06 16:57:00,82.74,82.74,82.7,82.705,704399998.0
2009-11-06 16:58:00,82.72,82.725,82.65,82.665,635399999.0
2009-11-06 16:59:00,82.67,82.695,82.65,82.69,768499997.0
2009-11-06 17:00:00,82.69,82.785,82.675,82.785,804799999.0
2009-11-06 17:01:00,82.785,82.855,82.78,82.79,931700000.0
2009-11-06 17:02:00,82.79,82.79,82.69,82.735,711200000.0
2009-11-06 17:03:00,82.735,82.765,82.725,82.74,783100001.0
2009-11-06 17:04:00,82.74,82.76,82.71,82.735,624600001.0
2009-11-06 17:05:00,82.735,82.745,82.69,82.735,741100001.0
2009-11-06 17:06:00,82.74,82.78,82.715,82.735,813900000.0
2009-11-06 17:07:00,82.74,82.74,82.625,82.635,710699999.0
2009-11-06 17:08:00,82.635,82.73,82.63,82.705,687000001.0
2009-11-06 17:09:00,82.705,82.71,82.665,82.675,896399997.0
2009-11-06 17:10:00,82.665,82.715,82.66,82.705,571200001.0
2009-11-06 17:11:00,82.705,82.72,82.675,82.675,796799999.0
2009-11-06 17:12:00,82.675,82.69,82.63,82.64,873100003.0
2009-11-06 17:13:00,82.64,82.655,82.605,82.605,630000001.0
2009-11-06 17:14:00,82.605,82.625,82.57,82.615,399500000.0
2009-11-06 17:15:00,82.615,82.63,82.56,82.56,481200000.0
2009-11-06 17:16:00,82.555,82.605,82.55,82.565,475200000.0
2009-11-06 17:17:00,82.565,82.565,82.425,82.46,659499999.0
2009-11-06 17:18:00,82.46,82.48,82.405,82.41,696099999.0
2009-11-06 17:19:00,82.405,82.43,82.36,82.36,744400000.0
2009-11-06 17:20:00,82.36,82.36,82.315,82.35,546900000.0
2009-11-06 17:21:00,82.35,82.43,82.345,82.425,612600000.0
2009-11-06 17:22:00,82.425,82.5,82.4,82.45,658099999.0
2009-11-06 17:23:00,82.45,82.475,82.425,82.425,664400000.0
2009-11-06 17:24:00,82.43,82.475,82.42,82.47,639999998.0
2009-11-06 17:25:00,82.47,82.47,82.395,82.415,597199998.0
2009-11-06 17:26:00,82.415,82.415,82.37,82.38,610000002.0
2009-11-06 17:27:00,82.38,82.38,82.315,82.32,664600000.0
2009-11-06 17:28:00,82.325,82.345,82.305,82.305,518000000.0
2009-11-06 17:29:00,82.295,82.31,82.22,82.23,694599999.0
2009-11-06 17:30:00,82.23,82.23,82.045,82.08,611100000.0
2009-11-06 17:31:00,82.085,82.125,82.085,82.11,653799999.0
2009-11-06 17:32:00,82.115,82.185,82.09,82.185,623600001.0
2009-11-06 17:33:00,82.185,82.255,82.185,82.25,493299999.0
2009-11-06 17:34:00,82.25,82.25,82.225,82.23,412400000.0
2009-11-06 17:35:00,82.23,82.23,82.16,82.195,541199998.0
2009-11-06 17:36:00,82.195,82.195,82.145,82.16,510000000.0
2009-11-06 17:37:00,82.15,82.195,82.15,82.18,362600000.0
2009-11-06 17:38:00,82.18,82.21,82.18,82.2,440300000.0
2009-11-06 17:39:00,82.2,82.25,82.195,82.24,522400001.0
2009-11-06 17:40:00,82.25,82.27,82.205,82.24,699600003.0
2009-11-06 17:41:00,82.24,82.25,82.185,82.185,570700000.0
2009-11-06 17:42:00,82.185,82.215,82.155,82.155,625400001.0
2009-11-06 17:43:00,82.16,82.22,82.16,82.21,602200000.0
2009-11-06 17:44:00,82.205,82.205,82.155,82.2,501400000.0
2009-11-06 17:45:00,82.19,82.19,82.155,82.18,617200000.0
2009-11-06 17:46:00,82.175,82.27,82.17,82.26,499200001.0
2009-11-06 17:47:00,82.245,82.305,82.24,82.295,460400000.0
2009-11-06 17:48:00,82.3,82.36,82.295,82.36,636400000.0
2009-11-06 17:49:00,82.36,82.36,82.32,82.325,362600000.0
2009-11-06 17:50:00,82.33,82.335,82.27,82.295,607599999.0
2009-11-06 17:51:00,82.295,82.335,82.27,82.325,589999999.0
2009-11-06 17:52:00,82.325,82.385,82.32,82.38,478200000.0
2009-11-06 17:53:00,82.385,82.4,82.365,82.38,543400000.0
2009-11-06 17:54:00,82.38,82.46,82.37,82.44,618000000.0
2009-11-06 17:55:00,82.44,82.44,82.38,82.425,612200002.0
2009-11-06 17:56:00,82.425,82.44,82.41,82.42,742800000.0
2009-11-06 17:57:00,82.42,82.425,82.38,82.425,609199998.0
2009-11-06 17:58:00,82.425,82.47,82.425,82.47,714400000.0
2009-11-06 17:59:00,82.47,82.475,82.43,82.47,755800001.0
2009-11-06 18:00:00,82.48,82.48,82.4,82.415,686700002.0
2009-11-06 18:01:00,82.415,82.42,82.35,82.35,732100000.0
2009-11-06 18:02:00,82.345,82.36,82.325,82.35,606300000.0
2009-11-06 18:03:00,82.355,82.355,82.325,82.355,504699999.0
2009-11-06 18:04:00,82.36,82.39,82.345,82.39,508999998.0
2009-11-06 18:05:00,82.395,82.395,82.36,82.37,373899999.0
2009-11-06 18:06:00,82.37,82.405,82.37,82.385,519300000.0
2009-11-06 18:07:00,82.385,82.395,82.36,82.365,514100000.0
2009-11-06 18:08:00,82.365,82.405,82.365,82.4,387700000.0
2009-11-06 18:09:00,82.4,82.465,82.4,82.455,847299999.0
2009-11-06 18:10:00,82.45,82.45,82.42,82.425,657099998.0
2009-11-06 18:11:00,82.425,82.425,82.38,82.4,597200000.0
2009-11-06 18:12:00,82.395,82.395,82.385,82.385,317600000.0
2009-11-06 18:13:00,82.385,82.39,82.35,82.39,674800000.0
2009-11-06 18:14:00,82.39,82.39,82.36,82.365,682200000.0
2009-11-06 18:15:00,82.37,82.37,82.34,82.35,597300001.0
2009-11-06 18:16:00,82.35,82.36,82.335,82.34,416399999.0
2009-11-06 18:17:00,82.35,82.375,82.325,82.365,470700000.0
2009-11-06 18:18:00,82.365,82.395,82.36,82.385,423400001.0
2009-11-06 18:19:00,82.385,82.415,82.38,82.405,333900000.0
2009-11-06 18:20:00,82.405,82.415,82.385,82.4,385600000.0
2009-11-06 18:21:00,82.4,82.405,82.38,82.405,418800000.0
2009-11-06 18:22:00,82.41,82.415,82.37,82.38,444300001.0
2009-11-06 18:23:00,82.375,82.385,82.32,82.325,504200001.0
2009-11-06 18:24:00,82.325,82.36,82.29,82.32,624200000.0
2009-11-06 18:25:00,82.32,82.33,82.29,82.32,418600000.0
2009-11-06 18:26:00,82.325,82.325,82.26,82.31,579000000.0
2009-11-06 18:27:00,82.32,82.32,82.28,82.31,828100000.0
2009-11-06 18:28:00,82.31,82.415,82.31,82.39,922399999.0
2009-11-06 18:29:00,82.395,82.425,82.395,82.41,557400000.0
2009-11-06 18:30:00,82.41,82.41,82.37,82.405,672800000.0
2009-11-06 18:31:00,82.405,82.485,82.395,82.485,794199998.0
2009-11-06 18:32:00,82.485,82.515,82.475,82.515,591000000.0
2009-11-06 18:33:00,82.515,82.56,82.5,82.525,665700000.0
2009-11-06 18:34:00,82.53,82.535,82.43,82.445,815800001.0
2009-11-06 18:35:00,82.45,82.45,82.37,82.395,592599999.0
2009-11-06 18:36:00,82.4,82.42,82.365,82.375,744000000.0
2009-11-06 18:37:00,82.375,82.42,82.365,82.385,759999999.0
2009-11-06 18:38:00,82.385,82.39,82.34,82.345,919399999.0
2009-11-06 18:39:00,82.345,82.365,82.335,82.36,740399999.0
2009-11-06 18:40:00,82.36,82.395,82.34,82.38,719600000.0
2009-11-06 18:41:00,82.38,82.4,82.365,82.365,444600000.0
2009-11-06 18:42:00,82.37,82.38,82.365,82.37,345400000.0
2009-11-06 18:43:00,82.37,82.425,82.36,82.415,694400000.0
2009-11-06 18:44:00,82.415,82.42,82.36,82.385,485000001.0
2009-11-06 18:45:00,82.39,82.41,82.37,82.385,512899999.0
2009-11-06 18:46:00,82.385,82.395,82.38,82.38,395200001.0
2009-11-06 18:47:00,82.38,82.41,82.38,82.395,663599999.0
2009-11-06 18:48:00,82.395,82.395,82.345,82.345,370600000.0
2009-11-06 18:49:00,82.345,82.36,82.345,82.35,494400000.0
2009-11-06 18:50:00,82.35,82.37,82.345,82.365,565000000.0
2009-11-06 18:51:00,82.365,82.38,82.36,82.375,226800000.0
2009-11-06 18:52:00,82.375,82.415,82.365,82.41,441800000.0
2009-11-06 18:53:00,82.41,82.42,82.4,82.4,488300001.0
2009-11-06 18:54:00,82.4,82.44,82.38,82.43,443600000.0
2009-11-06 18:55:00,82.43,82.43,82.365,82.365,433899998.0
2009-11-06 18:56:00,82.365,82.38,82.35,82.37,532600001.0
2009-11-06 18:57:00,82.375,82.38,82.325,82.335,373200000.0
2009-11-06 18:58:00,82.33,82.33,82.29,82.29,653300000.0
2009-11-06 18:59:00,82.29,82.335,82.29,82.33,549199998.0
2009-11-06 19:00:00,82.335,82.385,82.33,82.38,576400000.0
2009-11-06 19:01:00,82.38,82.4,82.345,82.355,369000002.0
2009-11-06 19:02:00,82.355,82.365,82.355,82.355,141800000.0
2009-11-06 19:03:00,82.35,82.35,82.325,82.335,412600002.0
2009-11-06 19:04:00,82.335,82.34,82.33,82.33,213200002.0
2009-11-06 19:05:00,82.325,82.355,82.325,82.355,396000000.0
2009-11-06 19:06:00,82.365,82.385,82.365,82.38,270400000.0
2009-11-06 19:07:00,82.38,82.41,82.375,82.395,589400002.0
2009-11-06 19:08:00,82.395,82.41,82.39,82.405,730400000.0
2009-11-06 19:09:00,82.405,82.42,82.395,82.41,527999999.0
2009-11-06 19:10:00,82.41,82.465,82.41,82.445,765799997.0
2009-11-06 19:11:00,82.445,82.495,82.445,82.495,434599999.0
2009-11-06 19:12:00,82.5,82.51,82.445,82.45,398799999.0
2009-11-06 19:13:00,82.45,82.455,82.405,82.405,459099998.0
2009-11-06 19:14:00,82.405,82.415,82.365,82.375,623200001.0
2009-11-06 19:15:00,82.375,82.385,82.36,82.36,318600000.0
2009-11-06 19:16:00,82.365,82.395,82.365,82.395,595199999.0
2009-11-06 19:17:00,82.39,82.395,82.355,82.355,325400000.0
2009-11-06 19:18:00,82.355,82.355,82.315,82.315,493500001.0
2009-11-06 19:19:00,82.33,82.34,82.325,82.34,268000000.0
2009-11-06 19:20:00,82.33,82.34,82.32,82.34,596800000.0
2009-11-06 19:21:00,82.34,82.375,82.34,82.375,353199999.0
2009-11-06 19:22:00,82.375,82.375,82.35,82.36,312200000.0
2009-11-06 19:23:00,82.355,82.36,82.34,82.34,337400000.0
2009-11-06 19:24:00,82.34,82.345,82.34,82.345,85600000.0
2009-11-06 19:25:00,82.345,82.35,82.32,82.33,363400000.0
2009-11-06 19:26:00,82.33,82.375,82.33,82.355,321600000.0
2009-11-06 19:27:00,82.355,82.38,82.355,82.38,710399999.0
2009-11-06 19:28:00,82.385,82.39,82.375,82.385,353700000.0
2009-11-06 19:29:00,82.385,82.385,82.36,82.36,349000002.0
2009-11-06 19:30:00,82.36,82.375,82.355,82.355,296500000.0
2009-11-06 19:31:00,82.35,82.385,82.35,82.375,371200000.0
2009-11-06 19:32:00,82.375,82.38,82.375,82.38,172200000.0
2009-11-06 19:33:00,82.385,82.395,82.38,82.395,112400000.0
2009-11-06 19:34:00,82.39,82.39,82.375,82.375,159300000.0
2009-11-06 19:35:00,82.375,82.4,82.36,82.365,698000004.0
2009-11-06 19:36:00,82.365,82.41,82.365,82.39,650800002.0
2009-11-06 19:37:00,82.39,82.395,82.355,82.365,458400000.0
2009-11-06 19:38:00,82.365,82.365,82.29,82.29,483599999.0
2009-11-06 19:39:00,82.29,82.34,82.285,82.335,610100000.0
2009-11-06 19:40:00,82.33,82.35,82.31,82.31,571100000.0
2009-11-06 19:41:00,82.31,82.31,82.28,82.29,606400000.0
2009-11-06 19:42:00,82.29,82.3,82.245,82.25,298800000.0
2009-11-06 19:43:00,82.25,82.285,82.25,82.27,277100000.0
2009-11-06 19:44:00,82.27,82.305,82.265,82.29,298600000.0
2009-11-06 19:45:00,82.29,82.305,82.28,82.29,268100000.0
2009-11-06 19:46:00,82.29,82.295,82.275,82.285,228100000.0
2009-11-06 19:47:00,82.285,82.33,82.285,82.32,174600000.0
2009-11-06 19:48:00,82.325,82.325,82.305,82.32,56500000.0
2009-11-06 19:49:00,82.32,82.32,82.285,82.285,397200000.0
2009-11-06 19:50:00,82.285,82.295,82.285,82.295,124200000.0
2009-11-06 19:51:00,82.295,82.335,82.295,82.32,255200000.0
2009-11-06 19:52:00,82.32,82.325,82.31,82.32,238600000.0
2009-11-06 19:53:00,82.32,82.345,82.3,82.3,168500000.0
2009-11-06 19:54:00,82.3,82.3,82.255,82.275,366800000.0
2009-11-06 19:55:00,82.275,82.335,82.275,82.335,282900000.0
2009-11-06 19:56:00,82.33,82.33,82.31,82.31,249900000.0
2009-11-06 19:57:00,82.31,82.335,82.31,82.335,188500000.0
2009-11-06 19:58:00,82.335,82.39,82.325,82.39,554199998.0
2009-11-06 19:59:00,82.39,82.395,82.305,82.315,707199998.0
2009-11-06 20:00:00,82.32,82.335,82.315,82.325,304200000.0
2009-11-06 20:01:00,82.325,82.325,82.285,82.29,476100000.0
2009-11-06 20:02:00,82.29,82.295,82.285,82.295,359900000.0
2009-11-06 20:03:00,82.295,82.295,82.28,82.285,208500000.0
2009-11-06 20:04:00,82.275,82.285,82.26,82.26,429100000.0
2009-11-06 20:05:00,82.26,82.305,82.255,82.27,490100000.0
2009-11-06 20:06:00,82.275,82.29,82.265,82.265,380300000.0
2009-11-06 20:07:00,82.265,82.275,82.25,82.255,659799999.0
2009-11-06 20:08:00,82.255,82.29,82.255,82.28,193600000.0
2009-11-06 20:09:00,82.28,82.28,82.265,82.265,180700000.0
2009-11-06 20:10:00,82.26,82.265,82.255,82.26,181400000.0
2009-11-06 20:11:00,82.26,82.26,82.24,82.245,247199999.0
2009-11-06 20:12:00,82.24,82.295,82.22,82.295,602400000.0
2009-11-06 20:13:00,82.29,82.305,82.29,82.3,763300000.0
2009-11-06 20:14:00,82.3,82.31,82.295,82.31,415600000.0
2009-11-06 20:15:00,82.31,82.31,82.285,82.285,372700000.0
2009-11-06 20:16:00,82.285,82.295,82.28,82.285,329800000.0
2009-11-06 20:17:00,82.285,82.345,82.285,82.345,326700000.0
2009-11-06 20:18:00,82.345,82.345,82.31,82.325,311400000.0
2009-11-06 20:19:00,82.325,82.335,82.305,82.305,521200000.0
2009-11-06 20:20:00,82.305,82.325,82.29,82.295,580299997.0
2009-11-06 20:21:00,82.295,82.3,82.275,82.29,555300000.0
2009-11-06 20:22:00,82.29,82.3,82.285,82.29,343000000.0
2009-11-06 20:23:00,82.29,82.3,82.28,82.285,362500000.0
2009-11-06 20:24:00,82.285,82.29,82.27,82.285,422300000.0
2009-11-06 20:25:00,82.285,82.295,82.26,82.285,442900001.0
2009-11-06 20:26:00,82.285,82.295,82.28,82.285,286200000.0
2009-11-06 20:27:00,82.28,82.285,82.25,82.25,310300000.0
2009-11-06 20:28:00,82.25,82.26,82.25,82.26,293899999.0
2009-11-06 20:29:00,82.26,82.305,82.26,82.29,310400000.0
2009-11-06 20:30:00,82.29,82.315,82.285,82.31,267600000.0
2009-11-06 20:31:00,82.305,82.33,82.305,82.325,322900000.0
2009-11-06 20:32:00,82.325,82.345,82.325,82.345,233900000.0
2009-11-06 20:33:00,82.345,82.345,82.31,82.31,168500000.0
2009-11-06 20:34:00,82.31,82.335,82.305,82.315,407200000.0
2009-11-06 20:35:00,82.315,82.325,82.31,82.32,157700000.0
2009-11-06 20:36:00,82.325,82.34,82.32,82.33,135400000.0
2009-11-06 20:37:00,82.33,82.335,82.32,82.33,179400000.0
2009-11-06 20:38:00,82.33,82.335,82.32,82.32,161300000.0
2009-11-06 20:39:00,82.325,82.325,82.28,82.28,559300000.0
2009-11-06 20:40:00,82.28,82.295,82.27,82.28,206100000.0
2009-11-06 20:41:00,82.275,82.295,82.275,82.295,254400000.0
2009-11-06 20:42:00,82.29,82.3,82.285,82.29,114200000.0
2009-11-06 20:43:00,82.29,82.32,82.29,82.31,102200000.0
2009-11-06 20:44:00,82.31,82.325,82.305,82.31,337700000.0
2009-11-06 20:45:00,82.31,82.35,82.31,82.335,201800000.0
2009-11-06 20:46:00,82.335,82.335,82.26,82.26,208799998.0
2009-11-06 20:47:00,82.26,82.3,82.26,82.29,431500000.0
2009-11-06 20:48:00,82.29,82.34,82.29,82.325,299400000.0
2009-11-06 20:49:00,82.325,82.325,82.255,82.265,504699998.0
2009-11-06 20:50:00,82.265,82.31,82.255,82.26,459400000.0
2009-11-06 20:51:00,82.26,82.27,82.245,82.255,358600000.0
2009-11-06 20:52:00,82.255,82.285,82.25,82.26,420200000.0
2009-11-06 20:53:00,82.26,82.295,82.25,82.295,629900001.0
2009-11-06 20:54:00,82.29,82.295,82.27,82.28,164100000.0
2009-11-06 20:55:00,82.28,82.295,82.275,82.29,383400000.0
2009-11-06 20:56:00,82.29,82.295,82.27,82.285,525399999.0
2009-11-06 20:57:00,82.29,82.29,82.255,82.27,398899999.0
2009-11-06 20:58:00,82.27,82.275,82.265,82.265,318300000.0
2009-11-06 20:59:00,82.27,82.28,82.255,82.275,290600000.0
2009-11-06 21:00:00,82.275,82.275,82.245,82.245,365600000.0
2009-11-06 21:01:00,82.24,82.265,82.24,82.265,414800000.0
2009-11-06 21:02:00,82.27,82.28,82.235,82.27,622300000.0
2009-11-06 21:03:00,82.27,82.3,82.25,82.28,592000000.0
2009-11-06 21:04:00,82.285,82.325,82.275,82.315,565500000.0
2009-11-06 21:05:00,82.315,82.35,82.28,82.28,597300001.0
2009-11-06 21:06:00,82.28,82.3,82.28,82.295,396900000.0
2009-11-06 21:07:00,82.3,82.31,82.27,82.285,373300000.0
2009-11-06 21:08:00,82.285,82.285,82.255,82.26,311999999.0
2009-11-06 21:09:00,82.265,82.3,82.26,82.26,653300002.0
2009-11-06 21:10:00,82.255,82.26,82.235,82.25,495999999.0
2009-11-06 21:11:00,82.24,82.255,82.235,82.25,269900000.0
2009-11-06 21:12:00,82.25,82.26,82.25,82.25,172000000.0
2009-11-06 21:13:00,82.25,82.25,82.22,82.22,317900000.0
2009-11-06 21:14:00,82.225,82.24,82.215,82.24,480500000.0
2009-11-06 21:15:00,82.235,82.24,82.23,82.23,317100001.0
2009-11-06 21:16:00,82.23,82.24,82.21,82.215,170900000.0
2009-11-06 21:17:00,82.215,82.225,82.21,82.225,146100001.0
2009-11-06 21:18:00,82.225,82.25,82.225,82.25,279100000.0
2009-11-06 21:19:00,82.25,82.255,82.25,82.25,73800000.0
2009-11-06 21:20:00,82.245,82.245,82.225,82.24,404900000.0
2009-11-06 21:21:00,82.24,82.255,82.24,82.255,557100000.0
2009-11-06 21:22:00,82.255,82.26,82.25,82.255,413199998.0
2009-11-06 21:23:00,82.255,82.255,82.245,82.245,198900001.0
2009-11-06 21:24:00,82.25,82.265,82.25,82.26,107800000.0
2009-11-06 21:25:00,82.27,82.285,82.255,82.285,409500000.0
2009-11-06 21:26:00,82.285,82.315,82.285,82.31,462200000.0
2009-11-06 21:27:00,82.315,82.315,82.275,82.29,670000000.0
2009-11-06 21:28:00,82.295,82.3,82.28,82.28,213000000.0
2009-11-06 21:29:00,82.285,82.305,82.285,82.295,162500000.0
2009-11-06 21:30:00,82.295,82.295,82.265,82.265,300600000.0
2009-11-06 21:31:00,82.26,82.27,82.24,82.24,54900000.0
2009-11-06 21:32:00,82.24,82.245,82.225,82.225,215400000.0
2009-11-06 21:33:00,82.225,82.25,82.225,82.24,255900000.0
2009-11-06 21:34:00,82.235,82.24,82.23,82.23,124400000.0
2009-11-06 21:35:00,82.23,82.235,82.23,82.235,206800001.0
2009-11-06 21:36:00,82.265,82.31,82.265,82.305,225000000.0
2009-11-06 21:37:00,82.31,82.34,82.31,82.34,360499999.0
2009-11-06 21:38:00,82.34,82.365,82.34,82.36,454500000.0
2009-11-06 21:39:00,82.36,82.37,82.35,82.37,219700000.0
2009-11-06 21:40:00,82.37,82.385,82.365,82.385,370500000.0
2009-11-06 21:41:00,82.385,82.385,82.33,82.33,244700000.0
2009-11-06 21:42:00,82.33,82.385,82.325,82.375,478800000.0
2009-11-06 21:43:00,82.375,82.395,82.375,82.375,326300000.0
2009-11-06 21:44:00,82.375,82.39,82.37,82.37,296100000.0
2009-11-06 21:45:00,82.38,82.385,82.37,82.38,144200000.0
2009-11-06 21:46:00,82.37,82.37,82.335,82.345,344300000.0
2009-11-06 21:47:00,82.345,82.38,82.345,82.375,505100000.0
2009-11-06 21:48:00,82.375,82.38,82.365,82.365,574599999.0
2009-11-06 21:49:00,82.365,82.37,82.36,82.36,108800000.0
2009-11-06 21:50:00,82.36,82.375,82.36,82.37,129100001.0
2009-11-06 21:51:00,82.375,82.425,82.37,82.41,390700000.0
2009-11-06 21:52:00,82.41,82.42,82.4,82.415,778200001.0
2009-11-06 21:53:00,82.415,82.425,82.395,82.395,400900000.0
2009-11-06 21:54:00,82.395,82.4,82.37,82.375,439800000.0
2009-11-06 21:55:00,82.375,82.385,82.365,82.375,335800001.0
2009-11-06 21:56:00,82.375,82.395,82.345,82.345,279700000.0
2009-11-06 21:57:00,82.345,82.38,82.34,82.375,554899999.0
2009-11-06 21:58:00,82.38,82.395,82.375,82.39,173000000.0
2009-11-06 21:59:00,82.385,82.405,82.385,82.395,181199999.0
2009-11-06 22:00:00,82.405,82.405,82.295,82.305,545600000.0
2009-11-06 22:01:00,82.305,82.33,82.295,82.33,306100000.0
2009-11-06 22:02:00,82.32,82.345,82.305,82.34,304000000.0
2009-11-06 22:03:00,82.34,82.34,82.32,82.335,235900000.0
2009-11-06 22:04:00,82.335,82.355,82.33,82.355,184700000.0
2009-11-06 22:05:00,82.36,82.41,82.36,82.41,410200000.0
2009-11-06 22:06:00,82.405,82.41,82.4,82.41,85900000.0
2009-11-06 22:07:00,82.415,82.415,82.39,82.39,107000000.0
2009-11-06 22:08:00,82.4,82.4,82.365,82.375,329300000.0
2009-11-06 22:09:00,82.375,82.41,82.37,82.4,265400000.0
2009-11-06 22:10:00,82.4,82.41,82.385,82.39,78900000.0
2009-11-06 22:11:00,82.385,82.39,82.37,82.39,113000000.0
2009-11-06 22:12:00,82.395,82.4,82.335,82.34,339500000.0
2009-11-06 22:13:00,82.345,82.38,82.345,82.375,290800000.0
2009-11-06 22:14:00,82.38,82.385,82.365,82.37,317900000.0
2009-11-06 22:15:00,82.38,82.385,82.37,82.37,114100000.0
2009-11-06 22:16:00,82.37,82.38,82.36,82.36,266700000.0
2009-11-06 22:17:00,82.36,82.36,82.335,82.34,268600000.0
2009-11-06 22:18:00,82.34,82.34,82.325,82.335,117900000.0
2009-11-06 22:19:00,82.335,82.345,82.335,82.345,57400000.0
2009-11-06 22:20:00,82.35,82.37,82.345,82.35,147700000.0
2009-11-06 22:21:00,82.35,82.38,82.35,82.375,90900000.0
2009-11-06 22:22:00,82.375,82.395,82.37,82.395,107700000.0
2009-11-06 22:23:00,82.39,82.395,82.39,82.39,79700000.0
2009-11-06 22:24:00,82.39,82.39,82.375,82.375,89800000.0
2009-11-06 22:25:00,82.375,82.39,82.375,82.39,32800000.0
2009-11-06 22:26:00,82.395,82.4,82.375,82.385,56300000.0
2009-11-06 22:27:00,82.38,82.39,82.375,82.39,63500000.0
2009-11-06 22:28:00,82.39,82.395,82.38,82.38,67800000.0
2009-11-06 22:29:00,82.38,82.395,82.37,82.39,125000000.0
2009-11-06 22:30:00,82.385,82.385,82.375,82.375,50600000.0
2009-11-06 22:31:00,82.375,82.375,82.36,82.375,102400000.0
2009-11-06 22:32:00,82.375,82.375,82.37,82.37,6000000.0
2009-11-06 22:33:00,82.37,82.38,82.36,82.36,35600000.0
2009-11-06 22:34:00,82.36,82.37,82.36,82.37,46200000.0
2009-11-06 22:35:00,82.37,82.37,82.355,82.355,24600000.0
2009-11-06 22:36:00,82.37,82.4,82.36,82.4,126500000.0
2009-11-06 22:37:00,82.4,82.445,82.4,82.435,306400000.0
2009-11-06 22:38:00,82.445,82.47,82.445,82.47,194000000.0
2009-11-06 22:39:00,82.47,82.48,82.44,82.44,202300000.0
2009-11-06 22:40:00,82.445,82.46,82.44,82.46,120000000.0
2009-11-06 22:41:00,82.46,82.46,82.44,82.46,168700000.0
2009-11-06 22:42:00,82.47,82.47,82.46,82.47,68200000.0
2009-11-06 22:43:00,82.47,82.48,82.47,82.48,92100000.0
2009-11-06 22:44:00,82.49,82.5,82.49,82.49,106800000.0
2009-11-06 22:45:00,82.49,82.5,82.445,82.455,200100000.0
2009-11-06 22:46:00,82.455,82.455,82.44,82.45,234700000.0
2009-11-06 22:47:00,82.45,82.46,82.44,82.455,508200000.0
2009-11-06 22:48:00,82.455,82.475,82.45,82.45,332900000.0
2009-11-06 22:49:00,82.45,82.455,82.445,82.455,126600000.0
2009-11-06 22:50:00,82.455,82.465,82.455,82.465,162600000.0
2009-11-06 22:51:00,82.465,82.495,82.465,82.49,273300000.0
2009-11-06 22:52:00,82.49,82.49,82.475,82.485,106000000.0
2009-11-06 22:53:00,82.485,82.49,82.485,82.49,80000000.0
2009-11-06 22:54:00,82.49,82.495,82.485,82.49,207400000.0
2009-11-06 22:55:00,82.495,82.505,82.49,82.495,111000000.0
2009-11-06 22:56:00,82.495,82.5,82.475,82.495,318800000.0
2009-11-06 22:57:00,82.5,82.525,82.495,82.525,147800000.0
2009-11-06 22:58:00,82.52,82.55,82.51,82.55,120000000.0
2009-11-06 22:59:00,82.55,82.565,82.55,82.55,53600000.0
2009-11-06 23:00:00,82.55,82.55,82.55,82.55,9600000.0
2009-11-06 23:01:00,82.532,82.541,82.51,82.526,65400000.0
2009-11-06 23:02:00,82.514,82.521,82.488,82.488,92900000.0
2009-11-06 23:03:00,82.497,82.509,82.464,82.493,114500000.0
2009-11-06 23:04:00,82.466,82.527,82.466,82.5,139100000.0
2009-11-06 23:05:00,82.508,82.514,82.489,82.499,71700000.0
2009-11-06 23:06:00,82.472,82.509,82.468,82.494,203800000.0
2009-11-06 23:07:00,82.48,82.512,82.473,82.477,298299999.0
2009-11-06 23:08:00,82.48,82.517,82.466,82.483,193300000.0
2009-11-06 23:09:00,82.499,82.503,82.462,82.473,233600000.0
2009-11-06 23:10:00,82.448,82.553,82.448,82.536,34900000.0
2009-11-06 23:11:00,82.526,82.539,82.486,82.52,232700000.0
2009-11-06 23:12:00,82.49,82.525,82.485,82.519,246899999.0
2009-11-06 23:13:00,82.524,82.558,82.512,82.529,138000000.0
2009-11-06 23:14:00,82.518,82.54,82.509,82.535,109800000.0
2009-11-06 23:15:00,82.535,82.584,82.523,82.577,52000000.0
2009-11-06 23:16:00,82.558,82.597,82.551,82.589,114500000.0
2009-11-06 23:17:00,82.59,82.618,82.563,82.566,164300000.0
2009-11-06 23:18:00,82.548,82.583,82.544,82.573,168200000.0
2009-11-06 23:19:00,82.568,82.595,82.559,82.582,148400000.0
2009-11-06 23:20:00,82.557,82.589,82.551,82.579,49300000.0
2009-11-06 23:21:00,82.578,82.604,82.551,82.59,146500000.0
2009-11-06 23:22:00,82.577,82.604,82.571,82.6,249100000.0
2009-11-06 23:23:00,82.605,82.655,82.594,82.625,187200000.0
2009-11-06 23:24:00,82.6,82.643,82.596,82.62,253100000.0
2009-11-06 23:25:00,82.621,82.621,82.566,82.584,316100000.0
2009-11-06 23:26:00,82.56,82.601,82.557,82.589,199299999.0
2009-11-06 23:27:00,82.59,82.6,82.571,82.593,203600000.0
2009-11-06 23:28:00,82.567,82.6,82.478,82.512,281399999.0
2009-11-06 23:29:00,82.49,82.513,82.453,82.484,251800000.0
2009-11-06 23:30:00,82.483,82.491,82.448,82.481,207500000.0
2009-11-06 23:31:00,82.502,82.504,82.464,82.483,136800000.0
2009-11-06 23:32:00,82.452,82.505,82.452,82.502,95200000.0
2009-11-06 23:33:00,82.491,82.5,82.468,82.482,126900000.0
2009-11-06 23:34:00,82.459,82.493,82.449,82.462,79900000.0
2009-11-06 23:35:00,82.469,82.518,82.469,82.503,69400000.0
2009-11-06 23:36:00,82.502,82.516,82.466,82.492,138200000.0
2009-11-06 23:37:00,82.501,82.518,82.49,82.498,233800000.0
2009-11-06 23:38:00,82.47,82.539,82.465,82.487,97000000.0
2009-11-06 23:39:00,82.523,82.546,82.476,82.505,171300000.0
2009-11-06 23:40:00,82.488,82.539,82.48,82.52,65800000.0
2009-11-06 23:41:00,82.525,82.552,82.51,82.544,41300000.0
2009-11-06 23:42:00,82.525,82.559,82.51,82.533,32700000.0
2009-11-06 23:43:00,82.531,82.541,82.465,82.515,96200000.0
2009-11-06 23:44:00,82.488,82.532,82.48,82.517,141700000.0
2009-11-06 23:45:00,82.509,82.533,82.461,82.508,139800000.0
2009-11-06 23:46:00,82.515,82.53,82.479,82.524,90000000.0
2009-11-06 23:47:00,82.522,82.538,82.468,82.52,139900000.0
2009-11-06 23:48:00,82.521,82.538,82.45,82.455,91000000.0
2009-11-06 23:49:00,82.46,82.558,82.46,82.558,27000000.0
2009-11-06 23:50:00,82.525,82.563,82.524,82.549,31200000.0
2009-11-06 23:51:00,82.557,82.566,82.515,82.566,62800000.0
2009-11-06 23:52:00,82.534,82.551,82.48,82.523,177400000.0
2009-11-06 23:53:00,82.525,82.555,82.508,82.543,142100000.0
2009-11-06 23:54:00,82.518,82.55,82.504,82.535,139200000.0
2009-11-06 23:55:00,82.542,82.57,82.507,82.548,117500000.0
2009-11-06 23:56:00,82.554,82.555,82.478,82.503,129100000.0
2009-11-06 23:57:00,82.509,82.512,82.46,82.478,34000000.0
2009-11-06 23:58:00,82.48,82.587,82.479,82.55,98700000.0
2009-11-06 23:59:00,82.566,82.566,82.429,82.53,173900000.0
2009-11-09 00:00:00,83.03,83.045,82.995,82.995,27000000.0
2009-11-09 00:01:00,82.995,83.0,82.995,82.995,18000000.0
2009-11-09 00:02:00,82.995,83.005,82.995,83.0,67400000.0
2009-11-09 00:03:00,83.0,83.005,83.0,83.0,47900000.0
2009-11-09 00:04:00,83.0,83.005,82.985,82.985,18800000.0
2009-11-09 00:05:00,82.99,82.995,82.975,82.98,39400000.0
2009-11-09 00:06:00,82.975,82.98,82.96,82.965,16400000.0
2009-11-09 00:07:00,82.955,82.955,82.905,82.91,67300000.0
2009-11-09 00:08:00,82.915,82.915,82.76,82.8,89700000.0
2009-11-09 00:09:00,82.8,82.825,82.8,82.825,29800000.0
2009-11-09 00:10:00,82.82,82.83,82.815,82.825,31500000.0
2009-11-09 00:11:00,82.825,82.845,82.81,82.82,77200000.0
2009-11-09 00:12:00,82.82,82.82,82.78,82.78,66200000.0
2009-11-09 00:13:00,82.78,82.785,82.755,82.78,81700000.0
2009-11-09 00:14:00,82.8,82.815,82.78,82.8,62600000.0
2009-11-09 00:15:00,82.8,82.84,82.8,82.835,76900000.0
2009-11-09 00:16:00,82.83,82.85,82.805,82.83,100800000.0
2009-11-09 00:17:00,82.825,82.825,82.795,82.795,65200000.0
2009-11-09 00:18:00,82.795,82.83,82.795,82.825,55300000.0
2009-11-09 00:19:00,82.815,82.83,82.81,82.815,62500000.0
2009-11-09 00:20:00,82.815,82.85,82.815,82.84,70200000.0
2009-11-09 00:21:00,82.84,82.84,82.81,82.815,50400000.0
2009-11-09 00:22:00,82.815,82.815,82.79,82.81,58000000.0
2009-11-09 00:23:00,82.81,82.815,82.81,82.81,31200000.0
2009-11-09 00:24:00,82.815,82.825,82.805,82.82,41700000.0
2009-11-09 00:25:00,82.815,82.815,82.815,82.815,16800000.0
2009-11-09 00:26:00,82.815,82.815,82.805,82.805,21200000.0
2009-11-09 00:27:00,82.81,82.81,82.805,82.805,12700000.0
2009-11-09 00:28:00,82.81,82.81,82.805,82.81,12300000.0
2009-11-09 00:29:00,82.81,82.81,82.77,82.78,69300000.0
2009-11-09 00:30:00,82.785,82.785,82.775,82.78,22200000.0
2009-11-09 00:31:00,82.795,82.8,82.795,82.795,15700000.0
2009-11-09 00:32:00,82.8,82.8,82.795,82.795,7800000.0
2009-11-09 00:33:00,82.765,82.795,82.753,82.771,209700000.0
2009-11-09 00:34:00,82.8,82.81,82.8,82.81,25400000.0
2009-11-09 00:35:00,82.81,82.82,82.805,82.815,59200000.0
2009-11-09 00:36:00,82.81,82.82,82.8,82.805,37000000.0
2009-11-09 00:37:00,82.8,82.8,82.795,82.795,17200000.0
2009-11-09 00:38:00,82.8,82.82,82.795,82.81,63800000.0
2009-11-09 00:39:00,82.8,82.8,82.785,82.79,42600000.0
2009-11-09 00:40:00,82.795,82.81,82.795,82.81,57900000.0
2009-11-09 00:41:00,82.81,82.835,82.8,82.82,93800000.0
2009-11-09 00:42:00,82.825,82.825,82.82,82.82,13000000.0
2009-11-09 00:43:00,82.82,82.825,82.82,82.82,28200000.0
2009-11-09 00:44:00,82.82,82.825,82.82,82.825,24000000.0
2009-11-09 00:45:00,82.825,82.83,82.82,82.82,31800000.0
2009-11-09 00:46:00,82.81,82.83,82.805,82.805,37100000.0
2009-11-09 00:47:00,82.805,82.81,82.76,82.765,23400000.0
2009-11-09 00:48:00,82.765,82.77,82.73,82.765,124800000.0
2009-11-09 00:49:00,82.785,82.82,82.755,82.785,58600000.0
2009-11-09 00:50:00,82.785,82.785,82.765,82.785,17400000.0
2009-11-09 00:51:00,82.785,82.795,82.76,82.76,50000000.0
2009-11-09 00:52:00,82.765,82.785,82.765,82.785,29800000.0
2009-11-09 00:53:00,82.785,82.785,82.65,82.73,59400000.0
2009-11-09 00:54:00,82.735,82.745,82.71,82.72,68600000.0
2009-11-09 00:55:00,82.72,82.72,82.705,82.72,18800000.0
2009-11-09 00:56:00,82.72,82.725,82.72,82.725,7200000.0
2009-11-09 00:57:00,82.725,82.725,82.715,82.715,60800000.0
2009-11-09 00:58:00,82.715,82.73,82.715,82.73,24000000.0
2009-11-09 00:59:00,82.73,82.74,82.715,82.735,122100000.0
2009-11-09 01:00:00,82.73,82.75,82.705,82.705,216900000.0
2009-11-09 01:01:00,82.695,82.725,82.695,82.725,254900000.0
2009-11-09 01:02:00,82.725,82.725,82.665,82.67,243600000.0
2009-11-09 01:03:00,82.68,82.69,82.61,82.615,252500000.0
2009-11-09 01:04:00,82.615,82.665,82.605,82.635,315100000.0
2009-11-09 01:05:00,82.635,82.645,82.615,82.625,94400000.0
2009-11-09 01:06:00,82.625,82.65,82.595,82.595,237200000.0
2009-11-09 01:07:00,82.595,82.625,82.595,82.62,152500000.0
2009-11-09 01:08:00,82.615,82.625,82.605,82.625,82200000.0
2009-11-09 01:09:00,82.63,82.65,82.61,82.61,294200000.0
2009-11-09 01:10:00,82.615,82.62,82.605,82.62,241200000.0
2009-11-09 01:11:00,82.625,82.625,82.605,82.62,124100000.0
2009-11-09 01:12:00,82.62,82.635,82.62,82.62,88800000.0
2009-11-09 01:13:00,82.62,82.625,82.615,82.625,52300000.0
2009-11-09 01:14:00,82.625,82.65,82.62,82.635,207500000.0
2009-11-09 01:15:00,82.635,82.635,82.615,82.62,119700000.0
2009-11-09 01:16:00,82.63,82.655,82.615,82.615,100400000.0
2009-11-09 01:17:00,82.615,82.625,82.595,82.6,274300000.0
2009-11-09 01:18:00,82.6,82.615,82.6,82.61,73200000.0
2009-11-09 01:19:00,82.605,82.625,82.605,82.615,64900000.0
2009-11-09 01:20:00,82.615,82.625,82.595,82.6,156600000.0
2009-11-09 01:21:00,82.59,82.595,82.54,82.565,200800000.0
2009-11-09 01:22:00,82.56,82.58,82.55,82.555,218700000.0
2009-11-09 01:23:00,82.565,82.61,82.56,82.605,213200000.0
2009-11-09 01:24:00,82.6,82.6,82.575,82.585,185500000.0
2009-11-09 01:25:00,82.585,82.59,82.575,82.575,82700000.0
2009-11-09 01:26:00,82.575,82.6,82.575,82.6,234000000.0
2009-11-09 01:27:00,82.6,82.695,82.595,82.65,213900000.0
2009-11-09 01:28:00,82.66,82.675,82.645,82.675,126500000.0
2009-11-09 01:29:00,82.675,82.725,82.665,82.715,153100000.0
2009-11-09 01:30:00,82.715,82.78,82.715,82.78,123000000.0
2009-11-09 01:31:00,82.78,82.845,82.78,82.8,234900000.0
2009-11-09 01:32:00,82.8,82.8,82.755,82.765,205800000.0
2009-11-09 01:33:00,82.765,82.785,82.765,82.775,169100000.0
2009-11-09 01:34:00,82.77,82.78,82.765,82.78,61600000.0
2009-11-09 01:35:00,82.775,82.805,82.765,82.805,104800000.0
2009-11-09 01:36:00,82.8,82.8,82.76,82.775,163400000.0
2009-11-09 01:37:00,82.775,82.79,82.775,82.79,48000000.0
2009-11-09 01:38:00,82.79,82.79,82.77,82.77,76900000.0
2009-11-09 01:39:00,82.77,82.795,82.77,82.775,161100000.0
2009-11-09 01:40:00,82.775,82.775,82.735,82.745,154100000.0
2009-11-09 01:41:00,82.745,82.775,82.745,82.765,255900000.0
2009-11-09 01:42:00,82.77,82.78,82.77,82.78,14500000.0
2009-11-09 01:43:00,82.775,82.785,82.775,82.78,21000000.0
2009-11-09 01:44:00,82.78,82.81,82.765,82.81,264700000.0
2009-11-09 01:45:00,82.81,82.835,82.795,82.81,168400000.0
2009-11-09 01:46:00,82.81,82.815,82.79,82.805,214500000.0
2009-11-09 01:47:00,82.805,82.81,82.785,82.805,167300000.0
2009-11-09 01:48:00,82.805,82.805,82.72,82.72,190300000.0
2009-11-09 01:49:00,82.72,82.745,82.715,82.745,59200000.0
2009-11-09 01:50:00,82.745,82.755,82.745,82.755,12000000.0
2009-11-09 01:51:00,82.755,82.76,82.755,82.76,29700000.0
2009-11-09 01:52:00,82.76,82.775,82.76,82.77,66000000.0
2009-11-09 01:53:00,82.77,82.77,82.72,82.72,203300000.0
2009-11-09 01:54:00,82.72,82.72,82.7,82.7,191400000.0
2009-11-09 01:55:00,82.7,82.7,82.685,82.685,32300000.0
2009-11-09 01:56:00,82.685,82.695,82.685,82.695,90800000.0
2009-11-09 01:57:00,82.695,82.695,82.685,82.685,55200000.0
2009-11-09 01:58:00,82.69,82.705,82.68,82.705,122000000.0
2009-11-09 01:59:00,82.7,82.74,82.7,82.72,47000000.0
2009-11-09 02:00:00,82.715,82.715,82.695,82.71,199500000.0
2009-11-09 02:01:00,82.71,82.72,82.7,82.71,140900000.0
2009-11-09 02:02:00,82.715,82.715,82.7,82.71,143200000.0
2009-11-09 02:03:00,82.71,82.725,82.71,82.715,163100000.0
2009-11-09 02:04:00,82.715,82.76,82.715,82.745,440400000.0
2009-11-09 02:05:00,82.745,82.78,82.74,82.74,177800000.0
2009-11-09 02:06:00,82.735,82.74,82.71,82.715,210200000.0
2009-11-09 02:07:00,82.705,82.705,82.655,82.66,278200000.0
2009-11-09 02:08:00,82.66,82.665,82.6,82.6,247000000.0
2009-11-09 02:09:00,82.595,82.605,82.58,82.6,360900000.0
2009-11-09 02:10:00,82.6,82.64,82.6,82.63,434700000.0
2009-11-09 02:11:00,82.635,82.64,82.595,82.595,280500000.0
2009-11-09 02:12:00,82.6,82.615,82.59,82.615,311700000.0
2009-11-09 02:13:00,82.615,82.65,82.61,82.65,355800000.0
2009-11-09 02:14:00,82.65,82.665,82.63,82.665,172600000.0
2009-11-09 02:15:00,82.665,82.675,82.655,82.66,276900000.0
2009-11-09 02:16:00,82.66,82.68,82.655,82.675,185700000.0
2009-11-09 02:17:00,82.67,82.68,82.665,82.68,420300000.0
2009-11-09 02:18:00,82.68,82.695,82.635,82.655,427600000.0
2009-11-09 02:19:00,82.655,82.675,82.63,82.63,298800000.0
2009-11-09 02:20:00,82.63,82.67,82.63,82.665,196600000.0
2009-11-09 02:21:00,82.665,82.675,82.66,82.675,112700000.0
2009-11-09 02:22:00,82.675,82.705,82.675,82.7,218100000.0
2009-11-09 02:23:00,82.69,82.72,82.685,82.72,120800000.0
2009-11-09 02:24:00,82.725,82.745,82.715,82.74,166400000.0
2009-11-09 02:25:00,82.75,82.825,82.735,82.8,420600000.0
2009-11-09 02:26:00,82.8,82.815,82.79,82.805,342100000.0
2009-11-09 02:27:00,82.805,82.83,82.8,82.82,378500000.0
2009-11-09 02:28:00,82.83,82.855,82.825,82.85,379700000.0
2009-11-09 02:29:00,82.85,82.875,82.845,82.855,216600000.0
2009-11-09 02:30:00,82.855,82.95,82.855,82.93,213800000.0
2009-11-09 02:31:00,82.935,82.955,82.92,82.935,248700000.0
2009-11-09 02:32:00,82.935,82.97,82.935,82.96,669500000.0
2009-11-09 02:33:00,82.96,82.975,82.95,82.95,337100000.0
2009-11-09 02:34:00,82.95,82.97,82.925,82.97,238000000.0
2009-11-09 02:35:00,82.97,82.995,82.96,82.99,388300000.0
2009-11-09 02:36:00,82.995,83.0,82.95,82.96,250300000.0
2009-11-09 02:37:00,82.955,82.995,82.945,82.995,364300000.0
2009-11-09 02:38:00,82.995,83.035,82.99,82.995,294200000.0
2009-11-09 02:39:00,82.995,83.01,82.995,83.0,220200000.0
2009-11-09 02:40:00,83.005,83.015,82.995,82.995,144200000.0
2009-11-09 02:41:00,83.0,83.03,83.0,83.025,116500000.0
2009-11-09 02:42:00,83.025,83.095,83.025,83.08,407200000.0
2009-11-09 02:43:00,83.08,83.095,83.07,83.09,220800000.0
2009-11-09 02:44:00,83.09,83.105,83.07,83.08,346900000.0
2009-11-09 02:45:00,83.085,83.105,83.085,83.085,522100000.0
2009-11-09 02:46:00,83.085,83.09,83.05,83.05,183000000.0
2009-11-09 02:47:00,83.05,83.05,82.985,82.995,515199999.0
2009-11-09 02:48:00,83.005,83.025,82.99,83.02,237300000.0
2009-11-09 02:49:00,83.02,83.03,83.005,83.03,420800000.0
2009-11-09 02:50:00,83.03,83.05,83.025,83.05,233800000.0
2009-11-09 02:51:00,83.05,83.06,83.04,83.045,244400000.0
2009-11-09 02:52:00,83.04,83.065,83.035,83.055,158800000.0
2009-11-09 02:53:00,83.055,83.095,83.035,83.065,328200000.0
2009-11-09 02:54:00,83.065,83.135,83.065,83.125,400100000.0
2009-11-09 02:55:00,83.125,83.165,83.105,83.105,492100000.0
2009-11-09 02:56:00,83.105,83.14,83.105,83.135,386300000.0
2009-11-09 02:57:00,83.13,83.145,83.12,83.145,508000000.0
2009-11-09 02:58:00,83.145,83.185,83.14,83.175,404300000.0
2009-11-09 02:59:00,83.175,83.25,83.17,83.235,480100000.0
2009-11-09 03:00:00,83.235,83.235,83.19,83.205,426000000.0
2009-11-09 03:01:00,83.205,83.22,83.19,83.195,325700000.0
2009-11-09 03:02:00,83.195,83.225,83.195,83.225,464400000.0
2009-11-09 03:03:00,83.225,83.225,83.205,83.22,340599999.0
2009-11-09 03:04:00,83.215,83.285,83.2,83.255,427800000.0
2009-11-09 03:05:00,83.26,83.305,83.235,83.255,571100000.0
2009-11-09 03:06:00,83.255,83.255,83.215,83.22,349200000.0
2009-11-09 03:07:00,83.225,83.28,83.215,83.25,358400000.0
2009-11-09 03:08:00,83.25,83.265,83.22,83.22,483099999.0
2009-11-09 03:09:00,83.22,83.22,83.175,83.18,475900000.0
2009-11-09 03:10:00,83.18,83.24,83.175,83.235,357700000.0
2009-11-09 03:11:00,83.23,83.235,83.205,83.215,417500000.0
2009-11-09 03:12:00,83.215,83.225,83.205,83.205,258700000.0
2009-11-09 03:13:00,83.21,83.21,83.195,83.195,227800000.0
2009-11-09 03:14:00,83.195,83.29,83.195,83.28,473200000.0
2009-11-09 03:15:00,83.28,83.31,83.255,83.31,450400000.0
2009-11-09 03:16:00,83.31,83.31,83.275,83.295,506800000.0
2009-11-09 03:17:00,83.29,83.315,83.285,83.31,252100000.0
2009-11-09 03:18:00,83.31,83.335,83.295,83.3,201600000.0
2009-11-09 03:19:00,83.305,83.315,83.305,83.31,58700000.0
2009-11-09 03:20:00,83.31,83.325,83.285,83.305,287200000.0
2009-11-09 03:21:00,83.305,83.315,83.29,83.3,251300000.0
2009-11-09 03:22:00,83.305,83.325,83.29,83.315,168600000.0
2009-11-09 03:23:00,83.315,83.32,83.285,83.285,240600000.0
2009-11-09 03:24:00,83.285,83.3,83.27,83.29,304100000.0
2009-11-09 03:25:00,83.285,83.29,83.265,83.265,265600000.0
2009-11-09 03:26:00,83.265,83.265,83.215,83.235,230700000.0
2009-11-09 03:27:00,83.23,83.265,83.23,83.245,349400000.0
2009-11-09 03:28:00,83.245,83.26,83.225,83.225,268700000.0
2009-11-09 03:29:00,83.225,83.235,83.22,83.22,211000000.0
2009-11-09 03:30:00,83.215,83.295,83.19,83.265,235700000.0
2009-11-09 03:31:00,83.265,83.305,83.245,83.26,510500000.0
2009-11-09 03:32:00,83.26,83.27,83.245,83.255,288500000.0
2009-11-09 03:33:00,83.26,83.28,83.255,83.275,75800000.0
2009-11-09 03:34:00,83.27,83.275,83.24,83.25,149350000.0
2009-11-09 03:35:00,83.255,83.275,83.235,83.265,161800000.0
2009-11-09 03:36:00,83.26,83.265,83.23,83.23,280900000.0
2009-11-09 03:37:00,83.23,83.26,83.23,83.26,383000000.0
2009-11-09 03:38:00,83.26,83.29,83.26,83.265,142600000.0
2009-11-09 03:39:00,83.26,83.285,83.25,83.25,176300000.0
2009-11-09 03:40:00,83.25,83.275,83.25,83.275,193900000.0
2009-11-09 03:41:00,83.275,83.29,83.265,83.275,176500000.0
2009-11-09 03:42:00,83.275,83.295,83.27,83.285,334400000.0
2009-11-09 03:43:00,83.29,83.315,83.28,83.315,167200000.0
2009-11-09 03:44:00,83.31,83.31,83.275,83.275,112700000.0
2009-11-09 03:45:00,83.27,83.29,83.26,83.26,81600000.0
2009-11-09 03:46:00,83.26,83.29,83.255,83.29,239400000.0
2009-11-09 03:47:00,83.29,83.305,83.285,83.295,167900000.0
2009-11-09 03:48:00,83.29,83.29,83.275,83.28,163400000.0
2009-11-09 03:49:00,83.28,83.28,83.23,83.23,261200000.0
2009-11-09 03:50:00,83.24,83.245,83.225,83.245,156900000.0
2009-11-09 03:51:00,83.245,83.25,83.235,83.24,138700000.0
2009-11-09 03:52:00,83.24,83.255,83.23,83.235,184400000.0
2009-11-09 03:53:00,83.235,83.24,83.23,83.235,122300000.0
2009-11-09 03:54:00,83.235,83.235,83.22,83.225,190700000.0
2009-11-09 03:55:00,83.225,83.23,83.215,83.22,224400000.0
2009-11-09 03:56:00,83.22,83.22,83.2,83.215,188800000.0
2009-11-09 03:57:00,83.215,83.215,83.195,83.205,266600000.0
2009-11-09 03:58:00,83.21,83.215,83.21,83.21,76500000.0
2009-11-09 03:59:00,83.21,83.215,83.17,83.17,282800000.0
2009-11-09 04:00:00,83.17,83.185,83.16,83.185,236900000.0
2009-11-09 04:01:00,83.185,83.205,83.185,83.195,187800000.0
2009-11-09 04:02:00,83.195,83.21,83.195,83.195,207000000.0
2009-11-09 04:03:00,83.195,83.22,83.195,83.215,123600000.0
2009-11-09 04:04:00,83.215,83.22,83.205,83.205,360800000.0
2009-11-09 04:05:00,83.205,83.245,83.205,83.215,233000000.0
2009-11-09 04:06:00,83.215,83.25,83.215,83.235,153300000.0
2009-11-09 04:07:00,83.235,83.26,83.23,83.24,251400000.0
2009-11-09 04:08:00,83.24,83.255,83.24,83.24,194200000.0
2009-11-09 04:09:00,83.245,83.25,83.235,83.24,182500000.0
2009-11-09 04:10:00,83.24,83.255,83.235,83.235,67100000.0
2009-11-09 04:11:00,83.23,83.265,83.23,83.25,236400000.0
2009-11-09 04:12:00,83.24,83.27,83.24,83.245,162600000.0
2009-11-09 04:13:00,83.25,83.265,83.245,83.245,66200000.0
2009-11-09 04:14:00,83.245,83.25,83.235,83.24,166900000.0
2009-11-09 04:15:00,83.24,83.285,83.24,83.265,167300000.0
2009-11-09 04:16:00,83.265,83.305,83.265,83.295,215600000.0
2009-11-09 04:17:00,83.305,83.31,83.275,83.305,427600000.0
2009-11-09 04:18:00,83.315,83.345,83.305,83.345,339900000.0
2009-11-09 04:19:00,83.335,83.34,83.325,83.335,358000000.0
2009-11-09 04:20:00,83.335,83.355,83.33,83.35,225200000.0
2009-11-09 04:21:00,83.345,83.385,83.345,83.385,215600000.0
2009-11-09 04:22:00,83.395,83.41,83.385,83.385,149000000.0
2009-11-09 04:23:00,83.385,83.385,83.37,83.375,206000000.0
2009-11-09 04:24:00,83.37,83.375,83.35,83.355,309000000.0
2009-11-09 04:25:00,83.355,83.37,83.34,83.34,367000000.0
2009-11-09 04:26:00,83.34,83.355,83.33,83.35,141300000.0
2009-11-09 04:27:00,83.35,83.36,83.34,83.355,357200000.0
2009-11-09 04:28:00,83.355,83.375,83.345,83.365,327900000.0
2009-11-09 04:29:00,83.37,83.385,83.355,83.36,318100000.0
2009-11-09 04:30:00,83.36,83.36,83.35,83.36,196400000.0
2009-11-09 04:31:00,83.36,83.37,83.34,83.345,136700000.0
2009-11-09 04:32:00,83.345,83.35,83.34,83.34,166300000.0
2009-11-09 04:33:00,83.34,83.34,83.33,83.33,70300000.0
2009-11-09 04:34:00,83.33,83.335,83.315,83.315,86900000.0
2009-11-09 04:35:00,83.32,83.32,83.295,83.295,172000000.0
2009-11-09 04:36:00,83.3,83.3,83.28,83.28,107700000.0
2009-11-09 04:37:00,83.28,83.305,83.28,83.305,81000000.0
2009-11-09 04:38:00,83.305,83.315,83.29,83.29,107700000.0
2009-11-09 04:39:00,83.29,83.325,83.29,83.315,233300000.0
2009-11-09 04:40:00,83.315,83.315,83.305,83.305,76400000.0
2009-11-09 04:41:00,83.305,83.305,83.295,83.295,88500000.0
2009-11-09 04:42:00,83.3,83.335,83.3,83.33,93100000.0
2009-11-09 04:43:00,83.33,83.365,83.325,83.355,166300000.0
2009-11-09 04:44:00,83.355,83.385,83.355,83.38,126300000.0
2009-11-09 04:45:00,83.37,83.415,83.37,83.395,197700000.0
2009-11-09 04:46:00,83.395,83.405,83.37,83.395,197300000.0
2009-11-09 04:47:00,83.395,83.42,83.385,83.42,151700000.0
2009-11-09 04:48:00,83.42,83.42,83.4,83.41,213900000.0
2009-11-09 04:49:00,83.42,83.435,83.405,83.425,312600000.0
2009-11-09 04:50:00,83.425,83.435,83.415,83.42,150100000.0
2009-11-09 04:51:00,83.425,83.435,83.4,83.42,479200000.0
2009-11-09 04:52:00,83.42,83.45,83.42,83.435,285600000.0
2009-11-09 04:53:00,83.44,83.445,83.43,83.44,147400000.0
2009-11-09 04:54:00,83.43,83.445,83.415,83.425,500999998.0
2009-11-09 04:55:00,83.425,83.445,83.415,83.43,219600000.0
2009-11-09 04:56:00,83.435,83.455,83.425,83.445,353999998.0
2009-11-09 04:57:00,83.44,83.465,83.435,83.46,259300000.0
2009-11-09 04:58:00,83.46,83.465,83.445,83.46,245500000.0
2009-11-09 04:59:00,83.455,83.465,83.455,83.455,87300000.0
2009-11-09 05:00:00,83.455,83.485,83.445,83.48,179400000.0
2009-11-09 05:01:00,83.48,83.48,83.445,83.455,97400000.0
2009-11-09 05:02:00,83.455,83.49,83.455,83.48,185600000.0
2009-11-09 05:03:00,83.48,83.495,83.455,83.48,121400000.0
2009-11-09 05:04:00,83.485,83.49,83.46,83.47,156200000.0
2009-11-09 05:05:00,83.47,83.485,83.46,83.48,332100000.0
2009-11-09 05:06:00,83.48,83.495,83.445,83.455,167800000.0
2009-11-09 05:07:00,83.455,83.46,83.445,83.45,188300000.0
2009-11-09 05:08:00,83.45,83.47,83.45,83.47,202200000.0
2009-11-09 05:09:00,83.47,83.475,83.45,83.46,121400000.0
2009-11-09 05:10:00,83.46,83.465,83.435,83.445,312400000.0
2009-11-09 05:11:00,83.45,83.465,83.445,83.45,119200000.0
2009-11-09 05:12:00,83.45,83.45,83.435,83.445,284000000.0
2009-11-09 05:13:00,83.445,83.46,83.44,83.46,192600000.0
2009-11-09 05:14:00,83.46,83.46,83.45,83.455,80300000.0
2009-11-09 05:15:00,83.45,83.455,83.45,83.455,74600000.0
2009-11-09 05:16:00,83.455,83.465,83.445,83.465,142200000.0
2009-11-09 05:17:00,83.46,83.465,83.45,83.465,199800000.0
2009-11-09 05:18:00,83.465,83.465,83.43,83.435,255500000.0
2009-11-09 05:19:00,83.435,83.435,83.43,83.435,110000000.0
2009-11-09 05:20:00,83.435,83.445,83.435,83.445,157900000.0
2009-11-09 05:21:00,83.445,83.45,83.44,83.44,156700000.0
2009-11-09 05:22:00,83.445,83.445,83.405,83.415,155100000.0
2009-11-09 05:23:00,83.415,83.415,83.41,83.41,69600000.0
2009-11-09 05:24:00,83.405,83.41,83.395,83.405,199000000.0
2009-11-09 05:25:00,83.405,83.415,83.395,83.405,180400000.0
2009-11-09 05:26:00,83.405,83.435,83.405,83.41,177200000.0
2009-11-09 05:27:00,83.41,83.425,83.41,83.42,189200000.0
2009-11-09 05:28:00,83.42,83.43,83.415,83.42,133700000.0
2009-11-09 05:29:00,83.42,83.42,83.405,83.405,178400000.0
2009-11-09 05:30:00,83.405,83.415,83.4,83.405,92600000.0
2009-11-09 05:31:00,83.405,83.41,83.385,83.385,179900000.0
2009-11-09 05:32:00,83.385,83.385,83.365,83.38,160300000.0
2009-11-09 05:33:00,83.38,83.395,83.375,83.39,158999999.0
2009-11-09 05:34:00,83.39,83.4,83.385,83.4,108000000.0
2009-11-09 05:35:00,83.405,83.405,83.39,83.395,60900000.0
2009-11-09 05:36:00,83.395,83.425,83.395,83.42,181500000.0
2009-11-09 05:37:00,83.42,83.425,83.405,83.42,134100000.0
2009-11-09 05:38:00,83.42,83.425,83.415,83.42,110300000.0
2009-11-09 05:39:00,83.425,83.445,83.425,83.445,151800000.0
2009-11-09 05:40:00,83.445,83.45,83.445,83.445,134100000.0
2009-11-09 05:41:00,83.445,83.465,83.445,83.465,154000000.0
2009-11-09 05:42:00,83.465,83.47,83.465,83.47,187500000.0
2009-11-09 05:43:00,83.47,83.485,83.455,83.48,123600000.0
2009-11-09 05:44:00,83.48,83.505,83.47,83.47,197600000.0
2009-11-09 05:45:00,83.475,83.5,83.475,83.485,347900001.0
2009-11-09 05:46:00,83.485,83.49,83.465,83.47,254900000.0
2009-11-09 05:47:00,83.47,83.48,83.46,83.48,218400000.0
2009-11-09 05:48:00,83.48,83.515,83.475,83.49,213600000.0
2009-11-09 05:49:00,83.49,83.515,83.485,83.51,302100000.0
2009-11-09 05:50:00,83.51,83.51,83.5,83.505,262500000.0
2009-11-09 05:51:00,83.505,83.525,83.5,83.5,121600000.0
2009-11-09 05:52:00,83.505,83.52,83.495,83.52,103900000.0
2009-11-09 05:53:00,83.52,83.525,83.5,83.51,180200000.0
2009-11-09 05:54:00,83.505,83.515,83.5,83.505,279900000.0
2009-11-09 05:55:00,83.505,83.515,83.5,83.51,220800000.0
2009-11-09 05:56:00,83.51,83.53,83.51,83.52,185600000.0
2009-11-09 05:57:00,83.52,83.53,83.52,83.525,184100000.0
2009-11-09 05:58:00,83.525,83.525,83.49,83.5,336800000.0
2009-11-09 05:59:00,83.495,83.5,83.475,83.48,339300000.0
2009-11-09 06:00:00,83.475,83.49,83.455,83.455,272500000.0
2009-11-09 06:01:00,83.455,83.47,83.45,83.47,258000000.0
2009-11-09 06:02:00,83.46,83.485,83.46,83.465,243200000.0
2009-11-09 06:03:00,83.465,83.465,83.445,83.45,272700000.0
2009-11-09 06:04:00,83.45,83.45,83.42,83.42,150400000.0
2009-11-09 06:05:00,83.42,83.42,83.385,83.39,353100000.0
2009-11-09 06:06:00,83.39,83.415,83.39,83.415,342100000.0
2009-11-09 06:07:00,83.415,83.43,83.415,83.43,155000000.0
2009-11-09 06:08:00,83.425,83.44,83.42,83.44,224200000.0
2009-11-09 06:09:00,83.44,83.465,83.43,83.44,459200003.0
2009-11-09 06:10:00,83.44,83.465,83.43,83.455,625900000.0
2009-11-09 06:11:00,83.455,83.48,83.455,83.48,280000000.0
2009-11-09 06:12:00,83.48,83.495,83.465,83.465,391300000.0
2009-11-09 06:13:00,83.465,83.47,83.455,83.46,171000000.0
2009-11-09 06:14:00,83.465,83.48,83.465,83.47,217200000.0
2009-11-09 06:15:00,83.47,83.49,83.465,83.475,726299999.0
2009-11-09 06:16:00,83.475,83.495,83.47,83.475,471300000.0
2009-11-09 06:17:00,83.475,83.5,83.465,83.47,532600001.0
2009-11-09 06:18:00,83.465,83.465,83.4,83.4,314100000.0
2009-11-09 06:19:00,83.4,83.475,83.4,83.465,485000000.0
2009-11-09 06:20:00,83.47,83.48,83.44,83.44,161100000.0
2009-11-09 06:21:00,83.445,83.45,83.405,83.425,290000000.0
2009-11-09 06:22:00,83.415,83.42,83.355,83.355,218000000.0
2009-11-09 06:23:00,83.355,83.375,83.355,83.375,443900000.0
2009-11-09 06:24:00,83.375,83.38,83.365,83.375,224500000.0
2009-11-09 06:25:00,83.38,83.38,83.35,83.35,170500000.0
2009-11-09 06:26:00,83.35,83.35,83.315,83.32,272500000.0
2009-11-09 06:27:00,83.32,83.36,83.32,83.36,542100000.0
2009-11-09 06:28:00,83.36,83.36,83.325,83.34,402900000.0
2009-11-09 06:29:00,83.335,83.36,83.32,83.345,384800000.0
2009-11-09 06:30:00,83.345,83.475,83.335,83.435,566700001.0
2009-11-09 06:31:00,83.435,83.485,83.435,83.48,456500000.0
2009-11-09 06:32:00,83.48,83.49,83.475,83.48,211900000.0
2009-11-09 06:33:00,83.48,83.48,83.465,83.47,183300000.0
2009-11-09 06:34:00,83.465,83.465,83.45,83.455,123200000.0
2009-11-09 06:35:00,83.455,83.455,83.435,83.435,200000000.0
2009-11-09 06:36:00,83.435,83.445,83.425,83.425,156700000.0
2009-11-09 06:37:00,83.425,83.425,83.4,83.42,172300000.0
2009-11-09 06:38:00,83.42,83.43,83.42,83.43,76900000.0
2009-11-09 06:39:00,83.425,83.43,83.415,83.42,97900000.0
2009-11-09 06:40:00,83.42,83.425,83.38,83.39,168800000.0
2009-11-09 06:41:00,83.4,83.4,83.375,83.395,156700000.0
2009-11-09 06:42:00,83.395,83.405,83.375,83.375,322400000.0
2009-11-09 06:43:00,83.375,83.4,83.375,83.385,282300000.0
2009-11-09 06:44:00,83.38,83.39,83.355,83.355,243400000.0
2009-11-09 06:45:00,83.355,83.355,83.33,83.345,601300000.0
2009-11-09 06:46:00,83.345,83.36,83.34,83.36,290200000.0
2009-11-09 06:47:00,83.36,83.36,83.35,83.36,279000000.0
2009-11-09 06:48:00,83.36,83.405,83.36,83.4,308200000.0
2009-11-09 06:49:00,83.4,83.42,83.395,83.4,299600000.0
2009-11-09 06:50:00,83.4,83.43,83.4,83.43,226400000.0
2009-11-09 06:51:00,83.43,83.44,83.41,83.42,207700000.0
2009-11-09 06:52:00,83.42,83.435,83.42,83.425,197000000.0
2009-11-09 06:53:00,83.445,83.455,83.44,83.455,201100000.0
2009-11-09 06:54:00,83.455,83.485,83.455,83.485,331300000.0
2009-11-09 06:55:00,83.475,83.505,83.46,83.5,501900000.0
2009-11-09 06:56:00,83.5,83.505,83.48,83.485,359800000.0
2009-11-09 06:57:00,83.485,83.49,83.485,83.485,76200000.0
2009-11-09 06:58:00,83.485,83.495,83.475,83.485,286700000.0
2009-11-09 06:59:00,83.485,83.485,83.455,83.465,208200000.0
2009-11-09 07:00:00,83.465,83.495,83.465,83.49,160700000.0
2009-11-09 07:01:00,83.49,83.49,83.48,83.48,261500000.0
2009-11-09 07:02:00,83.475,83.505,83.475,83.495,328600000.0
2009-11-09 07:03:00,83.5,83.5,83.46,83.48,256500000.0
2009-11-09 07:04:00,83.48,83.48,83.47,83.47,146400000.0
2009-11-09 07:05:00,83.47,83.485,83.465,83.465,390200000.0
2009-11-09 07:06:00,83.46,83.465,83.455,83.46,266300000.0
2009-11-09 07:07:00,83.465,83.475,83.43,83.45,226500000.0
2009-11-09 07:08:00,83.45,83.46,83.445,83.45,221700000.0
2009-11-09 07:09:00,83.465,83.515,83.455,83.495,485500000.0
2009-11-09 07:10:00,83.49,83.49,83.465,83.47,209200000.0
2009-11-09 07:11:00,83.47,83.48,83.455,83.47,375000000.0
2009-11-09 07:12:00,83.47,83.495,83.47,83.49,437100000.0
2009-11-09 07:13:00,83.49,83.495,83.475,83.495,269100000.0
2009-11-09 07:14:00,83.495,83.495,83.485,83.485,132200000.0
2009-11-09 07:15:00,83.485,83.485,83.48,83.48,68600000.0
2009-11-09 07:16:00,83.48,83.48,83.45,83.46,262800000.0
2009-11-09 07:17:00,83.46,83.46,83.42,83.42,402800000.0
2009-11-09 07:18:00,83.42,83.42,83.395,83.4,186500000.0
2009-11-09 07:19:00,83.4,83.405,83.4,83.405,104100000.0
2009-11-09 07:20:00,83.405,83.415,83.405,83.405,223700000.0
2009-11-09 07:21:00,83.405,83.415,83.4,83.41,255400000.0
2009-11-09 07:22:00,83.41,83.41,83.38,83.39,374500000.0
2009-11-09 07:23:00,83.39,83.4,83.385,83.395,152600000.0
2009-11-09 07:24:00,83.395,83.42,83.395,83.405,362000000.0
2009-11-09 07:25:00,83.405,83.41,83.4,83.4,324600000.0
2009-11-09 07:26:00,83.4,83.41,83.35,83.36,515099999.0
2009-11-09 07:27:00,83.36,83.36,83.33,83.33,475000000.0
2009-11-09 07:28:00,83.33,83.33,83.29,83.29,442100000.0
2009-11-09 07:29:00,83.29,83.29,83.26,83.28,318000000.0
2009-11-09 07:30:00,83.275,83.28,83.26,83.27,426100000.0
2009-11-09 07:31:00,83.27,83.305,83.27,83.305,288400000.0
2009-11-09 07:32:00,83.305,83.31,83.29,83.31,125700000.0
2009-11-09 07:33:00,83.305,83.32,83.305,83.315,189000000.0
2009-11-09 07:34:00,83.31,83.34,83.305,83.34,181300000.0
2009-11-09 07:35:00,83.34,83.345,83.335,83.345,42500000.0
2009-11-09 07:36:00,83.345,83.345,83.345,83.345,11400000.0
2009-11-09 07:37:00,83.345,83.345,83.345,83.345,85100000.0
2009-11-09 07:38:00,83.345,83.405,83.345,83.39,310400001.0
2009-11-09 07:39:00,83.385,83.395,83.38,83.38,232700000.0
2009-11-09 07:40:00,83.38,83.385,83.375,83.375,130300000.0
2009-11-09 07:41:00,83.375,83.4,83.375,83.395,153500000.0
2009-11-09 07:42:00,83.395,83.4,83.385,83.395,234300000.0
2009-11-09 07:43:00,83.4,83.415,83.395,83.4,177000000.0
2009-11-09 07:44:00,83.4,83.415,83.4,83.405,183300000.0
2009-11-09 07:45:00,83.405,83.41,83.385,83.39,405800000.0
2009-11-09 07:46:00,83.39,83.39,83.36,83.375,188200000.0
2009-11-09 07:47:00,83.375,83.375,83.37,83.37,170400000.0
2009-11-09 07:48:00,83.375,83.375,83.33,83.345,479800000.0
2009-11-09 07:49:00,83.345,83.345,83.335,83.345,294900000.0
2009-11-09 07:50:00,83.345,83.375,83.34,83.365,388999999.0
2009-11-09 07:51:00,83.365,83.375,83.35,83.355,367800000.0
2009-11-09 07:52:00,83.35,83.355,83.335,83.34,446600000.0
2009-11-09 07:53:00,83.34,83.34,83.33,83.335,70700000.0
2009-11-09 07:54:00,83.335,83.335,83.31,83.31,297300000.0
2009-11-09 07:55:00,83.31,83.34,83.31,83.34,230800000.0
2009-11-09 07:56:00,83.34,83.365,83.34,83.36,270600000.0
2009-11-09 07:57:00,83.36,83.39,83.355,83.39,295300000.0
2009-11-09 07:58:00,83.39,83.42,83.385,83.415,151800000.0
2009-11-09 07:59:00,83.415,83.415,83.385,83.405,403000000.0
2009-11-09 08:00:00,83.415,83.415,83.34,83.365,482100000.0
2009-11-09 08:01:00,83.37,83.38,83.355,83.355,346700000.0
2009-11-09 08:02:00,83.365,83.365,83.31,83.315,180100000.0
2009-11-09 08:03:00,83.315,83.315,83.295,83.31,206600000.0
2009-11-09 08:04:00,83.31,83.31,83.285,83.285,210400000.0
2009-11-09 08:05:00,83.285,83.345,83.285,83.315,315300001.0
2009-11-09 08:06:00,83.315,83.32,83.295,83.295,345000000.0
2009-11-09 08:07:00,83.295,83.325,83.295,83.295,300000000.0
2009-11-09 08:08:00,83.29,83.31,83.285,83.295,292700000.0
2009-11-09 08:09:00,83.295,83.315,83.265,83.27,254800000.0
2009-11-09 08:10:00,83.27,83.305,83.265,83.3,371700000.0
2009-11-09 08:11:00,83.3,83.315,83.295,83.315,293000000.0
2009-11-09 08:12:00,83.315,83.325,83.305,83.32,81800000.0
2009-11-09 08:13:00,83.32,83.325,83.295,83.3,133800000.0
2009-11-09 08:14:00,83.3,83.335,83.29,83.32,215600000.0
2009-11-09 08:15:00,83.335,83.355,83.335,83.35,83600000.0
2009-11-09 08:16:00,83.35,83.35,83.34,83.34,78600000.0
2009-11-09 08:17:00,83.34,83.355,83.335,83.335,62100000.0
2009-11-09 08:18:00,83.335,83.36,83.33,83.345,151100000.0
2009-11-09 08:19:00,83.345,83.35,83.295,83.33,198300000.0
2009-11-09 08:20:00,83.33,83.34,83.33,83.335,112100000.0
2009-11-09 08:21:00,83.335,83.335,83.325,83.325,93300000.0
2009-11-09 08:22:00,83.325,83.335,83.325,83.335,369000000.0
2009-11-09 08:23:00,83.335,83.345,83.33,83.345,43700000.0
2009-11-09 08:24:00,83.345,83.35,83.33,83.33,163400000.0
2009-11-09 08:25:00,83.33,83.345,83.33,83.34,235400000.0
2009-11-09 08:26:00,83.34,83.34,83.295,83.31,427200001.0
2009-11-09 08:27:00,83.32,83.32,83.285,83.285,109600000.0
2009-11-09 08:28:00,83.285,83.285,83.265,83.265,205500000.0
2009-11-09 08:29:00,83.275,83.29,83.265,83.29,471700000.0
2009-11-09 08:30:00,83.285,83.315,83.27,83.305,344000000.0
2009-11-09 08:31:00,83.305,83.31,83.3,83.3,78200000.0
2009-11-09 08:32:00,83.3,83.3,83.29,83.295,85100000.0
2009-11-09 08:33:00,83.295,83.31,83.295,83.295,181700000.0
2009-11-09 08:34:00,83.3,83.3,83.295,83.295,133200000.0
2009-11-09 08:35:00,83.3,83.3,83.29,83.29,77500000.0
2009-11-09 08:36:00,83.29,83.295,83.28,83.29,356600000.0
2009-11-09 08:37:00,83.29,83.295,83.265,83.265,341900000.0
2009-11-09 08:38:00,83.265,83.305,83.265,83.3,293800000.0
2009-11-09 08:39:00,83.3,83.3,83.265,83.265,316700000.0
2009-11-09 08:40:00,83.265,83.265,83.25,83.25,90100000.0
2009-11-09 08:41:00,83.255,83.265,83.255,83.265,167300000.0
2009-11-09 08:42:00,83.265,83.265,83.24,83.24,203900000.0
2009-11-09 08:43:00,83.24,83.25,83.195,83.2,318600000.0
2009-11-09 08:44:00,83.2,83.23,83.2,83.215,316100000.0
2009-11-09 08:45:00,83.22,83.23,83.215,83.22,247599999.0
2009-11-09 08:46:00,83.225,83.225,83.215,83.215,309300000.0
2009-11-09 08:47:00,83.215,83.24,83.215,83.23,173000000.0
2009-11-09 08:48:00,83.23,83.23,83.195,83.2,352400000.0
2009-11-09 08:49:00,83.2,83.22,83.19,83.2,587800000.0
2009-11-09 08:50:00,83.2,83.21,83.195,83.205,412000000.0
2009-11-09 08:51:00,83.21,83.235,83.21,83.225,146700000.0
2009-11-09 08:52:00,83.225,83.235,83.195,83.21,207200000.0
2009-11-09 08:53:00,83.22,83.235,83.205,83.23,324100000.0
2009-11-09 08:54:00,83.23,83.245,83.22,83.24,506300000.0
2009-11-09 08:55:00,83.235,83.235,83.22,83.22,129700000.0
2009-11-09 08:56:00,83.225,83.25,83.215,83.24,223400000.0
2009-11-09 08:57:00,83.24,83.26,83.235,83.25,69800000.0
2009-11-09 08:58:00,83.25,83.25,83.245,83.245,89300000.0
2009-11-09 08:59:00,83.25,83.265,83.245,83.26,76700000.0
2009-11-09 09:00:00,83.26,83.285,83.23,83.285,153200000.0
2009-11-09 09:01:00,83.29,83.305,83.275,83.305,47500000.0
2009-11-09 09:02:00,83.305,83.38,83.305,83.365,509300000.0
2009-11-09 09:03:00,83.365,83.37,83.345,83.365,151800000.0
2009-11-09 09:04:00,83.365,83.375,83.36,83.37,283500000.0
2009-11-09 09:05:00,83.37,83.46,83.365,83.43,596600000.0
2009-11-09 09:06:00,83.43,83.46,83.43,83.43,477000000.0
2009-11-09 09:07:00,83.43,83.435,83.405,83.41,474800000.0
2009-11-09 09:08:00,83.41,83.415,83.34,83.34,495600000.0
2009-11-09 09:09:00,83.335,83.38,83.33,83.38,329400000.0
2009-11-09 09:10:00,83.38,83.425,83.38,83.405,716900000.0
2009-11-09 09:11:00,83.41,83.41,83.37,83.39,858099999.0
2009-11-09 09:12:00,83.375,83.385,83.345,83.35,627699998.0
2009-11-09 09:13:00,83.35,83.39,83.35,83.38,653399999.0
2009-11-09 09:14:00,83.38,83.395,83.37,83.37,534800000.0
2009-11-09 09:15:00,83.375,83.375,83.35,83.355,400400000.0
2009-11-09 09:16:00,83.355,83.425,83.355,83.42,705800002.0
2009-11-09 09:17:00,83.42,83.455,83.4,83.41,715400001.0
2009-11-09 09:18:00,83.41,83.415,83.405,83.405,664000000.0
2009-11-09 09:19:00,83.405,83.46,83.405,83.45,389400000.0
2009-11-09 09:20:00,83.445,83.455,83.43,83.445,566400001.0
2009-11-09 09:21:00,83.45,83.455,83.425,83.43,503800000.0
2009-11-09 09:22:00,83.43,83.44,83.355,83.355,715799999.0
2009-11-09 09:23:00,83.355,83.41,83.355,83.4,675200001.0
2009-11-09 09:24:00,83.4,83.43,83.395,83.425,446500000.0
2009-11-09 09:25:00,83.425,83.515,83.42,83.51,510400000.0
2009-11-09 09:26:00,83.5,83.505,83.465,83.47,555800000.0
2009-11-09 09:27:00,83.47,83.48,83.46,83.47,421099999.0
2009-11-09 09:28:00,83.47,83.505,83.465,83.495,446000000.0
2009-11-09 09:29:00,83.495,83.505,83.47,83.5,530199999.0
2009-11-09 09:30:00,83.5,83.52,83.45,83.45,528200000.0
2009-11-09 09:31:00,83.45,83.46,83.42,83.42,536400000.0
2009-11-09 09:32:00,83.42,83.425,83.395,83.42,566399998.0
2009-11-09 09:33:00,83.425,83.47,83.425,83.45,462700001.0
2009-11-09 09:34:00,83.455,83.515,83.455,83.505,670900000.0
2009-11-09 09:35:00,83.51,83.515,83.49,83.5,661099998.0
2009-11-09 09:36:00,83.5,83.525,83.49,83.505,585999999.0
2009-11-09 09:37:00,83.51,83.525,83.505,83.51,574600000.0
2009-11-09 09:38:00,83.51,83.515,83.485,83.485,463200000.0
2009-11-09 09:39:00,83.485,83.5,83.48,83.5,480699999.0
2009-11-09 09:40:00,83.5,83.52,83.49,83.49,733400000.0
2009-11-09 09:41:00,83.485,83.49,83.47,83.475,479100000.0
2009-11-09 09:42:00,83.475,83.495,83.445,83.46,544399999.0
2009-11-09 09:43:00,83.465,83.47,83.445,83.465,459000001.0
2009-11-09 09:44:00,83.46,83.48,83.45,83.47,608100000.0
2009-11-09 09:45:00,83.47,83.5,83.47,83.5,491000000.0
2009-11-09 09:46:00,83.5,83.515,83.5,83.51,479500000.0
2009-11-09 09:47:00,83.51,83.55,83.51,83.54,403500000.0
2009-11-09 09:48:00,83.545,83.565,83.515,83.52,423100000.0
2009-11-09 09:49:00,83.52,83.52,83.495,83.495,559800000.0
2009-11-09 09:50:00,83.495,83.535,83.49,83.53,824500001.0
2009-11-09 09:51:00,83.53,83.545,83.53,83.54,489600000.0
2009-11-09 09:52:00,83.54,83.55,83.535,83.535,194300000.0
2009-11-09 09:53:00,83.535,83.565,83.535,83.55,437800000.0
2009-11-09 09:54:00,83.55,83.595,83.545,83.565,581300000.0
2009-11-09 09:55:00,83.575,83.575,83.535,83.54,404599998.0
2009-11-09 09:56:00,83.545,83.555,83.525,83.54,731399996.0
2009-11-09 09:57:00,83.535,83.545,83.505,83.525,700600000.0
2009-11-09 09:58:00,83.525,83.535,83.525,83.525,356000000.0
2009-11-09 09:59:00,83.525,83.53,83.495,83.5,503500000.0
2009-11-09 10:00:00,83.5,83.58,83.495,83.57,426200000.0
2009-11-09 10:01:00,83.57,83.575,83.52,83.53,716299999.0
2009-11-09 10:02:00,83.53,83.55,83.51,83.545,631900001.0
2009-11-09 10:03:00,83.545,83.565,83.53,83.55,792600001.0
2009-11-09 10:04:00,83.545,83.555,83.535,83.54,392900000.0
2009-11-09 10:05:00,83.54,83.56,83.535,83.555,943500001.0
2009-11-09 10:06:00,83.555,83.57,83.53,83.54,632000001.0
2009-11-09 10:07:00,83.54,83.545,83.505,83.515,285700000.0
2009-11-09 10:08:00,83.515,83.525,83.5,83.52,433900000.0
2009-11-09 10:09:00,83.525,83.525,83.5,83.505,414900001.0
2009-11-09 10:10:00,83.505,83.555,83.505,83.55,688700000.0
2009-11-09 10:11:00,83.55,83.555,83.535,83.545,362100001.0
2009-11-09 10:12:00,83.545,83.555,83.53,83.54,349300000.0
2009-11-09 10:13:00,83.545,83.565,83.54,83.545,436000000.0
2009-11-09 10:14:00,83.545,83.545,83.5,83.515,515600000.0
2009-11-09 10:15:00,83.515,83.52,83.485,83.485,495400000.0
2009-11-09 10:16:00,83.48,83.5,83.48,83.5,497899999.0
2009-11-09 10:17:00,83.5,83.505,83.465,83.485,577099999.0
2009-11-09 10:18:00,83.485,83.51,83.48,83.505,769700001.0
2009-11-09 10:19:00,83.5,83.515,83.485,83.5,624600000.0
2009-11-09 10:20:00,83.5,83.515,83.495,83.515,274200000.0
2009-11-09 10:21:00,83.515,83.535,83.51,83.525,410600000.0
2009-11-09 10:22:00,83.525,83.54,83.48,83.485,300200000.0
2009-11-09 10:23:00,83.485,83.49,83.46,83.485,321200000.0
2009-11-09 10:24:00,83.485,83.485,83.465,83.475,474499997.0
2009-11-09 10:25:00,83.475,83.475,83.46,83.46,331600000.0
2009-11-09 10:26:00,83.46,83.48,83.46,83.475,368200000.0
2009-11-09 10:27:00,83.47,83.49,83.46,83.475,637400000.0
2009-11-09 10:28:00,83.475,83.495,83.465,83.47,365400000.0
2009-11-09 10:29:00,83.47,83.475,83.465,83.47,123900000.0
2009-11-09 10:30:00,83.47,83.495,83.465,83.495,262700000.0
2009-11-09 10:31:00,83.485,83.5,83.47,83.48,284800000.0
2009-11-09 10:32:00,83.48,83.525,83.48,83.525,474700001.0
2009-11-09 10:33:00,83.525,83.54,83.525,83.53,447200000.0
2009-11-09 10:34:00,83.53,83.55,83.53,83.535,208700000.0
2009-11-09 10:35:00,83.53,83.54,83.505,83.51,584200000.0
2009-11-09 10:36:00,83.51,83.535,83.51,83.52,460099999.0
2009-11-09 10:37:00,83.52,83.535,83.515,83.53,192900000.0
2009-11-09 10:38:00,83.525,83.535,83.525,83.53,122300000.0
2009-11-09 10:39:00,83.525,83.535,83.52,83.535,314099999.0
2009-11-09 10:40:00,83.53,83.545,83.52,83.54,204400000.0
2009-11-09 10:41:00,83.54,83.55,83.525,83.54,664700002.0
2009-11-09 10:42:00,83.535,83.565,83.535,83.555,478400003.0
2009-11-09 10:43:00,83.56,83.575,83.545,83.57,824100000.0
2009-11-09 10:44:00,83.57,83.57,83.535,83.555,630099998.0
2009-11-09 10:45:00,83.55,83.56,83.52,83.535,709799999.0
2009-11-09 10:46:00,83.535,83.535,83.505,83.515,305700000.0
2009-11-09 10:47:00,83.51,83.53,83.505,83.525,495500000.0
2009-11-09 10:48:00,83.525,83.53,83.49,83.495,445700000.0
2009-11-09 10:49:00,83.5,83.505,83.48,83.5,514299999.0
2009-11-09 10:50:00,83.51,83.545,83.495,83.53,619600000.0
2009-11-09 10:51:00,83.53,83.54,83.52,83.53,391400000.0
2009-11-09 10:52:00,83.53,83.535,83.525,83.535,231700000.0
2009-11-09 10:53:00,83.54,83.54,83.485,83.49,437300000.0
2009-11-09 10:54:00,83.49,83.495,83.455,83.465,483900000.0
2009-11-09 10:55:00,83.465,83.485,83.46,83.485,383100000.0
2009-11-09 10:56:00,83.485,83.495,83.48,83.48,231100000.0
2009-11-09 10:57:00,83.48,83.48,83.465,83.475,175500000.0
2009-11-09 10:58:00,83.47,83.48,83.455,83.47,415900000.0
2009-11-09 10:59:00,83.475,83.49,83.46,83.47,484400000.0
2009-11-09 11:00:00,83.475,83.49,83.475,83.475,252000000.0
2009-11-09 11:01:00,83.475,83.475,83.45,83.47,399700000.0
2009-11-09 11:02:00,83.475,83.49,83.465,83.475,653100000.0
2009-11-09 11:03:00,83.48,83.48,83.47,83.475,201700000.0
2009-11-09 11:04:00,83.475,83.475,83.445,83.46,385600000.0
2009-11-09 11:05:00,83.46,83.46,83.435,83.44,759200001.0
2009-11-09 11:06:00,83.44,83.44,83.415,83.415,357100000.0
2009-11-09 11:07:00,83.42,83.435,83.41,83.42,404000001.0
2009-11-09 11:08:00,83.42,83.43,83.34,83.34,714299999.0
2009-11-09 11:09:00,83.345,83.355,83.33,83.345,824100003.0
2009-11-09 11:10:00,83.345,83.355,83.325,83.33,590300001.0
2009-11-09 11:11:00,83.33,83.335,83.315,83.325,667100000.0
2009-11-09 11:12:00,83.33,83.355,83.325,83.34,610700001.0
2009-11-09 11:13:00,83.34,83.35,83.33,83.34,567400001.0
2009-11-09 11:14:00,83.34,83.35,83.335,83.35,486400000.0
2009-11-09 11:15:00,83.35,83.38,83.345,83.36,602600000.0
2009-11-09 11:16:00,83.36,83.37,83.35,83.355,588700001.0
2009-11-09 11:17:00,83.355,83.4,83.355,83.39,539399998.0
2009-11-09 11:18:00,83.395,83.405,83.39,83.4,367300000.0
2009-11-09 11:19:00,83.4,83.41,83.385,83.39,328200000.0
2009-11-09 11:20:00,83.385,83.415,83.385,83.4,190700000.0
2009-11-09 11:21:00,83.4,83.42,83.4,83.41,92600000.0
2009-11-09 11:22:00,83.41,83.425,83.41,83.42,156500000.0
2009-11-09 11:23:00,83.42,83.465,83.415,83.455,117100000.0
2009-11-09 11:24:00,83.455,83.465,83.43,83.43,273100000.0
2009-11-09 11:25:00,83.43,83.435,83.42,83.43,364700001.0
2009-11-09 11:26:00,83.43,83.43,83.4,83.4,372500000.0
2009-11-09 11:27:00,83.405,83.43,83.405,83.425,274600000.0
2009-11-09 11:28:00,83.43,83.44,83.41,83.435,525800002.0
2009-11-09 11:29:00,83.435,83.455,83.42,83.425,595000000.0
2009-11-09 11:30:00,83.425,83.47,83.4,83.46,926199996.0
2009-11-09 11:31:00,83.465,83.48,83.45,83.455,885700001.0
2009-11-09 11:32:00,83.455,83.475,83.455,83.47,396799999.0
2009-11-09 11:33:00,83.47,83.47,83.445,83.45,588100000.0
2009-11-09 11:34:00,83.45,83.465,83.44,83.465,665199999.0
2009-11-09 11:35:00,83.465,83.515,83.465,83.505,687100000.0
2009-11-09 11:36:00,83.51,83.52,83.495,83.505,245600000.0
2009-11-09 11:37:00,83.505,83.515,83.5,83.51,386200000.0
2009-11-09 11:38:00,83.515,83.52,83.505,83.51,562500000.0
2009-11-09 11:39:00,83.51,83.53,83.51,83.525,639900000.0
2009-11-09 11:40:00,83.525,83.54,83.515,83.52,586700000.0
2009-11-09 11:41:00,83.52,83.545,83.51,83.53,774700002.0
2009-11-09 11:42:00,83.52,83.525,83.51,83.515,374300000.0
2009-11-09 11:43:00,83.515,83.545,83.505,83.54,579899998.0
2009-11-09 11:44:00,83.54,83.56,83.53,83.55,546800000.0
2009-11-09 11:45:00,83.555,83.56,83.55,83.555,110400000.0
2009-11-09 11:46:00,83.555,83.57,83.54,83.545,396600000.0
2009-11-09 11:47:00,83.54,83.56,83.54,83.545,562799999.0
2009-11-09 11:48:00,83.56,83.57,83.55,83.57,433900000.0
2009-11-09 11:49:00,83.565,83.59,83.56,83.585,333400000.0
2009-11-09 11:50:00,83.585,83.615,83.575,83.595,524000001.0
2009-11-09 11:51:00,83.595,83.665,83.595,83.66,740200001.0
2009-11-09 11:52:00,83.655,83.69,83.64,83.65,648799999.0
2009-11-09 11:53:00,83.65,83.66,83.635,83.645,507200001.0
2009-11-09 11:54:00,83.645,83.645,83.61,83.63,622999998.0
2009-11-09 11:55:00,83.625,83.63,83.61,83.615,446800001.0
2009-11-09 11:56:00,83.615,83.62,83.6,83.6,467000002.0
2009-11-09 11:57:00,83.6,83.605,83.57,83.58,724400000.0
2009-11-09 11:58:00,83.58,83.58,83.56,83.57,761300001.0
2009-11-09 11:59:00,83.57,83.58,83.56,83.57,420500000.0
2009-11-09 12:00:00,83.57,83.58,83.565,83.565,615900000.0
2009-11-09 12:01:00,83.565,83.58,83.555,83.565,622900001.0
2009-11-09 12:02:00,83.565,83.585,83.565,83.57,713200002.0
2009-11-09 12:03:00,83.57,83.605,83.565,83.6,756700000.0
2009-11-09 12:04:00,83.6,83.63,83.6,83.615,915300000.0
2009-11-09 12:05:00,83.615,83.615,83.59,83.59,601799999.0
2009-11-09 12:06:00,83.595,83.595,83.575,83.585,578900000.0
2009-11-09 12:07:00,83.585,83.59,83.55,83.55,394000001.0
2009-11-09 12:08:00,83.55,83.57,83.55,83.57,670399999.0
2009-11-09 12:09:00,83.565,83.585,83.56,83.56,396900003.0
2009-11-09 12:10:00,83.55,83.55,83.52,83.53,471800000.0
2009-11-09 12:11:00,83.53,83.545,83.525,83.535,374700000.0
2009-11-09 12:12:00,83.535,83.55,83.525,83.54,488199999.0
2009-11-09 12:13:00,83.54,83.545,83.505,83.51,552399999.0
2009-11-09 12:14:00,83.51,83.515,83.5,83.505,322200000.0
2009-11-09 12:15:00,83.51,83.51,83.47,83.47,307300000.0
2009-11-09 12:16:00,83.475,83.48,83.455,83.46,437400003.0
2009-11-09 12:17:00,83.46,83.46,83.445,83.455,521999998.0
2009-11-09 12:18:00,83.45,83.47,83.425,83.425,465900000.0
2009-11-09 12:19:00,83.425,83.44,83.39,83.415,790299999.0
2009-11-09 12:20:00,83.41,83.435,83.41,83.435,743099998.0
2009-11-09 12:21:00,83.44,83.46,83.425,83.445,631599999.0
2009-11-09 12:22:00,83.45,83.45,83.42,83.43,519900001.0
2009-11-09 12:23:00,83.43,83.43,83.415,83.425,395800001.0
2009-11-09 12:24:00,83.425,83.445,83.415,83.435,400699999.0
2009-11-09 12:25:00,83.44,83.44,83.4,83.415,332300002.0
2009-11-09 12:26:00,83.41,83.455,83.405,83.455,327499999.0
2009-11-09 12:27:00,83.455,83.475,83.435,83.46,418499998.0
2009-11-09 12:28:00,83.46,83.48,83.45,83.455,322300000.0
2009-11-09 12:29:00,83.455,83.465,83.44,83.45,346200000.0
2009-11-09 12:30:00,83.45,83.455,83.435,83.45,484200000.0
2009-11-09 12:31:00,83.445,83.45,83.435,83.445,635000000.0
2009-11-09 12:32:00,83.445,83.45,83.445,83.445,205800000.0
2009-11-09 12:33:00,83.445,83.455,83.42,83.425,679800002.0
2009-11-09 12:34:00,83.425,83.435,83.385,83.385,378800000.0
2009-11-09 12:35:00,83.385,83.43,83.385,83.43,714899999.0
2009-11-09 12:36:00,83.43,83.46,83.425,83.43,620699996.0
2009-11-09 12:37:00,83.435,83.455,83.415,83.445,439299999.0
2009-11-09 12:38:00,83.445,83.465,83.445,83.45,586400001.0
2009-11-09 12:39:00,83.45,83.45,83.41,83.415,741700001.0
2009-11-09 12:40:00,83.42,83.435,83.4,83.4,512100001.0
2009-11-09 12:41:00,83.4,83.43,83.395,83.395,473200000.0
2009-11-09 12:42:00,83.395,83.44,83.39,83.44,322000000.0
2009-11-09 12:43:00,83.44,83.455,83.435,83.45,116600000.0
2009-11-09 12:44:00,83.45,83.46,83.44,83.455,461899996.0
2009-11-09 12:45:00,83.455,83.47,83.45,83.45,328800000.0
2009-11-09 12:46:00,83.45,83.46,83.44,83.44,302100000.0
2009-11-09 12:47:00,83.44,83.455,83.425,83.44,314900000.0
2009-11-09 12:48:00,83.44,83.46,83.44,83.46,299600001.0
2009-11-09 12:49:00,83.455,83.465,83.435,83.46,363199999.0
2009-11-09 12:50:00,83.46,83.475,83.46,83.47,151200000.0
2009-11-09 12:51:00,83.465,83.47,83.455,83.46,228200000.0
2009-11-09 12:52:00,83.46,83.46,83.445,83.45,295099998.0
2009-11-09 12:53:00,83.45,83.46,83.45,83.455,120000000.0
2009-11-09 12:54:00,83.45,83.475,83.445,83.475,437600000.0
2009-11-09 12:55:00,83.475,83.495,83.475,83.49,413100002.0
2009-11-09 12:56:00,83.49,83.5,83.465,83.465,563599999.0
2009-11-09 12:57:00,83.465,83.47,83.46,83.47,206300000.0
2009-11-09 12:58:00,83.47,83.475,83.46,83.47,437799999.0
2009-11-09 12:59:00,83.475,83.49,83.46,83.475,423800000.0
2009-11-09 13:00:00,83.48,83.495,83.475,83.485,386100000.0
2009-11-09 13:01:00,83.485,83.495,83.475,83.485,296400000.0
2009-11-09 13:02:00,83.495,83.495,83.48,83.48,188900000.0
2009-11-09 13:03:00,83.48,83.49,83.48,83.49,211800000.0
2009-11-09 13:04:00,83.49,83.525,83.49,83.51,602400000.0
2009-11-09 13:05:00,83.51,83.51,83.495,83.505,304400000.0
2009-11-09 13:06:00,83.505,83.515,83.5,83.51,620199999.0
2009-11-09 13:07:00,83.51,83.515,83.5,83.51,319900000.0
2009-11-09 13:08:00,83.51,83.51,83.465,83.465,867199997.0
2009-11-09 13:09:00,83.465,83.48,83.445,83.445,518000000.0
2009-11-09 13:10:00,83.445,83.465,83.44,83.455,358500000.0
2009-11-09 13:11:00,83.45,83.49,83.45,83.48,434600000.0
2009-11-09 13:12:00,83.48,83.48,83.46,83.475,612300000.0
2009-11-09 13:13:00,83.475,83.48,83.44,83.45,121000000.0
2009-11-09 13:14:00,83.45,83.46,83.435,83.46,365100000.0
2009-11-09 13:15:00,83.46,83.46,83.435,83.445,821799999.0
2009-11-09 13:16:00,83.445,83.445,83.425,83.425,546999999.0
2009-11-09 13:17:00,83.425,83.43,83.405,83.42,649800000.0
2009-11-09 13:18:00,83.42,83.42,83.41,83.415,373399999.0
2009-11-09 13:19:00,83.415,83.42,83.405,83.415,246500000.0
2009-11-09 13:20:00,83.415,83.42,83.41,83.41,596900001.0
2009-11-09 13:21:00,83.405,83.41,83.385,83.395,453800002.0
2009-11-09 13:22:00,83.4,83.4,83.375,83.385,510300000.0
2009-11-09 13:23:00,83.385,83.41,83.385,83.41,333500000.0
2009-11-09 13:24:00,83.41,83.425,83.4,83.41,654300000.0
2009-11-09 13:25:00,83.41,83.415,83.39,83.39,604800001.0
2009-11-09 13:26:00,83.395,83.415,83.39,83.415,253799999.0
2009-11-09 13:27:00,83.415,83.42,83.4,83.4,498900002.0
2009-11-09 13:28:00,83.4,83.405,83.39,83.395,400000000.0
2009-11-09 13:29:00,83.395,83.4,83.375,83.375,666800000.0
2009-11-09 13:30:00,83.375,83.38,83.375,83.375,295900000.0
2009-11-09 13:31:00,83.375,83.385,83.36,83.385,412000000.0
2009-11-09 13:32:00,83.385,83.395,83.375,83.395,183400000.0
2009-11-09 13:33:00,83.395,83.4,83.385,83.4,360900002.0
2009-11-09 13:34:00,83.42,83.45,83.41,83.44,230500000.0
2009-11-09 13:35:00,83.445,83.445,83.425,83.43,294800000.0
2009-11-09 13:36:00,83.43,83.44,83.43,83.435,266900000.0
2009-11-09 13:37:00,83.435,83.445,83.41,83.42,410400001.0
2009-11-09 13:38:00,83.42,83.425,83.41,83.42,290399999.0
2009-11-09 13:39:00,83.42,83.425,83.38,83.38,357400001.0
2009-11-09 13:40:00,83.38,83.395,83.38,83.395,217100000.0
2009-11-09 13:41:00,83.39,83.405,83.385,83.39,300900002.0
2009-11-09 13:42:00,83.395,83.405,83.39,83.395,235400000.0
2009-11-09 13:43:00,83.395,83.395,83.385,83.385,77300000.0
2009-11-09 13:44:00,83.38,83.38,83.37,83.38,74000000.0
2009-11-09 13:45:00,83.38,83.415,83.38,83.415,551000000.0
2009-11-09 13:46:00,83.415,83.43,83.415,83.42,382000000.0
2009-11-09 13:47:00,83.42,83.42,83.405,83.41,370900000.0
2009-11-09 13:48:00,83.41,83.41,83.395,83.395,387200001.0
2009-11-09 13:49:00,83.395,83.41,83.39,83.395,396500000.0
2009-11-09 13:50:00,83.405,83.41,83.375,83.375,322100001.0
2009-11-09 13:51:00,83.365,83.365,83.355,83.36,200700000.0
2009-11-09 13:52:00,83.36,83.36,83.325,83.33,379200000.0
2009-11-09 13:53:00,83.325,83.33,83.31,83.32,336800000.0
2009-11-09 13:54:00,83.32,83.335,83.315,83.325,556099999.0
2009-11-09 13:55:00,83.33,83.34,83.325,83.335,216500000.0
2009-11-09 13:56:00,83.34,83.34,83.325,83.33,222900000.0
2009-11-09 13:57:00,83.33,83.33,83.31,83.325,395700000.0
2009-11-09 13:58:00,83.325,83.355,83.32,83.34,241000000.0
2009-11-09 13:59:00,83.34,83.34,83.33,83.335,462700000.0
2009-11-09 14:00:00,83.335,83.34,83.305,83.31,502000002.0
2009-11-09 14:01:00,83.315,83.325,83.31,83.315,283100001.0
2009-11-09 14:02:00,83.315,83.34,83.315,83.335,417000001.0
2009-11-09 14:03:00,83.335,83.35,83.335,83.345,544400001.0
2009-11-09 14:04:00,83.345,83.35,83.34,83.35,475600000.0
2009-11-09 14:05:00,83.345,83.375,83.34,83.36,548799999.0
2009-11-09 14:06:00,83.36,83.37,83.36,83.37,268400000.0
2009-11-09 14:07:00,83.37,83.38,83.35,83.365,259400000.0
2009-11-09 14:08:00,83.365,83.385,83.355,83.385,402200000.0
2009-11-09 14:09:00,83.385,83.43,83.37,83.43,574399999.0
2009-11-09 14:10:00,83.43,83.435,83.415,83.42,427600000.0
2009-11-09 14:11:00,83.42,83.425,83.41,83.415,330200000.0
2009-11-09 14:12:00,83.415,83.43,83.415,83.43,557900000.0
2009-11-09 14:13:00,83.425,83.435,83.42,83.425,347800000.0
2009-11-09 14:14:00,83.42,83.43,83.41,83.42,388800002.0
2009-11-09 14:15:00,83.42,83.445,83.415,83.445,557899998.0
2009-11-09 14:16:00,83.445,83.445,83.415,83.425,792100000.0
2009-11-09 14:17:00,83.425,83.445,83.405,83.43,526200000.0
2009-11-09 14:18:00,83.43,83.44,83.425,83.43,274000000.0
2009-11-09 14:19:00,83.43,83.455,83.425,83.445,530600001.0
2009-11-09 14:20:00,83.44,83.47,83.435,83.46,382200003.0
2009-11-09 14:21:00,83.455,83.455,83.43,83.43,176100000.0
2009-11-09 14:22:00,83.43,83.445,83.425,83.445,286400000.0
2009-11-09 14:23:00,83.445,83.465,83.44,83.46,346800000.0
2009-11-09 14:24:00,83.46,83.505,83.455,83.505,437700000.0
2009-11-09 14:25:00,83.505,83.515,83.475,83.475,441699999.0
2009-11-09 14:26:00,83.47,83.49,83.47,83.485,250700000.0
2009-11-09 14:27:00,83.48,83.485,83.465,83.47,386700000.0
2009-11-09 14:28:00,83.47,83.535,83.47,83.525,589300001.0
2009-11-09 14:29:00,83.525,83.535,83.515,83.52,435000000.0
2009-11-09 14:30:00,83.52,83.55,83.515,83.54,437300000.0
2009-11-09 14:31:00,83.54,83.55,83.51,83.51,321500000.0
2009-11-09 14:32:00,83.51,83.545,83.51,83.545,444300000.0
2009-11-09 14:33:00,83.55,83.575,83.525,83.57,751200000.0
2009-11-09 14:34:00,83.57,83.575,83.56,83.57,692100000.0
2009-11-09 14:35:00,83.57,83.575,83.55,83.565,629299999.0
2009-11-09 14:36:00,83.565,83.565,83.54,83.555,484399999.0
2009-11-09 14:37:00,83.555,83.56,83.54,83.555,545300001.0
2009-11-09 14:38:00,83.555,83.555,83.545,83.55,310900000.0
2009-11-09 14:39:00,83.55,83.56,83.55,83.555,379300000.0
2009-11-09 14:40:00,83.555,83.585,83.55,83.58,345700000.0
2009-11-09 14:41:00,83.585,83.585,83.565,83.575,388100000.0
2009-11-09 14:42:00,83.58,83.595,83.58,83.59,440500000.0
2009-11-09 14:43:00,83.595,83.595,83.575,83.58,341800000.0
2009-11-09 14:44:00,83.58,83.585,83.575,83.58,282900000.0
2009-11-09 14:45:00,83.58,83.59,83.57,83.585,471899999.0
2009-11-09 14:46:00,83.585,83.615,83.58,83.605,540099999.0
2009-11-09 14:47:00,83.605,83.605,83.58,83.58,286800000.0
2009-11-09 14:48:00,83.58,83.6,83.56,83.595,532900000.0
2009-11-09 14:49:00,83.595,83.605,83.59,83.6,292999999.0
2009-11-09 14:50:00,83.6,83.615,83.595,83.6,259300000.0
2009-11-09 14:51:00,83.6,83.605,83.59,83.6,284100000.0
2009-11-09 14:52:00,83.6,83.615,83.595,83.61,515899999.0
2009-11-09 14:53:00,83.61,83.62,83.605,83.605,192500000.0
2009-11-09 14:54:00,83.605,83.605,83.575,83.575,359699999.0
2009-11-09 14:55:00,83.575,83.59,83.575,83.585,412900000.0
2009-11-09 14:56:00,83.585,83.585,83.565,83.575,754300000.0
2009-11-09 14:57:00,83.57,83.58,83.55,83.55,357600000.0
2009-11-09 14:58:00,83.55,83.565,83.55,83.55,227900000.0
2009-11-09 14:59:00,83.55,83.57,83.55,83.57,219900000.0
2009-11-09 15:00:00,83.57,83.58,83.56,83.58,330300000.0
2009-11-09 15:01:00,83.585,83.61,83.58,83.61,592900000.0
2009-11-09 15:02:00,83.61,83.615,83.585,83.615,504200002.0
2009-11-09 15:03:00,83.615,83.625,83.605,83.61,537499999.0
2009-11-09 15:04:00,83.61,83.62,83.595,83.595,434200001.0
2009-11-09 15:05:00,83.595,83.615,83.59,83.615,499799999.0
2009-11-09 15:06:00,83.615,83.63,83.585,83.585,809699998.0
2009-11-09 15:07:00,83.585,83.585,83.525,83.53,620000000.0
2009-11-09 15:08:00,83.53,83.545,83.52,83.535,587200000.0
2009-11-09 15:09:00,83.54,83.6,83.54,83.6,732300001.0
2009-11-09 15:10:00,83.605,83.61,83.56,83.56,464400000.0
2009-11-09 15:11:00,83.56,83.585,83.52,83.575,650600001.0
2009-11-09 15:12:00,83.585,83.585,83.535,83.545,715900000.0
2009-11-09 15:13:00,83.545,83.545,83.52,83.53,410000000.0
2009-11-09 15:14:00,83.545,83.555,83.505,83.51,406200000.0
2009-11-09 15:15:00,83.51,83.535,83.495,83.495,327000000.0
2009-11-09 15:16:00,83.495,83.52,83.495,83.51,239200000.0
2009-11-09 15:17:00,83.51,83.53,83.495,83.51,473800000.0
2009-11-09 15:18:00,83.505,83.505,83.485,83.49,473800000.0
2009-11-09 15:19:00,83.49,83.505,83.485,83.505,471700000.0
2009-11-09 15:20:00,83.495,83.5,83.445,83.445,900800001.0
2009-11-09 15:21:00,83.44,83.465,83.44,83.445,410100000.0
2009-11-09 15:22:00,83.45,83.47,83.435,83.465,638700000.0
2009-11-09 15:23:00,83.465,83.48,83.44,83.46,565400000.0
2009-11-09 15:24:00,83.455,83.46,83.45,83.45,280299999.0
2009-11-09 15:25:00,83.45,83.455,83.43,83.435,402099999.0
2009-11-09 15:26:00,83.435,83.445,83.425,83.425,658199998.0
2009-11-09 15:27:00,83.425,83.43,83.415,83.43,313700000.0
2009-11-09 15:28:00,83.43,83.435,83.415,83.415,359300000.0
2009-11-09 15:29:00,83.415,83.445,83.41,83.435,343700000.0
2009-11-09 15:30:00,83.435,83.44,83.415,83.425,341000000.0
2009-11-09 15:31:00,83.425,83.44,83.415,83.44,460900000.0
2009-11-09 15:32:00,83.44,83.49,83.44,83.475,255800000.0
2009-11-09 15:33:00,83.475,83.49,83.46,83.475,306400000.0
2009-11-09 15:34:00,83.47,83.47,83.37,83.4,454500000.0
2009-11-09 15:35:00,83.395,83.425,83.38,83.39,253800000.0
2009-11-09 15:36:00,83.39,83.44,83.39,83.43,331500000.0
2009-11-09 15:37:00,83.43,83.455,83.425,83.45,423500000.0
2009-11-09 15:38:00,83.44,83.52,83.44,83.52,354300000.0
2009-11-09 15:39:00,83.52,83.52,83.48,83.48,426500000.0
2009-11-09 15:40:00,83.47,83.5,83.465,83.495,535600000.0
2009-11-09 15:41:00,83.495,83.51,83.485,83.495,561699999.0
2009-11-09 15:42:00,83.495,83.495,83.45,83.46,621099999.0
2009-11-09 15:43:00,83.455,83.46,83.425,83.425,677400002.0
2009-11-09 15:44:00,83.425,83.445,83.415,83.435,718300001.0
2009-11-09 15:45:00,83.435,83.455,83.435,83.455,563700000.0
2009-11-09 15:46:00,83.455,83.465,83.45,83.465,451100001.0
2009-11-09 15:47:00,83.465,83.48,83.46,83.48,608100000.0
2009-11-09 15:48:00,83.48,83.495,83.47,83.49,560100000.0
2009-11-09 15:49:00,83.49,83.495,83.465,83.465,253800000.0
2009-11-09 15:50:00,83.465,83.485,83.465,83.47,425499998.0
2009-11-09 15:51:00,83.475,83.485,83.475,83.48,149700000.0
2009-11-09 15:52:00,83.48,83.49,83.48,83.49,194800000.0
2009-11-09 15:53:00,83.49,83.495,83.48,83.495,531200001.0
2009-11-09 15:54:00,83.49,83.495,83.475,83.49,655200000.0
2009-11-09 15:55:00,83.5,83.525,83.495,83.52,542000000.0
2009-11-09 15:56:00,83.52,83.53,83.515,83.515,505399999.0
2009-11-09 15:57:00,83.515,83.525,83.495,83.52,599800000.0
2009-11-09 15:58:00,83.52,83.52,83.475,83.475,401500000.0
2009-11-09 15:59:00,83.48,83.51,83.48,83.505,243400000.0
2009-11-09 16:00:00,83.505,83.52,83.495,83.515,596999999.0
2009-11-09 16:01:00,83.515,83.525,83.505,83.51,791900000.0
2009-11-09 16:02:00,83.51,83.515,83.48,83.505,561599999.0
2009-11-09 16:03:00,83.5,83.505,83.485,83.485,248400000.0
2009-11-09 16:04:00,83.485,83.505,83.48,83.495,395100001.0
2009-11-09 16:05:00,83.495,83.51,83.495,83.495,494899999.0
2009-11-09 16:06:00,83.5,83.52,83.485,83.515,580600000.0
2009-11-09 16:07:00,83.515,83.57,83.515,83.56,818399997.0
2009-11-09 16:08:00,83.56,83.62,83.545,83.6,808300000.0
2009-11-09 16:09:00,83.6,83.61,83.575,83.58,657200000.0
2009-11-09 16:10:00,83.58,83.615,83.575,83.595,486200000.0
2009-11-09 16:11:00,83.595,83.63,83.59,83.62,822400000.0
2009-11-09 16:12:00,83.61,83.615,83.6,83.6,407600001.0
2009-11-09 16:13:00,83.6,83.605,83.565,83.57,607400001.0
2009-11-09 16:14:00,83.57,83.57,83.505,83.505,515500000.0
2009-11-09 16:15:00,83.505,83.505,83.465,83.495,758299999.0
2009-11-09 16:16:00,83.49,83.5,83.435,83.435,614300001.0
2009-11-09 16:17:00,83.43,83.495,83.43,83.465,549200002.0
2009-11-09 16:18:00,83.46,83.475,83.45,83.455,524400000.0
2009-11-09 16:19:00,83.455,83.48,83.455,83.475,412300000.0
2009-11-09 16:20:00,83.475,83.475,83.455,83.46,567000000.0
2009-11-09 16:21:00,83.46,83.485,83.455,83.47,598200000.0
2009-11-09 16:22:00,83.465,83.485,83.445,83.48,809900001.0
2009-11-09 16:23:00,83.485,83.51,83.485,83.495,755500000.0
2009-11-09 16:24:00,83.495,83.5,83.475,83.485,596499998.0
2009-11-09 16:25:00,83.485,83.49,83.47,83.47,627499999.0
2009-11-09 16:26:00,83.47,83.49,83.46,83.465,501300002.0
2009-11-09 16:27:00,83.465,83.465,83.43,83.44,661999999.0
2009-11-09 16:28:00,83.445,83.455,83.42,83.45,613700000.0
2009-11-09 16:29:00,83.445,83.46,83.44,83.46,451400000.0
2009-11-09 16:30:00,83.46,83.49,83.46,83.47,554500000.0
2009-11-09 16:31:00,83.465,83.485,83.46,83.485,483200000.0
2009-11-09 16:32:00,83.485,83.485,83.445,83.45,646800001.0
2009-11-09 16:33:00,83.445,83.47,83.445,83.465,541300000.0
2009-11-09 16:34:00,83.465,83.48,83.43,83.445,671800000.0
2009-11-09 16:35:00,83.445,83.475,83.435,83.455,773100002.0
2009-11-09 16:36:00,83.445,83.47,83.425,83.455,675600000.0
2009-11-09 16:37:00,83.46,83.525,83.46,83.495,843700002.0
2009-11-09 16:38:00,83.495,83.55,83.465,83.465,744400000.0
2009-11-09 16:39:00,83.465,83.53,83.465,83.525,650900000.0
2009-11-09 16:40:00,83.525,83.57,83.49,83.495,504900000.0
2009-11-09 16:41:00,83.495,83.515,83.485,83.485,318799999.0
2009-11-09 16:42:00,83.48,83.535,83.47,83.53,534100000.0
2009-11-09 16:43:00,83.53,83.53,83.47,83.495,481100000.0
2009-11-09 16:44:00,83.5,83.5,83.44,83.47,700299999.0
2009-11-09 16:45:00,83.475,83.53,83.475,83.52,680499999.0
2009-11-09 16:46:00,83.52,83.53,83.495,83.525,672700001.0
2009-11-09 16:47:00,83.525,83.525,83.465,83.47,518899999.0
2009-11-09 16:48:00,83.465,83.49,83.44,83.445,425300001.0
2009-11-09 16:49:00,83.445,83.485,83.445,83.48,367800000.0
2009-11-09 16:50:00,83.48,83.495,83.445,83.465,706700001.0
2009-11-09 16:51:00,83.465,83.465,83.445,83.45,666399999.0
2009-11-09 16:52:00,83.45,83.475,83.45,83.465,593900001.0
2009-11-09 16:53:00,83.46,83.485,83.455,83.485,804900001.0
2009-11-09 16:54:00,83.48,83.515,83.475,83.485,842399999.0
2009-11-09 16:55:00,83.49,83.5,83.465,83.47,721499999.0
2009-11-09 16:56:00,83.47,83.515,83.465,83.505,713600001.0
2009-11-09 16:57:00,83.505,83.525,83.465,83.47,880799998.0
2009-11-09 16:58:00,83.47,83.515,83.455,83.49,719600000.0
2009-11-09 16:59:00,83.49,83.535,83.49,83.525,489599999.0
2009-11-09 17:00:00,83.525,83.575,83.525,83.53,675200002.0
2009-11-09 17:01:00,83.525,83.57,83.52,83.535,378500000.0
2009-11-09 17:02:00,83.535,83.555,83.515,83.515,638900001.0
2009-11-09 17:03:00,83.515,83.545,83.515,83.54,618700001.0
2009-11-09 17:04:00,83.54,83.54,83.51,83.525,389600002.0
2009-11-09 17:05:00,83.52,83.565,83.52,83.555,599300000.0
2009-11-09 17:06:00,83.555,83.575,83.535,83.555,626200002.0
2009-11-09 17:07:00,83.56,83.565,83.52,83.535,549900000.0
2009-11-09 17:08:00,83.535,83.585,83.535,83.575,388800000.0
2009-11-09 17:09:00,83.57,83.575,83.54,83.56,538300001.0
2009-11-09 17:10:00,83.56,83.585,83.53,83.53,838000000.0
2009-11-09 17:11:00,83.53,83.57,83.53,83.535,722400001.0
2009-11-09 17:12:00,83.535,83.545,83.505,83.52,632199999.0
2009-11-09 17:13:00,83.52,83.535,83.505,83.525,839000003.0
2009-11-09 17:14:00,83.53,83.53,83.48,83.515,824799999.0
2009-11-09 17:15:00,83.515,83.52,83.485,83.5,714100001.0
2009-11-09 17:16:00,83.5,83.515,83.475,83.485,740300000.0
2009-11-09 17:17:00,83.485,83.515,83.475,83.505,530000000.0
2009-11-09 17:18:00,83.5,83.505,83.46,83.49,651000001.0
2009-11-09 17:19:00,83.49,83.505,83.47,83.485,662100000.0
2009-11-09 17:20:00,83.48,83.51,83.47,83.505,598600000.0
2009-11-09 17:21:00,83.505,83.52,83.495,83.5,492600000.0
2009-11-09 17:22:00,83.5,83.535,83.49,83.505,579700000.0
2009-11-09 17:23:00,83.51,83.51,83.465,83.47,511800000.0
2009-11-09 17:24:00,83.47,83.49,83.465,83.48,721300000.0
2009-11-09 17:25:00,83.475,83.48,83.445,83.455,688500000.0
2009-11-09 17:26:00,83.455,83.46,83.445,83.46,478300000.0
2009-11-09 17:27:00,83.46,83.49,83.445,83.49,619900001.0
2009-11-09 17:28:00,83.485,83.49,83.465,83.485,632900000.0
2009-11-09 17:29:00,83.485,83.515,83.485,83.5,571800001.0
2009-11-09 17:30:00,83.5,83.535,83.5,83.525,466400000.0
2009-11-09 17:31:00,83.525,83.525,83.505,83.525,443000001.0
2009-11-09 17:32:00,83.525,83.53,83.47,83.47,540400001.0
2009-11-09 17:33:00,83.475,83.49,83.465,83.49,415099999.0
2009-11-09 17:34:00,83.49,83.52,83.485,83.515,323599999.0
2009-11-09 17:35:00,83.515,83.53,83.495,83.495,411799999.0
2009-11-09 17:36:00,83.5,83.515,83.485,83.49,547900000.0
2009-11-09 17:37:00,83.485,83.495,83.475,83.485,387600000.0
2009-11-09 17:38:00,83.485,83.5,83.47,83.495,317700000.0
2009-11-09 17:39:00,83.495,83.53,83.495,83.525,758599999.0
2009-11-09 17:40:00,83.525,83.53,83.485,83.485,632700000.0
2009-11-09 17:41:00,83.485,83.485,83.465,83.48,464500000.0
2009-11-09 17:42:00,83.48,83.505,83.48,83.505,540599999.0
2009-11-09 17:43:00,83.505,83.52,83.5,83.52,643500000.0
2009-11-09 17:44:00,83.52,83.54,83.515,83.515,760800002.0
2009-11-09 17:45:00,83.515,83.545,83.515,83.53,722699998.0
2009-11-09 17:46:00,83.525,83.545,83.525,83.535,576299999.0
2009-11-09 17:47:00,83.54,83.545,83.525,83.525,668100000.0
2009-11-09 17:48:00,83.525,83.535,83.515,83.52,583200000.0
2009-11-09 17:49:00,83.52,83.52,83.505,83.505,491800000.0
2009-11-09 17:50:00,83.505,83.515,83.48,83.51,605899999.0
2009-11-09 17:51:00,83.51,83.55,83.51,83.53,729000000.0
2009-11-09 17:52:00,83.535,83.55,83.515,83.515,528200000.0
2009-11-09 17:53:00,83.53,83.54,83.515,83.54,650200001.0
2009-11-09 17:54:00,83.54,83.55,83.535,83.545,418500001.0
2009-11-09 17:55:00,83.545,83.545,83.5,83.515,721200001.0
2009-11-09 17:56:00,83.5,83.525,83.49,83.505,513700000.0
2009-11-09 17:57:00,83.505,83.545,83.485,83.495,677700003.0
2009-11-09 17:58:00,83.5,83.53,83.495,83.505,933299997.0
2009-11-09 17:59:00,83.505,83.515,83.46,83.47,559099999.0
2009-11-09 18:00:00,83.465,83.475,83.445,83.455,795399999.0
2009-11-09 18:01:00,83.455,83.46,83.435,83.445,623200000.0
2009-11-09 18:02:00,83.445,83.455,83.41,83.41,703500000.0
2009-11-09 18:03:00,83.41,83.435,83.405,83.435,407400000.0
2009-11-09 18:04:00,83.435,83.44,83.415,83.44,667900001.0
2009-11-09 18:05:00,83.445,83.455,83.42,83.43,951800004.0
2009-11-09 18:06:00,83.43,83.435,83.42,83.42,457500000.0
2009-11-09 18:07:00,83.42,83.435,83.415,83.425,717499999.0
2009-11-09 18:08:00,83.425,83.495,83.425,83.47,757000001.0
2009-11-09 18:09:00,83.47,83.485,83.445,83.475,940299998.0
2009-11-09 18:10:00,83.475,83.495,83.475,83.495,829400000.0
2009-11-09 18:11:00,83.495,83.52,83.49,83.52,521400000.0
2009-11-09 18:12:00,83.52,83.54,83.515,83.52,243100000.0
2009-11-09 18:13:00,83.52,83.53,83.515,83.525,711000000.0
2009-11-09 18:14:00,83.525,83.545,83.52,83.545,543800000.0
2009-11-09 18:15:00,83.54,83.59,83.54,83.585,925599994.0
2009-11-09 18:16:00,83.59,83.615,83.575,83.61,584999999.0
2009-11-09 18:17:00,83.61,83.615,83.585,83.61,665699998.0
2009-11-09 18:18:00,83.61,83.63,83.6,83.625,726199998.0
2009-11-09 18:19:00,83.625,83.635,83.6,83.605,541199999.0
2009-11-09 18:20:00,83.605,83.615,83.57,83.585,624100000.0
2009-11-09 18:21:00,83.585,83.585,83.555,83.555,238500000.0
2009-11-09 18:22:00,83.555,83.575,83.555,83.56,489999999.0
2009-11-09 18:23:00,83.56,83.575,83.56,83.56,340600000.0
2009-11-09 18:24:00,83.56,83.575,83.56,83.575,296900001.0
2009-11-09 18:25:00,83.575,83.585,83.56,83.56,383400000.0
2009-11-09 18:26:00,83.56,83.57,83.54,83.54,520000000.0
2009-11-09 18:27:00,83.535,83.545,83.53,83.54,541300001.0
2009-11-09 18:28:00,83.54,83.545,83.515,83.515,614600001.0
2009-11-09 18:29:00,83.515,83.54,83.505,83.54,615599999.0
2009-11-09 18:30:00,83.535,83.535,83.5,83.52,798499997.0
2009-11-09 18:31:00,83.52,83.53,83.515,83.525,550100000.0
2009-11-09 18:32:00,83.525,83.545,83.52,83.545,485699997.0
2009-11-09 18:33:00,83.545,83.555,83.525,83.54,428400000.0
2009-11-09 18:34:00,83.54,83.545,83.525,83.525,423100000.0
2009-11-09 18:35:00,83.525,83.55,83.525,83.545,385400000.0
2009-11-09 18:36:00,83.545,83.565,83.54,83.56,285800000.0
2009-11-09 18:37:00,83.56,83.57,83.56,83.56,147600000.0
2009-11-09 18:38:00,83.56,83.57,83.55,83.555,252300000.0
2009-11-09 18:39:00,83.555,83.56,83.54,83.545,268800000.0
2009-11-09 18:40:00,83.545,83.545,83.495,83.5,317100000.0
2009-11-09 18:41:00,83.5,83.5,83.46,83.465,478600000.0
2009-11-09 18:42:00,83.47,83.49,83.47,83.48,673899999.0
2009-11-09 18:43:00,83.485,83.495,83.465,83.47,452400000.0
2009-11-09 18:44:00,83.47,83.475,83.46,83.475,503700000.0
2009-11-09 18:45:00,83.475,83.49,83.465,83.465,210899999.0
2009-11-09 18:46:00,83.465,83.515,83.465,83.515,572899999.0
2009-11-09 18:47:00,83.51,83.55,83.505,83.53,634099999.0
2009-11-09 18:48:00,83.53,83.53,83.52,83.52,401500002.0
2009-11-09 18:49:00,83.52,83.56,83.52,83.54,629099999.0
2009-11-09 18:50:00,83.545,83.555,83.54,83.54,396900000.0
2009-11-09 18:51:00,83.54,83.55,83.53,83.53,227500000.0
2009-11-09 18:52:00,83.53,83.54,83.51,83.51,495600000.0
2009-11-09 18:53:00,83.505,83.53,83.505,83.525,563400000.0
2009-11-09 18:54:00,83.52,83.525,83.49,83.51,486899999.0
2009-11-09 18:55:00,83.51,83.53,83.51,83.51,338300000.0
2009-11-09 18:56:00,83.51,83.52,83.51,83.52,656800001.0
2009-11-09 18:57:00,83.52,83.52,83.485,83.51,602500002.0
2009-11-09 18:58:00,83.515,83.565,83.505,83.555,294400000.0
2009-11-09 18:59:00,83.55,83.555,83.525,83.55,535099998.0
2009-11-09 19:00:00,83.55,83.55,83.48,83.49,761499999.0
2009-11-09 19:01:00,83.49,83.49,83.47,83.48,543100000.0
2009-11-09 19:02:00,83.48,83.49,83.475,83.485,457700000.0
2009-11-09 19:03:00,83.485,83.485,83.46,83.48,497999999.0
2009-11-09 19:04:00,83.48,83.53,83.48,83.51,679600000.0
2009-11-09 19:05:00,83.515,83.53,83.51,83.52,724100000.0
2009-11-09 19:06:00,83.52,83.525,83.51,83.51,570000000.0
2009-11-09 19:07:00,83.51,83.53,83.51,83.52,183200000.0
2009-11-09 19:08:00,83.52,83.54,83.515,83.54,379200000.0
2009-11-09 19:09:00,83.54,83.55,83.525,83.535,750900002.0
2009-11-09 19:10:00,83.535,83.565,83.53,83.545,646800001.0
2009-11-09 19:11:00,83.545,83.565,83.545,83.55,226499999.0
2009-11-09 19:12:00,83.55,83.555,83.535,83.54,310000000.0
2009-11-09 19:13:00,83.54,83.54,83.52,83.52,149700000.0
2009-11-09 19:14:00,83.52,83.545,83.52,83.54,231700000.0
2009-11-09 19:15:00,83.54,83.545,83.53,83.53,206100000.0
2009-11-09 19:16:00,83.53,83.545,83.515,83.515,384900000.0
2009-11-09 19:17:00,83.515,83.53,83.51,83.515,326100000.0
2009-11-09 19:18:00,83.515,83.545,83.515,83.54,407799999.0
2009-11-09 19:19:00,83.54,83.55,83.525,83.54,349200000.0
2009-11-09 19:20:00,83.54,83.55,83.54,83.545,237600000.0
2009-11-09 19:21:00,83.545,83.545,83.54,83.54,380900000.0
2009-11-09 19:22:00,83.545,83.555,83.54,83.555,402100000.0
2009-11-09 19:23:00,83.555,83.565,83.54,83.54,446200000.0
2009-11-09 19:24:00,83.54,83.545,83.54,83.545,353800000.0
2009-11-09 19:25:00,83.545,83.545,83.53,83.535,315500005.0
2009-11-09 19:26:00,83.535,83.555,83.535,83.545,645400004.0
2009-11-09 19:27:00,83.545,83.545,83.525,83.54,358600000.0
2009-11-09 19:28:00,83.54,83.555,83.54,83.555,499799999.0
2009-11-09 19:29:00,83.555,83.56,83.545,83.55,280300000.0
2009-11-09 19:30:00,83.555,83.56,83.55,83.56,149800000.0
2009-11-09 19:31:00,83.56,83.565,83.535,83.545,161900000.0
2009-11-09 19:32:00,83.545,83.57,83.545,83.57,325900000.0
2009-11-09 19:33:00,83.56,83.56,83.545,83.55,304499999.0
2009-11-09 19:34:00,83.55,83.595,83.545,83.595,352600001.0
2009-11-09 19:35:00,83.595,83.595,83.565,83.565,223300000.0
2009-11-09 19:36:00,83.56,83.565,83.545,83.565,115100000.0
2009-11-09 19:37:00,83.57,83.585,83.57,83.585,96600000.0
2009-11-09 19:38:00,83.58,83.595,83.57,83.57,306700000.0
2009-11-09 19:39:00,83.575,83.59,83.57,83.59,280400001.0
2009-11-09 19:40:00,83.585,83.605,83.58,83.605,359200000.0
2009-11-09 19:41:00,83.61,83.61,83.595,83.595,512600000.0
2009-11-09 19:42:00,83.595,83.6,83.585,83.6,283000000.0
2009-11-09 19:43:00,83.595,83.6,83.58,83.58,387200000.0
2009-11-09 19:44:00,83.58,83.61,83.57,83.6,686700001.0
2009-11-09 19:45:00,83.6,83.605,83.59,83.6,486299998.0
2009-11-09 19:46:00,83.6,83.625,83.595,83.625,525800000.0
2009-11-09 19:47:00,83.625,83.645,83.615,83.62,696300000.0
2009-11-09 19:48:00,83.62,83.635,83.61,83.625,359100000.0
2009-11-09 19:49:00,83.62,83.645,83.615,83.635,186300000.0
2009-11-09 19:50:00,83.635,83.635,83.6,83.61,371300001.0
2009-11-09 19:51:00,83.61,83.625,83.605,83.615,338600000.0
2009-11-09 19:52:00,83.615,83.635,83.615,83.635,223200000.0
2009-11-09 19:53:00,83.635,83.64,83.63,83.635,87700000.0
2009-11-09 19:54:00,83.635,83.645,83.625,83.625,285300000.0
2009-11-09 19:55:00,83.625,83.635,83.625,83.63,150800000.0
2009-11-09 19:56:00,83.635,83.66,83.635,83.65,255700000.0
2009-11-09 19:57:00,83.65,83.665,83.64,83.665,502699999.0
2009-11-09 19:58:00,83.665,83.68,83.66,83.675,362500000.0
2009-11-09 19:59:00,83.68,83.695,83.67,83.67,387899999.0
2009-11-09 20:00:00,83.67,83.685,83.66,83.66,580100000.0
2009-11-09 20:01:00,83.66,83.66,83.615,83.635,371100001.0
2009-11-09 20:02:00,83.635,83.645,83.62,83.625,554900005.0
2009-11-09 20:03:00,83.625,83.625,83.595,83.62,491600000.0
2009-11-09 20:04:00,83.625,83.64,83.615,83.62,550400000.0
2009-11-09 20:05:00,83.625,83.63,83.605,83.62,630200001.0
2009-11-09 20:06:00,83.62,83.625,83.62,83.62,381600000.0
2009-11-09 20:07:00,83.625,83.645,83.615,83.615,275100001.0
2009-11-09 20:08:00,83.615,83.62,83.61,83.615,341899999.0
2009-11-09 20:09:00,83.615,83.63,83.575,83.575,594500001.0
2009-11-09 20:10:00,83.575,83.585,83.53,83.54,393500000.0
2009-11-09 20:11:00,83.54,83.54,83.53,83.535,223100000.0
2009-11-09 20:12:00,83.535,83.535,83.525,83.525,195200000.0
2009-11-09 20:13:00,83.525,83.555,83.525,83.555,319200000.0
2009-11-09 20:14:00,83.555,83.57,83.55,83.555,358100000.0
2009-11-09 20:15:00,83.555,83.555,83.54,83.54,382900000.0
2009-11-09 20:16:00,83.54,83.54,83.525,83.53,320299999.0
2009-11-09 20:17:00,83.525,83.525,83.51,83.52,285800000.0
2009-11-09 20:18:00,83.515,83.53,83.51,83.525,208400000.0
2009-11-09 20:19:00,83.535,83.56,83.53,83.545,544700000.0
2009-11-09 20:20:00,83.545,83.56,83.53,83.555,628000001.0
2009-11-09 20:21:00,83.555,83.57,83.555,83.565,327300000.0
2009-11-09 20:22:00,83.565,83.57,83.555,83.555,385700001.0
2009-11-09 20:23:00,83.555,83.56,83.535,83.535,485700000.0
2009-11-09 20:24:00,83.535,83.54,83.52,83.52,320700000.0
2009-11-09 20:25:00,83.52,83.535,83.52,83.525,358500000.0
2009-11-09 20:26:00,83.525,83.53,83.515,83.52,210100000.0
2009-11-09 20:27:00,83.52,83.52,83.49,83.49,231400000.0
2009-11-09 20:28:00,83.49,83.51,83.49,83.505,311300000.0
2009-11-09 20:29:00,83.505,83.515,83.495,83.495,194400000.0
2009-11-09 20:30:00,83.495,83.51,83.485,83.485,401600001.0
2009-11-09 20:31:00,83.485,83.495,83.48,83.49,444500001.0
2009-11-09 20:32:00,83.49,83.53,83.49,83.52,262400000.0
2009-11-09 20:33:00,83.52,83.525,83.505,83.515,301499998.0
2009-11-09 20:34:00,83.515,83.55,83.515,83.52,568600002.0
2009-11-09 20:35:00,83.52,83.52,83.5,83.51,342700000.0
2009-11-09 20:36:00,83.51,83.535,83.51,83.52,313300001.0
2009-11-09 20:37:00,83.52,83.525,83.505,83.515,254400000.0
2009-11-09 20:38:00,83.515,83.535,83.515,83.535,296500000.0
2009-11-09 20:39:00,83.535,83.605,83.535,83.595,400399999.0
2009-11-09 20:40:00,83.595,83.6,83.58,83.6,341900000.0
2009-11-09 20:41:00,83.605,83.615,83.595,83.595,207800000.0
2009-11-09 20:42:00,83.595,83.615,83.595,83.61,402700003.0
2009-11-09 20:43:00,83.61,83.615,83.6,83.61,195400000.0
2009-11-09 20:44:00,83.61,83.62,83.605,83.605,240400000.0
2009-11-09 20:45:00,83.605,83.615,83.605,83.61,139399999.0
2009-11-09 20:46:00,83.61,83.625,83.605,83.625,307200000.0
2009-11-09 20:47:00,83.625,83.625,83.605,83.61,350900000.0
2009-11-09 20:48:00,83.615,83.62,83.61,83.61,213000000.0
2009-11-09 20:49:00,83.605,83.61,83.585,83.585,254600000.0
2009-11-09 20:50:00,83.585,83.59,83.58,83.585,257300001.0
2009-11-09 20:51:00,83.585,83.59,83.575,83.575,74100000.0
2009-11-09 20:52:00,83.575,83.575,83.545,83.55,449900000.0
2009-11-09 20:53:00,83.55,83.55,83.49,83.5,378400000.0
2009-11-09 20:54:00,83.5,83.525,83.5,83.525,489600000.0
2009-11-09 20:55:00,83.525,83.525,83.51,83.515,301000000.0
2009-11-09 20:56:00,83.515,83.52,83.495,83.5,506700000.0
2009-11-09 20:57:00,83.5,83.52,83.49,83.52,428199999.0
2009-11-09 20:58:00,83.52,83.555,83.52,83.55,498500000.0
2009-11-09 20:59:00,83.55,83.575,83.55,83.57,428700000.0
2009-11-09 21:00:00,83.57,83.57,83.525,83.53,274700000.0
2009-11-09 21:01:00,83.545,83.545,83.53,83.535,118800000.0
2009-11-09 21:02:00,83.545,83.57,83.53,83.57,289800000.0
2009-11-09 21:03:00,83.57,83.595,83.57,83.575,351000001.0
2009-11-09 21:04:00,83.57,83.575,83.555,83.555,286500000.0
2009-11-09 21:05:00,83.555,83.555,83.525,83.535,759899997.0
2009-11-09 21:06:00,83.535,83.555,83.535,83.545,357100000.0
2009-11-09 21:07:00,83.54,83.555,83.51,83.555,199400000.0
2009-11-09 21:08:00,83.555,83.565,83.545,83.55,449500000.0
2009-11-09 21:09:00,83.55,83.565,83.545,83.565,309900000.0
2009-11-09 21:10:00,83.565,83.575,83.555,83.565,489500000.0
2009-11-09 21:11:00,83.565,83.575,83.55,83.56,296899999.0
2009-11-09 21:12:00,83.56,83.58,83.555,83.57,341700002.0
2009-11-09 21:13:00,83.57,83.6,83.57,83.6,220900000.0
2009-11-09 21:14:00,83.6,83.605,83.585,83.585,43900000.0
2009-11-09 21:15:00,83.585,83.59,83.57,83.585,293500000.0
2009-11-09 21:16:00,83.59,83.595,83.59,83.595,125600000.0
2009-11-09 21:17:00,83.595,83.595,83.585,83.595,258300000.0
2009-11-09 21:18:00,83.595,83.61,83.59,83.61,279200000.0
2009-11-09 21:19:00,83.605,83.635,83.605,83.625,279700000.0
2009-11-09 21:20:00,83.615,83.625,83.605,83.62,325700000.0
2009-11-09 21:21:00,83.62,83.635,83.62,83.635,240099999.0
2009-11-09 21:22:00,83.63,83.64,83.615,83.615,251200000.0
2009-11-09 21:23:00,83.615,83.655,83.615,83.64,281500000.0
2009-11-09 21:24:00,83.64,83.65,83.63,83.65,169700000.0
2009-11-09 21:25:00,83.65,83.66,83.635,83.65,194400000.0
2009-11-09 21:26:00,83.655,83.655,83.63,83.655,249399999.0
2009-11-09 21:27:00,83.655,83.655,83.615,83.63,415900001.0
2009-11-09 21:28:00,83.63,83.645,83.63,83.64,301500000.0
2009-11-09 21:29:00,83.645,83.655,83.635,83.655,241900000.0
2009-11-09 21:30:00,83.655,83.655,83.625,83.625,472000000.0
2009-11-09 21:31:00,83.625,83.63,83.615,83.615,446200000.0
2009-11-09 21:32:00,83.615,83.63,83.615,83.625,261400000.0
2009-11-09 21:33:00,83.63,83.65,83.625,83.65,95300000.0
2009-11-09 21:34:00,83.65,83.66,83.65,83.66,193300000.0
2009-11-09 21:35:00,83.66,83.665,83.655,83.66,42500000.0
2009-11-09 21:36:00,83.655,83.665,83.635,83.645,360200000.0
2009-11-09 21:37:00,83.64,83.645,83.63,83.63,324200000.0
2009-11-09 21:38:00,83.63,83.66,83.62,83.66,319900001.0
2009-11-09 21:39:00,83.66,83.675,83.66,83.66,210400000.0
2009-11-09 21:40:00,83.66,83.675,83.65,83.65,310000000.0
2009-11-09 21:41:00,83.655,83.695,83.65,83.65,562300001.0
2009-11-09 21:42:00,83.65,83.67,83.645,83.66,523600001.0
2009-11-09 21:43:00,83.66,83.685,83.66,83.67,553900000.0
2009-11-09 21:44:00,83.67,83.67,83.66,83.66,173500000.0
2009-11-09 21:45:00,83.66,83.68,83.655,83.68,381899999.0
2009-11-09 21:46:00,83.685,83.7,83.66,83.66,508700000.0
2009-11-09 21:47:00,83.66,83.665,83.65,83.655,365500000.0
2009-11-09 21:48:00,83.655,83.655,83.65,83.65,73400000.0
2009-11-09 21:49:00,83.65,83.66,83.65,83.65,291000000.0
2009-11-09 21:50:00,83.65,83.65,83.635,83.645,142700001.0
2009-11-09 21:51:00,83.645,83.65,83.625,83.63,314000000.0
2009-11-09 21:52:00,83.63,83.64,83.625,83.63,422300000.0
2009-11-09 21:53:00,83.63,83.63,83.615,83.625,287300000.0
2009-11-09 21:54:00,83.62,83.63,83.62,83.63,239400000.0
2009-11-09 21:55:00,83.63,83.65,83.615,83.65,404000000.0
2009-11-09 21:56:00,83.645,83.66,83.635,83.655,326699999.0
2009-11-09 21:57:00,83.65,83.66,83.645,83.66,218900001.0
2009-11-09 21:58:00,83.655,83.675,83.655,83.675,229200000.0
2009-11-09 21:59:00,83.675,83.675,83.665,83.675,296299999.0
2009-11-09 22:00:00,83.675,83.675,83.66,83.66,192000000.0
2009-11-09 22:01:00,83.66,83.685,83.66,83.685,438900002.0
2009-11-09 22:02:00,83.685,83.69,83.675,83.685,430499999.0
2009-11-09 22:03:00,83.685,83.705,83.685,83.7,398800000.0
2009-11-09 22:04:00,83.7,83.715,83.69,83.69,198100000.0
2009-11-09 22:05:00,83.685,83.685,83.645,83.65,202700000.0
2009-11-09 22:06:00,83.645,83.655,83.64,83.645,155000000.0
2009-11-09 22:07:00,83.645,83.665,83.645,83.665,279100001.0
2009-11-09 22:08:00,83.66,83.66,83.655,83.66,86200000.0
2009-11-09 22:09:00,83.66,83.69,83.66,83.685,285300001.0
2009-11-09 22:10:00,83.68,83.705,83.675,83.69,263000000.0
2009-11-09 22:11:00,83.69,83.705,83.69,83.705,328100000.0
2009-11-09 22:12:00,83.705,83.705,83.69,83.69,79600000.0
2009-11-09 22:13:00,83.69,83.71,83.69,83.71,249200001.0
2009-11-09 22:14:00,83.71,83.725,83.705,83.725,411400002.0
2009-11-09 22:15:00,83.725,83.73,83.715,83.72,197000000.0
2009-11-09 22:16:00,83.715,83.715,83.7,83.705,99100000.0
2009-11-09 22:17:00,83.677,83.697,83.65,83.675,171200000.0
2009-11-09 22:18:00,83.7,83.735,83.7,83.735,202900000.0
2009-11-09 22:19:00,83.735,83.735,83.725,83.725,187500000.0
2009-11-09 22:20:00,83.725,83.73,83.715,83.72,241500000.0
2009-11-09 22:21:00,83.72,83.725,83.695,83.7,261900000.0
2009-11-09 22:22:00,83.705,83.71,83.7,83.7,243500000.0
2009-11-09 22:23:00,83.7,83.705,83.69,83.69,348600000.0
2009-11-09 22:24:00,83.69,83.71,83.69,83.695,227200000.0
2009-11-09 22:25:00,83.695,83.71,83.695,83.7,287600000.0
2009-11-09 22:26:00,83.7,83.7,83.675,83.675,158700000.0
2009-11-09 22:27:00,83.675,83.685,83.665,83.68,390700001.0
2009-11-09 22:28:00,83.69,83.69,83.675,83.675,395600000.0
2009-11-09 22:29:00,83.675,83.68,83.67,83.675,254300000.0
2009-11-09 22:30:00,83.67,83.675,83.66,83.675,495500000.0
2009-11-09 22:31:00,83.67,83.69,83.67,83.685,172200000.0
2009-11-09 22:32:00,83.685,83.685,83.68,83.68,118500000.0
2009-11-09 22:33:00,83.68,83.69,83.665,83.67,87800000.0
2009-11-09 22:34:00,83.67,83.68,83.66,83.66,176800000.0
2009-11-09 22:35:00,83.665,83.665,83.655,83.655,291300000.0
2009-11-09 22:36:00,83.655,83.66,83.655,83.655,220900000.0
2009-11-09 22:37:00,83.655,83.66,83.645,83.645,105800000.0
2009-11-09 22:38:00,83.65,83.655,83.62,83.635,336500000.0
2009-11-09 22:39:00,83.635,83.64,83.63,83.635,217900000.0
2009-11-09 22:40:00,83.64,83.645,83.625,83.63,282500000.0
2009-11-09 22:41:00,83.625,83.63,83.625,83.625,164200000.0
2009-11-09 22:42:00,83.625,83.635,83.62,83.63,153100000.0
2009-11-09 22:43:00,83.63,83.64,83.62,83.635,348900003.0
2009-11-09 22:44:00,83.635,83.65,83.63,83.635,150100000.0
2009-11-09 22:45:00,83.635,83.645,83.635,83.645,242300000.0
2009-11-09 22:46:00,83.64,83.65,83.635,83.65,204800000.0
2009-11-09 22:47:00,83.655,83.655,83.64,83.64,267900000.0
2009-11-09 22:48:00,83.645,83.67,83.645,83.67,124400000.0
2009-11-09 22:49:00,83.67,83.68,83.665,83.675,72300000.0
2009-11-09 22:50:00,83.67,83.675,83.65,83.655,138000000.0
2009-11-09 22:51:00,83.655,83.655,83.645,83.645,97100000.0
2009-11-09 22:52:00,83.645,83.68,83.64,83.67,212200000.0
2009-11-09 22:53:00,83.67,83.69,83.67,83.69,199800000.0
2009-11-09 22:54:00,83.69,83.715,83.685,83.705,482800000.0
2009-11-09 22:55:00,83.71,83.71,83.665,83.665,400800000.0
2009-11-09 22:56:00,83.665,83.675,83.665,83.67,137500000.0
2009-11-09 22:57:00,83.67,83.68,83.67,83.675,127900000.0
2009-11-09 22:58:00,83.67,83.69,83.665,83.69,101600000.0
2009-11-09 22:59:00,83.685,83.685,83.67,83.67,187500000.0
2009-11-09 23:00:00,83.675,83.685,83.67,83.68,94100000.0
2009-11-09 23:01:00,83.675,83.675,83.66,83.67,98800000.0
2009-11-09 23:02:00,83.66,83.695,83.66,83.69,93300000.0
2009-11-09 23:03:00,83.69,83.7,83.69,83.695,78900000.0
2009-11-09 23:04:00,83.69,83.705,83.69,83.695,70800000.0
2009-11-09 23:05:00,83.695,83.7,83.695,83.7,41700000.0
2009-11-09 23:06:00,83.7,83.71,83.7,83.7,107900000.0
2009-11-09 23:07:00,83.7,83.71,83.7,83.7,40600000.0
2009-11-09 23:08:00,83.7,83.7,83.68,83.695,138700000.0
2009-11-09 23:09:00,83.695,83.695,83.69,83.69,68100000.0
2009-11-09 23:10:00,83.69,83.695,83.69,83.69,5800000.0
2009-11-09 23:11:00,83.69,83.69,83.69,83.69,17100000.0
2009-11-09 23:12:00,83.69,83.695,83.685,83.69,79400000.0
2009-11-09 23:13:00,83.69,83.7,83.685,83.69,175000000.0
2009-11-09 23:14:00,83.69,83.695,83.69,83.69,74500000.0
2009-11-09 23:15:00,83.69,83.7,83.69,83.7,95300000.0
2009-11-09 23:16:00,83.7,83.705,83.7,83.7,96100000.0
2009-11-09 23:17:00,83.7,83.715,83.7,83.71,179800000.0
2009-11-09 23:18:00,83.705,83.705,83.685,83.69,45700000.0
2009-11-09 23:19:00,83.69,83.7,83.68,83.695,79900000.0
2009-11-09 23:20:00,83.69,83.695,83.685,83.69,348100000.0
2009-11-09 23:21:00,83.69,83.7,83.69,83.69,192400000.0
2009-11-09 23:22:00,83.69,83.69,83.675,83.685,56500000.0
2009-11-09 23:23:00,83.685,83.715,83.685,83.71,143300000.0
2009-11-09 23:24:00,83.71,83.715,83.7,83.705,50800000.0
2009-11-09 23:25:00,83.705,83.725,83.705,83.71,50000000.0
2009-11-09 23:26:00,83.71,83.725,83.71,83.725,55200000.0
2009-11-09 23:27:00,83.725,83.725,83.705,83.705,112900000.0
2009-11-09 23:28:00,83.705,83.735,83.7,83.725,135600000.0
2009-11-09 23:29:00,83.725,83.725,83.71,83.71,48400000.0
2009-11-09 23:30:00,83.71,83.72,83.71,83.715,32200000.0
2009-11-09 23:31:00,83.715,83.72,83.715,83.715,38400000.0
2009-11-09 23:32:00,83.715,83.72,83.705,83.71,110500000.0
2009-11-09 23:33:00,83.71,83.71,83.7,83.71,70400000.0
2009-11-09 23:34:00,83.71,83.71,83.685,83.69,94200000.0
2009-11-09 23:35:00,83.695,83.705,83.695,83.705,69100000.0
2009-11-09 23:36:00,83.7,83.72,83.7,83.71,116500000.0
2009-11-09 23:37:00,83.71,83.72,83.71,83.72,24000000.0
2009-11-09 23:38:00,83.72,83.72,83.72,83.72,15200000.0
2009-11-09 23:39:00,83.72,83.73,83.72,83.725,60200000.0
2009-11-09 23:40:00,83.72,83.73,83.71,83.715,139700000.0
2009-11-09 23:41:00,83.715,83.72,83.68,83.685,218100000.0
2009-11-09 23:42:00,83.685,83.7,83.685,83.695,179900000.0
2009-11-09 23:43:00,83.695,83.7,83.695,83.7,25800000.0
2009-11-09 23:44:00,83.7,83.725,83.7,83.725,38800000.0
2009-11-09 23:45:00,83.725,83.73,83.67,83.67,187400000.0
2009-11-09 23:46:00,83.67,83.675,83.665,83.675,61300000.0
2009-11-09 23:47:00,83.675,83.675,83.675,83.675,21700000.0
2009-11-09 23:48:00,83.67,83.67,83.67,83.67,5600000.0
2009-11-09 23:49:00,83.67,83.67,83.645,83.645,140900000.0
2009-11-09 23:50:00,83.645,83.65,83.63,83.635,179000000.0
2009-11-09 23:51:00,83.63,83.635,83.63,83.63,106000000.0
2009-11-09 23:52:00,83.63,83.64,83.63,83.64,57200000.0
2009-11-09 23:53:00,83.635,83.635,83.63,83.635,64000000.0
2009-11-09 23:54:00,83.635,83.635,83.615,83.615,30800000.0
2009-11-09 23:55:00,83.62,83.63,83.61,83.63,90200000.0
2009-11-09 23:56:00,83.63,83.64,83.63,83.635,105600000.0
2009-11-09 23:57:00,83.635,83.635,83.62,83.63,156400000.0
2009-11-09 23:58:00,83.635,83.635,83.625,83.625,135000000.0
2009-11-09 23:59:00,83.625,83.63,83.585,83.585,200200000.0
2009-11-10 00:00:00,83.58,83.62,83.55,83.615,51000000.0
2009-11-10 00:01:00,83.615,83.635,83.61,83.615,23000000.0
2009-11-10 00:02:00,83.625,83.655,83.6,83.625,57900000.0
2009-11-10 00:03:00,83.625,83.635,83.6,83.61,81500000.0
2009-11-10 00:04:00,83.62,83.62,83.605,83.615,41200000.0
2009-11-10 00:05:00,83.605,83.605,83.59,83.59,33200000.0
2009-11-10 00:06:00,83.595,83.61,83.59,83.61,26600000.0
2009-11-10 00:07:00,83.61,83.61,83.61,83.61,7300000.0
2009-11-10 00:08:00,83.615,83.655,83.615,83.655,35200000.0
2009-11-10 00:09:00,83.655,83.66,83.62,83.625,20400000.0
2009-11-10 00:10:00,83.625,83.64,83.61,83.62,40600000.0
2009-11-10 00:11:00,83.61,83.61,83.605,83.605,23500000.0
2009-11-10 00:12:00,83.61,83.615,83.61,83.615,44500000.0
2009-11-10 00:13:00,83.62,83.625,83.59,83.595,117100000.0
2009-11-10 00:14:00,83.605,83.62,83.595,83.615,54800000.0
2009-11-10 00:15:00,83.62,83.63,83.615,83.615,67400000.0
2009-11-10 00:16:00,83.62,83.625,83.615,83.62,51200000.0
2009-11-10 00:17:00,83.625,83.64,83.62,83.635,76700000.0
2009-11-10 00:18:00,83.64,83.64,83.635,83.64,16800000.0
2009-11-10 00:19:00,83.635,83.64,83.635,83.64,57700000.0
2009-11-10 00:20:00,83.64,83.645,83.64,83.64,30000000.0
2009-11-10 00:21:00,83.64,83.65,83.64,83.65,40100000.0
2009-11-10 00:22:00,83.65,83.65,83.63,83.63,35600000.0
2009-11-10 00:23:00,83.63,83.64,83.625,83.64,59800000.0
2009-11-10 00:24:00,83.64,83.64,83.625,83.63,50000000.0
2009-11-10 00:25:00,83.635,83.65,83.635,83.645,84600000.0
2009-11-10 00:26:00,83.645,83.65,83.645,83.645,25100000.0
2009-11-10 00:27:00,83.645,83.65,83.645,83.645,24500000.0
2009-11-10 00:28:00,83.645,83.65,83.645,83.65,32100000.0
2009-11-10 00:29:00,83.66,83.66,83.655,83.655,15900000.0
2009-11-10 00:30:00,83.65,83.67,83.65,83.655,54500000.0
2009-11-10 00:31:00,83.655,83.665,83.645,83.645,69100000.0
2009-11-10 00:32:00,83.64,83.65,83.635,83.64,15200000.0
2009-11-10 00:33:00,83.645,83.655,83.64,83.655,21900000.0
2009-11-10 00:34:00,83.655,83.665,83.655,83.665,53800000.0
2009-11-10 00:35:00,83.665,83.665,83.635,83.645,116700000.0
2009-11-10 00:36:00,83.65,83.66,83.65,83.655,18700000.0
2009-11-10 00:37:00,83.655,83.655,83.645,83.645,7200000.0
2009-11-10 00:38:00,83.655,83.655,83.635,83.635,23200000.0
2009-11-10 00:39:00,83.635,83.635,83.625,83.635,33600000.0
2009-11-10 00:40:00,83.64,83.64,83.62,83.625,37600000.0
2009-11-10 00:41:00,83.63,83.64,83.625,83.64,26700000.0
2009-11-10 00:42:00,83.63,83.635,83.625,83.635,83000000.0
2009-11-10 00:43:00,83.635,83.65,83.63,83.63,48900000.0
2009-11-10 00:44:00,83.64,83.64,83.635,83.64,7200000.0
2009-11-10 00:45:00,83.64,83.685,83.64,83.68,38800000.0
2009-11-10 00:46:00,83.69,83.69,83.665,83.675,60700000.0
2009-11-10 00:47:00,83.675,83.68,83.655,83.66,93300000.0
2009-11-10 00:48:00,83.66,83.68,83.66,83.67,17900000.0
2009-11-10 00:49:00,83.67,83.68,83.65,83.68,62900000.0
2009-11-10 00:50:00,83.67,83.685,83.665,83.67,123000000.0
2009-11-10 00:51:00,83.68,83.7,83.68,83.695,60000000.0
2009-11-10 00:52:00,83.695,83.695,83.685,83.695,44500000.0
2009-11-10 00:53:00,83.695,83.7,83.695,83.7,7300000.0
2009-11-10 00:54:00,83.695,83.705,83.695,83.705,67300000.0
2009-11-10 00:55:00,83.705,83.705,83.69,83.705,49900000.0
2009-11-10 00:56:00,83.705,83.71,83.7,83.705,26000000.0
2009-11-10 00:57:00,83.715,83.715,83.715,83.715,2500000.0
2009-11-10 00:58:00,83.715,83.715,83.69,83.7,77100000.0
2009-11-10 00:59:00,83.7,83.715,83.69,83.715,52100000.0
2009-11-10 01:00:00,83.72,83.74,83.71,83.725,221200000.0
2009-11-10 01:01:00,83.725,83.735,83.725,83.735,41700000.0
2009-11-10 01:02:00,83.74,83.74,83.73,83.735,31300000.0
2009-11-10 01:03:00,83.73,83.74,83.725,83.74,32900000.0
2009-11-10 01:04:00,83.735,83.735,83.725,83.735,32300000.0
2009-11-10 01:05:00,83.735,83.74,83.72,83.74,89100001.0
2009-11-10 01:06:00,83.725,83.745,83.715,83.73,130200000.0
2009-11-10 01:07:00,83.725,83.725,83.715,83.715,60500000.0
2009-11-10 01:08:00,83.715,83.72,83.71,83.715,98500000.0
2009-11-10 01:09:00,83.72,83.725,83.72,83.72,21100000.0
2009-11-10 01:10:00,83.72,83.72,83.72,83.72,4900000.0
2009-11-10 01:11:00,83.72,83.72,83.71,83.71,37100000.0
2009-11-10 01:12:00,83.72,83.725,83.72,83.725,211000000.0
2009-11-10 01:13:00,83.725,83.725,83.71,83.71,89600000.0
2009-11-10 01:14:00,83.715,83.72,83.715,83.715,57500000.0
2009-11-10 01:15:00,83.71,83.715,83.68,83.695,196400000.0
2009-11-10 01:16:00,83.695,83.72,83.695,83.71,157300000.0
2009-11-10 01:17:00,83.71,83.73,83.695,83.725,146000000.0
2009-11-10 01:18:00,83.725,83.735,83.715,83.715,288100000.0
2009-11-10 01:19:00,83.715,83.725,83.71,83.72,100300000.0
2009-11-10 01:20:00,83.72,83.725,83.705,83.715,119400000.0
2009-11-10 01:21:00,83.715,83.72,83.715,83.715,21700000.0
2009-11-10 01:22:00,83.715,83.715,83.71,83.71,40100000.0
2009-11-10 01:23:00,83.715,83.715,83.7,83.715,66000000.0
2009-11-10 01:24:00,83.71,83.715,83.71,83.715,15200000.0
2009-11-10 01:25:00,83.715,83.74,83.715,83.735,86200000.0
2009-11-10 01:26:00,83.73,83.78,83.73,83.765,68500000.0
2009-11-10 01:27:00,83.765,83.765,83.745,83.765,33800000.0
2009-11-10 01:28:00,83.765,83.785,83.765,83.785,134900000.0
2009-11-10 01:29:00,83.78,83.795,83.76,83.795,81200000.0
2009-11-10 01:30:00,83.8,83.805,83.75,83.75,173300000.0
2009-11-10 01:31:00,83.755,83.775,83.755,83.76,223300000.0
2009-11-10 01:32:00,83.755,83.775,83.75,83.77,226300000.0
2009-11-10 01:33:00,83.77,83.785,83.755,83.77,169900000.0
2009-11-10 01:34:00,83.775,83.78,83.76,83.765,134100000.0
2009-11-10 01:35:00,83.77,83.77,83.76,83.765,52400000.0
2009-11-10 01:36:00,83.765,83.78,83.765,83.775,157800000.0
2009-11-10 01:37:00,83.77,83.785,83.765,83.775,162400000.0
2009-11-10 01:38:00,83.78,83.78,83.765,83.77,106900000.0
2009-11-10 01:39:00,83.77,83.785,83.755,83.765,79600000.0
2009-11-10 01:40:00,83.76,83.78,83.755,83.755,163900000.0
2009-11-10 01:41:00,83.76,83.76,83.735,83.74,98500000.0
2009-11-10 01:42:00,83.74,83.755,83.735,83.74,122600000.0
2009-11-10 01:43:00,83.75,83.75,83.72,83.72,212600000.0
2009-11-10 01:44:00,83.73,83.74,83.72,83.72,97600000.0
2009-11-10 01:45:00,83.72,83.735,83.72,83.72,58000000.0
2009-11-10 01:46:00,83.72,83.725,83.7,83.72,182700000.0
2009-11-10 01:47:00,83.72,83.725,83.7,83.705,290400000.0
2009-11-10 01:48:00,83.71,83.715,83.705,83.71,166000000.0
2009-11-10 01:49:00,83.71,83.71,83.67,83.68,154600000.0
2009-11-10 01:50:00,83.68,83.68,83.665,83.675,182300000.0
2009-11-10 01:51:00,83.675,83.68,83.665,83.665,162900000.0
2009-11-10 01:52:00,83.67,83.68,83.665,83.675,61500000.0
2009-11-10 01:53:00,83.67,83.67,83.645,83.66,204900000.0
2009-11-10 01:54:00,83.665,83.67,83.64,83.65,208500000.0
2009-11-10 01:55:00,83.65,83.685,83.645,83.685,191300001.0
2009-11-10 01:56:00,83.68,83.685,83.645,83.67,239700000.0
2009-11-10 01:57:00,83.675,83.68,83.665,83.68,102400000.0
2009-11-10 01:58:00,83.68,83.7,83.665,83.69,88800000.0
2009-11-10 01:59:00,83.69,83.695,83.68,83.68,74300000.0
2009-11-10 02:00:00,83.68,83.69,83.665,83.675,223300000.0
2009-11-10 02:01:00,83.675,83.715,83.675,83.71,169600000.0
2009-11-10 02:02:00,83.71,83.745,83.71,83.745,178800000.0
2009-11-10 02:03:00,83.74,83.755,83.705,83.725,188700000.0
2009-11-10 02:04:00,83.725,83.74,83.71,83.72,219400000.0
2009-11-10 02:05:00,83.72,83.72,83.71,83.715,59200000.0
2009-11-10 02:06:00,83.715,83.72,83.685,83.7,368600000.0
2009-11-10 02:07:00,83.7,83.705,83.69,83.69,257000000.0
2009-11-10 02:08:00,83.69,83.77,83.685,83.74,465100000.0
2009-11-10 02:09:00,83.74,83.765,83.74,83.765,221500000.0
2009-11-10 02:10:00,83.765,83.765,83.735,83.75,233800000.0
2009-11-10 02:11:00,83.75,83.77,83.75,83.765,352400000.0
2009-11-10 02:12:00,83.77,83.805,83.765,83.785,399500000.0
2009-11-10 02:13:00,83.785,83.79,83.755,83.775,142300000.0
2009-11-10 02:14:00,83.77,83.775,83.71,83.715,512000000.0
2009-11-10 02:15:00,83.715,83.735,83.715,83.73,361000000.0
2009-11-10 02:16:00,83.73,83.745,83.715,83.73,454900000.0
2009-11-10 02:17:00,83.73,83.79,83.72,83.79,537000000.0
2009-11-10 02:18:00,83.785,83.785,83.75,83.765,278500000.0
2009-11-10 02:19:00,83.765,83.765,83.75,83.765,317600000.0
2009-11-10 02:20:00,83.755,83.765,83.755,83.765,139500000.0
2009-11-10 02:21:00,83.76,83.76,83.735,83.745,177900000.0
2009-11-10 02:22:00,83.745,83.765,83.745,83.76,77200000.0
2009-11-10 02:23:00,83.76,83.775,83.75,83.765,189200000.0
2009-11-10 02:24:00,83.76,83.79,83.76,83.78,332800000.0
2009-11-10 02:25:00,83.78,83.805,83.775,83.78,319600000.0
2009-11-10 02:26:00,83.785,83.79,83.775,83.78,329100000.0
2009-11-10 02:27:00,83.78,83.78,83.775,83.775,217500000.0
2009-11-10 02:28:00,83.775,83.79,83.775,83.785,236600000.0
2009-11-10 02:29:00,83.795,83.805,83.79,83.8,226100000.0
2009-11-10 02:30:00,83.8,83.845,83.795,83.8,387500000.0
2009-11-10 02:31:00,83.8,83.83,83.8,83.815,356799999.0
2009-11-10 02:32:00,83.815,83.845,83.79,83.795,469200000.0
2009-11-10 02:33:00,83.79,83.8,83.78,83.795,420200000.0
2009-11-10 02:34:00,83.795,83.8,83.78,83.795,269700000.0
2009-11-10 02:35:00,83.79,83.8,83.775,83.78,191500000.0
2009-11-10 02:36:00,83.78,83.805,83.78,83.805,158000000.0
2009-11-10 02:37:00,83.805,83.805,83.785,83.785,246600000.0
2009-11-10 02:38:00,83.785,83.79,83.73,83.73,416200000.0
2009-11-10 02:39:00,83.735,83.735,83.715,83.715,219900000.0
2009-11-10 02:40:00,83.715,83.73,83.715,83.725,137500000.0
2009-11-10 02:41:00,83.725,83.75,83.725,83.735,232900000.0
2009-11-10 02:42:00,83.735,83.76,83.7,83.715,386800000.0
2009-11-10 02:43:00,83.715,83.73,83.7,83.7,275400000.0
2009-11-10 02:44:00,83.69,83.755,83.685,83.745,403600000.0
2009-11-10 02:45:00,83.745,83.78,83.72,83.78,330800000.0
2009-11-10 02:46:00,83.78,83.78,83.745,83.75,367200000.0
2009-11-10 02:47:00,83.745,83.77,83.74,83.765,267800000.0
2009-11-10 02:48:00,83.765,83.78,83.755,83.77,285800000.0
2009-11-10 02:49:00,83.765,83.775,83.75,83.765,391400000.0
2009-11-10 02:50:00,83.765,83.765,83.745,83.745,359700000.0
2009-11-10 02:51:00,83.745,83.765,83.74,83.755,412100000.0
2009-11-10 02:52:00,83.755,83.76,83.695,83.705,404600000.0
2009-11-10 02:53:00,83.695,83.73,83.685,83.73,221500000.0
2009-11-10 02:54:00,83.73,83.745,83.695,83.7,290800000.0
2009-11-10 02:55:00,83.7,83.73,83.69,83.71,439700000.0
2009-11-10 02:56:00,83.715,83.755,83.715,83.75,503500000.0
2009-11-10 02:57:00,83.75,83.76,83.735,83.735,217300000.0
2009-11-10 02:58:00,83.735,83.735,83.71,83.725,239300000.0
2009-11-10 02:59:00,83.725,83.73,83.7,83.705,257600000.0
2009-11-10 03:00:00,83.705,83.71,83.68,83.68,416200000.0
2009-11-10 03:01:00,83.675,83.675,83.61,83.655,420900000.0
2009-11-10 03:02:00,83.655,83.665,83.625,83.66,242000000.0
2009-11-10 03:03:00,83.655,83.66,83.64,83.64,220500000.0
2009-11-10 03:04:00,83.64,83.645,83.64,83.64,119400000.0
2009-11-10 03:05:00,83.64,83.655,83.625,83.625,348900000.0
2009-11-10 03:06:00,83.625,83.655,83.62,83.655,328300000.0
2009-11-10 03:07:00,83.655,83.665,83.64,83.65,171100000.0
2009-11-10 03:08:00,83.65,83.65,83.645,83.645,55600000.0
2009-11-10 03:09:00,83.645,83.675,83.635,83.67,188500000.0
2009-11-10 03:10:00,83.67,83.67,83.655,83.665,216700000.0
2009-11-10 03:11:00,83.665,83.695,83.66,83.68,134400000.0
2009-11-10 03:12:00,83.68,83.68,83.655,83.655,205800000.0
2009-11-10 03:13:00,83.66,83.68,83.655,83.665,222200000.0
2009-11-10 03:14:00,83.665,83.665,83.64,83.655,204000000.0
2009-11-10 03:15:00,83.655,83.7,83.65,83.7,251900000.0
2009-11-10 03:16:00,83.7,83.725,83.67,83.675,307500000.0
2009-11-10 03:17:00,83.68,83.7,83.665,83.7,238100000.0
2009-11-10 03:18:00,83.69,83.7,83.665,83.665,225600000.0
2009-11-10 03:19:00,83.67,83.715,83.67,83.695,266400000.0
2009-11-10 03:20:00,83.69,83.71,83.69,83.7,177600000.0
2009-11-10 03:21:00,83.705,83.705,83.68,83.685,220200000.0
2009-11-10 03:22:00,83.685,83.715,83.685,83.69,174600000.0
2009-11-10 03:23:00,83.69,83.695,83.665,83.68,330900000.0
2009-11-10 03:24:00,83.675,83.675,83.655,83.655,192600000.0
2009-11-10 03:25:00,83.655,83.655,83.6,83.6,421000000.0
2009-11-10 03:26:00,83.6,83.63,83.595,83.61,393000000.0
2009-11-10 03:27:00,83.605,83.615,83.605,83.61,197100000.0
2009-11-10 03:28:00,83.61,83.615,83.595,83.605,273500000.0
2009-11-10 03:29:00,83.605,83.605,83.595,83.6,77200000.0
2009-11-10 03:30:00,83.6,83.605,83.57,83.575,100300000.0
2009-11-10 03:31:00,83.575,83.6,83.57,83.6,307800000.0
2009-11-10 03:32:00,83.59,83.59,83.565,83.57,272500000.0
2009-11-10 03:33:00,83.57,83.57,83.52,83.52,198100000.0
2009-11-10 03:34:00,83.52,83.57,83.515,83.55,486600000.0
2009-11-10 03:35:00,83.555,83.56,83.535,83.545,295000000.0
2009-11-10 03:36:00,83.55,83.56,83.54,83.555,226999999.0
2009-11-10 03:37:00,83.56,83.565,83.545,83.555,201300000.0
2009-11-10 03:38:00,83.555,83.555,83.535,83.545,379700000.0
2009-11-10 03:39:00,83.545,83.57,83.535,83.56,382800000.0
2009-11-10 03:40:00,83.57,83.575,83.55,83.565,222700000.0
2009-11-10 03:41:00,83.57,83.57,83.56,83.56,139000000.0
2009-11-10 03:42:00,83.575,83.58,83.555,83.56,332500000.0
2009-11-10 03:43:00,83.56,83.565,83.525,83.53,331200000.0
2009-11-10 03:44:00,83.525,83.555,83.525,83.555,155500000.0
2009-11-10 03:45:00,83.55,83.585,83.545,83.575,335100000.0
2009-11-10 03:46:00,83.57,83.58,83.57,83.57,160900000.0
2009-11-10 03:47:00,83.57,83.585,83.56,83.57,235900000.0
2009-11-10 03:48:00,83.57,83.58,83.535,83.535,388300000.0
2009-11-10 03:49:00,83.535,83.54,83.535,83.54,61700000.0
2009-11-10 03:50:00,83.545,83.565,83.545,83.565,111100000.0
2009-11-10 03:51:00,83.565,83.57,83.55,83.57,117500000.0
2009-11-10 03:52:00,83.57,83.575,83.56,83.565,182200000.0
2009-11-10 03:53:00,83.56,83.565,83.555,83.565,107600000.0
2009-11-10 03:54:00,83.565,83.58,83.56,83.57,138600000.0
2009-11-10 03:55:00,83.57,83.585,83.565,83.585,176200000.0
2009-11-10 03:56:00,83.58,83.585,83.56,83.57,102100000.0
2009-11-10 03:57:00,83.56,83.59,83.56,83.59,197600000.0
2009-11-10 03:58:00,83.59,83.59,83.575,83.58,80000000.0
2009-11-10 03:59:00,83.595,83.6,83.585,83.595,90700000.0
2009-11-10 04:00:00,83.595,83.605,83.575,83.605,219000000.0
2009-11-10 04:01:00,83.605,83.605,83.605,83.605,44600000.0
2009-11-10 04:02:00,83.605,83.605,83.585,83.59,39400000.0
2009-11-10 04:03:00,83.59,83.615,83.585,83.605,117800000.0
2009-11-10 04:04:00,83.61,83.615,83.595,83.615,263800000.0
2009-11-10 04:05:00,83.61,83.625,83.61,83.615,226100000.0
2009-11-10 04:06:00,83.615,83.63,83.6,83.605,176200000.0
2009-11-10 04:07:00,83.605,83.62,83.595,83.615,233300000.0
2009-11-10 04:08:00,83.615,83.635,83.595,83.615,282300000.0
2009-11-10 04:09:00,83.615,83.625,83.595,83.595,162600000.0
2009-11-10 04:10:00,83.595,83.595,83.555,83.57,331100000.0
2009-11-10 04:11:00,83.57,83.57,83.555,83.56,165400000.0
2009-11-10 04:12:00,83.56,83.565,83.555,83.565,128100000.0
2009-11-10 04:13:00,83.565,83.575,83.565,83.565,48900000.0
2009-11-10 04:14:00,83.565,83.575,83.555,83.555,247900000.0
2009-11-10 04:15:00,83.56,83.56,83.555,83.56,248500000.0
2009-11-10 04:16:00,83.56,83.565,83.56,83.565,75600000.0
2009-11-10 04:17:00,83.565,83.575,83.565,83.575,134100000.0
2009-11-10 04:18:00,83.575,83.59,83.55,83.55,320000000.0
2009-11-10 04:19:00,83.55,83.555,83.54,83.545,190900000.0
2009-11-10 04:20:00,83.545,83.56,83.545,83.56,36100000.0
2009-11-10 04:21:00,83.56,83.595,83.56,83.585,305400000.0
2009-11-10 04:22:00,83.585,83.585,83.565,83.565,249500000.0
2009-11-10 04:23:00,83.565,83.57,83.565,83.57,200800000.0
2009-11-10 04:24:00,83.57,83.59,83.555,83.56,330600000.0
2009-11-10 04:25:00,83.555,83.57,83.555,83.555,127299999.0
2009-11-10 04:26:00,83.58,83.58,83.56,83.57,131400000.0
2009-11-10 04:27:00,83.57,83.575,83.56,83.565,161800000.0
2009-11-10 04:28:00,83.57,83.575,83.565,83.57,159000000.0
2009-11-10 04:29:00,83.57,83.575,83.565,83.565,150800000.0
2009-11-10 04:30:00,83.565,83.57,83.55,83.565,130600000.0
2009-11-10 04:31:00,83.565,83.565,83.555,83.555,56000000.0
2009-11-10 04:32:00,83.56,83.56,83.55,83.555,113700000.0
2009-11-10 04:33:00,83.555,83.565,83.545,83.565,244300000.0
2009-11-10 04:34:00,83.575,83.58,83.56,83.565,240100000.0
2009-11-10 04:35:00,83.565,83.565,83.545,83.55,229200000.0
2009-11-10 04:36:00,83.55,83.555,83.545,83.545,172800000.0
2009-11-10 04:37:00,83.545,83.545,83.53,83.535,157100000.0
2009-11-10 04:38:00,83.535,83.555,83.535,83.55,220800000.0
2009-11-10 04:39:00,83.545,83.55,83.53,83.53,167100000.0
2009-11-10 04:40:00,83.53,83.545,83.525,83.54,214400000.0
2009-11-10 04:41:00,83.54,83.545,83.53,83.535,109200000.0
2009-11-10 04:42:00,83.535,83.55,83.535,83.545,162000000.0
2009-11-10 04:43:00,83.54,83.55,83.525,83.525,215100000.0
2009-11-10 04:44:00,83.53,83.535,83.52,83.53,257700000.0
2009-11-10 04:45:00,83.525,83.54,83.52,83.52,231500000.0
2009-11-10 04:46:00,83.52,83.535,83.52,83.525,153300000.0
2009-11-10 04:47:00,83.525,83.54,83.515,83.52,175800000.0
2009-11-10 04:48:00,83.52,83.54,83.515,83.53,160600000.0
2009-11-10 04:49:00,83.53,83.545,83.52,83.53,312200000.0
2009-11-10 04:50:00,83.535,83.54,83.515,83.515,225300000.0
2009-11-10 04:51:00,83.515,83.52,83.495,83.5,351800000.0
2009-11-10 04:52:00,83.505,83.52,83.5,83.505,290700000.0
2009-11-10 04:53:00,83.505,83.53,83.5,83.525,384500000.0
2009-11-10 04:54:00,83.525,83.545,83.52,83.53,228900000.0
2009-11-10 04:55:00,83.535,83.54,83.515,83.52,265800000.0
2009-11-10 04:56:00,83.52,83.535,83.52,83.535,176700000.0
2009-11-10 04:57:00,83.545,83.545,83.52,83.52,242300000.0
2009-11-10 04:58:00,83.52,83.52,83.485,83.485,221800000.0
2009-11-10 04:59:00,83.485,83.505,83.485,83.505,140600000.0
2009-11-10 05:00:00,83.505,83.515,83.495,83.515,204600000.0
2009-11-10 05:01:00,83.51,83.515,83.505,83.505,59600000.0
2009-11-10 05:02:00,83.5,83.52,83.5,83.52,119800000.0
2009-11-10 05:03:00,83.52,83.52,83.505,83.515,200900000.0
2009-11-10 05:04:00,83.51,83.515,83.495,83.5,292100000.0
2009-11-10 05:05:00,83.5,83.5,83.485,83.495,238200000.0
2009-11-10 05:06:00,83.495,83.5,83.495,83.5,205400000.0
2009-11-10 05:07:00,83.5,83.51,83.495,83.5,290500000.0
2009-11-10 05:08:00,83.5,83.51,83.5,83.505,230300000.0
2009-11-10 05:09:00,83.5,83.505,83.475,83.49,255100000.0
2009-11-10 05:10:00,83.49,83.495,83.455,83.46,295900000.0
2009-11-10 05:11:00,83.46,83.47,83.435,83.445,400900000.0
2009-11-10 05:12:00,83.44,83.455,83.435,83.455,274500000.0
2009-11-10 05:13:00,83.455,83.475,83.455,83.47,275200000.0
2009-11-10 05:14:00,83.47,83.47,83.43,83.445,407700000.0
2009-11-10 05:15:00,83.445,83.47,83.435,83.465,393600000.0
2009-11-10 05:16:00,83.46,83.475,83.445,83.455,240300000.0
2009-11-10 05:17:00,83.455,83.465,83.445,83.46,199500000.0
2009-11-10 05:18:00,83.46,83.47,83.46,83.465,441000000.0
2009-11-10 05:19:00,83.465,83.485,83.465,83.475,386500000.0
2009-11-10 05:20:00,83.475,83.485,83.47,83.48,281000000.0
2009-11-10 05:21:00,83.48,83.495,83.465,83.47,362400000.0
2009-11-10 05:22:00,83.475,83.48,83.435,83.445,694600000.0
2009-11-10 05:23:00,83.445,83.465,83.445,83.45,271600000.0
2009-11-10 05:24:00,83.46,83.475,83.46,83.475,245800000.0
2009-11-10 05:25:00,83.475,83.475,83.45,83.45,269300000.0
2009-11-10 05:26:00,83.45,83.46,83.425,83.425,298900000.0
2009-11-10 05:27:00,83.425,83.435,83.415,83.425,254600000.0
2009-11-10 05:28:00,83.425,83.45,83.425,83.45,294400000.0
2009-11-10 05:29:00,83.445,83.455,83.425,83.425,309100000.0
2009-11-10 05:30:00,83.425,83.43,83.405,83.41,275300000.0
2009-11-10 05:31:00,83.41,83.42,83.41,83.42,212300000.0
2009-11-10 05:32:00,83.43,83.445,83.42,83.43,187200000.0
2009-11-10 05:33:00,83.43,83.495,83.43,83.49,406600000.0
2009-11-10 05:34:00,83.485,83.49,83.46,83.475,171200000.0
2009-11-10 05:35:00,83.475,83.545,83.475,83.535,230300000.0
2009-11-10 05:36:00,83.535,83.56,83.51,83.56,320000000.0
2009-11-10 05:37:00,83.56,83.585,83.535,83.545,317800000.0
2009-11-10 05:38:00,83.54,83.55,83.52,83.535,149900000.0
2009-11-10 05:39:00,83.535,83.535,83.485,83.495,284900000.0
2009-11-10 05:40:00,83.495,83.51,83.46,83.495,374600000.0
2009-11-10 05:41:00,83.49,83.495,83.47,83.475,248400000.0
2009-11-10 05:42:00,83.47,83.48,83.465,83.465,170500000.0
2009-11-10 05:43:00,83.465,83.475,83.455,83.475,205600000.0
2009-11-10 05:44:00,83.48,83.5,83.47,83.47,136000000.0
2009-11-10 05:45:00,83.465,83.495,83.465,83.49,403400000.0
2009-11-10 05:46:00,83.495,83.515,83.485,83.49,199300000.0
2009-11-10 05:47:00,83.48,83.5,83.475,83.495,207000000.0
2009-11-10 05:48:00,83.51,83.51,83.475,83.475,237600000.0
2009-11-10 05:49:00,83.48,83.505,83.48,83.49,195900000.0
2009-11-10 05:50:00,83.49,83.5,83.485,83.495,189700000.0
2009-11-10 05:51:00,83.495,83.505,83.48,83.49,286700000.0
2009-11-10 05:52:00,83.485,83.505,83.485,83.495,197900000.0
2009-11-10 05:53:00,83.495,83.5,83.485,83.485,214900000.0
2009-11-10 05:54:00,83.5,83.5,83.485,83.49,137900000.0
2009-11-10 05:55:00,83.49,83.505,83.49,83.505,113000000.0
2009-11-10 05:56:00,83.5,83.525,83.495,83.515,132600000.0
2009-11-10 05:57:00,83.515,83.515,83.495,83.505,93100000.0
2009-11-10 05:58:00,83.51,83.52,83.495,83.495,135300000.0
2009-11-10 05:59:00,83.495,83.495,83.46,83.47,224100000.0
2009-11-10 06:00:00,83.47,83.495,83.46,83.495,300800000.0
2009-11-10 06:01:00,83.49,83.5,83.49,83.49,203700000.0
2009-11-10 06:02:00,83.495,83.495,83.47,83.49,314400000.0
2009-11-10 06:03:00,83.49,83.495,83.47,83.48,171700000.0
2009-11-10 06:04:00,83.48,83.49,83.475,83.49,96100000.0
2009-11-10 06:05:00,83.495,83.495,83.475,83.48,107600000.0
2009-11-10 06:06:00,83.485,83.495,83.48,83.485,66100000.0
2009-11-10 06:07:00,83.49,83.505,83.48,83.495,150800000.0
2009-11-10 06:08:00,83.5,83.5,83.485,83.49,111700000.0
2009-11-10 06:09:00,83.49,83.515,83.49,83.51,81300000.0
2009-11-10 06:10:00,83.51,83.515,83.505,83.505,78700000.0
2009-11-10 06:11:00,83.505,83.515,83.5,83.505,100900000.0
2009-11-10 06:12:00,83.505,83.51,83.48,83.485,200100000.0
2009-11-10 06:13:00,83.485,83.495,83.485,83.495,61600000.0
2009-11-10 06:14:00,83.49,83.49,83.485,83.49,91500000.0
2009-11-10 06:15:00,83.49,83.505,83.475,83.505,117900000.0
2009-11-10 06:16:00,83.5,83.505,83.475,83.475,203100000.0
2009-11-10 06:17:00,83.475,83.495,83.46,83.48,161800000.0
2009-11-10 06:18:00,83.48,83.48,83.465,83.47,109700000.0
2009-11-10 06:19:00,83.485,83.49,83.48,83.485,132300000.0
2009-11-10 06:20:00,83.485,83.495,83.485,83.49,43200000.0
2009-11-10 06:21:00,83.49,83.49,83.48,83.48,201400000.0
2009-11-10 06:22:00,83.48,83.5,83.48,83.5,91400000.0
2009-11-10 06:23:00,83.5,83.5,83.475,83.475,81600000.0
2009-11-10 06:24:00,83.48,83.485,83.47,83.48,153700000.0
2009-11-10 06:25:00,83.48,83.48,83.47,83.47,60600000.0
2009-11-10 06:26:00,83.47,83.495,83.465,83.48,64400000.0
2009-11-10 06:27:00,83.48,83.48,83.45,83.465,157000000.0
2009-11-10 06:28:00,83.465,83.485,83.465,83.47,125600000.0
2009-11-10 06:29:00,83.47,83.475,83.455,83.455,97900000.0
2009-11-10 06:30:00,83.455,83.48,83.455,83.47,115800000.0
2009-11-10 06:31:00,83.475,83.48,83.47,83.47,69800000.0
2009-11-10 06:32:00,83.47,83.48,83.47,83.47,78300000.0
2009-11-10 06:33:00,83.475,83.495,83.475,83.485,117100000.0
2009-11-10 06:34:00,83.485,83.485,83.485,83.485,58100000.0
2009-11-10 06:35:00,83.485,83.49,83.45,83.45,80900000.0
2009-11-10 06:36:00,83.45,83.47,83.45,83.465,135700000.0
2009-11-10 06:37:00,83.465,83.47,83.465,83.465,14600000.0
2009-11-10 06:38:00,83.465,83.475,83.455,83.455,62000000.0
2009-11-10 06:39:00,83.46,83.46,83.445,83.455,75400000.0
2009-11-10 06:40:00,83.46,83.46,83.46,83.46,15000000.0
2009-11-10 06:41:00,83.46,83.465,83.44,83.465,147100000.0
2009-11-10 06:42:00,83.46,83.465,83.445,83.445,160000000.0
2009-11-10 06:43:00,83.445,83.45,83.445,83.45,41600000.0
2009-11-10 06:44:00,83.45,83.46,83.45,83.45,92600000.0
2009-11-10 06:45:00,83.45,83.475,83.45,83.475,151200000.0
2009-11-10 06:46:00,83.475,83.475,83.47,83.475,88900000.0
2009-11-10 06:47:00,83.475,83.495,83.47,83.495,200700000.0
2009-11-10 06:48:00,83.5,83.5,83.475,83.495,183900000.0
2009-11-10 06:49:00,83.495,83.5,83.48,83.485,103400000.0
2009-11-10 06:50:00,83.485,83.485,83.485,83.485,133700000.0
2009-11-10 06:51:00,83.485,83.485,83.48,83.48,44000000.0
2009-11-10 06:52:00,83.48,83.485,83.475,83.475,53100000.0
2009-11-10 06:53:00,83.48,83.48,83.45,83.465,133700000.0
2009-11-10 06:54:00,83.47,83.5,83.47,83.485,185900000.0
2009-11-10 06:55:00,83.49,83.49,83.475,83.48,112200000.0
2009-11-10 06:56:00,83.48,83.49,83.475,83.475,75600000.0
2009-11-10 06:57:00,83.48,83.485,83.475,83.475,106900000.0
2009-11-10 06:58:00,83.475,83.475,83.465,83.465,107800000.0
2009-11-10 06:59:00,83.465,83.47,83.465,83.465,102300000.0
2009-11-10 07:00:00,83.465,83.465,83.455,83.455,122000000.0
2009-11-10 07:01:00,83.455,83.465,83.455,83.46,115700000.0
2009-11-10 07:02:00,83.46,83.465,83.455,83.465,37800000.0
2009-11-10 07:03:00,83.46,83.46,83.455,83.455,104100000.0
2009-11-10 07:04:00,83.455,83.465,83.45,83.46,78200000.0
2009-11-10 07:05:00,83.46,83.47,83.46,83.46,80400000.0
2009-11-10 07:06:00,83.46,83.47,83.46,83.47,35200000.0
2009-11-10 07:07:00,83.47,83.475,83.465,83.465,99900000.0
2009-11-10 07:08:00,83.46,83.46,83.38,83.4,400999998.0
2009-11-10 07:09:00,83.4,83.42,83.39,83.41,261800000.0
2009-11-10 07:10:00,83.405,83.41,83.345,83.375,465700000.0
2009-11-10 07:11:00,83.375,83.38,83.36,83.375,182100000.0
2009-11-10 07:12:00,83.38,83.38,83.335,83.335,292800000.0
2009-11-10 07:13:00,83.34,83.34,83.275,83.305,699700000.0
2009-11-10 07:14:00,83.305,83.355,83.305,83.335,447800000.0
2009-11-10 07:15:00,83.33,83.335,83.255,83.26,469100000.0
2009-11-10 07:16:00,83.26,83.28,83.22,83.275,549200000.0
2009-11-10 07:17:00,83.275,83.31,83.26,83.27,398300000.0
2009-11-10 07:18:00,83.27,83.34,83.27,83.325,298800000.0
2009-11-10 07:19:00,83.325,83.36,83.32,83.345,191800000.0
2009-11-10 07:20:00,83.335,83.355,83.31,83.33,322300000.0
2009-11-10 07:21:00,83.33,83.355,83.33,83.35,278700000.0
2009-11-10 07:22:00,83.35,83.355,83.32,83.325,435200000.0
2009-11-10 07:23:00,83.325,83.365,83.32,83.365,352000000.0
2009-11-10 07:24:00,83.365,83.365,83.35,83.36,172500000.0
2009-11-10 07:25:00,83.36,83.385,83.355,83.36,437900000.0
2009-11-10 07:26:00,83.36,83.395,83.335,83.395,284700000.0
2009-11-10 07:27:00,83.395,83.415,83.35,83.36,398300000.0
2009-11-10 07:28:00,83.365,83.365,83.285,83.285,329000000.0
2009-11-10 07:29:00,83.29,83.29,83.21,83.21,402600000.0
2009-11-10 07:30:00,83.21,83.26,83.21,83.24,473600001.0
2009-11-10 07:31:00,83.24,83.24,83.215,83.225,178500000.0
2009-11-10 07:32:00,83.23,83.285,83.225,83.28,362200000.0
2009-11-10 07:33:00,83.28,83.325,83.26,83.31,275000000.0
2009-11-10 07:34:00,83.32,83.325,83.295,83.3,248000000.0
2009-11-10 07:35:00,83.3,83.3,83.275,83.275,148100000.0
2009-11-10 07:36:00,83.275,83.275,83.185,83.195,418600000.0
2009-11-10 07:37:00,83.195,83.205,83.165,83.18,466200000.0
2009-11-10 07:38:00,83.18,83.19,83.16,83.18,338200000.0
2009-11-10 07:39:00,83.18,83.195,83.15,83.17,341800000.0
2009-11-10 07:40:00,83.17,83.205,83.17,83.18,168300000.0
2009-11-10 07:41:00,83.18,83.185,83.12,83.12,513200000.0
2009-11-10 07:42:00,83.115,83.125,83.07,83.11,540600001.0
2009-11-10 07:43:00,83.11,83.115,83.075,83.105,465900000.0
2009-11-10 07:44:00,83.1,83.12,83.055,83.08,363600000.0
2009-11-10 07:45:00,83.085,83.1,83.07,83.07,285200000.0
2009-11-10 07:46:00,83.07,83.075,83.035,83.035,293600000.0
2009-11-10 07:47:00,83.035,83.065,83.025,83.035,169800000.0
2009-11-10 07:48:00,83.035,83.1,83.035,83.095,166000000.0
2009-11-10 07:49:00,83.1,83.1,83.045,83.065,245900000.0
2009-11-10 07:50:00,83.065,83.1,83.065,83.1,150600000.0
2009-11-10 07:51:00,83.1,83.14,83.1,83.125,270200000.0
2009-11-10 07:52:00,83.12,83.13,83.115,83.13,203900000.0
2009-11-10 07:53:00,83.125,83.135,83.11,83.12,161500000.0
2009-11-10 07:54:00,83.115,83.125,83.11,83.125,234400000.0
2009-11-10 07:55:00,83.12,83.12,83.1,83.12,246800000.0
2009-11-10 07:56:00,83.12,83.125,83.09,83.095,197400000.0
2009-11-10 07:57:00,83.09,83.125,83.09,83.11,275200000.0
2009-11-10 07:58:00,83.115,83.115,83.09,83.09,213200000.0
2009-11-10 07:59:00,83.095,83.11,83.09,83.11,406200002.0
2009-11-10 08:00:00,83.11,83.135,83.105,83.135,246700000.0
2009-11-10 08:01:00,83.135,83.145,83.11,83.12,291400000.0
2009-11-10 08:02:00,83.125,83.135,83.1,83.1,240800000.0
2009-11-10 08:03:00,83.1,83.11,83.095,83.11,187300000.0
2009-11-10 08:04:00,83.11,83.12,83.11,83.115,104000000.0
2009-11-10 08:05:00,83.115,83.165,83.115,83.15,184300000.0
2009-11-10 08:06:00,83.15,83.175,83.145,83.155,317800000.0
2009-11-10 08:07:00,83.155,83.155,83.12,83.125,175500000.0
2009-11-10 08:08:00,83.13,83.15,83.115,83.15,141600000.0
2009-11-10 08:09:00,83.145,83.155,83.125,83.15,286100000.0
2009-11-10 08:10:00,83.15,83.165,83.135,83.165,272300000.0
2009-11-10 08:11:00,83.16,83.175,83.135,83.14,149700000.0
2009-11-10 08:12:00,83.135,83.145,83.11,83.12,216400000.0
2009-11-10 08:13:00,83.12,83.245,83.12,83.225,361100000.0
2009-11-10 08:14:00,83.225,83.265,83.215,83.24,329400000.0
2009-11-10 08:15:00,83.24,83.25,83.205,83.22,254300000.0
2009-11-10 08:16:00,83.215,83.295,83.215,83.275,285400000.0
2009-11-10 08:17:00,83.28,83.35,83.28,83.3,457900000.0
2009-11-10 08:18:00,83.29,83.305,83.25,83.27,200400000.0
2009-11-10 08:19:00,83.265,83.265,83.245,83.265,178600000.0
2009-11-10 08:20:00,83.265,83.275,83.24,83.275,128200000.0
2009-11-10 08:21:00,83.275,83.285,83.265,83.275,118600000.0
2009-11-10 08:22:00,83.28,83.29,83.27,83.29,148200000.0
2009-11-10 08:23:00,83.3,83.38,83.3,83.38,311400000.0
2009-11-10 08:24:00,83.38,83.415,83.345,83.38,278300000.0
2009-11-10 08:25:00,83.385,83.385,83.35,83.365,184900000.0
2009-11-10 08:26:00,83.365,83.365,83.33,83.345,186500000.0
2009-11-10 08:27:00,83.35,83.35,83.315,83.33,314800000.0
2009-11-10 08:28:00,83.33,83.33,83.32,83.325,149100000.0
2009-11-10 08:29:00,83.325,83.35,83.325,83.34,193700000.0
2009-11-10 08:30:00,83.34,83.365,83.31,83.31,281800000.0
2009-11-10 08:31:00,83.305,83.32,83.29,83.32,333900000.0
2009-11-10 08:32:00,83.32,83.32,83.27,83.28,279200000.0
2009-11-10 08:33:00,83.28,83.28,83.235,83.24,109000000.0
2009-11-10 08:34:00,83.245,83.265,83.235,83.25,192000000.0
2009-11-10 08:35:00,83.25,83.265,83.25,83.265,74100000.0
2009-11-10 08:36:00,83.265,83.29,83.26,83.29,151300000.0
2009-11-10 08:37:00,83.29,83.31,83.285,83.305,233200000.0
2009-11-10 08:38:00,83.305,83.32,83.305,83.305,137300000.0
2009-11-10 08:39:00,83.31,83.31,83.31,83.31,18000000.0
2009-11-10 08:40:00,83.31,83.315,83.31,83.31,39100000.0
2009-11-10 08:41:00,83.315,83.335,83.31,83.32,251200000.0
2009-11-10 08:42:00,83.325,83.335,83.32,83.325,262300000.0
2009-11-10 08:43:00,83.33,83.345,83.33,83.34,152700000.0
2009-11-10 08:44:00,83.335,83.34,83.32,83.33,163300000.0
2009-11-10 08:45:00,83.325,83.34,83.32,83.32,157200000.0
2009-11-10 08:46:00,83.32,83.345,83.31,83.345,243800000.0
2009-11-10 08:47:00,83.345,83.355,83.335,83.345,80100000.0
2009-11-10 08:48:00,83.35,83.375,83.345,83.37,51200000.0
2009-11-10 08:49:00,83.365,83.385,83.365,83.375,49600000.0
2009-11-10 08:50:00,83.375,83.385,83.37,83.375,67800000.0
2009-11-10 08:51:00,83.385,83.385,83.37,83.375,101800000.0
2009-11-10 08:52:00,83.375,83.385,83.375,83.375,166000000.0
2009-11-10 08:53:00,83.375,83.385,83.375,83.38,152600000.0
2009-11-10 08:54:00,83.38,83.4,83.38,83.39,220700000.0
2009-11-10 08:55:00,83.39,83.425,83.39,83.405,185900000.0
2009-11-10 08:56:00,83.405,83.435,83.4,83.43,339200000.0
2009-11-10 08:57:00,83.43,83.46,83.425,83.45,241300000.0
2009-11-10 08:58:00,83.455,83.46,83.45,83.455,112400000.0
2009-11-10 08:59:00,83.455,83.49,83.455,83.49,311500000.0
2009-11-10 09:00:00,83.49,83.5,83.48,83.485,359000000.0
2009-11-10 09:01:00,83.48,83.48,83.46,83.46,226300000.0
2009-11-10 09:02:00,83.465,83.465,83.415,83.415,286200000.0
2009-11-10 09:03:00,83.415,83.425,83.385,83.405,306700000.0
2009-11-10 09:04:00,83.405,83.43,83.405,83.415,280000000.0
2009-11-10 09:05:00,83.415,83.42,83.385,83.395,292800000.0
2009-11-10 09:06:00,83.395,83.4,83.375,83.375,227700000.0
2009-11-10 09:07:00,83.375,83.38,83.335,83.34,431400000.0
2009-11-10 09:08:00,83.335,83.34,83.31,83.31,154000000.0
2009-11-10 09:09:00,83.31,83.33,83.3,83.33,280200000.0
2009-11-10 09:10:00,83.33,83.345,83.31,83.33,253800000.0
2009-11-10 09:11:00,83.325,83.35,83.32,83.345,262400000.0
2009-11-10 09:12:00,83.345,83.355,83.345,83.35,166500000.0
2009-11-10 09:13:00,83.35,83.365,83.35,83.365,101300000.0
2009-11-10 09:14:00,83.36,83.375,83.345,83.365,464399999.0
2009-11-10 09:15:00,83.375,83.41,83.375,83.41,399400000.0
2009-11-10 09:16:00,83.41,83.425,83.395,83.395,255400000.0
2009-11-10 09:17:00,83.395,83.395,83.365,83.385,184700000.0
2009-11-10 09:18:00,83.385,83.42,83.385,83.41,99600000.0
2009-11-10 09:19:00,83.41,83.41,83.385,83.395,287500000.0
2009-11-10 09:20:00,83.395,83.4,83.365,83.37,186500000.0
2009-11-10 09:21:00,83.365,83.375,83.365,83.365,108000000.0
2009-11-10 09:22:00,83.365,83.37,83.315,83.325,319200000.0
2009-11-10 09:23:00,83.32,83.325,83.3,83.31,236300000.0
2009-11-10 09:24:00,83.305,83.325,83.3,83.32,324900000.0
2009-11-10 09:25:00,83.32,83.33,83.295,83.3,386200001.0
2009-11-10 09:26:00,83.3,83.3,83.275,83.275,200100000.0
2009-11-10 09:27:00,83.28,83.3,83.27,83.295,352400000.0
2009-11-10 09:28:00,83.295,83.345,83.285,83.325,623100000.0
2009-11-10 09:29:00,83.315,83.33,83.31,83.32,469400000.0
2009-11-10 09:30:00,83.32,83.35,83.315,83.35,246000000.0
2009-11-10 09:31:00,83.35,83.35,83.315,83.315,352700000.0
2009-11-10 09:32:00,83.315,83.345,83.315,83.34,168000000.0
2009-11-10 09:33:00,83.345,83.36,83.32,83.345,367700000.0
2009-11-10 09:34:00,83.35,83.375,83.345,83.345,317400000.0
2009-11-10 09:35:00,83.345,83.38,83.34,83.375,210100000.0
2009-11-10 09:36:00,83.37,83.375,83.35,83.365,298500000.0
2009-11-10 09:37:00,83.365,83.37,83.355,83.37,125300000.0
2009-11-10 09:38:00,83.37,83.39,83.37,83.385,133700000.0
2009-11-10 09:39:00,83.385,83.405,83.38,83.39,232000000.0
2009-11-10 09:40:00,83.39,83.395,83.37,83.37,230700000.0
2009-11-10 09:41:00,83.365,83.38,83.355,83.36,325200000.0
2009-11-10 09:42:00,83.36,83.36,83.32,83.325,418400000.0
2009-11-10 09:43:00,83.33,83.33,83.295,83.305,112400000.0
2009-11-10 09:44:00,83.305,83.32,83.305,83.32,245300000.0
2009-11-10 09:45:00,83.315,83.36,83.315,83.36,193600000.0
2009-11-10 09:46:00,83.35,83.39,83.35,83.35,377200000.0
2009-11-10 09:47:00,83.35,83.355,83.34,83.355,83300000.0
2009-11-10 09:48:00,83.36,83.37,83.335,83.335,260000000.0
2009-11-10 09:49:00,83.33,83.34,83.325,83.34,106699999.0
2009-11-10 09:50:00,83.34,83.355,83.33,83.34,394900000.0
2009-11-10 09:51:00,83.345,83.345,83.315,83.33,334500000.0
2009-11-10 09:52:00,83.33,83.33,83.305,83.31,458900000.0
2009-11-10 09:53:00,83.31,83.32,83.305,83.31,430200000.0
2009-11-10 09:54:00,83.31,83.315,83.26,83.275,303500000.0
2009-11-10 09:55:00,83.275,83.29,83.26,83.28,467800000.0
2009-11-10 09:56:00,83.28,83.28,83.255,83.27,236200000.0
2009-11-10 09:57:00,83.265,83.285,83.26,83.27,479500000.0
2009-11-10 09:58:00,83.27,83.27,83.25,83.255,139300000.0
2009-11-10 09:59:00,83.255,83.265,83.245,83.255,356200000.0
2009-11-10 10:00:00,83.255,83.275,83.245,83.265,388900000.0
2009-11-10 10:01:00,83.265,83.285,83.25,83.275,543100001.0
2009-11-10 10:02:00,83.275,83.3,83.265,83.265,459200000.0
2009-11-10 10:03:00,83.265,83.27,83.25,83.255,275100000.0
2009-11-10 10:04:00,83.25,83.27,83.235,83.245,304600000.0
2009-11-10 10:05:00,83.245,83.255,83.23,83.235,280300000.0
2009-11-10 10:06:00,83.245,83.245,83.195,83.2,388000000.0
2009-11-10 10:07:00,83.2,83.22,83.175,83.185,608200000.0
2009-11-10 10:08:00,83.185,83.19,83.12,83.125,565800000.0
2009-11-10 10:09:00,83.125,83.14,83.09,83.09,865200000.0
2009-11-10 10:10:00,83.09,83.09,83.065,83.075,414400000.0
2009-11-10 10:11:00,83.075,83.115,83.07,83.11,635000001.0
2009-11-10 10:12:00,83.11,83.155,83.11,83.155,301200000.0
2009-11-10 10:13:00,83.155,83.19,83.125,83.17,320500000.0
2009-11-10 10:14:00,83.17,83.2,83.14,83.17,454200000.0
2009-11-10 10:15:00,83.17,83.2,83.165,83.2,398000000.0
2009-11-10 10:16:00,83.2,83.205,83.175,83.2,357100000.0
2009-11-10 10:17:00,83.2,83.2,83.18,83.19,204600000.0
2009-11-10 10:18:00,83.19,83.2,83.185,83.185,305600000.0
2009-11-10 10:19:00,83.185,83.19,83.16,83.18,262700000.0
2009-11-10 10:20:00,83.175,83.22,83.17,83.22,335000000.0
2009-11-10 10:21:00,83.22,83.245,83.215,83.24,457200000.0
2009-11-10 10:22:00,83.235,83.25,83.23,83.23,403800000.0
2009-11-10 10:23:00,83.23,83.23,83.2,83.21,359500000.0
2009-11-10 10:24:00,83.21,83.21,83.19,83.19,342700000.0
2009-11-10 10:25:00,83.19,83.215,83.185,83.2,383500000.0
2009-11-10 10:26:00,83.2,83.21,83.185,83.21,339200000.0
2009-11-10 10:27:00,83.205,83.21,83.18,83.19,386400000.0
2009-11-10 10:28:00,83.2,83.205,83.15,83.165,434500000.0
2009-11-10 10:29:00,83.16,83.175,83.145,83.15,265200000.0
2009-11-10 10:30:00,83.145,83.16,83.14,83.14,145700000.0
2009-11-10 10:31:00,83.145,83.18,83.14,83.165,341700000.0
2009-11-10 10:32:00,83.165,83.165,83.115,83.115,228900000.0
2009-11-10 10:33:00,83.115,83.125,83.1,83.11,290200000.0
2009-11-10 10:34:00,83.11,83.115,83.075,83.09,512000000.0
2009-11-10 10:35:00,83.085,83.09,83.06,83.085,329600001.0
2009-11-10 10:36:00,83.085,83.1,83.075,83.075,382700000.0
2009-11-10 10:37:00,83.075,83.105,83.07,83.095,453100000.0
2009-11-10 10:38:00,83.09,83.095,83.075,83.095,552900000.0
2009-11-10 10:39:00,83.095,83.115,83.08,83.1,381000001.0
2009-11-10 10:40:00,83.1,83.135,83.095,83.12,552700000.0
2009-11-10 10:41:00,83.125,83.15,83.11,83.145,246000000.0
2009-11-10 10:42:00,83.145,83.175,83.125,83.13,362300000.0
2009-11-10 10:43:00,83.13,83.145,83.12,83.14,456599999.0
2009-11-10 10:44:00,83.14,83.145,83.125,83.14,365400000.0
2009-11-10 10:45:00,83.14,83.175,83.14,83.175,181600000.0
2009-11-10 10:46:00,83.175,83.255,83.175,83.25,573000000.0
2009-11-10 10:47:00,83.25,83.285,83.24,83.265,543700001.0
2009-11-10 10:48:00,83.265,83.275,83.25,83.255,593600000.0
2009-11-10 10:49:00,83.25,83.275,83.25,83.275,401799999.0
2009-11-10 10:50:00,83.275,83.28,83.265,83.27,415600000.0
2009-11-10 10:51:00,83.275,83.305,83.27,83.28,314000000.0
2009-11-10 10:52:00,83.28,83.29,83.27,83.29,377900000.0
2009-11-10 10:53:00,83.285,83.29,83.245,83.245,243500000.0
2009-11-10 10:54:00,83.24,83.27,83.24,83.255,472700000.0
2009-11-10 10:55:00,83.255,83.28,83.25,83.27,225800000.0
2009-11-10 10:56:00,83.275,83.28,83.25,83.27,266000000.0
2009-11-10 10:57:00,83.27,83.28,83.235,83.24,442000000.0
2009-11-10 10:58:00,83.24,83.27,83.24,83.26,342100000.0
2009-11-10 10:59:00,83.27,83.27,83.25,83.26,212600000.0
2009-11-10 11:00:00,83.265,83.285,83.25,83.25,296800000.0
2009-11-10 11:01:00,83.255,83.265,83.245,83.245,245500000.0
2009-11-10 11:02:00,83.245,83.255,83.225,83.25,414499999.0
2009-11-10 11:03:00,83.25,83.275,83.24,83.26,154400000.0
2009-11-10 11:04:00,83.26,83.265,83.245,83.245,190800000.0
2009-11-10 11:05:00,83.24,83.25,83.235,83.235,191500000.0
2009-11-10 11:06:00,83.235,83.265,83.235,83.24,247600000.0
2009-11-10 11:07:00,83.245,83.255,83.24,83.25,359400001.0
2009-11-10 11:08:00,83.25,83.255,83.23,83.255,462900000.0
2009-11-10 11:09:00,83.255,83.265,83.235,83.26,211700000.0
2009-11-10 11:10:00,83.26,83.295,83.26,83.295,195400001.0
2009-11-10 11:11:00,83.295,83.33,83.295,83.33,281800000.0
2009-11-10 11:12:00,83.33,83.365,83.33,83.345,391200000.0
2009-11-10 11:13:00,83.33,83.365,83.33,83.345,417700000.0
2009-11-10 11:14:00,83.35,83.36,83.345,83.36,189200000.0
2009-11-10 11:15:00,83.36,83.41,83.36,83.4,398000000.0
2009-11-10 11:16:00,83.4,83.41,83.4,83.41,205500000.0
2009-11-10 11:17:00,83.41,83.43,83.41,83.42,166600000.0
2009-11-10 11:18:00,83.42,83.42,83.41,83.415,72700000.0
2009-11-10 11:19:00,83.415,83.435,83.365,83.375,308600000.0
2009-11-10 11:20:00,83.375,83.39,83.36,83.385,513600000.0
2009-11-10 11:21:00,83.375,83.385,83.35,83.36,268000000.0
2009-11-10 11:22:00,83.36,83.385,83.355,83.385,562900000.0
2009-11-10 11:23:00,83.39,83.4,83.37,83.38,322200000.0
2009-11-10 11:24:00,83.38,83.385,83.35,83.35,296900000.0
2009-11-10 11:25:00,83.35,83.36,83.34,83.35,299500000.0
2009-11-10 11:26:00,83.345,83.375,83.345,83.365,310700000.0
2009-11-10 11:27:00,83.365,83.39,83.36,83.38,390300000.0
2009-11-10 11:28:00,83.38,83.395,83.375,83.39,300000000.0
2009-11-10 11:29:00,83.385,83.395,83.37,83.375,196300000.0
2009-11-10 11:30:00,83.38,83.405,83.355,83.4,387400000.0
2009-11-10 11:31:00,83.4,83.4,83.375,83.4,261900000.0
2009-11-10 11:32:00,83.4,83.405,83.385,83.4,251600000.0
2009-11-10 11:33:00,83.4,83.41,83.385,83.41,309100000.0
2009-11-10 11:34:00,83.415,83.445,83.405,83.43,241399999.0
2009-11-10 11:35:00,83.425,83.455,83.425,83.445,360599999.0
2009-11-10 11:36:00,83.445,83.445,83.41,83.435,122500000.0
2009-11-10 11:37:00,83.425,83.43,83.395,83.4,443700000.0
2009-11-10 11:38:00,83.4,83.435,83.395,83.435,326800000.0
2009-11-10 11:39:00,83.435,83.435,83.415,83.42,108000000.0
2009-11-10 11:40:00,83.42,83.425,83.405,83.415,310300000.0
2009-11-10 11:41:00,83.415,83.43,83.41,83.42,241999999.0
2009-11-10 11:42:00,83.42,83.42,83.415,83.415,296800001.0
2009-11-10 11:43:00,83.41,83.42,83.41,83.42,182000000.0
2009-11-10 11:44:00,83.42,83.455,83.42,83.455,274000000.0
2009-11-10 11:45:00,83.455,83.465,83.445,83.465,189500000.0
2009-11-10 11:46:00,83.46,83.465,83.46,83.46,75299998.0
2009-11-10 11:47:00,83.46,83.465,83.445,83.46,281899999.0
2009-11-10 11:48:00,83.46,83.46,83.445,83.445,80200000.0
2009-11-10 11:49:00,83.445,83.445,83.425,83.44,361400000.0
2009-11-10 11:50:00,83.435,83.44,83.415,83.415,400200000.0
2009-11-10 11:51:00,83.415,83.425,83.41,83.41,189500000.0
2009-11-10 11:52:00,83.415,83.42,83.4,83.405,231800000.0
2009-11-10 11:53:00,83.405,83.42,83.405,83.42,204100000.0
2009-11-10 11:54:00,83.425,83.435,83.42,83.425,64100000.0
2009-11-10 11:55:00,83.42,83.425,83.415,83.415,59200000.0
2009-11-10 11:56:00,83.41,83.41,83.405,83.41,35100000.0
2009-11-10 11:57:00,83.41,83.415,83.4,83.41,366100000.0
2009-11-10 11:58:00,83.41,83.425,83.4,83.415,341300000.0
2009-11-10 11:59:00,83.42,83.465,83.42,83.46,158400000.0
2009-11-10 12:00:00,83.46,83.465,83.38,83.395,684600000.0
2009-11-10 12:01:00,83.395,83.405,83.31,83.31,608600000.0
2009-11-10 12:02:00,83.31,83.32,83.24,83.24,460500000.0
2009-11-10 12:03:00,83.24,83.285,83.225,83.285,794500000.0
2009-11-10 12:04:00,83.28,83.335,83.275,83.335,416000000.0
2009-11-10 12:05:00,83.34,83.41,83.335,83.41,454900000.0
2009-11-10 12:06:00,83.405,83.43,83.39,83.395,426100000.0
2009-11-10 12:07:00,83.395,83.43,83.385,83.43,446900000.0
2009-11-10 12:08:00,83.43,83.435,83.395,83.4,381500000.0
2009-11-10 12:09:00,83.395,83.405,83.395,83.4,488100000.0
2009-11-10 12:10:00,83.395,83.44,83.395,83.425,517999998.0
2009-11-10 12:11:00,83.43,83.475,83.405,83.405,735900000.0
2009-11-10 12:12:00,83.4,83.42,83.395,83.415,533500000.0
2009-11-10 12:13:00,83.415,83.55,83.405,83.53,705400000.0
2009-11-10 12:14:00,83.53,83.555,83.52,83.52,640000000.0
2009-11-10 12:15:00,83.52,83.525,83.48,83.495,521700000.0
2009-11-10 12:16:00,83.495,83.495,83.47,83.495,487100000.0
2009-11-10 12:17:00,83.495,83.55,83.49,83.55,384000000.0
2009-11-10 12:18:00,83.55,83.585,83.54,83.58,416000000.0
2009-11-10 12:19:00,83.575,83.58,83.52,83.525,521300000.0
2009-11-10 12:20:00,83.52,83.53,83.5,83.51,298900000.0
2009-11-10 12:21:00,83.505,83.53,83.495,83.51,525400000.0
2009-11-10 12:22:00,83.505,83.55,83.505,83.53,448100000.0
2009-11-10 12:23:00,83.53,83.54,83.495,83.505,433000000.0
2009-11-10 12:24:00,83.505,83.515,83.48,83.48,302200000.0
2009-11-10 12:25:00,83.48,83.495,83.465,83.465,700599998.0
2009-11-10 12:26:00,83.465,83.495,83.465,83.485,550100000.0
2009-11-10 12:27:00,83.485,83.495,83.465,83.47,617100000.0
2009-11-10 12:28:00,83.465,83.48,83.465,83.47,794000000.0
2009-11-10 12:29:00,83.47,83.495,83.465,83.49,343200000.0
2009-11-10 12:30:00,83.49,83.51,83.49,83.505,169800000.0
2009-11-10 12:31:00,83.505,83.55,83.5,83.53,307600000.0
2009-11-10 12:32:00,83.53,83.575,83.53,83.57,420500000.0
2009-11-10 12:33:00,83.575,83.58,83.545,83.57,639200000.0
2009-11-10 12:34:00,83.57,83.645,83.56,83.64,319800001.0
2009-11-10 12:35:00,83.645,83.725,83.64,83.66,780600001.0
2009-11-10 12:36:00,83.66,83.7,83.655,83.695,480400000.0
2009-11-10 12:37:00,83.695,83.73,83.665,83.71,647100002.0
2009-11-10 12:38:00,83.715,83.715,83.67,83.68,904899999.0
2009-11-10 12:39:00,83.68,83.69,83.67,83.675,498100001.0
2009-11-10 12:40:00,83.675,83.705,83.66,83.705,625499998.0
2009-11-10 12:41:00,83.705,83.765,83.705,83.715,593800002.0
2009-11-10 12:42:00,83.715,83.775,83.715,83.775,666700000.0
2009-11-10 12:43:00,83.775,83.805,83.755,83.8,602899999.0
2009-11-10 12:44:00,83.81,83.825,83.79,83.805,343600000.0
2009-11-10 12:45:00,83.805,83.81,83.765,83.77,462299999.0
2009-11-10 12:46:00,83.77,83.805,83.765,83.79,359600000.0
2009-11-10 12:47:00,83.795,83.805,83.785,83.8,456500000.0
2009-11-10 12:48:00,83.8,83.805,83.78,83.805,324100000.0
2009-11-10 12:49:00,83.81,83.845,83.805,83.81,450400001.0
2009-11-10 12:50:00,83.81,83.825,83.785,83.785,489500000.0
2009-11-10 12:51:00,83.785,83.805,83.745,83.745,536100001.0
2009-11-10 12:52:00,83.745,83.75,83.715,83.72,610400000.0
2009-11-10 12:53:00,83.72,83.735,83.715,83.735,638500000.0
2009-11-10 12:54:00,83.735,83.74,83.725,83.73,481700000.0
2009-11-10 12:55:00,83.73,83.765,83.72,83.765,278400000.0
2009-11-10 12:56:00,83.775,83.785,83.76,83.76,305300000.0
2009-11-10 12:57:00,83.765,83.79,83.76,83.775,313700000.0
2009-11-10 12:58:00,83.775,83.805,83.765,83.805,606300000.0
2009-11-10 12:59:00,83.805,83.805,83.73,83.735,414100000.0
2009-11-10 13:00:00,83.73,83.73,83.695,83.725,312000000.0
2009-11-10 13:01:00,83.725,83.725,83.685,83.685,387700001.0
2009-11-10 13:02:00,83.685,83.69,83.665,83.68,216900000.0
2009-11-10 13:03:00,83.675,83.675,83.655,83.67,343800000.0
2009-11-10 13:04:00,83.67,83.68,83.67,83.67,249000000.0
2009-11-10 13:05:00,83.67,83.685,83.665,83.68,296000000.0
2009-11-10 13:06:00,83.68,83.685,83.67,83.67,217800000.0
2009-11-10 13:07:00,83.67,83.69,83.66,83.68,329400000.0
2009-11-10 13:08:00,83.68,83.695,83.675,83.685,288000000.0
2009-11-10 13:09:00,83.685,83.74,83.68,83.71,300900000.0
2009-11-10 13:10:00,83.705,83.705,83.68,83.69,412500000.0
2009-11-10 13:11:00,83.69,83.73,83.69,83.72,458700000.0
2009-11-10 13:12:00,83.715,83.73,83.69,83.69,478600000.0
2009-11-10 13:13:00,83.69,83.71,83.69,83.695,702800000.0
2009-11-10 13:14:00,83.69,83.695,83.67,83.67,436500000.0
2009-11-10 13:15:00,83.67,83.71,83.67,83.69,549900000.0
2009-11-10 13:16:00,83.69,83.73,83.69,83.725,292800000.0
2009-11-10 13:17:00,83.72,83.72,83.71,83.71,132600000.0
2009-11-10 13:18:00,83.71,83.72,83.68,83.695,561600000.0
2009-11-10 13:19:00,83.695,83.695,83.675,83.68,149800000.0
2009-11-10 13:20:00,83.68,83.7,83.675,83.68,301000000.0
2009-11-10 13:21:00,83.68,83.68,83.665,83.665,238700000.0
2009-11-10 13:22:00,83.665,83.67,83.64,83.67,309700000.0
2009-11-10 13:23:00,83.66,83.66,83.635,83.645,289200000.0
2009-11-10 13:24:00,83.645,83.685,83.64,83.645,291600000.0
2009-11-10 13:25:00,83.645,83.645,83.625,83.635,285400000.0
2009-11-10 13:26:00,83.64,83.655,83.64,83.65,173400000.0
2009-11-10 13:27:00,83.65,83.665,83.645,83.655,207300000.0
2009-11-10 13:28:00,83.655,83.66,83.645,83.66,260600000.0
2009-11-10 13:29:00,83.665,83.665,83.63,83.635,285000000.0
2009-11-10 13:30:00,83.635,83.65,83.63,83.65,365500000.0
2009-11-10 13:31:00,83.65,83.705,83.65,83.705,205700000.0
2009-11-10 13:32:00,83.705,83.73,83.705,83.715,294600000.0
2009-11-10 13:33:00,83.715,83.74,83.715,83.735,296800000.0
2009-11-10 13:34:00,83.745,83.765,83.74,83.755,278900000.0
2009-11-10 13:35:00,83.745,83.755,83.725,83.725,300800000.0
2009-11-10 13:36:00,83.725,83.735,83.725,83.725,217100000.0
2009-11-10 13:37:00,83.725,83.73,83.7,83.705,232500000.0
2009-11-10 13:38:00,83.705,83.72,83.645,83.72,397600000.0
2009-11-10 13:39:00,83.715,83.74,83.705,83.705,422400000.0
2009-11-10 13:40:00,83.705,83.715,83.695,83.71,316300000.0
2009-11-10 13:41:00,83.715,83.755,83.71,83.74,633299999.0
2009-11-10 13:42:00,83.735,83.735,83.71,83.72,606300001.0
2009-11-10 13:43:00,83.72,83.74,83.705,83.715,239100000.0
2009-11-10 13:44:00,83.715,83.725,83.705,83.725,194399999.0
2009-11-10 13:45:00,83.725,83.735,83.705,83.705,559999998.0
2009-11-10 13:46:00,83.705,83.715,83.7,83.705,213499999.0
2009-11-10 13:47:00,83.705,83.72,83.7,83.715,471900001.0
2009-11-10 13:48:00,83.72,83.72,83.705,83.71,159500000.0
2009-11-10 13:49:00,83.71,83.715,83.635,83.635,267900000.0
2009-11-10 13:50:00,83.635,83.64,83.61,83.61,573900000.0
2009-11-10 13:51:00,83.61,83.62,83.6,83.6,633700001.0
2009-11-10 13:52:00,83.6,83.605,83.585,83.59,421800000.0
2009-11-10 13:53:00,83.59,83.6,83.55,83.555,358500000.0
2009-11-10 13:54:00,83.555,83.58,83.55,83.575,412100000.0
2009-11-10 13:55:00,83.575,83.575,83.565,83.565,99000000.0
2009-11-10 13:56:00,83.565,83.58,83.555,83.575,246500000.0
2009-11-10 13:57:00,83.575,83.575,83.525,83.53,511000000.0
2009-11-10 13:58:00,83.53,83.54,83.5,83.51,537700000.0
2009-11-10 13:59:00,83.51,83.52,83.49,83.51,776599999.0
2009-11-10 14:00:00,83.51,83.535,83.505,83.53,234300000.0
2009-11-10 14:01:00,83.53,83.57,83.53,83.565,282100000.0
2009-11-10 14:02:00,83.565,83.57,83.54,83.555,389700000.0
2009-11-10 14:03:00,83.555,83.56,83.535,83.54,513100001.0
2009-11-10 14:04:00,83.54,83.58,83.525,83.575,353199999.0
2009-11-10 14:05:00,83.575,83.595,83.57,83.595,323300000.0
2009-11-10 14:06:00,83.595,83.615,83.595,83.605,257800000.0
2009-11-10 14:07:00,83.605,83.615,83.6,83.615,173000000.0
2009-11-10 14:08:00,83.615,83.615,83.58,83.59,421799999.0
2009-11-10 14:09:00,83.59,83.595,83.58,83.585,213500000.0
2009-11-10 14:10:00,83.585,83.595,83.58,83.59,158200000.0
2009-11-10 14:11:00,83.59,83.605,83.585,83.6,316600000.0
2009-11-10 14:12:00,83.595,83.6,83.56,83.565,377500000.0
2009-11-10 14:13:00,83.565,83.57,83.54,83.54,349800000.0
2009-11-10 14:14:00,83.545,83.56,83.54,83.555,423300000.0
2009-11-10 14:15:00,83.555,83.585,83.555,83.57,555599999.0
2009-11-10 14:16:00,83.57,83.585,83.57,83.57,412400001.0
2009-11-10 14:17:00,83.57,83.59,83.565,83.585,375900000.0
2009-11-10 14:18:00,83.585,83.59,83.58,83.585,488300000.0
2009-11-10 14:19:00,83.585,83.585,83.545,83.565,447099999.0
2009-11-10 14:20:00,83.565,83.58,83.55,83.565,445700000.0
2009-11-10 14:21:00,83.565,83.575,83.55,83.56,232300000.0
2009-11-10 14:22:00,83.56,83.57,83.555,83.56,175300000.0
2009-11-10 14:23:00,83.565,83.57,83.555,83.555,325000000.0
2009-11-10 14:24:00,83.56,83.57,83.53,83.565,398400001.0
2009-11-10 14:25:00,83.565,83.57,83.54,83.57,593700000.0
2009-11-10 14:26:00,83.57,83.58,83.555,83.57,245700000.0
2009-11-10 14:27:00,83.57,83.585,83.565,83.585,226600000.0
2009-11-10 14:28:00,83.585,83.585,83.57,83.58,266900000.0
2009-11-10 14:29:00,83.58,83.585,83.545,83.58,335200000.0
2009-11-10 14:30:00,83.58,83.58,83.55,83.575,438200000.0
2009-11-10 14:31:00,83.58,83.59,83.575,83.58,300500001.0
2009-11-10 14:32:00,83.58,83.58,83.575,83.575,76400000.0
2009-11-10 14:33:00,83.575,83.59,83.515,83.53,525500000.0
2009-11-10 14:34:00,83.535,83.575,83.53,83.57,372899999.0
2009-11-10 14:35:00,83.57,83.575,83.555,83.565,122000000.0
2009-11-10 14:36:00,83.565,83.565,83.545,83.555,236200000.0
2009-11-10 14:37:00,83.55,83.575,83.55,83.57,85000000.0
2009-11-10 14:38:00,83.57,83.58,83.55,83.58,167800000.0
2009-11-10 14:39:00,83.575,83.6,83.565,83.58,548700001.0
2009-11-10 14:40:00,83.585,83.595,83.58,83.59,373700000.0
2009-11-10 14:41:00,83.59,83.605,83.58,83.58,428100000.0
2009-11-10 14:42:00,83.58,83.595,83.565,83.565,440100000.0
2009-11-10 14:43:00,83.565,83.565,83.55,83.55,246900001.0
2009-11-10 14:44:00,83.55,83.565,83.54,83.555,458400000.0
2009-11-10 14:45:00,83.555,83.58,83.555,83.555,406500000.0
2009-11-10 14:46:00,83.555,83.56,83.54,83.55,254500000.0
2009-11-10 14:47:00,83.55,83.56,83.54,83.54,323700000.0
2009-11-10 14:48:00,83.54,83.545,83.5,83.5,233200000.0
2009-11-10 14:49:00,83.5,83.535,83.495,83.52,420000000.0
2009-11-10 14:50:00,83.52,83.535,83.495,83.515,482000000.0
2009-11-10 14:51:00,83.515,83.53,83.495,83.495,190400000.0
2009-11-10 14:52:00,83.5,83.5,83.465,83.465,488500000.0
2009-11-10 14:53:00,83.465,83.465,83.4,83.425,552800000.0
2009-11-10 14:54:00,83.42,83.43,83.4,83.4,582400000.0
2009-11-10 14:55:00,83.4,83.4,83.35,83.37,697700000.0
2009-11-10 14:56:00,83.38,83.38,83.34,83.345,426600000.0
2009-11-10 14:57:00,83.345,83.345,83.305,83.33,458000000.0
2009-11-10 14:58:00,83.325,83.33,83.29,83.295,298000000.0
2009-11-10 14:59:00,83.295,83.305,83.265,83.265,299400000.0
2009-11-10 15:00:00,83.265,83.29,83.245,83.29,711200000.0
2009-11-10 15:01:00,83.29,83.325,83.285,83.325,485800000.0
2009-11-10 15:02:00,83.325,83.33,83.315,83.315,306100000.0
2009-11-10 15:03:00,83.31,83.33,83.305,83.33,172900000.0
2009-11-10 15:04:00,83.33,83.33,83.295,83.3,324700000.0
2009-11-10 15:05:00,83.3,83.305,83.28,83.29,466600000.0
2009-11-10 15:06:00,83.29,83.31,83.29,83.295,295100000.0
2009-11-10 15:07:00,83.295,83.3,83.28,83.295,337100000.0
2009-11-10 15:08:00,83.29,83.305,83.285,83.295,283100000.0
2009-11-10 15:09:00,83.295,83.345,83.29,83.345,414100000.0
2009-11-10 15:10:00,83.345,83.36,83.34,83.355,241300000.0
2009-11-10 15:11:00,83.355,83.355,83.31,83.31,597600000.0
2009-11-10 15:12:00,83.31,83.32,83.3,83.3,356800000.0
2009-11-10 15:13:00,83.3,83.325,83.3,83.305,332800000.0
2009-11-10 15:14:00,83.305,83.315,83.285,83.305,531599999.0
2009-11-10 15:15:00,83.305,83.325,83.305,83.325,368600000.0
2009-11-10 15:16:00,83.32,83.32,83.29,83.31,424600000.0
2009-11-10 15:17:00,83.31,83.35,83.295,83.35,412800000.0
2009-11-10 15:18:00,83.35,83.36,83.335,83.335,341000000.0
2009-11-10 15:19:00,83.335,83.37,83.33,83.37,472200000.0
2009-11-10 15:20:00,83.37,83.385,83.365,83.38,395700000.0
2009-11-10 15:21:00,83.385,83.385,83.355,83.365,462900000.0
2009-11-10 15:22:00,83.365,83.375,83.35,83.35,480500000.0
2009-11-10 15:23:00,83.35,83.405,83.35,83.405,496000000.0
2009-11-10 15:24:00,83.405,83.405,83.39,83.39,227300000.0
2009-11-10 15:25:00,83.39,83.4,83.37,83.39,414300000.0
2009-11-10 15:26:00,83.39,83.43,83.385,83.41,526400000.0
2009-11-10 15:27:00,83.41,83.44,83.41,83.425,217100000.0
2009-11-10 15:28:00,83.435,83.455,83.415,83.445,451200000.0
2009-11-10 15:29:00,83.445,83.445,83.43,83.43,260800000.0
2009-11-10 15:30:00,83.425,83.445,83.42,83.44,254400000.0
2009-11-10 15:31:00,83.435,83.44,83.395,83.405,425400000.0
2009-11-10 15:32:00,83.4,83.43,83.395,83.42,338900000.0
2009-11-10 15:33:00,83.42,83.42,83.405,83.41,320299999.0
2009-11-10 15:34:00,83.405,83.415,83.39,83.4,464000000.0
2009-11-10 15:35:00,83.4,83.41,83.395,83.405,397100000.0
2009-11-10 15:36:00,83.405,83.445,83.405,83.435,309700000.0
2009-11-10 15:37:00,83.435,83.445,83.415,83.44,474200000.0
2009-11-10 15:38:00,83.44,83.455,83.435,83.445,443300000.0
2009-11-10 15:39:00,83.44,83.475,83.435,83.475,468600001.0
2009-11-10 15:40:00,83.475,83.48,83.46,83.465,353900000.0
2009-11-10 15:41:00,83.465,83.465,83.45,83.455,405200000.0
2009-11-10 15:42:00,83.455,83.46,83.45,83.46,281300000.0
2009-11-10 15:43:00,83.46,83.46,83.425,83.435,441800001.0
2009-11-10 15:44:00,83.435,83.44,83.395,83.395,510900000.0
2009-11-10 15:45:00,83.4,83.425,83.4,83.41,309800000.0
2009-11-10 15:46:00,83.41,83.415,83.395,83.405,458500000.0
2009-11-10 15:47:00,83.405,83.405,83.375,83.395,498900000.0
2009-11-10 15:48:00,83.395,83.395,83.35,83.365,580200000.0
2009-11-10 15:49:00,83.365,83.375,83.345,83.35,510300000.0
2009-11-10 15:50:00,83.345,83.345,83.28,83.285,477500000.0
2009-11-10 15:51:00,83.28,83.305,83.28,83.295,574200000.0
2009-11-10 15:52:00,83.295,83.295,83.275,83.28,669500000.0
2009-11-10 15:53:00,83.28,83.315,83.275,83.285,571200000.0
2009-11-10 15:54:00,83.285,83.305,83.265,83.285,489099999.0
2009-11-10 15:55:00,83.285,83.29,83.275,83.285,271100000.0
2009-11-10 15:56:00,83.285,83.285,83.26,83.28,587700000.0
2009-11-10 15:57:00,83.28,83.33,83.27,83.325,503400000.0
2009-11-10 15:58:00,83.325,83.33,83.285,83.285,629700000.0
2009-11-10 15:59:00,83.285,83.325,83.28,83.31,564200000.0
2009-11-10 16:00:00,83.31,83.32,83.3,83.31,845599999.0
2009-11-10 16:01:00,83.31,83.355,83.305,83.35,521100000.0
2009-11-10 16:02:00,83.35,83.365,83.33,83.335,376100000.0
2009-11-10 16:03:00,83.34,83.345,83.3,83.305,391200000.0
2009-11-10 16:04:00,83.305,83.31,83.285,83.295,510100000.0
2009-11-10 16:05:00,83.3,83.3,83.27,83.275,210200000.0
2009-11-10 16:06:00,83.275,83.3,83.275,83.295,302600000.0
2009-11-10 16:07:00,83.295,83.295,83.27,83.28,352300000.0
2009-11-10 16:08:00,83.28,83.28,83.255,83.255,258600000.0
2009-11-10 16:09:00,83.26,83.26,83.18,83.185,554100000.0
2009-11-10 16:10:00,83.18,83.26,83.18,83.25,611600000.0
2009-11-10 16:11:00,83.25,83.25,83.195,83.195,401100000.0
2009-11-10 16:12:00,83.2,83.22,83.18,83.205,338800000.0
2009-11-10 16:13:00,83.215,83.27,83.215,83.255,528100000.0
2009-11-10 16:14:00,83.25,83.26,83.24,83.25,385200000.0
2009-11-10 16:15:00,83.25,83.27,83.245,83.26,670300000.0
2009-11-10 16:16:00,83.255,83.29,83.255,83.29,304900000.0
2009-11-10 16:17:00,83.29,83.315,83.28,83.3,480400000.0
2009-11-10 16:18:00,83.3,83.305,83.255,83.27,318700000.0
2009-11-10 16:19:00,83.275,83.285,83.25,83.25,149600000.0
2009-11-10 16:20:00,83.25,83.25,83.225,83.24,441400000.0
2009-11-10 16:21:00,83.24,83.255,83.225,83.245,380900000.0
2009-11-10 16:22:00,83.24,83.27,83.235,83.27,136800000.0
2009-11-10 16:23:00,83.27,83.275,83.265,83.265,147900000.0
2009-11-10 16:24:00,83.265,83.285,83.265,83.275,163000000.0
2009-11-10 16:25:00,83.275,83.295,83.275,83.28,92100000.0
2009-11-10 16:26:00,83.28,83.29,83.27,83.275,130100000.0
2009-11-10 16:27:00,83.27,83.27,83.22,83.22,270200000.0
2009-11-10 16:28:00,83.22,83.25,83.22,83.24,350200001.0
2009-11-10 16:29:00,83.24,83.285,83.24,83.285,274300000.0
2009-11-10 16:30:00,83.285,83.285,83.25,83.265,543600002.0
2009-11-10 16:31:00,83.265,83.31,83.265,83.3,397400000.0
2009-11-10 16:32:00,83.3,83.325,83.295,83.325,629299999.0
2009-11-10 16:33:00,83.325,83.405,83.325,83.39,636400000.0
2009-11-10 16:34:00,83.39,83.45,83.39,83.425,638400000.0
2009-11-10 16:35:00,83.425,83.455,83.4,83.4,571800000.0
2009-11-10 16:36:00,83.405,83.45,83.405,83.425,514100000.0
2009-11-10 16:37:00,83.425,83.425,83.4,83.41,525499999.0
2009-11-10 16:38:00,83.41,83.41,83.355,83.385,572700000.0
2009-11-10 16:39:00,83.39,83.445,83.385,83.44,578200000.0
2009-11-10 16:40:00,83.44,83.465,83.41,83.415,572900000.0
2009-11-10 16:41:00,83.415,83.42,83.385,83.41,458399999.0
2009-11-10 16:42:00,83.405,83.435,83.395,83.42,420799999.0
2009-11-10 16:43:00,83.425,83.465,83.42,83.465,262500000.0
2009-11-10 16:44:00,83.465,83.545,83.465,83.485,492800000.0
2009-11-10 16:45:00,83.485,83.54,83.485,83.515,436300000.0
2009-11-10 16:46:00,83.515,83.515,83.475,83.48,505800000.0
2009-11-10 16:47:00,83.48,83.49,83.435,83.435,433500000.0
2009-11-10 16:48:00,83.435,83.46,83.41,83.455,430600000.0
2009-11-10 16:49:00,83.455,83.495,83.43,83.465,428100000.0
2009-11-10 16:50:00,83.465,83.525,83.465,83.525,362799999.0
2009-11-10 16:51:00,83.525,83.53,83.505,83.525,394900000.0
2009-11-10 16:52:00,83.525,83.55,83.51,83.53,451200000.0
2009-11-10 16:53:00,83.55,83.555,83.53,83.53,384100000.0
2009-11-10 16:54:00,83.53,83.55,83.51,83.535,227000000.0
2009-11-10 16:55:00,83.525,83.545,83.52,83.535,327600000.0
2009-11-10 16:56:00,83.53,83.55,83.52,83.525,377000000.0
2009-11-10 16:57:00,83.525,83.55,83.52,83.535,596400000.0
2009-11-10 16:58:00,83.54,83.545,83.455,83.46,298600000.0
2009-11-10 16:59:00,83.46,83.475,83.44,83.455,360000000.0
2009-11-10 17:00:00,83.455,83.455,83.435,83.435,295900000.0
2009-11-10 17:01:00,83.43,83.465,83.425,83.44,412600000.0
2009-11-10 17:02:00,83.44,83.48,83.44,83.48,438400000.0
2009-11-10 17:03:00,83.47,83.485,83.435,83.445,502700000.0
2009-11-10 17:04:00,83.445,83.46,83.425,83.445,543300000.0
2009-11-10 17:05:00,83.445,83.47,83.445,83.46,338500001.0
2009-11-10 17:06:00,83.455,83.48,83.435,83.47,573400000.0
2009-11-10 17:07:00,83.465,83.51,83.455,83.51,531200000.0
2009-11-10 17:08:00,83.51,83.525,83.465,83.49,358200000.0
2009-11-10 17:09:00,83.49,83.53,83.48,83.525,458400000.0
2009-11-10 17:10:00,83.52,83.575,83.505,83.57,343000000.0
2009-11-10 17:11:00,83.57,83.605,83.565,83.6,401600000.0
2009-11-10 17:12:00,83.6,83.6,83.565,83.575,506400000.0
2009-11-10 17:13:00,83.575,83.575,83.545,83.565,843400001.0
2009-11-10 17:14:00,83.57,83.585,83.55,83.55,462100000.0
2009-11-10 17:15:00,83.55,83.595,83.55,83.555,554600000.0
2009-11-10 17:16:00,83.555,83.57,83.555,83.565,469600000.0
2009-11-10 17:17:00,83.565,83.565,83.52,83.545,580600000.0
2009-11-10 17:18:00,83.55,83.55,83.52,83.535,365100000.0
2009-11-10 17:19:00,83.535,83.58,83.535,83.575,586300000.0
2009-11-10 17:20:00,83.57,83.58,83.545,83.545,528200000.0
2009-11-10 17:21:00,83.54,83.615,83.54,83.6,617800000.0
2009-11-10 17:22:00,83.605,83.625,83.59,83.615,564000000.0
2009-11-10 17:23:00,83.615,83.64,83.615,83.62,572700000.0
2009-11-10 17:24:00,83.615,83.63,83.595,83.61,533900000.0
2009-11-10 17:25:00,83.61,83.65,83.61,83.635,468299999.0
2009-11-10 17:26:00,83.635,83.635,83.595,83.595,586500000.0
2009-11-10 17:27:00,83.59,83.595,83.58,83.59,261100000.0
2009-11-10 17:28:00,83.59,83.64,83.59,83.62,391100000.0
2009-11-10 17:29:00,83.625,83.635,83.615,83.63,315200000.0
2009-11-10 17:30:00,83.625,83.635,83.585,83.59,479700000.0
2009-11-10 17:31:00,83.585,83.595,83.55,83.55,580200000.0
2009-11-10 17:32:00,83.55,83.55,83.505,83.515,439000000.0
2009-11-10 17:33:00,83.515,83.54,83.515,83.535,248400000.0
2009-11-10 17:34:00,83.545,83.56,83.525,83.535,135300000.0
2009-11-10 17:35:00,83.535,83.535,83.465,83.485,435000000.0
2009-11-10 17:36:00,83.485,83.5,83.475,83.495,264400000.0
2009-11-10 17:37:00,83.495,83.515,83.49,83.49,198700000.0
2009-11-10 17:38:00,83.49,83.505,83.455,83.465,448000001.0
2009-11-10 17:39:00,83.46,83.465,83.445,83.445,220000000.0
2009-11-10 17:40:00,83.445,83.485,83.435,83.47,290600000.0
2009-11-10 17:41:00,83.47,83.48,83.43,83.435,324000000.0
2009-11-10 17:42:00,83.435,83.455,83.425,83.455,308500000.0
2009-11-10 17:43:00,83.455,83.455,83.4,83.405,384100000.0
2009-11-10 17:44:00,83.4,83.415,83.385,83.39,616500000.0
2009-11-10 17:45:00,83.39,83.41,83.39,83.4,462300000.0
2009-11-10 17:46:00,83.4,83.43,83.395,83.43,358000000.0
2009-11-10 17:47:00,83.43,83.43,83.4,83.4,270400000.0
2009-11-10 17:48:00,83.4,83.435,83.39,83.39,319200000.0
2009-11-10 17:49:00,83.39,83.405,83.37,83.38,378400000.0
2009-11-10 17:50:00,83.38,83.38,83.33,83.33,395000000.0
2009-11-10 17:51:00,83.33,83.345,83.29,83.305,486100000.0
2009-11-10 17:52:00,83.31,83.33,83.295,83.33,524700000.0
2009-11-10 17:53:00,83.33,83.335,83.295,83.32,500300000.0
2009-11-10 17:54:00,83.32,83.325,83.305,83.31,299500000.0
2009-11-10 17:55:00,83.305,83.345,83.305,83.325,411700000.0
2009-11-10 17:56:00,83.325,83.355,83.325,83.335,526300000.0
2009-11-10 17:57:00,83.34,83.36,83.33,83.33,301500000.0
2009-11-10 17:58:00,83.33,83.335,83.275,83.29,373500000.0
2009-11-10 17:59:00,83.285,83.31,83.27,83.295,449100000.0
2009-11-10 18:00:00,83.29,83.31,83.28,83.295,417900000.0
2009-11-10 18:01:00,83.295,83.31,83.28,83.31,269600000.0
2009-11-10 18:02:00,83.31,83.315,83.27,83.3,214500000.0
2009-11-10 18:03:00,83.31,83.33,83.305,83.325,128000000.0
2009-11-10 18:04:00,83.32,83.335,83.305,83.33,144100000.0
2009-11-10 18:05:00,83.335,83.335,83.265,83.265,337400000.0
2009-11-10 18:06:00,83.26,83.265,83.205,83.215,670800001.0
2009-11-10 18:07:00,83.215,83.245,83.19,83.215,572700000.0
2009-11-10 18:08:00,83.215,83.245,83.205,83.225,447600001.0
2009-11-10 18:09:00,83.22,83.275,83.19,83.275,479500000.0
2009-11-10 18:10:00,83.275,83.33,83.265,83.33,388100000.0
2009-11-10 18:11:00,83.33,83.34,83.26,83.265,455400000.0
2009-11-10 18:12:00,83.265,83.295,83.26,83.29,518600000.0
2009-11-10 18:13:00,83.29,83.29,83.195,83.195,787000001.0
2009-11-10 18:14:00,83.195,83.22,83.18,83.2,560000000.0
2009-11-10 18:15:00,83.2,83.255,83.19,83.23,538200000.0
2009-11-10 18:16:00,83.235,83.255,83.22,83.25,267600000.0
2009-11-10 18:17:00,83.25,83.26,83.21,83.26,377600000.0
2009-11-10 18:18:00,83.26,83.265,83.235,83.245,676400000.0
2009-11-10 18:19:00,83.245,83.28,83.225,83.275,394200000.0
2009-11-10 18:20:00,83.28,83.315,83.275,83.3,699500000.0
2009-11-10 18:21:00,83.295,83.33,83.285,83.33,770399996.0
2009-11-10 18:22:00,83.33,83.345,83.32,83.34,354300000.0
2009-11-10 18:23:00,83.34,83.34,83.305,83.32,476900000.0
2009-11-10 18:24:00,83.325,83.325,83.275,83.29,374600000.0
2009-11-10 18:25:00,83.29,83.32,83.275,83.3,715700002.0
2009-11-10 18:26:00,83.305,83.32,83.26,83.285,375700001.0
2009-11-10 18:27:00,83.285,83.3,83.27,83.27,341300001.0
2009-11-10 18:28:00,83.27,83.285,83.255,83.255,318800000.0
2009-11-10 18:29:00,83.26,83.29,83.245,83.29,556100000.0
2009-11-10 18:30:00,83.3,83.31,83.26,83.275,517600000.0
2009-11-10 18:31:00,83.275,83.285,83.255,83.265,344000000.0
2009-11-10 18:32:00,83.26,83.265,83.225,83.225,309100000.0
2009-11-10 18:33:00,83.225,83.24,83.205,83.21,180200000.0
2009-11-10 18:34:00,83.21,83.23,83.205,83.225,258600000.0
2009-11-10 18:35:00,83.225,83.245,83.195,83.2,517300000.0
2009-11-10 18:36:00,83.205,83.23,83.195,83.21,368000000.0
2009-11-10 18:37:00,83.21,83.27,83.205,83.27,347000000.0
2009-11-10 18:38:00,83.265,83.34,83.265,83.3,569299999.0
2009-11-10 18:39:00,83.3,83.37,83.29,83.37,357800000.0
2009-11-10 18:40:00,83.365,83.425,83.36,83.42,693100001.0
2009-11-10 18:41:00,83.42,83.42,83.375,83.375,534700001.0
2009-11-10 18:42:00,83.375,83.405,83.375,83.39,410000000.0
2009-11-10 18:43:00,83.395,83.41,83.39,83.405,367000000.0
2009-11-10 18:44:00,83.41,83.41,83.38,83.395,365900000.0
2009-11-10 18:45:00,83.4,83.4,83.38,83.38,260200000.0
2009-11-10 18:46:00,83.38,83.415,83.38,83.41,649000001.0
2009-11-10 18:47:00,83.415,83.435,83.405,83.41,389600001.0
2009-11-10 18:48:00,83.415,83.45,83.415,83.425,460200000.0
2009-11-10 18:49:00,83.42,83.42,83.405,83.415,169700000.0
2009-11-10 18:50:00,83.415,83.415,83.375,83.385,386000000.0
2009-11-10 18:51:00,83.385,83.43,83.375,83.42,443799999.0
2009-11-10 18:52:00,83.415,83.42,83.385,83.385,366000000.0
2009-11-10 18:53:00,83.385,83.41,83.385,83.395,241200000.0
2009-11-10 18:54:00,83.395,83.425,83.39,83.42,429700000.0
2009-11-10 18:55:00,83.42,83.43,83.405,83.415,162700000.0
2009-11-10 18:56:00,83.415,83.44,83.41,83.41,349500000.0
2009-11-10 18:57:00,83.41,83.41,83.375,83.375,388000000.0
2009-11-10 18:58:00,83.375,83.39,83.355,83.355,343000002.0
2009-11-10 18:59:00,83.355,83.355,83.315,83.32,466600000.0
2009-11-10 19:00:00,83.32,83.335,83.3,83.31,229200000.0
2009-11-10 19:01:00,83.31,83.315,83.295,83.305,486399999.0
2009-11-10 19:02:00,83.295,83.32,83.29,83.305,323300000.0
2009-11-10 19:03:00,83.305,83.305,83.29,83.29,308000000.0
2009-11-10 19:04:00,83.29,83.31,83.29,83.295,234000000.0
2009-11-10 19:05:00,83.295,83.31,83.295,83.31,238600000.0
2009-11-10 19:06:00,83.31,83.31,83.27,83.275,173800000.0
2009-11-10 19:07:00,83.275,83.315,83.25,83.28,277600000.0
2009-11-10 19:08:00,83.285,83.285,83.25,83.25,196900000.0
2009-11-10 19:09:00,83.245,83.275,83.245,83.275,377000000.0
2009-11-10 19:10:00,83.275,83.275,83.255,83.255,321100000.0
2009-11-10 19:11:00,83.255,83.26,83.25,83.255,433200000.0
2009-11-10 19:12:00,83.255,83.255,83.245,83.25,209500000.0
2009-11-10 19:13:00,83.25,83.275,83.215,83.215,485399999.0
2009-11-10 19:14:00,83.215,83.275,83.215,83.275,379700000.0
2009-11-10 19:15:00,83.275,83.29,83.27,83.275,261800000.0
2009-11-10 19:16:00,83.275,83.3,83.275,83.3,333400000.0
2009-11-10 19:17:00,83.3,83.31,83.285,83.3,316800000.0
2009-11-10 19:18:00,83.3,83.3,83.285,83.29,147900000.0
2009-11-10 19:19:00,83.29,83.3,83.285,83.285,131300000.0
2009-11-10 19:20:00,83.285,83.285,83.285,83.285,2500000.0
2009-11-10 19:21:00,83.285,83.285,83.23,83.26,357700000.0
2009-11-10 19:22:00,83.26,83.27,83.225,83.255,396400000.0
2009-11-10 19:23:00,83.225,83.235,83.2,83.23,514600000.0
2009-11-10 19:24:00,83.23,83.23,83.19,83.2,320000000.0
2009-11-10 19:25:00,83.205,83.215,83.185,83.195,319500000.0
2009-11-10 19:26:00,83.19,83.21,83.185,83.185,255300000.0
2009-11-10 19:27:00,83.185,83.225,83.185,83.225,278200000.0
2009-11-10 19:28:00,83.225,83.255,83.225,83.24,196200000.0
2009-11-10 19:29:00,83.24,83.245,83.19,83.19,274900000.0
2009-11-10 19:30:00,83.185,83.185,83.17,83.185,392900000.0
2009-11-10 19:31:00,83.185,83.21,83.16,83.2,370100000.0
2009-11-10 19:32:00,83.195,83.195,83.175,83.195,347900000.0
2009-11-10 19:33:00,83.195,83.245,83.19,83.23,177600000.0
2009-11-10 19:34:00,83.23,83.235,83.215,83.22,413000000.0
2009-11-10 19:35:00,83.225,83.275,83.22,83.265,300600000.0
2009-11-10 19:36:00,83.265,83.27,83.245,83.25,420900000.0
2009-11-10 19:37:00,83.25,83.255,83.22,83.24,207600000.0
2009-11-10 19:38:00,83.235,83.25,83.21,83.21,325700000.0
2009-11-10 19:39:00,83.21,83.235,83.2,83.235,233300000.0
2009-11-10 19:40:00,83.235,83.24,83.23,83.24,224200000.0
2009-11-10 19:41:00,83.235,83.25,83.235,83.245,282400000.0
2009-11-10 19:42:00,83.24,83.24,83.22,83.235,361100000.0
2009-11-10 19:43:00,83.235,83.235,83.22,83.225,314000000.0
2009-11-10 19:44:00,83.225,83.23,83.225,83.23,212200000.0
2009-11-10 19:45:00,83.23,83.24,83.21,83.22,212100000.0
2009-11-10 19:46:00,83.22,83.235,83.22,83.235,94000000.0
2009-11-10 19:47:00,83.235,83.235,83.225,83.225,123400000.0
2009-11-10 19:48:00,83.225,83.23,83.205,83.23,178500000.0
2009-11-10 19:49:00,83.23,83.23,83.21,83.23,234900000.0
2009-11-10 19:50:00,83.22,83.26,83.22,83.245,212700000.0
2009-11-10 19:51:00,83.245,83.26,83.245,83.245,142700000.0
2009-11-10 19:52:00,83.24,83.245,83.235,83.24,158000000.0
2009-11-10 19:53:00,83.24,83.245,83.23,83.23,118500000.0
2009-11-10 19:54:00,83.23,83.255,83.23,83.25,201500000.0
2009-11-10 19:55:00,83.25,83.31,83.25,83.31,268100000.0
2009-11-10 19:56:00,83.31,83.31,83.26,83.275,223100000.0
2009-11-10 19:57:00,83.275,83.285,83.27,83.275,220500000.0
2009-11-10 19:58:00,83.275,83.275,83.27,83.27,16100000.0
2009-11-10 19:59:00,83.265,83.27,83.24,83.25,168200000.0
2009-11-10 20:00:00,83.25,83.26,83.23,83.235,160700000.0
2009-11-10 20:01:00,83.235,83.25,83.21,83.21,329300000.0
2009-11-10 20:02:00,83.22,83.225,83.2,83.205,331900000.0
2009-11-10 20:03:00,83.205,83.225,83.205,83.225,324700000.0
2009-11-10 20:04:00,83.23,83.24,83.22,83.235,267600000.0
2009-11-10 20:05:00,83.23,83.245,83.225,83.24,316600000.0
2009-11-10 20:06:00,83.24,83.245,83.21,83.23,295600000.0
2009-11-10 20:07:00,83.23,83.235,83.22,83.225,160700000.0
2009-11-10 20:08:00,83.225,83.235,83.215,83.215,132800000.0
2009-11-10 20:09:00,83.215,83.245,83.21,83.225,431800000.0
2009-11-10 20:10:00,83.225,83.26,83.22,83.26,413000002.0
2009-11-10 20:11:00,83.255,83.26,83.235,83.24,279500002.0
2009-11-10 20:12:00,83.245,83.255,83.235,83.25,236500000.0
2009-11-10 20:13:00,83.25,83.27,83.235,83.24,329599999.0
2009-11-10 20:14:00,83.245,83.27,83.235,83.24,393700000.0
2009-11-10 20:15:00,83.24,83.24,83.225,83.23,290800000.0
2009-11-10 20:16:00,83.23,83.255,83.23,83.245,316800000.0
2009-11-10 20:17:00,83.245,83.255,83.24,83.245,165200000.0
2009-11-10 20:18:00,83.245,83.29,83.245,83.29,306700000.0
2009-11-10 20:19:00,83.29,83.325,83.285,83.325,171200000.0
2009-11-10 20:20:00,83.325,83.325,83.275,83.285,304800000.0
2009-11-10 20:21:00,83.285,83.3,83.275,83.285,394299999.0
2009-11-10 20:22:00,83.285,83.29,83.28,83.28,309000001.0
2009-11-10 20:23:00,83.28,83.315,83.28,83.315,248899999.0
2009-11-10 20:24:00,83.315,83.325,83.31,83.315,94600000.0
2009-11-10 20:25:00,83.315,83.315,83.285,83.295,424799999.0
2009-11-10 20:26:00,83.295,83.295,83.27,83.28,190700000.0
2009-11-10 20:27:00,83.28,83.305,83.28,83.305,157500000.0
2009-11-10 20:28:00,83.305,83.305,83.295,83.295,34200000.0
2009-11-10 20:29:00,83.295,83.31,83.295,83.3,100800000.0
2009-11-10 20:30:00,83.3,83.31,83.295,83.305,228100000.0
2009-11-10 20:31:00,83.315,83.315,83.31,83.31,7400000.0
2009-11-10 20:32:00,83.305,83.33,83.305,83.32,528600000.0
2009-11-10 20:33:00,83.32,83.35,83.315,83.345,307500000.0
2009-11-10 20:34:00,83.345,83.365,83.34,83.36,227400000.0
2009-11-10 20:35:00,83.36,83.36,83.345,83.345,108300000.0
2009-11-10 20:36:00,83.345,83.375,83.345,83.36,323500000.0
2009-11-10 20:37:00,83.365,83.38,83.36,83.365,97800000.0
2009-11-10 20:38:00,83.365,83.37,83.34,83.345,157200000.0
2009-11-10 20:39:00,83.345,83.36,83.345,83.36,110700000.0
2009-11-10 20:40:00,83.355,83.36,83.345,83.35,103700000.0
2009-11-10 20:41:00,83.345,83.345,83.305,83.305,89600000.0
2009-11-10 20:42:00,83.305,83.315,83.255,83.265,381700000.0
2009-11-10 20:43:00,83.265,83.285,83.26,83.28,311600000.0
2009-11-10 20:44:00,83.28,83.295,83.27,83.285,166800000.0
2009-11-10 20:45:00,83.27,83.27,83.255,83.255,88100000.0
2009-11-10 20:46:00,83.255,83.26,83.24,83.24,230100000.0
2009-11-10 20:47:00,83.24,83.24,83.185,83.205,445100001.0
2009-11-10 20:48:00,83.2,83.225,83.2,83.21,268700000.0
2009-11-10 20:49:00,83.205,83.21,83.2,83.205,317900000.0
2009-11-10 20:50:00,83.205,83.24,83.205,83.235,189200000.0
2009-11-10 20:51:00,83.23,83.245,83.225,83.24,259800000.0
2009-11-10 20:52:00,83.24,83.25,83.24,83.25,60100000.0
2009-11-10 20:53:00,83.25,83.25,83.23,83.235,209000000.0
2009-11-10 20:54:00,83.235,83.25,83.23,83.25,228700000.0
2009-11-10 20:55:00,83.245,83.245,83.17,83.185,266400000.0
2009-11-10 20:56:00,83.195,83.23,83.195,83.22,221000000.0
2009-11-10 20:57:00,83.22,83.22,83.22,83.22,67800000.0
2009-11-10 20:58:00,83.22,83.245,83.215,83.23,94100000.0
2009-11-10 20:59:00,83.235,83.255,83.235,83.255,101200000.0
2009-11-10 21:00:00,83.26,83.285,83.255,83.285,140900000.0
2009-11-10 21:01:00,83.285,83.285,83.245,83.265,195100000.0
2009-11-10 21:02:00,83.265,83.275,83.26,83.26,163400000.0
2009-11-10 21:03:00,83.26,83.32,83.26,83.315,220800000.0
2009-11-10 21:04:00,83.315,83.315,83.285,83.305,271700000.0
2009-11-10 21:05:00,83.315,83.35,83.315,83.345,155700000.0
2009-11-10 21:06:00,83.345,83.355,83.31,83.31,150000000.0
2009-11-10 21:07:00,83.31,83.335,83.31,83.33,175200000.0
2009-11-10 21:08:00,83.33,83.375,83.33,83.345,470500000.0
2009-11-10 21:09:00,83.345,83.355,83.34,83.35,303800000.0
2009-11-10 21:10:00,83.35,83.36,83.335,83.335,175800000.0
2009-11-10 21:11:00,83.335,83.335,83.335,83.335,106300000.0
2009-11-10 21:12:00,83.335,83.34,83.33,83.33,349300000.0
2009-11-10 21:13:00,83.33,83.33,83.305,83.315,251700000.0
2009-11-10 21:14:00,83.315,83.32,83.29,83.29,181500000.0
2009-11-10 21:15:00,83.29,83.32,83.29,83.31,180500001.0
2009-11-10 21:16:00,83.31,83.35,83.31,83.345,568700001.0
2009-11-10 21:17:00,83.345,83.355,83.335,83.35,377100000.0
2009-11-10 21:18:00,83.35,83.35,83.33,83.34,60200000.0
2009-11-10 21:19:00,83.335,83.345,83.325,83.345,151500000.0
2009-11-10 21:20:00,83.345,83.375,83.34,83.36,288200000.0
2009-11-10 21:21:00,83.365,83.365,83.345,83.345,159600000.0
2009-11-10 21:22:00,83.35,83.37,83.35,83.36,112900000.0
2009-11-10 21:23:00,83.36,83.38,83.355,83.37,205399999.0
2009-11-10 21:24:00,83.37,83.385,83.365,83.37,129600000.0
2009-11-10 21:25:00,83.37,83.37,83.355,83.36,210200000.0
2009-11-10 21:26:00,83.36,83.375,83.345,83.355,319600000.0
2009-11-10 21:27:00,83.355,83.375,83.355,83.365,323700000.0
2009-11-10 21:28:00,83.365,83.41,83.365,83.4,444700001.0
2009-11-10 21:29:00,83.395,83.42,83.395,83.41,633900000.0
2009-11-10 21:30:00,83.415,83.43,83.415,83.43,378399998.0
2009-11-10 21:31:00,83.43,83.43,83.4,83.4,325200000.0
2009-11-10 21:32:00,83.4,83.415,83.37,83.385,411300000.0
2009-11-10 21:33:00,83.4,83.4,83.375,83.38,323400000.0
2009-11-10 21:34:00,83.38,83.41,83.38,83.395,412900000.0
2009-11-10 21:35:00,83.395,83.395,83.39,83.39,157400000.0
2009-11-10 21:36:00,83.39,83.41,83.38,83.41,325200000.0
2009-11-10 21:37:00,83.41,83.41,83.38,83.385,373100000.0
2009-11-10 21:38:00,83.385,83.4,83.385,83.39,109500000.0
2009-11-10 21:39:00,83.39,83.39,83.365,83.37,202300000.0
2009-11-10 21:40:00,83.37,83.4,83.37,83.38,143600000.0
2009-11-10 21:41:00,83.38,83.38,83.345,83.355,271599999.0
2009-11-10 21:42:00,83.355,83.36,83.34,83.35,139200000.0
2009-11-10 21:43:00,83.35,83.36,83.335,83.36,426600001.0
2009-11-10 21:44:00,83.36,83.38,83.36,83.37,188600000.0
2009-11-10 21:45:00,83.37,83.4,83.37,83.38,460400000.0
2009-11-10 21:46:00,83.38,83.385,83.36,83.36,302799999.0
2009-11-10 21:47:00,83.36,83.37,83.36,83.37,244800000.0
2009-11-10 21:48:00,83.37,83.395,83.37,83.39,281900000.0
2009-11-10 21:49:00,83.39,83.405,83.375,83.375,198800000.0
2009-11-10 21:50:00,83.375,83.39,83.34,83.34,409399999.0
2009-11-10 21:51:00,83.34,83.365,83.33,83.35,288800000.0
2009-11-10 21:52:00,83.35,83.36,83.335,83.335,141800000.0
2009-11-10 21:53:00,83.35,83.37,83.35,83.355,229400000.0
2009-11-10 21:54:00,83.355,83.375,83.335,83.36,602000000.0
2009-11-10 21:55:00,83.375,83.41,83.365,83.395,360300000.0
2009-11-10 21:56:00,83.395,83.475,83.395,83.47,278400000.0
2009-11-10 21:57:00,83.47,83.485,83.47,83.48,353099999.0
2009-11-10 21:58:00,83.48,83.51,83.48,83.49,375500000.0
2009-11-10 21:59:00,83.48,83.5,83.48,83.5,223000000.0
2009-11-10 22:00:00,83.5,83.5,83.41,83.42,463400000.0
2009-11-10 22:01:00,83.42,83.435,83.415,83.425,233300000.0
2009-11-10 22:02:00,83.425,83.43,83.4,83.41,270500002.0
2009-11-10 22:03:00,83.405,83.445,83.395,83.445,343499999.0
2009-11-10 22:04:00,83.445,83.47,83.435,83.46,360500000.0
2009-11-10 22:05:00,83.46,83.46,83.445,83.45,86500000.0
2009-11-10 22:06:00,83.45,83.475,83.445,83.465,543500000.0
2009-11-10 22:07:00,83.465,83.48,83.46,83.47,173100000.0
2009-11-10 22:08:00,83.47,83.485,83.47,83.48,82600000.0
2009-11-10 22:09:00,83.48,83.5,83.48,83.5,206800000.0
2009-11-10 22:10:00,83.5,83.52,83.49,83.5,368800000.0
2009-11-10 22:11:00,83.5,83.5,83.485,83.485,224600000.0
2009-11-10 22:12:00,83.485,83.485,83.44,83.465,352700000.0
2009-11-10 22:13:00,83.465,83.53,83.455,83.505,514900001.0
2009-11-10 22:14:00,83.505,83.545,83.505,83.51,463900000.0
2009-11-10 22:15:00,83.51,83.515,83.495,83.505,266900000.0
2009-11-10 22:16:00,83.5,83.56,83.5,83.55,450900000.0
2009-11-10 22:17:00,83.555,83.57,83.535,83.535,425600000.0
2009-11-10 22:18:00,83.535,83.545,83.515,83.515,338500000.0
2009-11-10 22:19:00,83.515,83.53,83.505,83.53,227300000.0
2009-11-10 22:20:00,83.53,83.545,83.53,83.54,234400000.0
2009-11-10 22:21:00,83.535,83.535,83.525,83.535,200599999.0
2009-11-10 22:22:00,83.535,83.535,83.525,83.525,149400000.0
2009-11-10 22:23:00,83.525,83.525,83.51,83.51,137600000.0
2009-11-10 22:24:00,83.515,83.53,83.5,83.53,232300001.0
2009-11-10 22:25:00,83.525,83.535,83.515,83.53,339500000.0
2009-11-10 22:26:00,83.53,83.56,83.525,83.55,335000000.0
2009-11-10 22:27:00,83.55,83.555,83.54,83.555,507800000.0
2009-11-10 22:28:00,83.555,83.57,83.555,83.56,157400000.0
2009-11-10 22:29:00,83.565,83.565,83.555,83.555,202600000.0
2009-11-10 22:30:00,83.555,83.565,83.555,83.555,133600000.0
2009-11-10 22:31:00,83.555,83.555,83.55,83.55,177100000.0
2009-11-10 22:32:00,83.55,83.59,83.545,83.55,303400000.0
2009-11-10 22:33:00,83.55,83.565,83.545,83.565,401000000.0
2009-11-10 22:34:00,83.565,83.58,83.555,83.555,394700002.0
2009-11-10 22:35:00,83.555,83.57,83.55,83.57,250200000.0
2009-11-10 22:36:00,83.57,83.585,83.56,83.58,338800000.0
2009-11-10 22:37:00,83.58,83.59,83.565,83.575,357900000.0
2009-11-10 22:38:00,83.575,83.585,83.57,83.58,117800000.0
2009-11-10 22:39:00,83.58,83.58,83.56,83.56,160400000.0
2009-11-10 22:40:00,83.56,83.57,83.555,83.555,233900000.0
2009-11-10 22:41:00,83.555,83.57,83.55,83.555,382900000.0
2009-11-10 22:42:00,83.555,83.575,83.555,83.565,191000000.0
2009-11-10 22:43:00,83.565,83.57,83.545,83.545,245200000.0
2009-11-10 22:44:00,83.545,83.545,83.51,83.525,425800000.0
2009-11-10 22:45:00,83.52,83.535,83.515,83.535,260700000.0
2009-11-10 22:46:00,83.53,83.535,83.525,83.53,178700000.0
2009-11-10 22:47:00,83.525,83.545,83.52,83.545,152399999.0
2009-11-10 22:48:00,83.545,83.57,83.535,83.555,108000000.0
2009-11-10 22:49:00,83.555,83.57,83.555,83.56,295400000.0
2009-11-10 22:50:00,83.565,83.57,83.545,83.555,241300000.0
2009-11-10 22:51:00,83.56,83.57,83.535,83.545,267700000.0
2009-11-10 22:52:00,83.545,83.55,83.545,83.55,146700000.0
2009-11-10 22:53:00,83.55,83.555,83.545,83.555,119800000.0
2009-11-10 22:54:00,83.555,83.555,83.53,83.535,166700000.0
2009-11-10 22:55:00,83.535,83.565,83.535,83.56,291300000.0
2009-11-10 22:56:00,83.56,83.59,83.56,83.585,75400000.0
2009-11-10 22:57:00,83.585,83.585,83.575,83.58,89500000.0
2009-11-10 22:58:00,83.58,83.59,83.57,83.57,30200000.0
2009-11-10 22:59:00,83.57,83.57,83.555,83.565,44200000.0
2009-11-10 23:00:00,83.565,83.58,83.565,83.58,57400000.0
2009-11-10 23:01:00,83.58,83.58,83.565,83.58,31500000.0
2009-11-10 23:02:00,83.58,83.585,83.57,83.57,45700000.0
2009-11-10 23:03:00,83.575,83.585,83.57,83.585,43500000.0
2009-11-10 23:04:00,83.575,83.58,83.565,83.565,24100000.0
2009-11-10 23:05:00,83.565,83.58,83.555,83.56,34700000.0
2009-11-10 23:06:00,83.565,83.565,83.565,83.565,4000000.0
2009-11-10 23:07:00,83.555,83.565,83.555,83.565,6800000.0
2009-11-10 23:08:00,83.565,83.565,83.555,83.565,13000000.0
2009-11-10 23:09:00,83.565,83.565,83.56,83.56,3000000.0
2009-11-10 23:10:00,83.56,83.565,83.56,83.565,20800000.0
2009-11-10 23:11:00,83.565,83.58,83.56,83.565,63300000.0
2009-11-10 23:12:00,83.57,83.58,83.56,83.575,51400000.0
2009-11-10 23:13:00,83.575,83.59,83.56,83.56,55900000.0
2009-11-10 23:14:00,83.56,83.575,83.56,83.565,109600000.0
2009-11-10 23:15:00,83.57,83.595,83.57,83.595,131500000.0
2009-11-10 23:16:00,83.595,83.595,83.58,83.595,169500000.0
2009-11-10 23:17:00,83.595,83.595,83.59,83.59,87400000.0
2009-11-10 23:18:00,83.59,83.59,83.585,83.59,84900000.0
2009-11-10 23:19:00,83.585,83.595,83.585,83.595,119400000.0
2009-11-10 23:20:00,83.595,83.62,83.59,83.6,120100000.0
2009-11-10 23:21:00,83.605,83.615,83.6,83.605,84700000.0
2009-11-10 23:22:00,83.605,83.615,83.605,83.61,25100000.0
2009-11-10 23:23:00,83.61,83.615,83.61,83.61,31600000.0
2009-11-10 23:24:00,83.61,83.615,83.605,83.605,35000000.0
2009-11-10 23:25:00,83.605,83.605,83.585,83.59,131100000.0
2009-11-10 23:26:00,83.595,83.605,83.585,83.595,255000000.0
2009-11-10 23:27:00,83.595,83.6,83.585,83.59,99900000.0
2009-11-10 23:28:00,83.59,83.6,83.58,83.58,133800000.0
2009-11-10 23:29:00,83.595,83.595,83.585,83.585,15300000.0
2009-11-10 23:30:00,83.585,83.62,83.58,83.615,212300000.0
2009-11-10 23:31:00,83.625,83.635,83.59,83.6,156500000.0
2009-11-10 23:32:00,83.6,83.6,83.575,83.575,144600000.0
2009-11-10 23:33:00,83.575,83.585,83.56,83.565,82800000.0
2009-11-10 23:34:00,83.565,83.585,83.565,83.575,209900000.0
2009-11-10 23:35:00,83.575,83.585,83.57,83.585,145800000.0
2009-11-10 23:36:00,83.547,83.566,83.546,83.557,193600000.0
2009-11-10 23:37:00,83.585,83.595,83.58,83.58,75300000.0
2009-11-10 23:38:00,83.58,83.6,83.58,83.6,137100000.0
2009-11-10 23:39:00,83.6,83.605,83.575,83.585,78900000.0
2009-11-10 23:40:00,83.585,83.59,83.58,83.59,43100000.0
2009-11-10 23:41:00,83.59,83.595,83.585,83.59,23700000.0
2009-11-10 23:42:00,83.59,83.59,83.58,83.58,37800000.0
2009-11-10 23:43:00,83.585,83.59,83.58,83.585,52200000.0
2009-11-10 23:44:00,83.585,83.6,83.585,83.585,22300000.0
2009-11-10 23:45:00,83.585,83.6,83.575,83.59,148400000.0
2009-11-10 23:46:00,83.59,83.59,83.585,83.585,25500000.0
2009-11-10 23:47:00,83.59,83.595,83.585,83.595,19000000.0
2009-11-10 23:48:00,83.59,83.605,83.59,83.605,32000000.0
2009-11-10 23:49:00,83.61,83.61,83.585,83.595,95900000.0
2009-11-10 23:50:00,83.59,83.595,83.585,83.585,113100000.0
2009-11-10 23:51:00,83.585,83.595,83.585,83.595,55800000.0
2009-11-10 23:52:00,83.595,83.6,83.595,83.6,33800000.0
2009-11-10 23:53:00,83.6,83.6,83.585,83.585,11400000.0
2009-11-10 23:54:00,83.571,83.571,83.54,83.569,194300000.0
2009-11-10 23:55:00,83.6,83.615,83.59,83.615,59900000.0
2009-11-10 23:56:00,83.615,83.615,83.605,83.605,51500000.0
2009-11-10 23:57:00,83.605,83.605,83.585,83.585,67000000.0
2009-11-10 23:58:00,83.585,83.585,83.565,83.57,75900000.0
2009-11-10 23:59:00,83.57,83.575,83.535,83.535,56100000.0
2009-11-11 00:00:00,83.54,83.58,83.535,83.57,39000000.0
2009-11-11 00:01:00,83.56,83.575,83.545,83.575,29000000.0
2009-11-11 00:02:00,83.57,83.58,83.55,83.565,48700000.0
2009-11-11 00:03:00,83.565,83.58,83.56,83.58,32100000.0
2009-11-11 00:04:00,83.59,83.59,83.57,83.585,12000000.0
2009-11-11 00:05:00,83.575,83.59,83.57,83.585,22200000.0
2009-11-11 00:06:00,83.585,83.59,83.575,83.59,10000000.0
2009-11-11 00:07:00,83.58,83.59,83.575,83.585,18000000.0
2009-11-11 00:08:00,83.58,83.585,83.575,83.575,44400000.0
2009-11-11 00:09:00,83.58,83.63,83.575,83.6,97900000.0
2009-11-11 00:10:00,83.605,83.605,83.55,83.56,43000000.0
2009-11-11 00:11:00,83.565,83.58,83.565,83.57,23300000.0
2009-11-11 00:12:00,83.575,83.59,83.57,83.58,32100000.0
2009-11-11 00:13:00,83.58,83.58,83.55,83.565,24300000.0
2009-11-11 00:14:00,83.56,83.565,83.545,83.545,17000000.0
2009-11-11 00:15:00,83.555,83.56,83.545,83.56,8000000.0
2009-11-11 00:16:00,83.545,83.56,83.52,83.54,57400000.0
2009-11-11 00:17:00,83.545,83.545,83.52,83.525,43500000.0
2009-11-11 00:18:00,83.53,83.545,83.525,83.53,30500000.0
2009-11-11 00:19:00,83.54,83.55,83.52,83.55,54300000.0
2009-11-11 00:20:00,83.55,83.56,83.55,83.56,16000000.0
2009-11-11 00:21:00,83.56,83.57,83.55,83.57,32500000.0
2009-11-11 00:22:00,83.565,83.57,83.555,83.57,16500000.0
2009-11-11 00:23:00,83.57,83.57,83.55,83.55,20300000.0
2009-11-11 00:24:00,83.545,83.56,83.54,83.54,27400000.0
2009-11-11 00:25:00,83.535,83.55,83.535,83.545,22100000.0
2009-11-11 00:26:00,83.55,83.56,83.545,83.56,7000000.0
2009-11-11 00:27:00,83.555,83.565,83.55,83.555,15000000.0
2009-11-11 00:28:00,83.555,83.56,83.555,83.56,15000000.0
2009-11-11 00:29:00,83.56,83.56,83.545,83.555,62200000.0
2009-11-11 00:30:00,83.56,83.575,83.555,83.565,131100000.0
2009-11-11 00:31:00,83.565,83.565,83.56,83.56,23100000.0
2009-11-11 00:32:00,83.56,83.565,83.56,83.565,29100000.0
2009-11-11 00:33:00,83.565,83.585,83.565,83.58,67900000.0
2009-11-11 00:34:00,83.585,83.585,83.56,83.57,40700000.0
2009-11-11 00:35:00,83.57,83.57,83.56,83.56,17800000.0
2009-11-11 00:36:00,83.565,83.565,83.565,83.565,3000000.0
2009-11-11 00:37:00,83.56,83.565,83.56,83.56,18100000.0
2009-11-11 00:38:00,83.565,83.565,83.56,83.56,14400000.0
2009-11-11 00:39:00,83.56,83.565,83.555,83.565,16000000.0
2009-11-11 00:40:00,83.56,83.565,83.555,83.56,38000000.0
2009-11-11 00:41:00,83.565,83.565,83.555,83.555,7900000.0
2009-11-11 00:42:00,83.555,83.555,83.535,83.535,52400000.0
2009-11-11 00:43:00,83.535,83.545,83.535,83.545,35700000.0
2009-11-11 00:44:00,83.545,83.545,83.535,83.535,38000000.0
2009-11-11 00:45:00,83.54,83.545,83.52,83.52,56500000.0
2009-11-11 00:46:00,83.53,83.565,83.525,83.545,64100000.0
2009-11-11 00:47:00,83.545,83.55,83.54,83.54,37600000.0
2009-11-11 00:48:00,83.54,83.54,83.54,83.54,16400000.0
2009-11-11 00:49:00,83.545,83.545,83.535,83.545,61600000.0
2009-11-11 00:50:00,83.535,83.535,83.51,83.51,37400000.0
2009-11-11 00:51:00,83.51,83.515,83.51,83.51,31400000.0
2009-11-11 00:52:00,83.505,83.525,83.505,83.525,121200000.0
2009-11-11 00:53:00,83.525,83.525,83.515,83.515,76900000.0
2009-11-11 00:54:00,83.515,83.515,83.51,83.515,47400000.0
2009-11-11 00:55:00,83.515,83.515,83.495,83.505,96400000.0
2009-11-11 00:56:00,83.505,83.545,83.505,83.52,214700000.0
2009-11-11 00:57:00,83.52,83.52,83.51,83.515,126700000.0
2009-11-11 00:58:00,83.53,83.53,83.515,83.53,105100000.0
2009-11-11 00:59:00,83.525,83.53,83.505,83.515,139800000.0
2009-11-11 01:00:00,83.515,83.525,83.505,83.525,111600000.0
2009-11-11 01:01:00,83.525,83.53,83.515,83.525,78200000.0
2009-11-11 01:02:00,83.525,83.525,83.525,83.525,18200000.0
2009-11-11 01:03:00,83.525,83.525,83.47,83.47,73700000.0
2009-11-11 01:04:00,83.47,83.51,83.47,83.505,103200000.0
2009-11-11 01:05:00,83.495,83.505,83.49,83.49,116500000.0
2009-11-11 01:06:00,83.5,83.51,83.49,83.49,117200000.0
2009-11-11 01:07:00,83.49,83.49,83.49,83.49,58700000.0
2009-11-11 01:08:00,83.49,83.5,83.48,83.485,66200000.0
2009-11-11 01:09:00,83.485,83.495,83.475,83.495,56600000.0
2009-11-11 01:10:00,83.495,83.495,83.495,83.495,13000000.0
2009-11-11 01:11:00,83.495,83.495,83.475,83.475,5400000.0
2009-11-11 01:12:00,83.465,83.5,83.465,83.475,161800000.0
2009-11-11 01:13:00,83.475,83.495,83.475,83.495,74400000.0
2009-11-11 01:14:00,83.49,83.5,83.49,83.495,21000000.0
2009-11-11 01:15:00,83.49,83.49,83.49,83.49,5600000.0
2009-11-11 01:16:00,83.495,83.495,83.49,83.49,8000000.0
2009-11-11 01:17:00,83.49,83.515,83.49,83.515,68000000.0
2009-11-11 01:18:00,83.515,83.52,83.51,83.515,61800000.0
2009-11-11 01:19:00,83.515,83.52,83.515,83.515,28200000.0
2009-11-11 01:20:00,83.515,83.53,83.51,83.52,154900000.0
2009-11-11 01:21:00,83.52,83.535,83.515,83.535,32800000.0
2009-11-11 01:22:00,83.535,83.535,83.51,83.515,47200000.0
2009-11-11 01:23:00,83.525,83.525,83.495,83.51,27400000.0
2009-11-11 01:24:00,83.51,83.525,83.495,83.505,136400000.0
2009-11-11 01:25:00,83.495,83.505,83.485,83.495,144200000.0
2009-11-11 01:26:00,83.495,83.505,83.495,83.505,116500000.0
2009-11-11 01:27:00,83.505,83.525,83.505,83.505,51200000.0
2009-11-11 01:28:00,83.5,83.53,83.5,83.525,63900000.0
2009-11-11 01:29:00,83.525,83.525,83.525,83.525,18000000.0
2009-11-11 01:30:00,83.525,83.525,83.455,83.465,170400000.0
2009-11-11 01:31:00,83.475,83.475,83.46,83.465,157700000.0
2009-11-11 01:32:00,83.465,83.485,83.455,83.455,129100000.0
2009-11-11 01:33:00,83.455,83.465,83.455,83.455,104600000.0
2009-11-11 01:34:00,83.46,83.465,83.455,83.465,96600000.0
2009-11-11 01:35:00,83.465,83.475,83.455,83.475,169600000.0
2009-11-11 01:36:00,83.475,83.485,83.475,83.485,155500000.0
2009-11-11 01:37:00,83.485,83.49,83.475,83.48,117300000.0
2009-11-11 01:38:00,83.48,83.495,83.445,83.45,183000000.0
2009-11-11 01:39:00,83.45,83.465,83.445,83.455,92500000.0
2009-11-11 01:40:00,83.455,83.465,83.445,83.45,72700000.0
2009-11-11 01:41:00,83.45,83.465,83.44,83.465,114500000.0
2009-11-11 01:42:00,83.47,83.475,83.465,83.465,63400000.0
2009-11-11 01:43:00,83.465,83.47,83.465,83.47,22400000.0
2009-11-11 01:44:00,83.475,83.48,83.465,83.475,75500000.0
2009-11-11 01:45:00,83.475,83.495,83.475,83.475,142800000.0
2009-11-11 01:46:00,83.475,83.485,83.475,83.48,89700000.0
2009-11-11 01:47:00,83.48,83.485,83.48,83.48,35200000.0
2009-11-11 01:48:00,83.485,83.485,83.465,83.48,61100000.0
2009-11-11 01:49:00,83.465,83.485,83.465,83.485,27500000.0
2009-11-11 01:50:00,83.475,83.475,83.465,83.465,106800000.0
2009-11-11 01:51:00,83.465,83.475,83.46,83.475,75200000.0
2009-11-11 01:52:00,83.475,83.475,83.465,83.47,145400000.0
2009-11-11 01:53:00,83.47,83.495,83.465,83.495,115000000.0
2009-11-11 01:54:00,83.495,83.495,83.485,83.485,82500000.0
2009-11-11 01:55:00,83.48,83.485,83.48,83.485,71300000.0
2009-11-11 01:56:00,83.485,83.49,83.485,83.49,108600000.0
2009-11-11 01:57:00,83.49,83.505,83.48,83.5,154000000.0
2009-11-11 01:58:00,83.51,83.51,83.475,83.485,209500000.0
2009-11-11 01:59:00,83.485,83.495,83.445,83.465,184500000.0
2009-11-11 02:00:00,83.465,83.465,83.325,83.35,442400000.0
2009-11-11 02:01:00,83.35,83.375,83.32,83.355,275900000.0
2009-11-11 02:02:00,83.355,83.375,83.325,83.325,281600000.0
2009-11-11 02:03:00,83.33,83.365,83.33,83.35,290300000.0
2009-11-11 02:04:00,83.35,83.365,83.34,83.36,165300000.0
2009-11-11 02:05:00,83.36,83.375,83.31,83.31,239300000.0
2009-11-11 02:06:00,83.31,83.37,83.305,83.33,402300000.0
2009-11-11 02:07:00,83.33,83.375,83.31,83.365,243000000.0
2009-11-11 02:08:00,83.36,83.38,83.32,83.345,436600000.0
2009-11-11 02:09:00,83.34,83.36,83.315,83.32,311300000.0
2009-11-11 02:10:00,83.32,83.33,83.285,83.33,372700000.0
2009-11-11 02:11:00,83.33,83.38,83.33,83.365,299400000.0
2009-11-11 02:12:00,83.36,83.38,83.345,83.365,320900000.0
2009-11-11 02:13:00,83.36,83.375,83.34,83.355,290400000.0
2009-11-11 02:14:00,83.355,83.37,83.335,83.335,236900000.0
2009-11-11 02:15:00,83.335,83.355,83.315,83.35,261200000.0
2009-11-11 02:16:00,83.35,83.39,83.345,83.355,380700000.0
2009-11-11 02:17:00,83.355,83.395,83.345,83.38,383200000.0
2009-11-11 02:18:00,83.39,83.395,83.35,83.395,261400000.0
2009-11-11 02:19:00,83.39,83.405,83.365,83.365,375400000.0
2009-11-11 02:20:00,83.37,83.395,83.35,83.365,325100000.0
2009-11-11 02:21:00,83.365,83.405,83.36,83.405,132200000.0
2009-11-11 02:22:00,83.405,83.415,83.385,83.39,109800000.0
2009-11-11 02:23:00,83.395,83.435,83.39,83.41,159800000.0
2009-11-11 02:24:00,83.405,83.425,83.36,83.36,270400000.0
2009-11-11 02:25:00,83.36,83.425,83.36,83.425,111000000.0
2009-11-11 02:26:00,83.425,83.435,83.4,83.435,170100000.0
2009-11-11 02:27:00,83.435,83.455,83.435,83.45,152900000.0
2009-11-11 02:28:00,83.45,83.465,83.44,83.45,213900000.0
2009-11-11 02:29:00,83.445,83.445,83.42,83.43,136300000.0
2009-11-11 02:30:00,83.425,83.425,83.385,83.41,224200000.0
2009-11-11 02:31:00,83.42,83.44,83.405,83.42,202300000.0
2009-11-11 02:32:00,83.415,83.415,83.375,83.375,162100000.0
2009-11-11 02:33:00,83.38,83.41,83.38,83.41,147300000.0
2009-11-11 02:34:00,83.42,83.44,83.405,83.415,119700000.0
2009-11-11 02:35:00,83.41,83.41,83.395,83.405,156900000.0
2009-11-11 02:36:00,83.405,83.425,83.395,83.425,260300000.0
2009-11-11 02:37:00,83.425,83.43,83.41,83.41,160600000.0
2009-11-11 02:38:00,83.415,83.425,83.405,83.425,143000000.0
2009-11-11 02:39:00,83.425,83.46,83.42,83.455,246800000.0
2009-11-11 02:40:00,83.455,83.46,83.43,83.435,333400000.0
2009-11-11 02:41:00,83.435,83.445,83.42,83.425,484200000.0
2009-11-11 02:42:00,83.425,83.44,83.415,83.43,271300000.0
2009-11-11 02:43:00,83.435,83.44,83.415,83.42,267200000.0
2009-11-11 02:44:00,83.42,83.435,83.4,83.405,305300000.0
2009-11-11 02:45:00,83.41,83.44,83.405,83.425,204600000.0
2009-11-11 02:46:00,83.425,83.445,83.425,83.435,159300000.0
2009-11-11 02:47:00,83.435,83.435,83.43,83.435,48700000.0
2009-11-11 02:48:00,83.43,83.43,83.395,83.425,292500000.0
2009-11-11 02:49:00,83.425,83.425,83.39,83.405,450800000.0
2009-11-11 02:50:00,83.4,83.4,83.37,83.38,285700000.0
2009-11-11 02:51:00,83.38,83.395,83.365,83.385,240500000.0
2009-11-11 02:52:00,83.38,83.4,83.375,83.39,290500000.0
2009-11-11 02:53:00,83.385,83.385,83.345,83.37,380600000.0
2009-11-11 02:54:00,83.37,83.37,83.33,83.34,282600000.0
2009-11-11 02:55:00,83.335,83.365,83.33,83.36,348800000.0
2009-11-11 02:56:00,83.365,83.375,83.355,83.355,137400000.0
2009-11-11 02:57:00,83.355,83.36,83.325,83.345,328000000.0
2009-11-11 02:58:00,83.345,83.36,83.32,83.34,409100000.0
2009-11-11 02:59:00,83.34,83.365,83.315,83.315,224700000.0
2009-11-11 03:00:00,83.315,83.37,83.315,83.37,322500000.0
2009-11-11 03:01:00,83.365,83.39,83.35,83.37,167700000.0
2009-11-11 03:02:00,83.375,83.39,83.365,83.38,140900000.0
2009-11-11 03:03:00,83.38,83.395,83.37,83.37,115600000.0
2009-11-11 03:04:00,83.37,83.395,83.35,83.35,136200000.0
2009-11-11 03:05:00,83.34,83.38,83.335,83.35,355100000.0
2009-11-11 03:06:00,83.35,83.375,83.35,83.37,304700000.0
2009-11-11 03:07:00,83.37,83.37,83.34,83.35,310500000.0
2009-11-11 03:08:00,83.345,83.345,83.325,83.33,138600000.0
2009-11-11 03:09:00,83.33,83.35,83.32,83.345,310900000.0
2009-11-11 03:10:00,83.345,83.385,83.34,83.365,276600000.0
2009-11-11 03:11:00,83.365,83.38,83.36,83.38,138700000.0
2009-11-11 03:12:00,83.38,83.395,83.375,83.38,137700000.0
2009-11-11 03:13:00,83.38,83.38,83.36,83.365,299600000.0
2009-11-11 03:14:00,83.365,83.375,83.35,83.37,217800000.0
2009-11-11 03:15:00,83.37,83.4,83.365,83.385,226100000.0
2009-11-11 03:16:00,83.385,83.385,83.365,83.375,265000000.0
2009-11-11 03:17:00,83.375,83.41,83.37,83.405,232500000.0
2009-11-11 03:18:00,83.41,83.42,83.375,83.4,224000000.0
2009-11-11 03:19:00,83.405,83.405,83.36,83.37,474200000.0
2009-11-11 03:20:00,83.37,83.395,83.36,83.365,576600000.0
2009-11-11 03:21:00,83.37,83.38,83.365,83.37,172100000.0
2009-11-11 03:22:00,83.37,83.395,83.37,83.375,329300000.0
2009-11-11 03:23:00,83.375,83.38,83.365,83.37,329300000.0
2009-11-11 03:24:00,83.37,83.37,83.36,83.37,160900000.0
2009-11-11 03:25:00,83.37,83.375,83.36,83.37,193900000.0
2009-11-11 03:26:00,83.375,83.39,83.37,83.39,254600000.0
2009-11-11 03:27:00,83.39,83.4,83.365,83.375,402300000.0
2009-11-11 03:28:00,83.375,83.385,83.36,83.385,215200000.0
2009-11-11 03:29:00,83.39,83.39,83.385,83.39,83100000.0
2009-11-11 03:30:00,83.385,83.395,83.36,83.375,267800000.0
2009-11-11 03:31:00,83.375,83.39,83.355,83.36,160600000.0
2009-11-11 03:32:00,83.36,83.38,83.355,83.38,199500000.0
2009-11-11 03:33:00,83.385,83.385,83.37,83.375,87400000.0
2009-11-11 03:34:00,83.375,83.375,83.365,83.365,272200000.0
2009-11-11 03:35:00,83.36,83.37,83.36,83.37,232400000.0
2009-11-11 03:36:00,83.37,83.37,83.355,83.36,98300000.0
2009-11-11 03:37:00,83.36,83.385,83.36,83.38,176700000.0
2009-11-11 03:38:00,83.38,83.385,83.355,83.365,154300000.0
2009-11-11 03:39:00,83.37,83.375,83.35,83.355,352200000.0
2009-11-11 03:40:00,83.355,83.39,83.35,83.37,347700000.0
2009-11-11 03:41:00,83.37,83.38,83.355,83.375,160100000.0
2009-11-11 03:42:00,83.375,83.41,83.37,83.405,192400000.0
2009-11-11 03:43:00,83.405,83.42,83.39,83.4,278600000.0
2009-11-11 03:44:00,83.395,83.4,83.375,83.375,180400000.0
2009-11-11 03:45:00,83.375,83.375,83.335,83.35,387900000.0
2009-11-11 03:46:00,83.35,83.35,83.33,83.335,243800000.0
2009-11-11 03:47:00,83.335,83.35,83.335,83.35,190000000.0
2009-11-11 03:48:00,83.35,83.37,83.35,83.36,230500000.0
2009-11-11 03:49:00,83.355,83.375,83.335,83.365,328900000.0
2009-11-11 03:50:00,83.36,83.405,83.355,83.4,202500000.0
2009-11-11 03:51:00,83.4,83.4,83.36,83.375,367300000.0
2009-11-11 03:52:00,83.375,83.395,83.365,83.385,188500000.0
2009-11-11 03:53:00,83.385,83.395,83.365,83.375,176300000.0
2009-11-11 03:54:00,83.385,83.385,83.355,83.36,186500000.0
2009-11-11 03:55:00,83.36,83.375,83.34,83.36,224600000.0
2009-11-11 03:56:00,83.36,83.36,83.34,83.345,126000000.0
2009-11-11 03:57:00,83.345,83.355,83.335,83.35,128900000.0
2009-11-11 03:58:00,83.355,83.37,83.345,83.35,119900000.0
2009-11-11 03:59:00,83.35,83.35,83.315,83.32,174300000.0
2009-11-11 04:00:00,83.32,83.49,83.32,83.49,532700000.0
2009-11-11 04:01:00,83.49,83.525,83.48,83.51,412700000.0
2009-11-11 04:02:00,83.515,83.57,83.51,83.54,344900000.0
2009-11-11 04:03:00,83.535,83.57,83.515,83.565,389900000.0
2009-11-11 04:04:00,83.565,83.58,83.535,83.54,305100000.0
2009-11-11 04:05:00,83.535,83.545,83.52,83.535,466800000.0
2009-11-11 04:06:00,83.535,83.545,83.525,83.525,379200000.0
2009-11-11 04:07:00,83.525,83.525,83.505,83.515,208400000.0
2009-11-11 04:08:00,83.515,83.52,83.48,83.49,375600000.0
2009-11-11 04:09:00,83.49,83.515,83.485,83.485,135800000.0
2009-11-11 04:10:00,83.495,83.51,83.485,83.5,123500000.0
2009-11-11 04:11:00,83.49,83.5,83.48,83.495,289300000.0
2009-11-11 04:12:00,83.495,83.495,83.395,83.395,501700000.0
2009-11-11 04:13:00,83.39,83.39,83.325,83.355,520400000.0
2009-11-11 04:14:00,83.355,83.405,83.355,83.4,257900000.0
2009-11-11 04:15:00,83.4,83.42,83.365,83.375,267200000.0
2009-11-11 04:16:00,83.375,83.385,83.365,83.38,78400000.0
2009-11-11 04:17:00,83.38,83.385,83.365,83.37,163100000.0
2009-11-11 04:18:00,83.36,83.385,83.345,83.355,354500000.0
2009-11-11 04:19:00,83.345,83.355,83.27,83.28,779000001.0
2009-11-11 04:20:00,83.285,83.3,83.26,83.27,314100000.0
2009-11-11 04:21:00,83.265,83.265,83.22,83.22,460000000.0
2009-11-11 04:22:00,83.22,83.26,83.195,83.245,389600000.0
2009-11-11 04:23:00,83.25,83.255,83.225,83.24,461700000.0
2009-11-11 04:24:00,83.24,83.26,83.225,83.235,306400000.0
2009-11-11 04:25:00,83.235,83.235,83.17,83.185,523600000.0
2009-11-11 04:26:00,83.185,83.235,83.165,83.215,506500000.0
2009-11-11 04:27:00,83.22,83.23,83.21,83.215,348700000.0
2009-11-11 04:28:00,83.215,83.23,83.2,83.205,366300000.0
2009-11-11 04:29:00,83.205,83.23,83.205,83.21,254200000.0
2009-11-11 04:30:00,83.21,83.25,83.195,83.225,826300000.0
2009-11-11 04:31:00,83.225,83.255,83.225,83.245,480500000.0
2009-11-11 04:32:00,83.255,83.255,83.23,83.24,185000000.0
2009-11-11 04:33:00,83.24,83.26,83.235,83.26,243700000.0
2009-11-11 04:34:00,83.255,83.265,83.235,83.235,215000000.0
2009-11-11 04:35:00,83.245,83.265,83.245,83.26,213400000.0
2009-11-11 04:36:00,83.26,83.27,83.255,83.27,149100000.0
2009-11-11 04:37:00,83.27,83.31,83.27,83.295,248400000.0
2009-11-11 04:38:00,83.295,83.3,83.275,83.295,245700000.0
2009-11-11 04:39:00,83.3,83.315,83.295,83.31,277400000.0
2009-11-11 04:40:00,83.31,83.34,83.305,83.315,215700000.0
2009-11-11 04:41:00,83.315,83.345,83.31,83.345,124000000.0
2009-11-11 04:42:00,83.34,83.375,83.335,83.37,218000000.0
2009-11-11 04:43:00,83.365,83.375,83.315,83.315,419800000.0
2009-11-11 04:44:00,83.325,83.355,83.325,83.345,162200000.0
2009-11-11 04:45:00,83.35,83.355,83.335,83.34,210900000.0
2009-11-11 04:46:00,83.34,83.375,83.34,83.35,330400000.0
2009-11-11 04:47:00,83.355,83.355,83.34,83.345,231600000.0
2009-11-11 04:48:00,83.345,83.365,83.345,83.355,66500000.0
2009-11-11 04:49:00,83.35,83.38,83.35,83.38,105100000.0
2009-11-11 04:50:00,83.38,83.385,83.365,83.375,237300000.0
2009-11-11 04:51:00,83.38,83.395,83.38,83.39,262400000.0
2009-11-11 04:52:00,83.39,83.415,83.385,83.405,430700000.0
2009-11-11 04:53:00,83.405,83.405,83.385,83.385,206100000.0
2009-11-11 04:54:00,83.385,83.395,83.375,83.375,184000000.0
2009-11-11 04:55:00,83.375,83.455,83.375,83.425,322700000.0
2009-11-11 04:56:00,83.415,83.445,83.41,83.42,410600000.0
2009-11-11 04:57:00,83.42,83.43,83.415,83.425,174300000.0
2009-11-11 04:58:00,83.43,83.475,83.43,83.46,280500000.0
2009-11-11 04:59:00,83.46,83.46,83.43,83.435,160400000.0
2009-11-11 05:00:00,83.435,83.45,83.425,83.43,276800000.0
2009-11-11 05:01:00,83.435,83.465,83.435,83.45,390300000.0
2009-11-11 05:02:00,83.455,83.49,83.455,83.47,198800000.0
2009-11-11 05:03:00,83.47,83.47,83.44,83.445,187000000.0
2009-11-11 05:04:00,83.445,83.46,83.425,83.43,216800000.0
2009-11-11 05:05:00,83.43,83.435,83.425,83.425,93200000.0
2009-11-11 05:06:00,83.42,83.435,83.4,83.43,443300000.0
2009-11-11 05:07:00,83.425,83.43,83.415,83.43,366100000.0
2009-11-11 05:08:00,83.43,83.43,83.4,83.405,217000000.0
2009-11-11 05:09:00,83.405,83.41,83.385,83.39,161500000.0
2009-11-11 05:10:00,83.39,83.42,83.385,83.39,323000000.0
2009-11-11 05:11:00,83.395,83.395,83.36,83.385,169900000.0
2009-11-11 05:12:00,83.38,83.395,83.37,83.39,226600000.0
2009-11-11 05:13:00,83.39,83.405,83.39,83.395,103100000.0
2009-11-11 05:14:00,83.395,83.4,83.39,83.395,126200000.0
2009-11-11 05:15:00,83.4,83.4,83.38,83.39,213900000.0
2009-11-11 05:16:00,83.39,83.395,83.38,83.39,86900000.0
2009-11-11 05:17:00,83.39,83.39,83.38,83.38,290300000.0
2009-11-11 05:18:00,83.38,83.39,83.375,83.375,142800000.0
2009-11-11 05:19:00,83.38,83.385,83.365,83.365,112600000.0
2009-11-11 05:20:00,83.365,83.39,83.365,83.38,221200000.0
2009-11-11 05:21:00,83.38,83.4,83.38,83.4,153300000.0
2009-11-11 05:22:00,83.4,83.405,83.4,83.4,36200000.0
2009-11-11 05:23:00,83.395,83.4,83.385,83.395,266700000.0
2009-11-11 05:24:00,83.395,83.4,83.39,83.39,134000000.0
2009-11-11 05:25:00,83.39,83.4,83.39,83.4,183300001.0
2009-11-11 05:26:00,83.4,83.4,83.39,83.395,124800001.0
2009-11-11 05:27:00,83.395,83.4,83.39,83.395,147700001.0
2009-11-11 05:28:00,83.395,83.4,83.375,83.385,532700000.0
2009-11-11 05:29:00,83.395,83.395,83.375,83.38,135200000.0
2009-11-11 05:30:00,83.37,83.39,83.37,83.385,74700000.0
2009-11-11 05:31:00,83.38,83.38,83.355,83.355,116400000.0
2009-11-11 05:32:00,83.355,83.355,83.345,83.345,105100000.0
2009-11-11 05:33:00,83.35,83.355,83.315,83.33,103400000.0
2009-11-11 05:34:00,83.33,83.345,83.33,83.34,81400000.0
2009-11-11 05:35:00,83.34,83.37,83.34,83.36,178500000.0
2009-11-11 05:36:00,83.355,83.355,83.33,83.33,62000000.0
2009-11-11 05:37:00,83.335,83.355,83.325,83.335,176900000.0
2009-11-11 05:38:00,83.335,83.37,83.335,83.37,171800000.0
2009-11-11 05:39:00,83.365,83.38,83.355,83.365,201900000.0
2009-11-11 05:40:00,83.36,83.365,83.34,83.36,224500000.0
2009-11-11 05:41:00,83.355,83.365,83.35,83.36,69800000.0
2009-11-11 05:42:00,83.355,83.37,83.355,83.355,110700000.0
2009-11-11 05:43:00,83.36,83.36,83.35,83.355,44300000.0
2009-11-11 05:44:00,83.355,83.36,83.35,83.355,59000000.0
2009-11-11 05:45:00,83.35,83.39,83.345,83.39,270900000.0
2009-11-11 05:46:00,83.39,83.4,83.355,83.385,414700000.0
2009-11-11 05:47:00,83.385,83.395,83.345,83.365,123100000.0
2009-11-11 05:48:00,83.365,83.37,83.325,83.335,178400000.0
2009-11-11 05:49:00,83.335,83.335,83.27,83.27,403900000.0
2009-11-11 05:50:00,83.265,83.285,83.26,83.285,231400000.0
2009-11-11 05:51:00,83.285,83.305,83.285,83.3,88600000.0
2009-11-11 05:52:00,83.3,83.33,83.26,83.275,250299999.0
2009-11-11 05:53:00,83.275,83.275,83.255,83.255,264000000.0
2009-11-11 05:54:00,83.26,83.275,83.235,83.26,425000000.0
2009-11-11 05:55:00,83.26,83.28,83.26,83.26,205800000.0
2009-11-11 05:56:00,83.26,83.28,83.26,83.265,153800000.0
2009-11-11 05:57:00,83.265,83.27,83.265,83.265,44100000.0
2009-11-11 05:58:00,83.27,83.29,83.27,83.29,55300000.0
2009-11-11 05:59:00,83.29,83.29,83.265,83.27,269700000.0
2009-11-11 06:00:00,83.27,83.27,83.255,83.27,63400000.0
2009-11-11 06:01:00,83.27,83.305,83.27,83.3,150500000.0
2009-11-11 06:02:00,83.3,83.3,83.265,83.265,154600000.0
2009-11-11 06:03:00,83.26,83.26,83.24,83.245,367000000.0
2009-11-11 06:04:00,83.245,83.26,83.18,83.18,498200000.0
2009-11-11 06:05:00,83.18,83.195,83.15,83.165,392800000.0
2009-11-11 06:06:00,83.165,83.205,83.165,83.195,333300000.0
2009-11-11 06:07:00,83.195,83.21,83.17,83.195,361000000.0
2009-11-11 06:08:00,83.195,83.205,83.175,83.175,588899999.0
2009-11-11 06:09:00,83.175,83.175,83.16,83.16,331700000.0
2009-11-11 06:10:00,83.16,83.18,83.16,83.17,460200000.0
2009-11-11 06:11:00,83.17,83.185,83.16,83.17,399000001.0
2009-11-11 06:12:00,83.17,83.19,83.165,83.165,395700000.0
2009-11-11 06:13:00,83.165,83.17,83.115,83.14,368800000.0
2009-11-11 06:14:00,83.14,83.175,83.14,83.145,374400000.0
2009-11-11 06:15:00,83.145,83.16,83.135,83.155,368600000.0
2009-11-11 06:16:00,83.155,83.185,83.125,83.125,261900000.0
2009-11-11 06:17:00,83.115,83.145,83.115,83.125,244800000.0
2009-11-11 06:18:00,83.125,83.135,83.07,83.075,315400000.0
2009-11-11 06:19:00,83.08,83.1,83.06,83.1,365100000.0
2009-11-11 06:20:00,83.1,83.15,83.1,83.145,232800000.0
2009-11-11 06:21:00,83.145,83.15,83.13,83.14,227900000.0
2009-11-11 06:22:00,83.135,83.135,83.135,83.135,14400000.0
2009-11-11 06:23:00,83.13,83.13,83.11,83.11,95200000.0
2009-11-11 06:24:00,83.115,83.135,83.115,83.125,113100000.0
2009-11-11 06:25:00,83.13,83.175,83.125,83.155,158800000.0
2009-11-11 06:26:00,83.15,83.175,83.15,83.17,149000000.0
2009-11-11 06:27:00,83.17,83.185,83.155,83.17,163400000.0
2009-11-11 06:28:00,83.17,83.17,83.16,83.16,31600000.0
2009-11-11 06:29:00,83.16,83.16,83.11,83.11,126800000.0
2009-11-11 06:30:00,83.105,83.11,83.065,83.07,284100000.0
2009-11-11 06:31:00,83.07,83.09,83.06,83.09,223400000.0
2009-11-11 06:32:00,83.085,83.115,83.07,83.115,246200000.0
2009-11-11 06:33:00,83.115,83.12,83.1,83.105,148200000.0
2009-11-11 06:34:00,83.105,83.105,83.07,83.085,252900000.0
2009-11-11 06:35:00,83.09,83.13,83.09,83.115,283600000.0
2009-11-11 06:36:00,83.12,83.15,83.12,83.15,76900000.0
2009-11-11 06:37:00,83.15,83.19,83.15,83.185,137400000.0
2009-11-11 06:38:00,83.185,83.185,83.155,83.155,254700000.0
2009-11-11 06:39:00,83.155,83.155,83.145,83.145,56000000.0
2009-11-11 06:40:00,83.145,83.145,83.115,83.13,190300000.0
2009-11-11 06:41:00,83.13,83.14,83.115,83.135,155100000.0
2009-11-11 06:42:00,83.135,83.155,83.13,83.14,181400000.0
2009-11-11 06:43:00,83.14,83.18,83.14,83.175,139700000.0
2009-11-11 06:44:00,83.185,83.185,83.165,83.17,129000000.0
2009-11-11 06:45:00,83.17,83.17,83.16,83.16,96900000.0
2009-11-11 06:46:00,83.16,83.16,83.145,83.145,84300000.0
2009-11-11 06:47:00,83.145,83.155,83.145,83.145,61600000.0
2009-11-11 06:48:00,83.15,83.17,83.145,83.16,232300000.0
2009-11-11 06:49:00,83.16,83.165,83.145,83.155,153500000.0
2009-11-11 06:50:00,83.15,83.165,83.15,83.165,186800000.0
2009-11-11 06:51:00,83.16,83.165,83.145,83.155,131700000.0
2009-11-11 06:52:00,83.155,83.155,83.135,83.145,308600000.0
2009-11-11 06:53:00,83.15,83.15,83.13,83.145,178800000.0
2009-11-11 06:54:00,83.145,83.15,83.135,83.145,143000000.0
2009-11-11 06:55:00,83.145,83.165,83.135,83.16,48500000.0
2009-11-11 06:56:00,83.16,83.165,83.15,83.155,46500000.0
2009-11-11 06:57:00,83.15,83.16,83.14,83.15,63900000.0
2009-11-11 06:58:00,83.15,83.175,83.145,83.155,126200000.0
2009-11-11 06:59:00,83.155,83.165,83.155,83.16,53700000.0
2009-11-11 07:00:00,83.16,83.16,83.135,83.135,210100000.0
2009-11-11 07:01:00,83.135,83.145,83.115,83.125,178900000.0
2009-11-11 07:02:00,83.12,83.13,83.095,83.12,457900000.0
2009-11-11 07:03:00,83.115,83.12,83.1,83.12,204300000.0
2009-11-11 07:04:00,83.12,83.125,83.095,83.095,193700000.0
2009-11-11 07:05:00,83.09,83.1,83.085,83.09,261200000.0
2009-11-11 07:06:00,83.09,83.115,83.09,83.11,199400000.0
2009-11-11 07:07:00,83.11,83.13,83.1,83.1,158000000.0
2009-11-11 07:08:00,83.1,83.105,83.08,83.1,305000000.0
2009-11-11 07:09:00,83.1,83.105,83.09,83.09,71700000.0
2009-11-11 07:10:00,83.085,83.09,83.065,83.07,181000000.0
2009-11-11 07:11:00,83.07,83.105,83.045,83.1,360299999.0
2009-11-11 07:12:00,83.1,83.1,83.075,83.075,271300000.0
2009-11-11 07:13:00,83.075,83.09,83.04,83.05,430500000.0
2009-11-11 07:14:00,83.05,83.085,83.05,83.075,308400000.0
2009-11-11 07:15:00,83.075,83.125,83.075,83.11,261300000.0
2009-11-11 07:16:00,83.11,83.115,83.09,83.09,81600000.0
2009-11-11 07:17:00,83.09,83.09,83.075,83.08,131300000.0
2009-11-11 07:18:00,83.08,83.09,83.075,83.08,79600000.0
2009-11-11 07:19:00,83.08,83.08,83.06,83.065,92300000.0
2009-11-11 07:20:00,83.07,83.08,83.06,83.08,88100000.0
2009-11-11 07:21:00,83.08,83.105,83.07,83.085,144000000.0
2009-11-11 07:22:00,83.085,83.095,83.07,83.095,102400000.0
2009-11-11 07:23:00,83.09,83.11,83.08,83.095,297700000.0
2009-11-11 07:24:00,83.095,83.095,83.02,83.02,553200000.0
2009-11-11 07:25:00,83.025,83.065,83.02,83.065,334599999.0
2009-11-11 07:26:00,83.075,83.11,83.05,83.05,381900000.0
2009-11-11 07:27:00,83.055,83.09,83.055,83.09,106400000.0
2009-11-11 07:28:00,83.09,83.095,83.065,83.085,234500000.0
2009-11-11 07:29:00,83.08,83.095,83.07,83.085,107700000.0
2009-11-11 07:30:00,83.075,83.095,83.075,83.085,151500000.0
2009-11-11 07:31:00,83.085,83.115,83.08,83.105,99000000.0
2009-11-11 07:32:00,83.105,83.145,83.09,83.135,221200000.0
2009-11-11 07:33:00,83.14,83.165,83.11,83.115,310600000.0
2009-11-11 07:34:00,83.115,83.13,83.105,83.13,269500001.0
2009-11-11 07:35:00,83.13,83.13,83.11,83.12,163800000.0
2009-11-11 07:36:00,83.12,83.12,83.105,83.11,238300000.0
2009-11-11 07:37:00,83.11,83.11,83.1,83.1,56200000.0
2009-11-11 07:38:00,83.1,83.11,83.095,83.1,100400000.0
2009-11-11 07:39:00,83.09,83.11,83.075,83.09,183500000.0
2009-11-11 07:40:00,83.085,83.095,83.08,83.095,216200000.0
2009-11-11 07:41:00,83.095,83.1,83.08,83.08,113000000.0
2009-11-11 07:42:00,83.085,83.11,83.08,83.09,147400000.0
2009-11-11 07:43:00,83.09,83.095,83.08,83.085,85300000.0
2009-11-11 07:44:00,83.09,83.115,83.085,83.09,155900000.0
2009-11-11 07:45:00,83.09,83.1,83.085,83.1,43600000.0
2009-11-11 07:46:00,83.105,83.11,83.1,83.11,72300000.0
2009-11-11 07:47:00,83.12,83.125,83.095,83.11,226700000.0
2009-11-11 07:48:00,83.105,83.12,83.085,83.1,101400000.0
2009-11-11 07:49:00,83.1,83.145,83.095,83.125,218000000.0
2009-11-11 07:50:00,83.135,83.185,83.125,83.155,314100000.0
2009-11-11 07:51:00,83.155,83.165,83.135,83.155,148000000.0
2009-11-11 07:52:00,83.155,83.165,83.145,83.15,136800000.0
2009-11-11 07:53:00,83.15,83.19,83.145,83.19,246800000.0
2009-11-11 07:54:00,83.19,83.19,83.155,83.18,234000000.0
2009-11-11 07:55:00,83.18,83.19,83.165,83.18,292400000.0
2009-11-11 07:56:00,83.175,83.205,83.17,83.205,137200000.0
2009-11-11 07:57:00,83.2,83.235,83.2,83.225,243900000.0
2009-11-11 07:58:00,83.23,83.27,83.23,83.265,262000000.0
2009-11-11 07:59:00,83.265,83.345,83.26,83.335,288200000.0
2009-11-11 08:00:00,83.34,83.375,83.285,83.305,559900000.0
2009-11-11 08:01:00,83.305,83.32,83.3,83.32,557700000.0
2009-11-11 08:02:00,83.315,83.435,83.315,83.405,657100000.0
2009-11-11 08:03:00,83.4,83.415,83.28,83.31,751600000.0
2009-11-11 08:04:00,83.31,83.31,83.26,83.285,501900000.0
2009-11-11 08:05:00,83.285,83.325,83.28,83.31,291600000.0
2009-11-11 08:06:00,83.31,83.345,83.305,83.325,479700000.0
2009-11-11 08:07:00,83.325,83.39,83.325,83.39,563900000.0
2009-11-11 08:08:00,83.395,83.41,83.355,83.4,610100000.0
2009-11-11 08:09:00,83.4,83.44,83.355,83.405,501200000.0
2009-11-11 08:10:00,83.4,83.415,83.375,83.405,622700000.0
2009-11-11 08:11:00,83.41,83.42,83.375,83.38,649300000.0
2009-11-11 08:12:00,83.38,83.41,83.375,83.4,424200000.0
2009-11-11 08:13:00,83.4,83.42,83.39,83.4,436400000.0
2009-11-11 08:14:00,83.4,83.41,83.355,83.36,390100000.0
2009-11-11 08:15:00,83.35,83.415,83.325,83.385,505300000.0
2009-11-11 08:16:00,83.385,83.395,83.375,83.38,282400000.0
2009-11-11 08:17:00,83.38,83.39,83.345,83.345,260300000.0
2009-11-11 08:18:00,83.335,83.345,83.32,83.325,406400000.0
2009-11-11 08:19:00,83.33,83.37,83.32,83.365,538900001.0
2009-11-11 08:20:00,83.36,83.37,83.34,83.36,304100000.0
2009-11-11 08:21:00,83.36,83.365,83.325,83.355,440800000.0
2009-11-11 08:22:00,83.36,83.365,83.32,83.33,272400000.0
2009-11-11 08:23:00,83.33,83.355,83.32,83.32,340500000.0
2009-11-11 08:24:00,83.32,83.32,83.28,83.285,343500001.0
2009-11-11 08:25:00,83.295,83.34,83.295,83.33,319300000.0
2009-11-11 08:26:00,83.33,83.33,83.315,83.32,319400000.0
2009-11-11 08:27:00,83.32,83.33,83.32,83.33,52000000.0
2009-11-11 08:28:00,83.33,83.34,83.32,83.325,122600000.0
2009-11-11 08:29:00,83.32,83.35,83.31,83.335,382100000.0
2009-11-11 08:30:00,83.335,83.365,83.335,83.365,231700000.0
2009-11-11 08:31:00,83.365,83.365,83.33,83.33,166900000.0
2009-11-11 08:32:00,83.33,83.345,83.33,83.34,113900000.0
2009-11-11 08:33:00,83.34,83.38,83.33,83.36,208400000.0
2009-11-11 08:34:00,83.355,83.375,83.355,83.365,180400000.0
2009-11-11 08:35:00,83.365,83.4,83.365,83.4,181700000.0
2009-11-11 08:36:00,83.395,83.415,83.38,83.395,217800000.0
2009-11-11 08:37:00,83.4,83.4,83.35,83.35,85200000.0
2009-11-11 08:38:00,83.345,83.355,83.325,83.335,439900000.0
2009-11-11 08:39:00,83.335,83.36,83.31,83.355,234300000.0
2009-11-11 08:40:00,83.355,83.38,83.345,83.375,113600000.0
2009-11-11 08:41:00,83.375,83.415,83.365,83.415,208100000.0
2009-11-11 08:42:00,83.415,83.415,83.385,83.395,115400000.0
2009-11-11 08:43:00,83.395,83.395,83.34,83.375,423600000.0
2009-11-11 08:44:00,83.375,83.38,83.36,83.365,112800000.0
2009-11-11 08:45:00,83.365,83.38,83.355,83.37,257799999.0
2009-11-11 08:46:00,83.37,83.37,83.35,83.35,281100000.0
2009-11-11 08:47:00,83.35,83.395,83.35,83.385,477999999.0
2009-11-11 08:48:00,83.38,83.405,83.38,83.405,137500000.0
2009-11-11 08:49:00,83.405,83.405,83.38,83.4,216300000.0
2009-11-11 08:50:00,83.4,83.4,83.375,83.385,144600000.0
2009-11-11 08:51:00,83.385,83.425,83.365,83.41,226300000.0
2009-11-11 08:52:00,83.415,83.455,83.395,83.42,301400000.0
2009-11-11 08:53:00,83.42,83.45,83.41,83.415,459200000.0
2009-11-11 08:54:00,83.425,83.425,83.395,83.4,376400000.0
2009-11-11 08:55:00,83.405,83.43,83.4,83.43,343500000.0
2009-11-11 08:56:00,83.425,83.43,83.415,83.43,103900000.0
2009-11-11 08:57:00,83.43,83.485,83.43,83.435,288500000.0
2009-11-11 08:58:00,83.435,83.44,83.395,83.395,435499999.0
2009-11-11 08:59:00,83.395,83.415,83.395,83.415,300400000.0
2009-11-11 09:00:00,83.415,83.415,83.375,83.385,572099999.0
2009-11-11 09:01:00,83.385,83.395,83.38,83.39,147100000.0
2009-11-11 09:02:00,83.39,83.39,83.37,83.375,182700000.0
2009-11-11 09:03:00,83.385,83.395,83.375,83.395,311300000.0
2009-11-11 09:04:00,83.395,83.42,83.395,83.405,307700000.0
2009-11-11 09:05:00,83.405,83.415,83.39,83.395,307300000.0
2009-11-11 09:06:00,83.405,83.425,83.4,83.415,423800001.0
2009-11-11 09:07:00,83.415,83.435,83.405,83.41,470000000.0
2009-11-11 09:08:00,83.41,83.41,83.39,83.395,138900000.0
2009-11-11 09:09:00,83.395,83.4,83.39,83.39,119800000.0
2009-11-11 09:10:00,83.39,83.42,83.39,83.415,130900000.0
2009-11-11 09:11:00,83.415,83.455,83.41,83.45,138900000.0
2009-11-11 09:12:00,83.45,83.515,83.45,83.5,546200000.0
2009-11-11 09:13:00,83.51,83.515,83.475,83.485,613600000.0
2009-11-11 09:14:00,83.48,83.495,83.455,83.485,357700000.0
2009-11-11 09:15:00,83.49,83.495,83.475,83.485,173300000.0
2009-11-11 09:16:00,83.5,83.56,83.495,83.535,662799998.0
2009-11-11 09:17:00,83.535,83.545,83.525,83.53,450199997.0
2009-11-11 09:18:00,83.53,83.535,83.51,83.52,432600000.0
2009-11-11 09:19:00,83.52,83.535,83.5,83.535,445699998.0
2009-11-11 09:20:00,83.535,83.555,83.52,83.53,374800000.0
2009-11-11 09:21:00,83.53,83.54,83.52,83.52,255400000.0
2009-11-11 09:22:00,83.53,83.535,83.495,83.495,152900000.0
2009-11-11 09:23:00,83.495,83.52,83.495,83.5,438100000.0
2009-11-11 09:24:00,83.505,83.545,83.505,83.53,377100001.0
2009-11-11 09:25:00,83.53,83.56,83.53,83.545,496800000.0
2009-11-11 09:26:00,83.545,83.55,83.52,83.52,387900000.0
2009-11-11 09:27:00,83.52,83.54,83.52,83.525,325500000.0
2009-11-11 09:28:00,83.525,83.54,83.505,83.54,108100000.0
2009-11-11 09:29:00,83.535,83.535,83.475,83.485,152800000.0
2009-11-11 09:30:00,83.485,83.485,83.455,83.455,265700000.0
2009-11-11 09:31:00,83.455,83.5,83.455,83.49,589100001.0
2009-11-11 09:32:00,83.49,83.52,83.49,83.515,295900000.0
2009-11-11 09:33:00,83.52,83.565,83.52,83.56,509400000.0
2009-11-11 09:34:00,83.56,83.595,83.56,83.58,378900000.0
2009-11-11 09:35:00,83.58,83.595,83.57,83.58,307100000.0
2009-11-11 09:36:00,83.58,83.585,83.57,83.58,219700000.0
2009-11-11 09:37:00,83.58,83.59,83.57,83.585,199800000.0
2009-11-11 09:38:00,83.58,83.615,83.58,83.605,311200000.0
2009-11-11 09:39:00,83.605,83.62,83.605,83.605,174200000.0
2009-11-11 09:40:00,83.61,83.64,83.605,83.615,434800000.0
2009-11-11 09:41:00,83.615,83.645,83.615,83.615,409300000.0
2009-11-11 09:42:00,83.605,83.635,83.605,83.61,273900000.0
2009-11-11 09:43:00,83.61,83.625,83.585,83.585,484600000.0
2009-11-11 09:44:00,83.585,83.59,83.565,83.565,295700000.0
2009-11-11 09:45:00,83.565,83.59,83.565,83.58,470099999.0
2009-11-11 09:46:00,83.58,83.605,83.575,83.6,212900000.0
2009-11-11 09:47:00,83.6,83.625,83.6,83.62,245600000.0
2009-11-11 09:48:00,83.62,83.66,83.62,83.66,438200000.0
2009-11-11 09:49:00,83.655,83.72,83.645,83.705,418300000.0
2009-11-11 09:50:00,83.705,83.745,83.705,83.715,543200000.0
2009-11-11 09:51:00,83.725,83.73,83.685,83.725,542200000.0
2009-11-11 09:52:00,83.725,83.75,83.68,83.685,552800001.0
2009-11-11 09:53:00,83.685,83.71,83.685,83.69,217500000.0
2009-11-11 09:54:00,83.69,83.69,83.665,83.67,246500000.0
2009-11-11 09:55:00,83.665,83.67,83.64,83.67,261100000.0
2009-11-11 09:56:00,83.67,83.715,83.67,83.69,315700000.0
2009-11-11 09:57:00,83.69,83.755,83.675,83.75,378600000.0
2009-11-11 09:58:00,83.75,83.78,83.74,83.745,428600000.0
2009-11-11 09:59:00,83.745,83.775,83.73,83.775,432400000.0
2009-11-11 10:00:00,83.775,83.81,83.74,83.785,479500000.0
2009-11-11 10:01:00,83.79,83.8,83.775,83.775,290600000.0
2009-11-11 10:02:00,83.775,83.795,83.765,83.77,451700000.0
2009-11-11 10:03:00,83.77,83.79,83.765,83.79,534799998.0
2009-11-11 10:04:00,83.785,83.79,83.755,83.755,447500000.0
2009-11-11 10:05:00,83.755,83.755,83.69,83.705,402000000.0
2009-11-11 10:06:00,83.71,83.74,83.69,83.74,396699999.0
2009-11-11 10:07:00,83.74,83.76,83.725,83.73,558200000.0
2009-11-11 10:08:00,83.73,83.745,83.705,83.725,293300000.0
2009-11-11 10:09:00,83.725,83.725,83.685,83.69,396600000.0
2009-11-11 10:10:00,83.705,83.74,83.69,83.72,253000000.0
2009-11-11 10:11:00,83.72,83.73,83.715,83.72,345800000.0
2009-11-11 10:12:00,83.72,83.745,83.71,83.74,435000000.0
2009-11-11 10:13:00,83.735,83.755,83.735,83.745,441200001.0
2009-11-11 10:14:00,83.745,83.765,83.71,83.735,669800000.0
2009-11-11 10:15:00,83.745,83.745,83.695,83.7,427400000.0
2009-11-11 10:16:00,83.695,83.705,83.675,83.695,512200002.0
2009-11-11 10:17:00,83.7,83.71,83.695,83.71,217300000.0
2009-11-11 10:18:00,83.705,83.715,83.675,83.68,364000000.0
2009-11-11 10:19:00,83.68,83.715,83.675,83.675,415400000.0
2009-11-11 10:20:00,83.675,83.7,83.675,83.685,540899998.0
2009-11-11 10:21:00,83.685,83.765,83.685,83.765,603899999.0
2009-11-11 10:22:00,83.765,83.795,83.735,83.74,555400001.0
2009-11-11 10:23:00,83.74,83.77,83.725,83.765,642800001.0
2009-11-11 10:24:00,83.765,83.865,83.755,83.865,604300000.0
2009-11-11 10:25:00,83.865,83.885,83.825,83.885,714799998.0
2009-11-11 10:26:00,83.895,83.95,83.89,83.925,745700000.0
2009-11-11 10:27:00,83.925,83.93,83.88,83.88,469100000.0
2009-11-11 10:28:00,83.88,83.885,83.86,83.86,475800000.0
2009-11-11 10:29:00,83.86,83.87,83.83,83.83,549200002.0
2009-11-11 10:30:00,83.825,83.845,83.825,83.84,308100000.0
2009-11-11 10:31:00,83.835,83.84,83.81,83.83,322400001.0
2009-11-11 10:32:00,83.83,83.83,83.795,83.805,345300000.0
2009-11-11 10:33:00,83.805,83.82,83.8,83.815,462500000.0
2009-11-11 10:34:00,83.815,83.825,83.805,83.805,360900000.0
2009-11-11 10:35:00,83.805,83.815,83.795,83.8,271799999.0
2009-11-11 10:36:00,83.8,83.81,83.79,83.81,202100000.0
2009-11-11 10:37:00,83.805,83.81,83.765,83.765,176000000.0
2009-11-11 10:38:00,83.765,83.77,83.75,83.765,385500000.0
2009-11-11 10:39:00,83.76,83.78,83.76,83.775,304700000.0
2009-11-11 10:40:00,83.775,83.8,83.775,83.785,473799998.0
2009-11-11 10:41:00,83.785,83.83,83.785,83.81,242800000.0
2009-11-11 10:42:00,83.81,83.83,83.8,83.82,268000000.0
2009-11-11 10:43:00,83.825,83.835,83.8,83.81,224500000.0
2009-11-11 10:44:00,83.805,83.83,83.805,83.815,411800000.0
2009-11-11 10:45:00,83.81,83.835,83.805,83.835,142500000.0
2009-11-11 10:46:00,83.835,83.845,83.835,83.845,156500000.0
2009-11-11 10:47:00,83.84,83.85,83.805,83.845,353800000.0
2009-11-11 10:48:00,83.845,83.845,83.805,83.805,259300000.0
2009-11-11 10:49:00,83.805,83.825,83.785,83.81,323400000.0
2009-11-11 10:50:00,83.81,83.81,83.78,83.785,235800000.0
2009-11-11 10:51:00,83.785,83.815,83.785,83.815,167800000.0
2009-11-11 10:52:00,83.815,83.825,83.795,83.815,258500000.0
2009-11-11 10:53:00,83.82,83.83,83.81,83.815,205900000.0
2009-11-11 10:54:00,83.815,83.845,83.81,83.845,266100000.0
2009-11-11 10:55:00,83.845,83.845,83.815,83.825,243900000.0
2009-11-11 10:56:00,83.82,83.835,83.81,83.825,178800000.0
2009-11-11 10:57:00,83.82,83.84,83.815,83.815,240000000.0
2009-11-11 10:58:00,83.815,83.815,83.765,83.765,498199998.0
2009-11-11 10:59:00,83.765,83.775,83.735,83.76,328000000.0
2009-11-11 11:00:00,83.76,83.79,83.755,83.78,347200000.0
2009-11-11 11:01:00,83.78,83.815,83.78,83.785,302000000.0
2009-11-11 11:02:00,83.785,83.795,83.775,83.79,295400000.0
2009-11-11 11:03:00,83.79,83.81,83.79,83.79,273500000.0
2009-11-11 11:04:00,83.79,83.8,83.785,83.79,293200000.0
2009-11-11 11:05:00,83.79,83.825,83.78,83.78,318200000.0
2009-11-11 11:06:00,83.78,83.815,83.78,83.8,644000001.0
2009-11-11 11:07:00,83.8,83.805,83.78,83.79,196400000.0
2009-11-11 11:08:00,83.79,83.805,83.79,83.795,156799999.0
2009-11-11 11:09:00,83.795,83.82,83.795,83.82,412800001.0
2009-11-11 11:10:00,83.82,83.85,83.815,83.85,410600001.0
2009-11-11 11:11:00,83.85,83.86,83.85,83.855,234300000.0
2009-11-11 11:12:00,83.855,83.875,83.85,83.865,439000000.0
2009-11-11 11:13:00,83.865,83.865,83.83,83.84,226800000.0
2009-11-11 11:14:00,83.84,83.85,83.825,83.825,194800000.0
2009-11-11 11:15:00,83.825,83.85,83.815,83.85,334800000.0
2009-11-11 11:16:00,83.84,83.845,83.83,83.84,334000000.0
2009-11-11 11:17:00,83.84,83.85,83.835,83.835,169800000.0
2009-11-11 11:18:00,83.83,83.83,83.825,83.825,228700000.0
2009-11-11 11:19:00,83.83,83.83,83.82,83.825,418100001.0
2009-11-11 11:20:00,83.82,83.84,83.82,83.83,488300000.0
2009-11-11 11:21:00,83.83,83.835,83.825,83.83,304400000.0
2009-11-11 11:22:00,83.83,83.835,83.82,83.825,136900000.0
2009-11-11 11:23:00,83.82,83.835,83.815,83.83,241000000.0
2009-11-11 11:24:00,83.83,83.83,83.79,83.795,436500000.0
2009-11-11 11:25:00,83.795,83.81,83.795,83.8,94600000.0
2009-11-11 11:26:00,83.8,83.835,83.8,83.825,309999999.0
2009-11-11 11:27:00,83.825,83.855,83.82,83.85,440800000.0
2009-11-11 11:28:00,83.85,83.85,83.825,83.83,261700002.0
2009-11-11 11:29:00,83.83,83.865,83.83,83.86,264200000.0
2009-11-11 11:30:00,83.86,83.895,83.855,83.88,454200001.0
2009-11-11 11:31:00,83.88,83.885,83.85,83.875,372500000.0
2009-11-11 11:32:00,83.875,83.885,83.87,83.875,139200000.0
2009-11-11 11:33:00,83.87,83.88,83.87,83.875,54700000.0
2009-11-11 11:34:00,83.87,83.885,83.86,83.875,257700000.0
2009-11-11 11:35:00,83.875,83.9,83.87,83.89,342500000.0
2009-11-11 11:36:00,83.885,83.9,83.885,83.9,137400000.0
2009-11-11 11:37:00,83.895,83.9,83.88,83.895,270200000.0
2009-11-11 11:38:00,83.885,83.905,83.885,83.905,273600000.0
2009-11-11 11:39:00,83.905,83.925,83.9,83.925,306600000.0
2009-11-11 11:40:00,83.925,83.93,83.915,83.93,131900000.0
2009-11-11 11:41:00,83.93,83.955,83.925,83.95,383500000.0
2009-11-11 11:42:00,83.95,83.985,83.95,83.97,325199999.0
2009-11-11 11:43:00,83.97,83.97,83.96,83.965,305000000.0
2009-11-11 11:44:00,83.97,83.98,83.96,83.965,475700002.0
2009-11-11 11:45:00,83.965,83.99,83.96,83.975,414000000.0
2009-11-11 11:46:00,83.975,83.995,83.97,83.995,336300000.0
2009-11-11 11:47:00,83.995,84.0,83.985,84.0,181500000.0
2009-11-11 11:48:00,83.99,83.995,83.96,83.965,346000000.0
2009-11-11 11:49:00,83.965,83.98,83.96,83.975,222800000.0
2009-11-11 11:50:00,83.965,83.975,83.96,83.97,302100000.0
2009-11-11 11:51:00,83.97,83.975,83.96,83.96,231500000.0
2009-11-11 11:52:00,83.96,83.965,83.955,83.96,319700000.0
2009-11-11 11:53:00,83.96,83.965,83.95,83.955,199200000.0
2009-11-11 11:54:00,83.955,83.97,83.95,83.955,273400000.0
2009-11-11 11:55:00,83.95,83.95,83.92,83.93,287700001.0
2009-11-11 11:56:00,83.93,83.93,83.875,83.885,408800001.0
2009-11-11 11:57:00,83.885,83.89,83.845,83.85,477400000.0
2009-11-11 11:58:00,83.855,83.86,83.82,83.83,309200000.0
2009-11-11 11:59:00,83.83,83.83,83.8,83.805,450000000.0
2009-11-11 12:00:00,83.805,83.855,83.79,83.84,756700002.0
2009-11-11 12:01:00,83.84,83.87,83.83,83.835,357900000.0
2009-11-11 12:02:00,83.83,83.845,83.82,83.82,316100000.0
2009-11-11 12:03:00,83.82,83.82,83.805,83.81,371099999.0
2009-11-11 12:04:00,83.81,83.835,83.81,83.82,290800000.0
2009-11-11 12:05:00,83.82,83.83,83.805,83.82,349800001.0
2009-11-11 12:06:00,83.82,83.84,83.815,83.815,324100000.0
2009-11-11 12:07:00,83.815,83.835,83.815,83.825,469500000.0
2009-11-11 12:08:00,83.825,83.825,83.775,83.79,377600000.0
2009-11-11 12:09:00,83.795,83.795,83.76,83.765,268100000.0
2009-11-11 12:10:00,83.765,83.8,83.765,83.795,205600000.0
2009-11-11 12:11:00,83.785,83.795,83.77,83.775,230600000.0
2009-11-11 12:12:00,83.775,83.81,83.775,83.8,260499999.0
2009-11-11 12:13:00,83.8,83.8,83.785,83.785,235100000.0
2009-11-11 12:14:00,83.785,83.79,83.78,83.785,231400000.0
2009-11-11 12:15:00,83.785,83.79,83.775,83.78,220400000.0
2009-11-11 12:16:00,83.785,83.785,83.775,83.785,122200000.0
2009-11-11 12:17:00,83.785,83.79,83.76,83.76,299200000.0
2009-11-11 12:18:00,83.76,83.76,83.72,83.73,503800000.0
2009-11-11 12:19:00,83.73,83.76,83.73,83.755,337300000.0
2009-11-11 12:20:00,83.755,83.755,83.705,83.71,303800001.0
2009-11-11 12:21:00,83.705,83.71,83.68,83.7,338300001.0
2009-11-11 12:22:00,83.71,83.74,83.71,83.73,272600000.0
2009-11-11 12:23:00,83.735,83.745,83.72,83.735,199300000.0
2009-11-11 12:24:00,83.735,83.75,83.73,83.73,121900000.0
2009-11-11 12:25:00,83.73,83.735,83.69,83.725,272000000.0
2009-11-11 12:26:00,83.72,83.74,83.7,83.705,284300001.0
2009-11-11 12:27:00,83.7,83.76,83.7,83.755,419100000.0
2009-11-11 12:28:00,83.755,83.775,83.755,83.775,287099999.0
2009-11-11 12:29:00,83.775,83.815,83.77,83.81,327600000.0
2009-11-11 12:30:00,83.81,83.87,83.81,83.835,374900000.0
2009-11-11 12:31:00,83.835,83.835,83.815,83.815,297400000.0
2009-11-11 12:32:00,83.82,83.82,83.73,83.735,396700000.0
2009-11-11 12:33:00,83.735,83.75,83.625,83.645,498100001.0
2009-11-11 12:34:00,83.645,83.69,83.615,83.65,716400002.0
2009-11-11 12:35:00,83.65,83.705,83.65,83.675,503799999.0
2009-11-11 12:36:00,83.675,83.695,83.67,83.68,488200000.0
2009-11-11 12:37:00,83.68,83.69,83.66,83.66,256000000.0
2009-11-11 12:38:00,83.66,83.675,83.595,83.595,337800000.0
2009-11-11 12:39:00,83.605,83.65,83.6,83.65,390000000.0
2009-11-11 12:40:00,83.65,83.665,83.64,83.655,293600000.0
2009-11-11 12:41:00,83.655,83.67,83.64,83.645,387500000.0
2009-11-11 12:42:00,83.645,83.705,83.645,83.695,625300000.0
2009-11-11 12:43:00,83.695,83.705,83.69,83.705,161600000.0
2009-11-11 12:44:00,83.705,83.71,83.66,83.67,537600000.0
2009-11-11 12:45:00,83.67,83.675,83.64,83.65,272300000.0
2009-11-11 12:46:00,83.635,83.705,83.635,83.7,392700000.0
2009-11-11 12:47:00,83.7,83.71,83.695,83.695,188000000.0
2009-11-11 12:48:00,83.695,83.705,83.695,83.7,128800000.0
2009-11-11 12:49:00,83.695,83.715,83.68,83.705,283800000.0
2009-11-11 12:50:00,83.705,83.715,83.7,83.7,199900000.0
2009-11-11 12:51:00,83.7,83.7,83.685,83.7,116700000.0
2009-11-11 12:52:00,83.7,83.71,83.7,83.705,117400000.0
2009-11-11 12:53:00,83.705,83.715,83.695,83.715,91000000.0
2009-11-11 12:54:00,83.715,83.715,83.685,83.685,347400000.0
2009-11-11 12:55:00,83.69,83.7,83.685,83.695,413800000.0
2009-11-11 12:56:00,83.695,83.73,83.695,83.71,403799999.0
2009-11-11 12:57:00,83.71,83.71,83.705,83.705,184900000.0
2009-11-11 12:58:00,83.705,83.705,83.675,83.675,430399999.0
2009-11-11 12:59:00,83.675,83.705,83.67,83.695,378600000.0
2009-11-11 13:00:00,83.695,83.71,83.69,83.705,419100000.0
2009-11-11 13:01:00,83.705,83.72,83.7,83.715,267900002.0
2009-11-11 13:02:00,83.715,83.735,83.71,83.72,388300000.0
2009-11-11 13:03:00,83.72,83.76,83.72,83.745,379800000.0
2009-11-11 13:04:00,83.745,83.745,83.72,83.73,403599999.0
2009-11-11 13:05:00,83.73,83.78,83.73,83.755,522800001.0
2009-11-11 13:06:00,83.755,83.765,83.74,83.745,677099998.0
2009-11-11 13:07:00,83.745,83.765,83.74,83.75,508299998.0
2009-11-11 13:08:00,83.75,83.785,83.75,83.78,347300000.0
2009-11-11 13:09:00,83.78,83.785,83.765,83.77,363800001.0
2009-11-11 13:10:00,83.77,83.81,83.77,83.795,461099998.0
2009-11-11 13:11:00,83.795,83.825,83.775,83.815,330300000.0
2009-11-11 13:12:00,83.815,83.86,83.815,83.84,550800001.0
2009-11-11 13:13:00,83.855,83.86,83.83,83.83,507099999.0
2009-11-11 13:14:00,83.84,83.85,83.835,83.85,203900000.0
2009-11-11 13:15:00,83.85,83.875,83.85,83.865,322000000.0
2009-11-11 13:16:00,83.865,83.875,83.86,83.865,347700000.0
2009-11-11 13:17:00,83.865,83.865,83.86,83.86,227400000.0
2009-11-11 13:18:00,83.86,83.865,83.85,83.85,129900000.0
2009-11-11 13:19:00,83.85,83.865,83.845,83.855,289300000.0
2009-11-11 13:20:00,83.86,83.865,83.845,83.855,223900000.0
2009-11-11 13:21:00,83.855,83.855,83.83,83.835,250800000.0
2009-11-11 13:22:00,83.83,83.83,83.81,83.815,165200000.0
2009-11-11 13:23:00,83.82,83.845,83.82,83.84,279200000.0
2009-11-11 13:24:00,83.84,83.855,83.83,83.835,172900000.0
2009-11-11 13:25:00,83.835,83.835,83.835,83.835,2400000.0
2009-11-11 13:26:00,83.835,83.835,83.815,83.815,170200000.0
2009-11-11 13:27:00,83.81,83.815,83.8,83.81,304100000.0
2009-11-11 13:28:00,83.815,83.82,83.8,83.805,227600000.0
2009-11-11 13:29:00,83.805,83.81,83.785,83.785,274000000.0
2009-11-11 13:30:00,83.79,83.795,83.765,83.79,196300000.0
2009-11-11 13:31:00,83.79,83.81,83.785,83.785,97200000.0
2009-11-11 13:32:00,83.79,83.795,83.77,83.77,178500000.0
2009-11-11 13:33:00,83.77,83.775,83.765,83.77,226100000.0
2009-11-11 13:34:00,83.77,83.77,83.745,83.755,157500000.0
2009-11-11 13:35:00,83.755,83.76,83.745,83.76,190100000.0
2009-11-11 13:36:00,83.765,83.785,83.755,83.76,248700001.0
2009-11-11 13:37:00,83.76,83.79,83.76,83.78,413600000.0
2009-11-11 13:38:00,83.78,83.785,83.775,83.785,331700001.0
2009-11-11 13:39:00,83.785,83.785,83.765,83.765,305400000.0
2009-11-11 13:40:00,83.77,83.775,83.76,83.765,120100000.0
2009-11-11 13:41:00,83.765,83.79,83.765,83.77,256000001.0
2009-11-11 13:42:00,83.77,83.775,83.765,83.77,190400000.0
2009-11-11 13:43:00,83.775,83.78,83.77,83.77,120900000.0
2009-11-11 13:44:00,83.775,83.775,83.76,83.76,105700000.0
2009-11-11 13:45:00,83.765,83.765,83.735,83.735,208500000.0
2009-11-11 13:46:00,83.735,83.755,83.72,83.755,358499999.0
2009-11-11 13:47:00,83.76,83.78,83.76,83.765,383799998.0
2009-11-11 13:48:00,83.765,83.775,83.755,83.76,199100000.0
2009-11-11 13:49:00,83.76,83.775,83.76,83.775,237299999.0
2009-11-11 13:50:00,83.775,83.795,83.765,83.78,231000001.0
2009-11-11 13:51:00,83.775,83.795,83.77,83.785,236599995.0
2009-11-11 13:52:00,83.785,83.8,83.785,83.795,138899998.0
2009-11-11 13:53:00,83.795,83.805,83.785,83.795,209700000.0
2009-11-11 13:54:00,83.795,83.82,83.775,83.785,174100000.0
2009-11-11 13:55:00,83.785,83.785,83.765,83.765,78100000.0
2009-11-11 13:56:00,83.765,83.785,83.755,83.78,176300000.0
2009-11-11 13:57:00,83.785,83.785,83.775,83.775,145500000.0
2009-11-11 13:58:00,83.775,83.785,83.77,83.77,153100000.0
2009-11-11 13:59:00,83.77,83.77,83.755,83.765,351300002.0
2009-11-11 14:00:00,83.765,83.77,83.74,83.75,234600000.0
2009-11-11 14:01:00,83.75,83.775,83.75,83.765,306399999.0
2009-11-11 14:02:00,83.765,83.765,83.74,83.74,323500000.0
2009-11-11 14:03:00,83.74,83.745,83.735,83.74,276100002.0
2009-11-11 14:04:00,83.74,83.74,83.73,83.73,260400000.0
2009-11-11 14:05:00,83.73,83.75,83.73,83.75,213000000.0
2009-11-11 14:06:00,83.75,83.76,83.735,83.735,377599999.0
2009-11-11 14:07:00,83.735,83.745,83.73,83.74,277499999.0
2009-11-11 14:08:00,83.74,83.75,83.735,83.74,215400000.0
2009-11-11 14:09:00,83.74,83.76,83.74,83.75,154900000.0
2009-11-11 14:10:00,83.75,83.755,83.75,83.75,89200000.0
2009-11-11 14:11:00,83.75,83.75,83.74,83.74,134500000.0
2009-11-11 14:12:00,83.735,83.74,83.725,83.74,127900000.0
2009-11-11 14:13:00,83.74,83.75,83.74,83.745,97000000.0
2009-11-11 14:14:00,83.745,83.75,83.745,83.75,14600000.0
2009-11-11 14:15:00,83.75,83.76,83.745,83.745,118200000.0
2009-11-11 14:16:00,83.745,83.745,83.73,83.74,222600000.0
2009-11-11 14:17:00,83.735,83.74,83.73,83.735,60400000.0
2009-11-11 14:18:00,83.74,83.775,83.74,83.745,201000000.0
2009-11-11 14:19:00,83.745,83.775,83.745,83.76,224900000.0
2009-11-11 14:20:00,83.76,83.765,83.76,83.765,97900000.0
2009-11-11 14:21:00,83.765,83.77,83.765,83.765,30200000.0
2009-11-11 14:22:00,83.77,83.77,83.76,83.765,90500000.0
2009-11-11 14:23:00,83.765,83.765,83.76,83.76,78400000.0
2009-11-11 14:24:00,83.765,83.775,83.735,83.76,280300000.0
2009-11-11 14:25:00,83.765,83.765,83.705,83.71,244700000.0
2009-11-11 14:26:00,83.71,83.725,83.71,83.715,194400000.0
2009-11-11 14:27:00,83.715,83.73,83.71,83.725,276500000.0
2009-11-11 14:28:00,83.72,83.745,83.72,83.745,219199999.0
2009-11-11 14:29:00,83.745,83.76,83.73,83.735,202500000.0
2009-11-11 14:30:00,83.735,83.755,83.735,83.74,496700003.0
2009-11-11 14:31:00,83.74,83.755,83.72,83.73,452199999.0
2009-11-11 14:32:00,83.73,83.75,83.72,83.735,593699995.0
2009-11-11 14:33:00,83.735,83.74,83.73,83.73,234100000.0
2009-11-11 14:34:00,83.73,83.73,83.715,83.725,412799997.0
2009-11-11 14:35:00,83.72,83.73,83.715,83.725,249600000.0
2009-11-11 14:36:00,83.725,83.725,83.715,83.725,149000000.0
2009-11-11 14:37:00,83.72,83.735,83.715,83.725,380300000.0
2009-11-11 14:38:00,83.73,83.73,83.705,83.705,120500000.0
2009-11-11 14:39:00,83.705,83.715,83.69,83.7,241300000.0
2009-11-11 14:40:00,83.705,83.725,83.695,83.725,269100000.0
2009-11-11 14:41:00,83.725,83.735,83.71,83.72,113600000.0
2009-11-11 14:42:00,83.725,83.76,83.71,83.745,334100000.0
2009-11-11 14:43:00,83.745,83.745,83.73,83.735,275400000.0
2009-11-11 14:44:00,83.745,83.755,83.735,83.735,308400000.0
2009-11-11 14:45:00,83.735,83.74,83.72,83.74,115600000.0
2009-11-11 14:46:00,83.745,83.75,83.725,83.73,165100000.0
2009-11-11 14:47:00,83.73,83.74,83.73,83.74,83200000.0
2009-11-11 14:48:00,83.74,83.755,83.715,83.74,174400000.0
2009-11-11 14:49:00,83.74,83.74,83.73,83.74,88900000.0
2009-11-11 14:50:00,83.74,83.765,83.74,83.75,193900000.0
2009-11-11 14:51:00,83.76,83.77,83.74,83.74,153400000.0
2009-11-11 14:52:00,83.75,83.75,83.73,83.73,92900000.0
2009-11-11 14:53:00,83.74,83.74,83.705,83.705,145300000.0
2009-11-11 14:54:00,83.705,83.725,83.705,83.72,181700000.0
2009-11-11 14:55:00,83.72,83.72,83.7,83.7,107500000.0
2009-11-11 14:56:00,83.7,83.72,83.695,83.7,136200000.0
2009-11-11 14:57:00,83.7,83.705,83.69,83.695,112700000.0
2009-11-11 14:58:00,83.695,83.72,83.695,83.715,188300000.0
2009-11-11 14:59:00,83.71,83.725,83.705,83.725,103000000.0
2009-11-11 15:00:00,83.73,83.735,83.705,83.725,495300000.0
2009-11-11 15:01:00,83.725,83.73,83.715,83.72,80000000.0
2009-11-11 15:02:00,83.72,83.72,83.69,83.69,462400000.0
2009-11-11 15:03:00,83.69,83.705,83.68,83.695,318400000.0
2009-11-11 15:04:00,83.695,83.72,83.685,83.71,358300000.0
2009-11-11 15:05:00,83.71,83.71,83.685,83.69,256700000.0
2009-11-11 15:06:00,83.69,83.695,83.665,83.665,301900000.0
2009-11-11 15:07:00,83.67,83.69,83.665,83.675,350300000.0
2009-11-11 15:08:00,83.68,83.7,83.67,83.695,282900000.0
2009-11-11 15:09:00,83.695,83.705,83.68,83.7,302800000.0
2009-11-11 15:10:00,83.7,83.71,83.68,83.69,290600000.0
2009-11-11 15:11:00,83.69,83.705,83.685,83.705,256600000.0
2009-11-11 15:12:00,83.7,83.72,83.695,83.715,208400000.0
2009-11-11 15:13:00,83.715,83.745,83.715,83.74,259100000.0
2009-11-11 15:14:00,83.74,83.745,83.725,83.735,197300000.0
2009-11-11 15:15:00,83.735,83.755,83.73,83.755,243000000.0
2009-11-11 15:16:00,83.76,83.785,83.75,83.775,210700000.0
2009-11-11 15:17:00,83.775,83.78,83.76,83.76,351400000.0
2009-11-11 15:18:00,83.755,83.77,83.745,83.755,234000000.0
2009-11-11 15:19:00,83.75,83.76,83.75,83.755,142300000.0
2009-11-11 15:20:00,83.755,83.77,83.74,83.74,298400000.0
2009-11-11 15:21:00,83.74,83.76,83.725,83.725,249600000.0
2009-11-11 15:22:00,83.73,83.73,83.715,83.715,180100000.0
2009-11-11 15:23:00,83.715,83.72,83.665,83.665,331500000.0
2009-11-11 15:24:00,83.655,83.67,83.65,83.65,233200000.0
2009-11-11 15:25:00,83.65,83.665,83.64,83.655,326700000.0
2009-11-11 15:26:00,83.66,83.675,83.65,83.67,293300000.0
2009-11-11 15:27:00,83.67,83.71,83.67,83.695,313200000.0
2009-11-11 15:28:00,83.695,83.7,83.69,83.7,111700000.0
2009-11-11 15:29:00,83.7,83.7,83.665,83.665,189900000.0
2009-11-11 15:30:00,83.665,83.665,83.61,83.615,285400000.0
2009-11-11 15:31:00,83.61,83.685,83.605,83.675,411999999.0
2009-11-11 15:32:00,83.675,83.675,83.65,83.655,298500000.0
2009-11-11 15:33:00,83.665,83.665,83.65,83.65,215900000.0
2009-11-11 15:34:00,83.65,83.655,83.6,83.605,225500000.0
2009-11-11 15:35:00,83.605,83.625,83.595,83.61,235000000.0
2009-11-11 15:36:00,83.615,83.625,83.59,83.62,365000000.0
2009-11-11 15:37:00,83.62,83.64,83.62,83.625,245000000.0
2009-11-11 15:38:00,83.625,83.625,83.595,83.6,422500000.0
2009-11-11 15:39:00,83.595,83.605,83.545,83.585,548200000.0
2009-11-11 15:40:00,83.585,83.61,83.575,83.58,402700000.0
2009-11-11 15:41:00,83.585,83.61,83.58,83.61,185300000.0
2009-11-11 15:42:00,83.615,83.635,83.61,83.63,395000000.0
2009-11-11 15:43:00,83.63,83.645,83.61,83.63,277900000.0
2009-11-11 15:44:00,83.63,83.655,83.63,83.635,402100000.0
2009-11-11 15:45:00,83.635,83.65,83.61,83.62,333600000.0
2009-11-11 15:46:00,83.62,83.65,83.62,83.645,173100000.0
2009-11-11 15:47:00,83.645,83.665,83.645,83.66,197200000.0
2009-11-11 15:48:00,83.66,83.695,83.655,83.67,387300000.0
2009-11-11 15:49:00,83.665,83.665,83.64,83.65,291900000.0
2009-11-11 15:50:00,83.65,83.675,83.645,83.655,389699999.0
2009-11-11 15:51:00,83.655,83.67,83.65,83.665,473099999.0
2009-11-11 15:52:00,83.665,83.665,83.645,83.655,366200000.0
2009-11-11 15:53:00,83.655,83.67,83.655,83.665,310700000.0
2009-11-11 15:54:00,83.665,83.665,83.66,83.66,120000000.0
2009-11-11 15:55:00,83.66,83.66,83.61,83.63,362300000.0
2009-11-11 15:56:00,83.625,83.635,83.59,83.63,329900000.0
2009-11-11 15:57:00,83.625,83.65,83.625,83.65,191700000.0
2009-11-11 15:58:00,83.655,83.66,83.635,83.64,206800000.0
2009-11-11 15:59:00,83.645,83.65,83.61,83.635,362500000.0
2009-11-11 16:00:00,83.635,83.64,83.59,83.59,266400000.0
2009-11-11 16:01:00,83.595,83.595,83.56,83.565,205399999.0
2009-11-11 16:02:00,83.555,83.595,83.555,83.585,288800000.0
2009-11-11 16:03:00,83.585,83.645,83.585,83.635,139000000.0
2009-11-11 16:04:00,83.635,83.655,83.635,83.65,209800000.0
2009-11-11 16:05:00,83.645,83.66,83.62,83.62,152800000.0
2009-11-11 16:06:00,83.615,83.64,83.615,83.63,148799999.0
2009-11-11 16:07:00,83.635,83.65,83.6,83.62,387800000.0
2009-11-11 16:08:00,83.62,83.645,83.615,83.635,336599999.0
2009-11-11 16:09:00,83.635,83.645,83.63,83.63,101600000.0
2009-11-11 16:10:00,83.63,83.64,83.61,83.61,114700000.0
2009-11-11 16:11:00,83.615,83.625,83.595,83.615,417000000.0
2009-11-11 16:12:00,83.62,83.645,83.62,83.64,233200000.0
2009-11-11 16:13:00,83.635,83.645,83.625,83.625,328000000.0
2009-11-11 16:14:00,83.625,83.635,83.62,83.63,249400000.0
2009-11-11 16:15:00,83.625,83.645,83.62,83.645,184200000.0
2009-11-11 16:16:00,83.645,83.65,83.63,83.63,69000000.0
2009-11-11 16:17:00,83.625,83.635,83.61,83.62,328800000.0
2009-11-11 16:18:00,83.62,83.645,83.62,83.635,396199999.0
2009-11-11 16:19:00,83.625,83.66,83.625,83.655,312800000.0
2009-11-11 16:20:00,83.655,83.67,83.64,83.64,253000000.0
2009-11-11 16:21:00,83.645,83.65,83.645,83.645,248000000.0
2009-11-11 16:22:00,83.645,83.65,83.625,83.64,327800000.0
2009-11-11 16:23:00,83.64,83.66,83.635,83.645,379200000.0
2009-11-11 16:24:00,83.645,83.645,83.62,83.625,164000000.0
2009-11-11 16:25:00,83.62,83.64,83.615,83.615,230200000.0
2009-11-11 16:26:00,83.615,83.625,83.61,83.62,216000000.0
2009-11-11 16:27:00,83.62,83.625,83.61,83.62,112800000.0
2009-11-11 16:28:00,83.62,83.62,83.6,83.6,85600000.0
2009-11-11 16:29:00,83.6,83.605,83.59,83.6,243200000.0
2009-11-11 16:30:00,83.605,83.635,83.59,83.59,333600000.0
2009-11-11 16:31:00,83.59,83.625,83.575,83.615,342800000.0
2009-11-11 16:32:00,83.615,83.615,83.58,83.605,358800000.0
2009-11-11 16:33:00,83.61,83.655,83.605,83.64,233800000.0
2009-11-11 16:34:00,83.64,83.64,83.6,83.615,358000000.0
2009-11-11 16:35:00,83.62,83.64,83.605,83.605,370000000.0
2009-11-11 16:36:00,83.605,83.61,83.575,83.585,356000000.0
2009-11-11 16:37:00,83.585,83.605,83.58,83.6,380200000.0
2009-11-11 16:38:00,83.6,83.63,83.6,83.625,294700000.0
2009-11-11 16:39:00,83.625,83.64,83.615,83.625,291200000.0
2009-11-11 16:40:00,83.63,83.64,83.62,83.62,238200000.0
2009-11-11 16:41:00,83.62,83.63,83.58,83.585,384200001.0
2009-11-11 16:42:00,83.575,83.605,83.57,83.595,415200000.0
2009-11-11 16:43:00,83.585,83.6,83.575,83.59,296800000.0
2009-11-11 16:44:00,83.59,83.66,83.585,83.65,537400001.0
2009-11-11 16:45:00,83.65,83.65,83.525,83.525,486600000.0
2009-11-11 16:46:00,83.525,83.585,83.525,83.58,417400000.0
2009-11-11 16:47:00,83.585,83.62,83.585,83.59,341100000.0
2009-11-11 16:48:00,83.59,83.61,83.585,83.585,292900000.0
2009-11-11 16:49:00,83.585,83.68,83.585,83.68,557599999.0
2009-11-11 16:50:00,83.675,83.725,83.67,83.695,504400000.0
2009-11-11 16:51:00,83.695,83.715,83.675,83.68,556600000.0
2009-11-11 16:52:00,83.68,83.685,83.655,83.665,472200001.0
2009-11-11 16:53:00,83.665,83.675,83.63,83.65,564199999.0
2009-11-11 16:54:00,83.65,83.67,83.645,83.66,315000000.0
2009-11-11 16:55:00,83.66,83.725,83.66,83.705,411800000.0
2009-11-11 16:56:00,83.705,83.715,83.66,83.68,382800001.0
2009-11-11 16:57:00,83.68,83.71,83.68,83.69,327199999.0
2009-11-11 16:58:00,83.69,83.71,83.68,83.705,405799999.0
2009-11-11 16:59:00,83.69,83.71,83.67,83.67,398999999.0
2009-11-11 17:00:00,83.68,83.71,83.66,83.67,488799999.0
2009-11-11 17:01:00,83.665,83.695,83.66,83.695,424400000.0
2009-11-11 17:02:00,83.695,83.695,83.585,83.6,589200000.0
2009-11-11 17:03:00,83.595,83.625,83.585,83.62,504800000.0
2009-11-11 17:04:00,83.62,83.64,83.605,83.625,282400000.0
2009-11-11 17:05:00,83.625,83.64,83.61,83.62,337200000.0
2009-11-11 17:06:00,83.62,83.625,83.595,83.62,165400000.0
2009-11-11 17:07:00,83.62,83.62,83.595,83.615,224400000.0
2009-11-11 17:08:00,83.615,83.635,83.615,83.615,96200000.0
2009-11-11 17:09:00,83.615,83.635,83.61,83.635,223200000.0
2009-11-11 17:10:00,83.635,83.64,83.61,83.625,203600000.0
2009-11-11 17:11:00,83.625,83.635,83.615,83.62,317600000.0
2009-11-11 17:12:00,83.62,83.64,83.61,83.615,284200000.0
2009-11-11 17:13:00,83.61,83.665,83.61,83.665,342400000.0
2009-11-11 17:14:00,83.675,83.745,83.665,83.745,326800000.0
2009-11-11 17:15:00,83.745,83.77,83.735,83.735,697400001.0
2009-11-11 17:16:00,83.735,83.74,83.71,83.72,423800002.0
2009-11-11 17:17:00,83.72,83.73,83.7,83.7,280400000.0
2009-11-11 17:18:00,83.725,83.725,83.7,83.715,279200000.0
2009-11-11 17:19:00,83.715,83.745,83.715,83.725,292900000.0
2009-11-11 17:20:00,83.725,83.75,83.725,83.75,268400000.0
2009-11-11 17:21:00,83.75,83.765,83.74,83.75,484800000.0
2009-11-11 17:22:00,83.75,83.775,83.73,83.735,401200000.0
2009-11-11 17:23:00,83.735,83.755,83.715,83.745,371600001.0
2009-11-11 17:24:00,83.745,83.775,83.745,83.76,232400000.0
2009-11-11 17:25:00,83.765,83.77,83.73,83.755,250600000.0
2009-11-11 17:26:00,83.755,83.755,83.735,83.745,381799998.0
2009-11-11 17:27:00,83.745,83.775,83.74,83.745,215400000.0
2009-11-11 17:28:00,83.745,83.75,83.725,83.745,253400000.0
2009-11-11 17:29:00,83.745,83.785,83.745,83.77,209400000.0
2009-11-11 17:30:00,83.765,83.765,83.72,83.72,399200000.0
2009-11-11 17:31:00,83.72,83.72,83.685,83.7,178399999.0
2009-11-11 17:32:00,83.695,83.765,83.695,83.755,368600000.0
2009-11-11 17:33:00,83.745,83.75,83.71,83.72,333600000.0
2009-11-11 17:34:00,83.72,83.725,83.685,83.705,343200000.0
2009-11-11 17:35:00,83.705,83.74,83.68,83.695,395400000.0
2009-11-11 17:36:00,83.695,83.73,83.69,83.73,283600000.0
2009-11-11 17:37:00,83.73,83.75,83.7,83.71,293000000.0
2009-11-11 17:38:00,83.71,83.74,83.695,83.7,278000001.0
2009-11-11 17:39:00,83.695,83.73,83.695,83.71,329800000.0
2009-11-11 17:40:00,83.71,83.75,83.71,83.745,301600000.0
2009-11-11 17:41:00,83.745,83.77,83.735,83.735,308000000.0
2009-11-11 17:42:00,83.735,83.735,83.685,83.7,326000000.0
2009-11-11 17:43:00,83.7,83.705,83.635,83.635,526000000.0
2009-11-11 17:44:00,83.635,83.65,83.61,83.615,517200000.0
2009-11-11 17:45:00,83.61,83.625,83.585,83.61,419599999.0
2009-11-11 17:46:00,83.61,83.61,83.425,83.445,548000000.0
2009-11-11 17:47:00,83.445,83.505,83.425,83.505,465500000.0
2009-11-11 17:48:00,83.51,83.535,83.485,83.535,420399998.0
2009-11-11 17:49:00,83.535,83.58,83.525,83.55,217600000.0
2009-11-11 17:50:00,83.555,83.57,83.485,83.54,495200000.0
2009-11-11 17:51:00,83.54,83.545,83.47,83.475,469300000.0
2009-11-11 17:52:00,83.475,83.48,83.44,83.45,454200000.0
2009-11-11 17:53:00,83.445,83.49,83.43,83.49,280400000.0
2009-11-11 17:54:00,83.49,83.49,83.425,83.44,257900000.0
2009-11-11 17:55:00,83.44,83.46,83.425,83.425,342200000.0
2009-11-11 17:56:00,83.425,83.455,83.425,83.455,454300001.0
2009-11-11 17:57:00,83.455,83.485,83.435,83.48,351400000.0
2009-11-11 17:58:00,83.485,83.515,83.445,83.51,411800000.0
2009-11-11 17:59:00,83.51,83.51,83.43,83.43,261700000.0
2009-11-11 18:00:00,83.43,83.475,83.42,83.46,264000000.0
2009-11-11 18:01:00,83.46,83.495,83.445,83.47,441100000.0
2009-11-11 18:02:00,83.465,83.475,83.455,83.47,316400000.0
2009-11-11 18:03:00,83.475,83.475,83.43,83.46,463400000.0
2009-11-11 18:04:00,83.46,83.46,83.435,83.46,237700000.0
2009-11-11 18:05:00,83.455,83.46,83.425,83.43,377800000.0
2009-11-11 18:06:00,83.425,83.43,83.39,83.405,398200001.0
2009-11-11 18:07:00,83.41,83.41,83.38,83.39,377900000.0
2009-11-11 18:08:00,83.39,83.425,83.385,83.425,251400000.0
2009-11-11 18:09:00,83.425,83.425,83.325,83.35,359300000.0
2009-11-11 18:10:00,83.35,83.365,83.33,83.355,619000000.0
2009-11-11 18:11:00,83.36,83.46,83.36,83.46,569200001.0
2009-11-11 18:12:00,83.46,83.46,83.41,83.435,530700000.0
2009-11-11 18:13:00,83.435,83.435,83.41,83.415,347400000.0
2009-11-11 18:14:00,83.41,83.425,83.39,83.415,574000003.0
2009-11-11 18:15:00,83.41,83.41,83.36,83.385,558900000.0
2009-11-11 18:16:00,83.38,83.39,83.345,83.36,492200000.0
2009-11-11 18:17:00,83.36,83.415,83.36,83.415,620099998.0
2009-11-11 18:18:00,83.415,83.47,83.415,83.47,339000000.0
2009-11-11 18:19:00,83.47,83.515,83.47,83.515,585599997.0
2009-11-11 18:20:00,83.515,83.53,83.47,83.515,418999999.0
2009-11-11 18:21:00,83.515,83.515,83.485,83.49,241200000.0
2009-11-11 18:22:00,83.49,83.495,83.435,83.495,268500000.0
2009-11-11 18:23:00,83.495,83.525,83.48,83.515,446800000.0
2009-11-11 18:24:00,83.51,83.535,83.495,83.495,344399998.0
2009-11-11 18:25:00,83.495,83.495,83.45,83.45,374600000.0
2009-11-11 18:26:00,83.45,83.46,83.405,83.44,485800000.0
2009-11-11 18:27:00,83.445,83.47,83.43,83.445,514099999.0
2009-11-11 18:28:00,83.445,83.47,83.44,83.445,191000002.0
2009-11-11 18:29:00,83.445,83.51,83.445,83.48,248300000.0
2009-11-11 18:30:00,83.48,83.495,83.45,83.48,527399998.0
2009-11-11 18:31:00,83.49,83.5,83.465,83.465,344200000.0
2009-11-11 18:32:00,83.465,83.49,83.46,83.485,214200000.0
2009-11-11 18:33:00,83.485,83.505,83.45,83.465,287800000.0
2009-11-11 18:34:00,83.46,83.505,83.45,83.505,408400000.0
2009-11-11 18:35:00,83.505,83.535,83.475,83.51,375900001.0
2009-11-11 18:36:00,83.515,83.555,83.505,83.545,462099999.0
2009-11-11 18:37:00,83.545,83.545,83.525,83.53,246799999.0
2009-11-11 18:38:00,83.535,83.57,83.525,83.535,392800000.0
2009-11-11 18:39:00,83.535,83.535,83.525,83.525,79200000.0
2009-11-11 18:40:00,83.525,83.535,83.515,83.535,172600000.0
2009-11-11 18:41:00,83.535,83.54,83.515,83.515,94000000.0
2009-11-11 18:42:00,83.525,83.525,83.48,83.5,281000000.0
2009-11-11 18:43:00,83.495,83.505,83.485,83.5,215600000.0
2009-11-11 18:44:00,83.5,83.51,83.49,83.49,252400000.0
2009-11-11 18:45:00,83.49,83.5,83.48,83.495,215600000.0
2009-11-11 18:46:00,83.49,83.5,83.485,83.49,96000000.0
2009-11-11 18:47:00,83.49,83.505,83.475,83.485,260000002.0
2009-11-11 18:48:00,83.485,83.485,83.455,83.46,231199999.0
2009-11-11 18:49:00,83.46,83.465,83.445,83.445,261200000.0
2009-11-11 18:50:00,83.445,83.45,83.395,83.42,485600000.0
2009-11-11 18:51:00,83.42,83.42,83.365,83.38,543800001.0
2009-11-11 18:52:00,83.39,83.43,83.39,83.42,258300002.0
2009-11-11 18:53:00,83.415,83.415,83.37,83.39,321300000.0
2009-11-11 18:54:00,83.385,83.41,83.35,83.4,357000000.0
2009-11-11 18:55:00,83.4,83.4,83.355,83.375,270000000.0
2009-11-11 18:56:00,83.38,83.41,83.365,83.38,577800000.0
2009-11-11 18:57:00,83.385,83.485,83.385,83.44,641999999.0
2009-11-11 18:58:00,83.445,83.5,83.435,83.475,610500000.0
2009-11-11 18:59:00,83.47,83.47,83.455,83.465,297200000.0
2009-11-11 19:00:00,83.46,83.46,83.43,83.44,369400001.0
2009-11-11 19:01:00,83.44,83.455,83.425,83.445,454599999.0
2009-11-11 19:02:00,83.44,83.445,83.4,83.445,671200000.0
2009-11-11 19:03:00,83.445,83.46,83.435,83.455,358799999.0
2009-11-11 19:04:00,83.455,83.465,83.435,83.46,416000000.0
2009-11-11 19:05:00,83.46,83.47,83.405,83.41,348800000.0
2009-11-11 19:06:00,83.4,83.46,83.395,83.445,463799999.0
2009-11-11 19:07:00,83.445,83.46,83.425,83.445,380000001.0
2009-11-11 19:08:00,83.445,83.475,83.44,83.455,412400000.0
2009-11-11 19:09:00,83.455,83.46,83.435,83.455,176400000.0
2009-11-11 19:10:00,83.455,83.465,83.445,83.45,307800000.0
2009-11-11 19:11:00,83.45,83.46,83.42,83.445,271600000.0
2009-11-11 19:12:00,83.445,83.455,83.435,83.44,328400000.0
2009-11-11 19:13:00,83.45,83.48,83.445,83.45,224800000.0
2009-11-11 19:14:00,83.45,83.465,83.43,83.43,160200000.0
2009-11-11 19:15:00,83.43,83.45,83.43,83.45,145400000.0
2009-11-11 19:16:00,83.45,83.475,83.425,83.47,133800000.0
2009-11-11 19:17:00,83.465,83.465,83.395,83.415,324400000.0
2009-11-11 19:18:00,83.41,83.425,83.395,83.4,265199999.0
2009-11-11 19:19:00,83.4,83.4,83.36,83.375,141500000.0
2009-11-11 19:20:00,83.375,83.385,83.345,83.35,179600000.0
2009-11-11 19:21:00,83.35,83.355,83.345,83.355,153800000.0
2009-11-11 19:22:00,83.355,83.36,83.335,83.34,161599999.0
2009-11-11 19:23:00,83.34,83.36,83.34,83.35,235400000.0
2009-11-11 19:24:00,83.345,83.355,83.34,83.355,75000000.0
2009-11-11 19:25:00,83.35,83.385,83.35,83.37,169800000.0
2009-11-11 19:26:00,83.38,83.385,83.375,83.38,36500000.0
2009-11-11 19:27:00,83.38,83.41,83.38,83.38,206600000.0
2009-11-11 19:28:00,83.385,83.405,83.385,83.395,147400000.0
2009-11-11 19:29:00,83.39,83.465,83.38,83.46,284100000.0
2009-11-11 19:30:00,83.46,83.515,83.46,83.51,586999999.0
2009-11-11 19:31:00,83.505,83.51,83.49,83.495,366600000.0
2009-11-11 19:32:00,83.495,83.505,83.495,83.505,259600000.0
2009-11-11 19:33:00,83.505,83.51,83.495,83.51,334800000.0
2009-11-11 19:34:00,83.51,83.515,83.5,83.5,233600000.0
2009-11-11 19:35:00,83.5,83.54,83.5,83.505,603599999.0
2009-11-11 19:36:00,83.505,83.535,83.505,83.525,664800000.0
2009-11-11 19:37:00,83.52,83.52,83.5,83.505,418400000.0
2009-11-11 19:38:00,83.505,83.51,83.48,83.48,240000000.0
2009-11-11 19:39:00,83.49,83.5,83.485,83.485,430000000.0
2009-11-11 19:40:00,83.48,83.5,83.475,83.495,233700000.0
2009-11-11 19:41:00,83.495,83.505,83.49,83.495,273100000.0
2009-11-11 19:42:00,83.495,83.495,83.49,83.49,323100000.0
2009-11-11 19:43:00,83.49,83.51,83.49,83.49,245400001.0
2009-11-11 19:44:00,83.49,83.5,83.47,83.475,241900000.0
2009-11-11 19:45:00,83.475,83.49,83.47,83.49,186000000.0
2009-11-11 19:46:00,83.49,83.495,83.475,83.485,286600000.0
2009-11-11 19:47:00,83.485,83.525,83.485,83.485,422800000.0
2009-11-11 19:48:00,83.485,83.51,83.45,83.465,445100001.0
2009-11-11 19:49:00,83.465,83.49,83.445,83.45,439800001.0
2009-11-11 19:50:00,83.45,83.495,83.45,83.495,160600000.0
2009-11-11 19:51:00,83.495,83.51,83.485,83.51,182500000.0
2009-11-11 19:52:00,83.5,83.5,83.465,83.465,315600000.0
2009-11-11 19:53:00,83.465,83.485,83.465,83.475,182300000.0
2009-11-11 19:54:00,83.475,83.475,83.455,83.475,289500000.0
2009-11-11 19:55:00,83.475,83.485,83.465,83.47,258600000.0
2009-11-11 19:56:00,83.47,83.495,83.465,83.495,263600000.0
2009-11-11 19:57:00,83.49,83.5,83.48,83.49,360800000.0
2009-11-11 19:58:00,83.485,83.5,83.48,83.485,512400000.0
2009-11-11 19:59:00,83.49,83.495,83.485,83.485,379100000.0
2009-11-11 20:00:00,83.485,83.49,83.475,83.485,78300000.0
2009-11-11 20:01:00,83.48,83.485,83.47,83.485,355000001.0
2009-11-11 20:02:00,83.48,83.51,83.48,83.51,246100000.0
2009-11-11 20:03:00,83.505,83.515,83.495,83.5,336100001.0
2009-11-11 20:04:00,83.505,83.515,83.495,83.495,255699999.0
2009-11-11 20:05:00,83.495,83.505,83.48,83.485,211499999.0
2009-11-11 20:06:00,83.495,83.495,83.465,83.47,169900000.0
2009-11-11 20:07:00,83.47,83.49,83.47,83.49,265300000.0
2009-11-11 20:08:00,83.49,83.49,83.455,83.455,499800001.0
2009-11-11 20:09:00,83.455,83.465,83.45,83.455,172800000.0
2009-11-11 20:10:00,83.455,83.46,83.445,83.45,142800000.0
2009-11-11 20:11:00,83.445,83.45,83.43,83.45,459200000.0
2009-11-11 20:12:00,83.45,83.485,83.44,83.465,295800001.0
2009-11-11 20:13:00,83.465,83.485,83.465,83.485,88300000.0
2009-11-11 20:14:00,83.49,83.515,83.49,83.49,278099999.0
2009-11-11 20:15:00,83.49,83.505,83.475,83.48,225800001.0
2009-11-11 20:16:00,83.47,83.49,83.47,83.485,332000000.0
2009-11-11 20:17:00,83.485,83.49,83.48,83.49,223600000.0
2009-11-11 20:18:00,83.485,83.485,83.455,83.47,296200000.0
2009-11-11 20:19:00,83.47,83.485,83.46,83.465,263300000.0
2009-11-11 20:20:00,83.465,83.495,83.465,83.495,223100000.0
2009-11-11 20:21:00,83.495,83.51,83.48,83.51,467100001.0
2009-11-11 20:22:00,83.51,83.51,83.475,83.485,326300000.0
2009-11-11 20:23:00,83.485,83.485,83.47,83.47,285600000.0
2009-11-11 20:24:00,83.475,83.48,83.47,83.48,230100001.0
2009-11-11 20:25:00,83.48,83.48,83.47,83.48,131600000.0
2009-11-11 20:26:00,83.48,83.48,83.47,83.47,161100000.0
2009-11-11 20:27:00,83.47,83.485,83.465,83.48,190700000.0
2009-11-11 20:28:00,83.48,83.505,83.475,83.5,164000000.0
2009-11-11 20:29:00,83.5,83.5,83.475,83.48,386100000.0
2009-11-11 20:30:00,83.48,83.495,83.48,83.49,261600000.0
2009-11-11 20:31:00,83.49,83.515,83.485,83.51,229600000.0
2009-11-11 20:32:00,83.515,83.515,83.49,83.495,201800000.0
2009-11-11 20:33:00,83.49,83.505,83.485,83.5,289200000.0
2009-11-11 20:34:00,83.5,83.505,83.49,83.49,127500000.0
2009-11-11 20:35:00,83.485,83.5,83.485,83.485,299300000.0
2009-11-11 20:36:00,83.485,83.505,83.48,83.48,307600000.0
2009-11-11 20:37:00,83.475,83.5,83.46,83.495,301500000.0
2009-11-11 20:38:00,83.49,83.505,83.47,83.48,220700000.0
2009-11-11 20:39:00,83.475,83.48,83.465,83.475,157300000.0
2009-11-11 20:40:00,83.47,83.475,83.445,83.445,131400000.0
2009-11-11 20:41:00,83.445,83.455,83.445,83.455,123199999.0
2009-11-11 20:42:00,83.455,83.475,83.445,83.445,180300000.0
2009-11-11 20:43:00,83.445,83.475,83.445,83.455,397300002.0
2009-11-11 20:44:00,83.46,83.46,83.42,83.425,266000000.0
2009-11-11 20:45:00,83.425,83.455,83.42,83.44,192600000.0
2009-11-11 20:46:00,83.44,83.44,83.425,83.435,215700000.0
2009-11-11 20:47:00,83.435,83.44,83.43,83.43,98700000.0
2009-11-11 20:48:00,83.43,83.43,83.425,83.43,185000000.0
2009-11-11 20:49:00,83.43,83.435,83.415,83.43,129800000.0
2009-11-11 20:50:00,83.43,83.43,83.42,83.42,271500000.0
2009-11-11 20:51:00,83.42,83.42,83.4,83.415,196600000.0
2009-11-11 20:52:00,83.41,83.425,83.405,83.415,329300000.0
2009-11-11 20:53:00,83.415,83.43,83.415,83.43,124300000.0
2009-11-11 20:54:00,83.43,83.43,83.41,83.415,474900000.0
2009-11-11 20:55:00,83.415,83.43,83.4,83.41,272400000.0
2009-11-11 20:56:00,83.41,83.455,83.41,83.45,234700000.0
2009-11-11 20:57:00,83.45,83.47,83.39,83.395,449399999.0
2009-11-11 20:58:00,83.395,83.425,83.395,83.41,345600001.0
2009-11-11 20:59:00,83.41,83.425,83.395,83.42,271400001.0
2009-11-11 21:00:00,83.42,83.43,83.4,83.43,305399999.0
2009-11-11 21:01:00,83.435,83.45,83.43,83.445,188900000.0
2009-11-11 21:02:00,83.45,83.455,83.44,83.445,260600000.0
2009-11-11 21:03:00,83.445,83.45,83.44,83.445,88500000.0
2009-11-11 21:04:00,83.445,83.45,83.44,83.445,32200000.0
2009-11-11 21:05:00,83.445,83.445,83.415,83.44,406100000.0
2009-11-11 21:06:00,83.44,83.465,83.435,83.46,396500000.0
2009-11-11 21:07:00,83.455,83.5,83.455,83.5,378500001.0
2009-11-11 21:08:00,83.5,83.51,83.485,83.485,483800000.0
2009-11-11 21:09:00,83.485,83.51,83.485,83.485,358399999.0
2009-11-11 21:10:00,83.49,83.52,83.48,83.49,334900001.0
2009-11-11 21:11:00,83.49,83.49,83.475,83.475,106600000.0
2009-11-11 21:12:00,83.47,83.475,83.47,83.47,42200000.0
2009-11-11 21:13:00,83.47,83.48,83.46,83.48,252800000.0
2009-11-11 21:14:00,83.48,83.485,83.475,83.48,357800000.0
2009-11-11 21:15:00,83.48,83.505,83.48,83.505,340000001.0
2009-11-11 21:16:00,83.505,83.505,83.475,83.475,112500000.0
2009-11-11 21:17:00,83.475,83.48,83.44,83.455,282800000.0
2009-11-11 21:18:00,83.455,83.46,83.45,83.455,300100000.0
2009-11-11 21:19:00,83.455,83.48,83.45,83.47,343300001.0
2009-11-11 21:20:00,83.465,83.465,83.455,83.46,94200000.0
2009-11-11 21:21:00,83.46,83.465,83.445,83.45,281699999.0
2009-11-11 21:22:00,83.445,83.455,83.435,83.435,216800000.0
2009-11-11 21:23:00,83.435,83.44,83.425,83.425,275200000.0
2009-11-11 21:24:00,83.425,83.425,83.405,83.41,167700000.0
2009-11-11 21:25:00,83.41,83.435,83.405,83.435,290200000.0
2009-11-11 21:26:00,83.435,83.445,83.42,83.435,322500001.0
2009-11-11 21:27:00,83.43,83.435,83.415,83.415,93600000.0
2009-11-11 21:28:00,83.415,83.445,83.405,83.44,387100000.0
2009-11-11 21:29:00,83.44,83.455,83.425,83.455,311100000.0
2009-11-11 21:30:00,83.455,83.475,83.435,83.465,298400000.0
2009-11-11 21:31:00,83.465,83.475,83.45,83.45,304600000.0
2009-11-11 21:32:00,83.45,83.46,83.45,83.45,210900000.0
2009-11-11 21:33:00,83.45,83.48,83.45,83.475,120700001.0
2009-11-11 21:34:00,83.475,83.48,83.435,83.445,312100000.0
2009-11-11 21:35:00,83.44,83.45,83.44,83.45,109600000.0
2009-11-11 21:36:00,83.45,83.46,83.44,83.445,302700000.0
2009-11-11 21:37:00,83.445,83.445,83.435,83.435,268400000.0
2009-11-11 21:38:00,83.435,83.445,83.435,83.435,316400000.0
2009-11-11 21:39:00,83.435,83.435,83.43,83.435,141800000.0
2009-11-11 21:40:00,83.435,83.445,83.425,83.43,368200000.0
2009-11-11 21:41:00,83.435,83.44,83.415,83.43,195500000.0
2009-11-11 21:42:00,83.43,83.43,83.41,83.41,146200000.0
2009-11-11 21:43:00,83.41,83.42,83.405,83.41,203300000.0
2009-11-11 21:44:00,83.41,83.425,83.405,83.42,331799999.0
2009-11-11 21:45:00,83.415,83.415,83.415,83.415,28600000.0
2009-11-11 21:46:00,83.41,83.415,83.4,83.4,95300000.0
2009-11-11 21:47:00,83.4,83.43,83.4,83.425,213900000.0
2009-11-11 21:48:00,83.425,83.44,83.415,83.425,344900000.0
2009-11-11 21:49:00,83.425,83.44,83.425,83.44,128599999.0
2009-11-11 21:50:00,83.44,83.485,83.44,83.48,304499999.0
2009-11-11 21:51:00,83.48,83.49,83.47,83.485,182000000.0
2009-11-11 21:52:00,83.485,83.485,83.455,83.465,278700000.0
2009-11-11 21:53:00,83.46,83.465,83.45,83.465,195600000.0
2009-11-11 21:54:00,83.465,83.465,83.42,83.42,141900000.0
2009-11-11 21:55:00,83.42,83.43,83.4,83.4,72300000.0
2009-11-11 21:56:00,83.4,83.425,83.4,83.42,208100001.0
2009-11-11 21:57:00,83.42,83.425,83.4,83.4,243600000.0
2009-11-11 21:58:00,83.4,83.41,83.4,83.41,266300001.0
2009-11-11 21:59:00,83.41,83.455,83.39,83.435,384699999.0
2009-11-11 22:00:00,83.435,83.435,83.41,83.415,326400000.0
2009-11-11 22:01:00,83.415,83.45,83.415,83.45,393700001.0
2009-11-11 22:02:00,83.45,83.46,83.45,83.455,164500000.0
2009-11-11 22:03:00,83.45,83.46,83.445,83.455,177400002.0
2009-11-11 22:04:00,83.455,83.46,83.435,83.445,159299999.0
2009-11-11 22:05:00,83.445,83.445,83.425,83.43,80900000.0
2009-11-11 22:06:00,83.43,83.45,83.43,83.45,76900000.0
2009-11-11 22:07:00,83.445,83.445,83.43,83.43,91600000.0
2009-11-11 22:08:00,83.43,83.44,83.43,83.44,205900000.0
2009-11-11 22:09:00,83.44,83.44,83.425,83.425,140700000.0
2009-11-11 22:10:00,83.425,83.435,83.39,83.39,142800000.0
2009-11-11 22:11:00,83.39,83.41,83.39,83.405,311799999.0
2009-11-11 22:12:00,83.405,83.405,83.395,83.4,138900000.0
2009-11-11 22:13:00,83.4,83.41,83.39,83.405,153700002.0
2009-11-11 22:14:00,83.405,83.43,83.405,83.425,592700000.0
2009-11-11 22:15:00,83.425,83.425,83.395,83.415,299600000.0
2009-11-11 22:16:00,83.405,83.415,83.39,83.415,255900000.0
2009-11-11 22:17:00,83.415,83.415,83.4,83.405,94900000.0
2009-11-11 22:18:00,83.4,83.415,83.4,83.415,194000003.0
2009-11-11 22:19:00,83.415,83.42,83.41,83.415,269800001.0
2009-11-11 22:20:00,83.415,83.43,83.395,83.395,319500000.0
2009-11-11 22:21:00,83.395,83.4,83.39,83.4,139400000.0
2009-11-11 22:22:00,83.4,83.405,83.4,83.405,132100000.0
2009-11-11 22:23:00,83.405,83.42,83.4,83.405,208900000.0
2009-11-11 22:24:00,83.41,83.42,83.41,83.415,105000000.0
2009-11-11 22:25:00,83.415,83.43,83.415,83.42,196300000.0
2009-11-11 22:26:00,83.42,83.425,83.41,83.41,202500001.0
2009-11-11 22:27:00,83.41,83.415,83.405,83.41,140400000.0
2009-11-11 22:28:00,83.41,83.435,83.41,83.415,299699999.0
2009-11-11 22:29:00,83.415,83.44,83.415,83.415,457000000.0
2009-11-11 22:30:00,83.42,83.42,83.41,83.42,365000000.0
2009-11-11 22:31:00,83.42,83.42,83.415,83.415,143200000.0
2009-11-11 22:32:00,83.42,83.47,83.42,83.445,501600001.0
2009-11-11 22:33:00,83.445,83.45,83.42,83.42,293100000.0
2009-11-11 22:34:00,83.42,83.425,83.41,83.425,289799998.0
2009-11-11 22:35:00,83.425,83.435,83.405,83.415,395299999.0
2009-11-11 22:36:00,83.415,83.425,83.41,83.42,209999999.0
2009-11-11 22:37:00,83.42,83.43,83.415,83.42,76000000.0
2009-11-11 22:38:00,83.42,83.44,83.42,83.435,283400000.0
2009-11-11 22:39:00,83.43,83.43,83.425,83.425,209800000.0
2009-11-11 22:40:00,83.425,83.425,83.405,83.41,190500000.0
2009-11-11 22:41:00,83.41,83.415,83.405,83.415,102300000.0
2009-11-11 22:42:00,83.415,83.42,83.4,83.405,44700000.0
2009-11-11 22:43:00,83.405,83.41,83.405,83.41,56900000.0
2009-11-11 22:44:00,83.41,83.41,83.39,83.395,83700000.0
2009-11-11 22:45:00,83.395,83.4,83.395,83.4,180200000.0
2009-11-11 22:46:00,83.4,83.43,83.395,83.42,337100000.0
2009-11-11 22:47:00,83.44,83.48,83.425,83.46,334800000.0
2009-11-11 22:48:00,83.455,83.485,83.445,83.46,430400000.0
2009-11-11 22:49:00,83.455,83.48,83.455,83.475,254100000.0
2009-11-11 22:50:00,83.475,83.475,83.45,83.46,289800001.0
2009-11-11 22:51:00,83.46,83.47,83.45,83.45,189200000.0
2009-11-11 22:52:00,83.45,83.455,83.43,83.45,566500007.0
2009-11-11 22:53:00,83.445,83.455,83.445,83.45,698899998.0
2009-11-11 22:54:00,83.45,83.47,83.435,83.465,523700000.0
2009-11-11 22:55:00,83.465,83.505,83.465,83.495,407899999.0
2009-11-11 22:56:00,83.495,83.505,83.475,83.5,334700000.0
2009-11-11 22:57:00,83.5,83.54,83.5,83.505,361900000.0
2009-11-11 22:58:00,83.505,83.515,83.505,83.515,48600000.0
2009-11-11 22:59:00,83.515,83.525,83.505,83.51,192500000.0
2009-11-11 23:00:00,83.51,83.535,83.51,83.525,121700000.0
2009-11-11 23:01:00,83.525,83.535,83.525,83.535,14400000.0
2009-11-11 23:02:00,83.535,83.55,83.535,83.54,35000000.0
2009-11-11 23:03:00,83.54,83.6,83.54,83.6,136700000.0
2009-11-11 23:04:00,83.6,83.62,83.565,83.6,139200000.0
2009-11-11 23:05:00,83.6,83.6,83.585,83.59,98800000.0
2009-11-11 23:06:00,83.59,83.595,83.575,83.58,145600000.0
2009-11-11 23:07:00,83.58,83.585,83.555,83.555,170400000.0
2009-11-11 23:08:00,83.555,83.56,83.55,83.56,67300000.0
2009-11-11 23:09:00,83.56,83.565,83.54,83.555,98600000.0
2009-11-11 23:10:00,83.555,83.56,83.535,83.55,103600000.0
2009-11-11 23:11:00,83.55,83.56,83.545,83.56,48200000.0
2009-11-11 23:12:00,83.555,83.56,83.545,83.55,73600000.0
2009-11-11 23:13:00,83.55,83.555,83.535,83.535,161000000.0
2009-11-11 23:14:00,83.54,83.545,83.535,83.54,53800000.0
2009-11-11 23:15:00,83.54,83.545,83.54,83.545,17000000.0
2009-11-11 23:16:00,83.545,83.555,83.545,83.55,24300000.0
2009-11-11 23:17:00,83.555,83.555,83.545,83.545,5700000.0
2009-11-11 23:18:00,83.55,83.555,83.545,83.55,31600000.0
2009-11-11 23:19:00,83.55,83.58,83.55,83.58,86400000.0
2009-11-11 23:20:00,83.575,83.575,83.565,83.565,51600000.0
2009-11-11 23:21:00,83.565,83.58,83.565,83.575,36500000.0
2009-11-11 23:22:00,83.565,83.575,83.565,83.57,203700000.0
2009-11-11 23:23:00,83.57,83.59,83.57,83.59,50400000.0
2009-11-11 23:24:00,83.585,83.585,83.585,83.585,29700000.0
2009-11-11 23:25:00,83.59,83.59,83.585,83.59,19700000.0
2009-11-11 23:26:00,83.585,83.59,83.58,83.58,49200000.0
2009-11-11 23:27:00,83.58,83.58,83.58,83.58,13200000.0
2009-11-11 23:28:00,83.585,83.585,83.58,83.585,6700000.0
2009-11-11 23:29:00,83.585,83.585,83.565,83.58,115700000.0
2009-11-11 23:30:00,83.58,83.585,83.575,83.585,120200000.0
2009-11-11 23:31:00,83.585,83.585,83.575,83.575,75800000.0
2009-11-11 23:32:00,83.575,83.575,83.56,83.56,83600000.0
2009-11-11 23:33:00,83.565,83.57,83.555,83.565,195100000.0
2009-11-11 23:34:00,83.56,83.565,83.56,83.565,222200000.0
2009-11-11 23:35:00,83.565,83.575,83.56,83.56,141600000.0
2009-11-11 23:36:00,83.56,83.57,83.56,83.57,37600000.0
2009-11-11 23:37:00,83.575,83.575,83.55,83.555,241500000.0
2009-11-11 23:38:00,83.555,83.56,83.555,83.555,27300000.0
2009-11-11 23:39:00,83.555,83.555,83.55,83.555,60000000.0
2009-11-11 23:40:00,83.555,83.565,83.555,83.565,114400000.0
2009-11-11 23:41:00,83.565,83.57,83.56,83.57,95200000.0
2009-11-11 23:42:00,83.57,83.575,83.57,83.57,188300000.0
2009-11-11 23:43:00,83.565,83.58,83.565,83.58,114400000.0
2009-11-11 23:44:00,83.58,83.59,83.575,83.585,131700000.0
2009-11-11 23:45:00,83.59,83.59,83.575,83.575,80100000.0
2009-11-11 23:46:00,83.575,83.575,83.565,83.57,69000000.0
2009-11-11 23:47:00,83.57,83.57,83.545,83.545,117400000.0
2009-11-11 23:48:00,83.55,83.55,83.51,83.51,79400000.0
2009-11-11 23:49:00,83.49,83.5,83.465,83.5,116000000.0
2009-11-11 23:50:00,83.5,83.53,83.5,83.53,163800000.0
2009-11-11 23:51:00,83.53,83.53,83.52,83.53,81600000.0
2009-11-11 23:52:00,83.53,83.53,83.515,83.52,53600000.0
2009-11-11 23:53:00,83.52,83.525,83.52,83.52,63000000.0
2009-11-11 23:54:00,83.52,83.53,83.52,83.53,64900000.0
2009-11-11 23:55:00,83.535,83.535,83.52,83.525,71800000.0
2009-11-11 23:56:00,83.53,83.535,83.53,83.535,94700000.0
2009-11-11 23:57:00,83.535,83.555,83.53,83.535,120800000.0
2009-11-11 23:58:00,83.54,83.55,83.54,83.55,38400000.0
2009-11-11 23:59:00,83.55,83.56,83.49,83.55,85000000.0
2009-11-12 00:00:00,83.545,83.58,83.525,83.555,69700000.0
2009-11-12 00:01:00,83.555,83.555,83.525,83.555,26200000.0
2009-11-12 00:02:00,83.555,83.555,83.55,83.555,30900000.0
2009-11-12 00:03:00,83.555,83.555,83.54,83.54,16600000.0
2009-11-12 00:04:00,83.54,83.54,83.54,83.54,13400000.0
2009-11-12 00:05:00,83.54,83.545,83.54,83.54,21100000.0
2009-11-12 00:06:00,83.545,83.55,83.545,83.55,13800000.0
2009-11-12 00:07:00,83.55,83.56,83.55,83.56,12600000.0
2009-11-12 00:08:00,83.56,83.56,83.555,83.555,41300000.0
2009-11-12 00:09:00,83.56,83.565,83.55,83.555,55700000.0
2009-11-12 00:10:00,83.555,83.61,83.555,83.58,79800000.0
2009-11-12 00:11:00,83.585,83.585,83.585,83.585,2000000.0
2009-11-12 00:12:00,83.585,83.59,83.585,83.59,2000000.0
2009-11-12 00:13:00,83.585,83.585,83.58,83.58,11000000.0
2009-11-12 00:14:00,83.585,83.595,83.575,83.59,44900000.0
2009-11-12 00:15:00,83.585,83.585,83.575,83.585,47800000.0
2009-11-12 00:16:00,83.58,83.58,83.565,83.565,48200000.0
2009-11-12 00:17:00,83.565,83.595,83.565,83.585,20400000.0
2009-11-12 00:18:00,83.585,83.6,83.575,83.6,36600000.0
2009-11-12 00:19:00,83.595,83.595,83.585,83.585,15000000.0
2009-11-12 00:20:00,83.585,83.585,83.575,83.58,6000000.0
2009-11-12 00:21:00,83.58,83.58,83.58,83.58,1000000.0
2009-11-12 00:22:00,83.575,83.59,83.575,83.59,9000000.0
2009-11-12 00:23:00,83.58,83.59,83.58,83.59,5300000.0
2009-11-12 00:24:00,83.58,83.58,83.58,83.58,2000000.0
2009-11-12 00:25:00,83.58,83.585,83.575,83.58,17600000.0
2009-11-12 00:26:00,83.58,83.58,83.565,83.57,15800000.0
2009-11-12 00:27:00,83.57,83.57,83.57,83.57,3000000.0
2009-11-12 00:28:00,83.575,83.59,83.575,83.59,23600000.0
2009-11-12 00:29:00,83.59,83.605,83.59,83.595,50800000.0
2009-11-12 00:30:00,83.6,83.605,83.595,83.595,33200000.0
2009-11-12 00:31:00,83.595,83.595,83.59,83.59,47800000.0
2009-11-12 00:32:00,83.59,83.59,83.59,83.59,35200000.0
2009-11-12 00:33:00,83.59,83.61,83.59,83.61,46000000.0
2009-11-12 00:34:00,83.615,83.635,83.595,83.615,54800000.0
2009-11-12 00:35:00,83.605,83.605,83.59,83.595,22500000.0
2009-11-12 00:36:00,83.6,83.6,83.59,83.59,21700000.0
2009-11-12 00:37:00,83.585,83.59,83.585,83.59,21600000.0
2009-11-12 00:38:00,83.595,83.615,83.595,83.615,27600000.0
2009-11-12 00:39:00,83.61,83.615,83.6,83.61,38600000.0
2009-11-12 00:40:00,83.605,83.63,83.59,83.61,56000000.0
2009-11-12 00:41:00,83.61,83.625,83.59,83.61,51500000.0
2009-11-12 00:42:00,83.61,83.615,83.605,83.61,14500000.0
2009-11-12 00:43:00,83.61,83.62,83.595,83.61,66500000.0
2009-11-12 00:44:00,83.61,83.61,83.545,83.59,83100000.0
2009-11-12 00:45:00,83.59,83.595,83.59,83.595,3000000.0
2009-11-12 00:46:00,83.595,83.6,83.58,83.58,36600000.0
2009-11-12 00:47:00,83.58,83.585,83.58,83.585,14600000.0
2009-11-12 00:48:00,83.585,83.6,83.585,83.595,22300000.0
2009-11-12 00:49:00,83.595,83.63,83.57,83.57,60000000.0
2009-11-12 00:50:00,83.585,83.615,83.555,83.575,159700000.0
2009-11-12 00:51:00,83.575,83.605,83.575,83.585,64000000.0
2009-11-12 00:52:00,83.59,83.595,83.585,83.595,28200000.0
2009-11-12 00:53:00,83.595,83.605,83.595,83.605,45100000.0
2009-11-12 00:54:00,83.61,83.61,83.595,83.595,37000000.0
2009-11-12 00:55:00,83.6,83.625,83.595,83.625,103300000.0
2009-11-12 00:56:00,83.625,83.63,83.615,83.62,68800000.0
2009-11-12 00:57:00,83.62,83.635,83.62,83.625,88900000.0
2009-11-12 00:58:00,83.63,83.63,83.62,83.62,49700000.0
2009-11-12 00:59:00,83.615,83.62,83.605,83.61,86400000.0
2009-11-12 01:00:00,83.615,83.625,83.6,83.625,171600000.0
2009-11-12 01:01:00,83.625,83.655,83.625,83.655,42300000.0
2009-11-12 01:02:00,83.655,83.665,83.655,83.655,20000000.0
2009-11-12 01:03:00,83.655,83.675,83.65,83.65,57200000.0
2009-11-12 01:04:00,83.665,83.675,83.65,83.675,109400000.0
2009-11-12 01:05:00,83.67,83.685,83.66,83.68,42300000.0
2009-11-12 01:06:00,83.675,83.705,83.67,83.695,45000000.0
2009-11-12 01:07:00,83.69,83.695,83.685,83.695,58900000.0
2009-11-12 01:08:00,83.695,83.71,83.695,83.705,53500000.0
2009-11-12 01:09:00,83.71,83.72,83.71,83.72,74100000.0
2009-11-12 01:10:00,83.72,83.74,83.715,83.72,132100000.0
2009-11-12 01:11:00,83.72,83.76,83.72,83.76,365500000.0
2009-11-12 01:12:00,83.76,83.765,83.74,83.755,275700000.0
2009-11-12 01:13:00,83.755,83.76,83.75,83.75,149600000.0
2009-11-12 01:14:00,83.75,83.75,83.74,83.75,141600000.0
2009-11-12 01:15:00,83.745,83.75,83.71,83.71,50600000.0
2009-11-12 01:16:00,83.71,83.715,83.675,83.69,73300000.0
2009-11-12 01:17:00,83.69,83.695,83.68,83.68,59000000.0
2009-11-12 01:18:00,83.68,83.7,83.675,83.69,119200000.0
2009-11-12 01:19:00,83.69,83.705,83.685,83.695,224100000.0
2009-11-12 01:20:00,83.695,83.71,83.69,83.705,127900000.0
2009-11-12 01:21:00,83.705,83.715,83.705,83.705,33200000.0
2009-11-12 01:22:00,83.705,83.715,83.69,83.69,97400000.0
2009-11-12 01:23:00,83.69,83.7,83.685,83.685,71600000.0
2009-11-12 01:24:00,83.685,83.685,83.665,83.665,7800000.0
2009-11-12 01:25:00,83.665,83.665,83.655,83.655,35400000.0
2009-11-12 01:26:00,83.655,83.665,83.655,83.665,61000000.0
2009-11-12 01:27:00,83.67,83.675,83.655,83.665,74100000.0
2009-11-12 01:28:00,83.665,83.675,83.66,83.67,76600000.0
2009-11-12 01:29:00,83.67,83.68,83.655,83.655,124300000.0
2009-11-12 01:30:00,83.655,83.66,83.655,83.655,35700000.0
2009-11-12 01:31:00,83.655,83.655,83.655,83.655,5600000.0
2009-11-12 01:32:00,83.655,83.655,83.655,83.655,13000000.0
2009-11-12 01:33:00,83.655,83.655,83.635,83.635,26100000.0
2009-11-12 01:34:00,83.635,83.635,83.6,83.6,87400000.0
2009-11-12 01:35:00,83.6,83.625,83.595,83.605,276400000.0
2009-11-12 01:36:00,83.605,83.62,83.59,83.615,198200000.0
2009-11-12 01:37:00,83.615,83.62,83.605,83.615,39300000.0
2009-11-12 01:38:00,83.61,83.615,83.6,83.6,94700000.0
2009-11-12 01:39:00,83.6,83.605,83.58,83.585,56400000.0
2009-11-12 01:40:00,83.585,83.585,83.57,83.58,96400000.0
2009-11-12 01:41:00,83.58,83.59,83.57,83.585,105900000.0
2009-11-12 01:42:00,83.585,83.61,83.57,83.58,145700000.0
2009-11-12 01:43:00,83.595,83.595,83.58,83.59,31500000.0
2009-11-12 01:44:00,83.585,83.59,83.57,83.59,53400000.0
2009-11-12 01:45:00,83.59,83.605,83.59,83.6,107300000.0
2009-11-12 01:46:00,83.6,83.605,83.575,83.595,106500000.0
2009-11-12 01:47:00,83.595,83.6,83.585,83.59,44400000.0
2009-11-12 01:48:00,83.59,83.615,83.59,83.6,71600000.0
2009-11-12 01:49:00,83.6,83.61,83.59,83.595,40800000.0
2009-11-12 01:50:00,83.59,83.605,83.59,83.6,43900000.0
2009-11-12 01:51:00,83.595,83.63,83.595,83.63,29400000.0
2009-11-12 01:52:00,83.63,83.635,83.605,83.62,103600000.0
2009-11-12 01:53:00,83.62,83.63,83.62,83.63,33600000.0
2009-11-12 01:54:00,83.625,83.63,83.595,83.63,139200000.0
2009-11-12 01:55:00,83.63,83.64,83.63,83.63,195200000.0
2009-11-12 01:56:00,83.63,83.665,83.615,83.615,219400000.0
2009-11-12 01:57:00,83.625,83.63,83.62,83.625,40100000.0
2009-11-12 01:58:00,83.625,83.64,83.625,83.64,26600000.0
2009-11-12 01:59:00,83.635,83.65,83.635,83.65,62400000.0
2009-11-12 02:00:00,83.65,83.65,83.565,83.58,333300001.0
2009-11-12 02:01:00,83.58,83.595,83.55,83.55,162700000.0
2009-11-12 02:02:00,83.555,83.6,83.555,83.595,149400000.0
2009-11-12 02:03:00,83.585,83.61,83.57,83.57,168800000.0
2009-11-12 02:04:00,83.57,83.58,83.54,83.58,108800000.0
2009-11-12 02:05:00,83.585,83.585,83.57,83.57,35900000.0
2009-11-12 02:06:00,83.57,83.57,83.56,83.565,69900000.0
2009-11-12 02:07:00,83.575,83.595,83.565,83.59,147900000.0
2009-11-12 02:08:00,83.59,83.645,83.59,83.615,234100000.0
2009-11-12 02:09:00,83.62,83.63,83.605,83.625,268300000.0
2009-11-12 02:10:00,83.63,83.63,83.595,83.595,91500000.0
2009-11-12 02:11:00,83.59,83.63,83.59,83.625,115900000.0
2009-11-12 02:12:00,83.625,83.645,83.615,83.645,82300000.0
2009-11-12 02:13:00,83.64,83.67,83.64,83.66,77100000.0
2009-11-12 02:14:00,83.655,83.66,83.64,83.64,201600000.0
2009-11-12 02:15:00,83.64,83.65,83.625,83.64,136800000.0
2009-11-12 02:16:00,83.635,83.655,83.63,83.655,137100000.0
2009-11-12 02:17:00,83.655,83.675,83.65,83.655,228200000.0
2009-11-12 02:18:00,83.66,83.66,83.63,83.65,298600000.0
2009-11-12 02:19:00,83.65,83.665,83.645,83.665,89200000.0
2009-11-12 02:20:00,83.665,83.675,83.66,83.66,102500000.0
2009-11-12 02:21:00,83.655,83.68,83.65,83.675,158200000.0
2009-11-12 02:22:00,83.67,83.7,83.66,83.67,114800000.0
2009-11-12 02:23:00,83.675,83.68,83.64,83.665,209500000.0
2009-11-12 02:24:00,83.665,83.685,83.65,83.675,210100000.0
2009-11-12 02:25:00,83.675,83.7,83.665,83.695,302200000.0
2009-11-12 02:26:00,83.695,83.73,83.685,83.72,307900000.0
2009-11-12 02:27:00,83.72,83.72,83.69,83.69,221600000.0
2009-11-12 02:28:00,83.69,83.72,83.66,83.72,282200000.0
2009-11-12 02:29:00,83.72,83.72,83.68,83.695,108400000.0
2009-11-12 02:30:00,83.7,84.035,83.7,83.945,225000000.0
2009-11-12 02:31:00,83.95,84.02,83.94,83.98,268400000.0
2009-11-12 02:32:00,83.985,84.11,83.97,84.06,360900000.0
2009-11-12 02:33:00,84.07,84.155,84.04,84.125,390200000.0
2009-11-12 02:34:00,84.125,84.135,84.045,84.055,164400000.0
2009-11-12 02:35:00,84.06,84.06,84.02,84.035,206700000.0
2009-11-12 02:36:00,84.03,84.06,84.03,84.045,180700000.0
2009-11-12 02:37:00,84.045,84.16,84.045,84.14,345000000.0
2009-11-12 02:38:00,84.15,84.15,84.12,84.14,277700000.0
2009-11-12 02:39:00,84.14,84.155,84.12,84.145,362000000.0
2009-11-12 02:40:00,84.145,84.18,84.145,84.155,277500000.0
2009-11-12 02:41:00,84.155,84.155,84.055,84.065,454900001.0
2009-11-12 02:42:00,84.075,84.1,84.07,84.09,170600000.0
2009-11-12 02:43:00,84.085,84.085,84.045,84.06,439899999.0
2009-11-12 02:44:00,84.055,84.09,84.035,84.085,313900000.0
2009-11-12 02:45:00,84.085,84.125,84.07,84.115,112800000.0
2009-11-12 02:46:00,84.09,84.09,84.065,84.08,288900000.0
2009-11-12 02:47:00,84.075,84.085,84.05,84.06,639600000.0
2009-11-12 02:48:00,84.06,84.105,84.055,84.09,528500001.0
2009-11-12 02:49:00,84.08,84.1,84.065,84.1,415100000.0
2009-11-12 02:50:00,84.1,84.115,84.075,84.105,309000000.0
2009-11-12 02:51:00,84.11,84.155,84.11,84.155,357300000.0
2009-11-12 02:52:00,84.155,84.175,84.145,84.175,464100000.0
2009-11-12 02:53:00,84.175,84.205,84.155,84.16,504300000.0
2009-11-12 02:54:00,84.155,84.2,84.15,84.19,502400000.0
2009-11-12 02:55:00,84.19,84.195,84.115,84.19,392800000.0
2009-11-12 02:56:00,84.19,84.21,84.125,84.145,392100000.0
2009-11-12 02:57:00,84.145,84.155,84.125,84.13,413800000.0
2009-11-12 02:58:00,84.13,84.185,84.125,84.14,341099999.0
2009-11-12 02:59:00,84.14,84.14,84.08,84.095,172400000.0
2009-11-12 03:00:00,84.095,84.105,84.075,84.09,126600000.0
2009-11-12 03:01:00,84.095,84.17,84.09,84.15,285400000.0
2009-11-12 03:02:00,84.155,84.175,84.135,84.135,245600000.0
2009-11-12 03:03:00,84.135,84.155,84.135,84.15,470500000.0
2009-11-12 03:04:00,84.145,84.175,84.14,84.14,245500000.0
2009-11-12 03:05:00,84.14,84.155,84.13,84.14,120900000.0
2009-11-12 03:06:00,84.14,84.185,84.14,84.185,297000000.0
2009-11-12 03:07:00,84.185,84.19,84.16,84.19,165000000.0
2009-11-12 03:08:00,84.185,84.185,84.17,84.18,124500000.0
2009-11-12 03:09:00,84.175,84.185,84.16,84.185,157500000.0
2009-11-12 03:10:00,84.185,84.195,84.145,84.145,186900000.0
2009-11-12 03:11:00,84.145,84.145,84.08,84.085,198000000.0
2009-11-12 03:12:00,84.09,84.095,84.08,84.09,232900000.0
2009-11-12 03:13:00,84.09,84.12,84.08,84.1,234300000.0
2009-11-12 03:14:00,84.1,84.12,84.095,84.11,173700000.0
2009-11-12 03:15:00,84.11,84.115,84.045,84.06,308200000.0
2009-11-12 03:16:00,84.06,84.09,84.06,84.08,230400000.0
2009-11-12 03:17:00,84.08,84.085,84.065,84.075,142600000.0
2009-11-12 03:18:00,84.07,84.07,84.055,84.06,59700000.0
2009-11-12 03:19:00,84.06,84.08,84.045,84.08,192400000.0
2009-11-12 03:20:00,84.08,84.105,84.07,84.08,324500000.0
2009-11-12 03:21:00,84.085,84.105,84.065,84.09,225500000.0
2009-11-12 03:22:00,84.09,84.105,84.065,84.095,151600000.0
2009-11-12 03:23:00,84.09,84.095,84.055,84.07,207800000.0
2009-11-12 03:24:00,84.07,84.075,84.045,84.045,246900000.0
2009-11-12 03:25:00,84.04,84.06,84.03,84.04,283200000.0
2009-11-12 03:26:00,84.04,84.045,84.025,84.035,226400000.0
2009-11-12 03:27:00,84.035,84.05,84.035,84.035,103300000.0
2009-11-12 03:28:00,84.035,84.035,84.02,84.03,146000000.0
2009-11-12 03:29:00,84.025,84.045,84.015,84.015,248000000.0
2009-11-12 03:30:00,84.015,84.025,84.005,84.01,221700000.0
2009-11-12 03:31:00,84.015,84.05,84.01,84.02,197600000.0
2009-11-12 03:32:00,84.02,84.025,83.995,83.995,335700000.0
2009-11-12 03:33:00,83.99,84.025,83.985,84.025,420700000.0
2009-11-12 03:34:00,84.025,84.04,83.995,83.995,226500000.0
2009-11-12 03:35:00,83.99,84.0,83.975,83.98,102900000.0
2009-11-12 03:36:00,83.98,83.98,83.945,83.945,119300000.0
2009-11-12 03:37:00,83.945,83.96,83.93,83.93,395400000.0
2009-11-12 03:38:00,83.925,83.955,83.92,83.93,321300000.0
2009-11-12 03:39:00,83.93,83.935,83.885,83.89,392500000.0
2009-11-12 03:40:00,83.89,83.895,83.855,83.86,433000000.0
2009-11-12 03:41:00,83.855,83.895,83.855,83.885,359300000.0
2009-11-12 03:42:00,83.885,83.905,83.88,83.905,216200000.0
2009-11-12 03:43:00,83.905,83.92,83.885,83.91,132500000.0
2009-11-12 03:44:00,83.91,83.915,83.895,83.895,112600000.0
2009-11-12 03:45:00,83.895,83.915,83.885,83.905,232200000.0
2009-11-12 03:46:00,83.905,83.94,83.905,83.93,201300000.0
2009-11-12 03:47:00,83.94,83.96,83.935,83.935,141900000.0
2009-11-12 03:48:00,83.935,83.95,83.93,83.945,116200000.0
2009-11-12 03:49:00,83.94,83.95,83.915,83.92,181500000.0
2009-11-12 03:50:00,83.93,83.93,83.91,83.92,206700000.0
2009-11-12 03:51:00,83.925,83.95,83.915,83.925,145000000.0
2009-11-12 03:52:00,83.92,83.925,83.875,83.885,261100000.0
2009-11-12 03:53:00,83.885,83.925,83.88,83.89,169800000.0
2009-11-12 03:54:00,83.895,83.92,83.895,83.91,235300000.0
2009-11-12 03:55:00,83.905,83.945,83.9,83.935,88700000.0
2009-11-12 03:56:00,83.935,83.945,83.915,83.915,157500000.0
2009-11-12 03:57:00,83.92,83.96,83.92,83.96,101900000.0
2009-11-12 03:58:00,83.955,83.96,83.91,83.915,121400000.0
2009-11-12 03:59:00,83.915,83.95,83.905,83.935,161600000.0
2009-11-12 04:00:00,83.935,83.98,83.935,83.975,169600000.0
2009-11-12 04:01:00,83.98,83.99,83.965,83.99,79200000.0
2009-11-12 04:02:00,83.99,83.99,83.96,83.96,133700000.0
2009-11-12 04:03:00,83.96,83.975,83.94,83.95,112000000.0
2009-11-12 04:04:00,83.965,83.965,83.95,83.95,76200000.0
2009-11-12 04:05:00,83.95,83.965,83.945,83.955,136400000.0
2009-11-12 04:06:00,83.955,83.965,83.93,83.96,285400000.0
2009-11-12 04:07:00,83.96,83.965,83.945,83.95,87900000.0
2009-11-12 04:08:00,83.95,83.96,83.935,83.955,155200000.0
2009-11-12 04:09:00,83.955,83.955,83.935,83.945,114600000.0
2009-11-12 04:10:00,83.945,83.955,83.92,83.92,152600000.0
2009-11-12 04:11:00,83.92,83.94,83.91,83.935,146000000.0
2009-11-12 04:12:00,83.935,83.95,83.93,83.935,147100000.0
2009-11-12 04:13:00,83.925,83.955,83.925,83.955,154200000.0
2009-11-12 04:14:00,83.95,83.96,83.935,83.955,52300000.0
2009-11-12 04:15:00,83.955,83.96,83.94,83.94,82300000.0
2009-11-12 04:16:00,83.935,83.935,83.91,83.93,184200000.0
2009-11-12 04:17:00,83.935,83.94,83.92,83.93,115900000.0
2009-11-12 04:18:00,83.93,83.945,83.9,83.915,185800000.0
2009-11-12 04:19:00,83.915,83.92,83.895,83.9,322000000.0
2009-11-12 04:20:00,83.9,83.925,83.9,83.91,192800000.0
2009-11-12 04:21:00,83.91,83.91,83.89,83.9,183500000.0
2009-11-12 04:22:00,83.9,83.925,83.885,83.9,275000000.0
2009-11-12 04:23:00,83.905,83.905,83.875,83.885,173800000.0
2009-11-12 04:24:00,83.88,83.885,83.875,83.88,58100000.0
2009-11-12 04:25:00,83.88,83.9,83.88,83.9,151000000.0
2009-11-12 04:26:00,83.9,83.905,83.885,83.89,76200000.0
2009-11-12 04:27:00,83.895,83.905,83.89,83.905,54400000.0
2009-11-12 04:28:00,83.895,83.905,83.88,83.89,234800000.0
2009-11-12 04:29:00,83.89,83.89,83.855,83.87,309300000.0
2009-11-12 04:30:00,83.87,83.895,83.86,83.885,249300000.0
2009-11-12 04:31:00,83.89,83.895,83.88,83.88,116700000.0
2009-11-12 04:32:00,83.88,83.905,83.865,83.895,195900000.0
2009-11-12 04:33:00,83.895,83.895,83.86,83.86,329000000.0
2009-11-12 04:34:00,83.865,83.87,83.845,83.845,284100000.0
2009-11-12 04:35:00,83.845,83.855,83.845,83.845,236400000.0
2009-11-12 04:36:00,83.845,83.855,83.845,83.85,75500000.0
2009-11-12 04:37:00,83.855,83.86,83.855,83.86,22000000.0
2009-11-12 04:38:00,83.855,83.865,83.85,83.855,70800000.0
2009-11-12 04:39:00,83.855,83.875,83.85,83.875,65500000.0
2009-11-12 04:40:00,83.875,83.88,83.865,83.87,135800000.0
2009-11-12 04:41:00,83.87,83.885,83.87,83.875,169100000.0
2009-11-12 04:42:00,83.875,83.895,83.87,83.895,120200000.0
2009-11-12 04:43:00,83.895,83.895,83.88,83.89,121600000.0
2009-11-12 04:44:00,83.895,83.91,83.89,83.9,149800000.0
2009-11-12 04:45:00,83.9,83.905,83.87,83.895,126700000.0
2009-11-12 04:46:00,83.895,83.91,83.895,83.905,104900000.0
2009-11-12 04:47:00,83.915,83.935,83.91,83.935,102900000.0
2009-11-12 04:48:00,83.935,83.935,83.92,83.935,59800000.0
2009-11-12 04:49:00,83.93,83.945,83.925,83.935,49800000.0
2009-11-12 04:50:00,83.94,83.96,83.93,83.945,126500000.0
2009-11-12 04:51:00,83.94,83.97,83.93,83.96,214400000.0
2009-11-12 04:52:00,83.96,84.0,83.95,83.955,166400000.0
2009-11-12 04:53:00,83.955,83.98,83.945,83.965,128900000.0
2009-11-12 04:54:00,83.965,83.965,83.945,83.955,61600000.0
2009-11-12 04:55:00,83.955,83.98,83.945,83.98,109500000.0
2009-11-12 04:56:00,83.98,83.985,83.955,83.955,212700000.0
2009-11-12 04:57:00,83.96,83.965,83.945,83.955,92500000.0
2009-11-12 04:58:00,83.955,83.955,83.935,83.94,57800000.0
2009-11-12 04:59:00,83.94,83.96,83.94,83.96,73200000.0
2009-11-12 05:00:00,83.965,83.965,83.945,83.955,73300000.0
2009-11-12 05:01:00,83.95,83.955,83.95,83.95,91000000.0
2009-11-12 05:02:00,83.95,83.955,83.935,83.935,68400000.0
2009-11-12 05:03:00,83.935,83.935,83.93,83.93,20600000.0
2009-11-12 05:04:00,83.93,83.965,83.93,83.965,144300000.0
2009-11-12 05:05:00,83.96,83.98,83.955,83.98,158800000.0
2009-11-12 05:06:00,83.98,84.025,83.98,84.015,258100000.0
2009-11-12 05:07:00,84.015,84.04,83.975,83.975,202900000.0
2009-11-12 05:08:00,83.975,83.99,83.965,83.975,177700000.0
2009-11-12 05:09:00,83.98,83.995,83.975,83.98,111500000.0
2009-11-12 05:10:00,83.98,84.0,83.965,83.995,139500000.0
2009-11-12 05:11:00,83.985,83.99,83.98,83.99,49100000.0
2009-11-12 05:12:00,83.985,83.99,83.98,83.98,51600000.0
2009-11-12 05:13:00,83.985,84.0,83.985,84.0,104800000.0
2009-11-12 05:14:00,84.005,84.005,83.995,84.005,67300000.0
2009-11-12 05:15:00,84.01,84.025,84.01,84.02,99100000.0
2009-11-12 05:16:00,84.02,84.03,84.02,84.02,58400000.0
2009-11-12 05:17:00,84.02,84.025,84.0,84.0,74200000.0
2009-11-12 05:18:00,83.99,84.005,83.99,84.005,110700000.0
2009-11-12 05:19:00,84.005,84.01,83.99,83.995,89300000.0
2009-11-12 05:20:00,83.995,84.0,83.96,83.975,195200000.0
2009-11-12 05:21:00,83.975,83.995,83.97,83.985,174400000.0
2009-11-12 05:22:00,83.985,83.99,83.965,83.99,229000000.0
2009-11-12 05:23:00,83.985,84.0,83.97,83.99,206100000.0
2009-11-12 05:24:00,83.99,84.005,83.985,83.99,165800000.0
2009-11-12 05:25:00,83.99,84.0,83.985,83.99,183400000.0
2009-11-12 05:26:00,83.99,84.005,83.98,84.005,94400000.0
2009-11-12 05:27:00,84.005,84.03,84.005,84.015,242200000.0
2009-11-12 05:28:00,84.015,84.015,83.99,84.005,95800000.0
2009-11-12 05:29:00,84.005,84.005,83.99,83.99,21600000.0
2009-11-12 05:30:00,83.99,83.99,83.99,83.99,26800000.0
2009-11-12 05:31:00,83.99,84.005,83.985,84.005,18600000.0
2009-11-12 05:32:00,84.005,84.02,84.005,84.01,60300000.0
2009-11-12 05:33:00,84.01,84.015,84.01,84.01,47200000.0
2009-11-12 05:34:00,84.01,84.035,84.005,84.02,158700000.0
2009-11-12 05:35:00,84.015,84.035,84.01,84.015,110800000.0
2009-11-12 05:36:00,84.015,84.035,84.01,84.015,201800000.0
2009-11-12 05:37:00,84.015,84.02,84.015,84.015,92800000.0
2009-11-12 05:38:00,84.015,84.025,84.015,84.015,58500000.0
2009-11-12 05:39:00,84.015,84.015,84.015,84.015,12300000.0
2009-11-12 05:40:00,84.015,84.015,84.01,84.015,41000000.0
2009-11-12 05:41:00,84.01,84.015,84.005,84.005,116100000.0
2009-11-12 05:42:00,84.005,84.005,83.98,83.98,28400000.0
2009-11-12 05:43:00,83.965,83.975,83.95,83.95,61300000.0
2009-11-12 05:44:00,83.95,83.95,83.925,83.925,82000000.0
2009-11-12 05:45:00,83.935,83.945,83.925,83.945,154800000.0
2009-11-12 05:46:00,83.935,83.935,83.915,83.93,212700000.0
2009-11-12 05:47:00,83.925,83.95,83.92,83.925,159500000.0
2009-11-12 05:48:00,83.925,83.925,83.91,83.91,68400000.0
2009-11-12 05:49:00,83.91,83.915,83.91,83.915,28300000.0
2009-11-12 05:50:00,83.92,83.94,83.905,83.935,77100000.0
2009-11-12 05:51:00,83.935,83.945,83.925,83.93,210800000.0
2009-11-12 05:52:00,83.935,83.935,83.91,83.915,69900000.0
2009-11-12 05:53:00,83.92,83.92,83.905,83.91,106300000.0
2009-11-12 05:54:00,83.91,83.91,83.875,83.885,161200000.0
2009-11-12 05:55:00,83.88,83.89,83.86,83.875,220800000.0
2009-11-12 05:56:00,83.865,83.865,83.85,83.85,51300000.0
2009-11-12 05:57:00,83.85,83.865,83.85,83.85,104200000.0
2009-11-12 05:58:00,83.845,83.865,83.835,83.845,137300000.0
2009-11-12 05:59:00,83.85,83.86,83.84,83.84,104100000.0
2009-11-12 06:00:00,83.835,83.855,83.835,83.845,102000000.0
2009-11-12 06:01:00,83.845,83.855,83.84,83.85,179000000.0
2009-11-12 06:02:00,83.85,83.865,83.85,83.865,135400000.0
2009-11-12 06:03:00,83.87,83.88,83.865,83.88,57500000.0
2009-11-12 06:04:00,83.88,83.885,83.88,83.88,36800000.0
2009-11-12 06:05:00,83.88,83.88,83.865,83.875,55100000.0
2009-11-12 06:06:00,83.875,83.885,83.86,83.88,72700000.0
2009-11-12 06:07:00,83.88,83.885,83.88,83.88,15200000.0
2009-11-12 06:08:00,83.875,83.875,83.85,83.865,105000000.0
2009-11-12 06:09:00,83.865,83.87,83.86,83.86,54900000.0
2009-11-12 06:10:00,83.86,83.86,83.855,83.855,23900000.0
2009-11-12 06:11:00,83.855,83.865,83.855,83.865,31800000.0
2009-11-12 06:12:00,83.865,83.865,83.865,83.865,8800000.0
2009-11-12 06:13:00,83.865,83.875,83.855,83.865,269400000.0
2009-11-12 06:14:00,83.865,83.865,83.85,83.855,162500000.0
2009-11-12 06:15:00,83.86,83.865,83.855,83.865,56500000.0
2009-11-12 06:16:00,83.865,83.88,83.86,83.88,189500000.0
2009-11-12 06:17:00,83.88,83.895,83.88,83.89,112900000.0
2009-11-12 06:18:00,83.89,83.9,83.885,83.89,45800000.0
2009-11-12 06:19:00,83.895,83.895,83.87,83.875,112500000.0
2009-11-12 06:20:00,83.875,83.89,83.875,83.88,102100000.0
2009-11-12 06:21:00,83.875,83.875,83.85,83.865,97800000.0
2009-11-12 06:22:00,83.865,83.865,83.82,83.85,129400000.0
2009-11-12 06:23:00,83.84,83.85,83.83,83.83,134500000.0
2009-11-12 06:24:00,83.83,83.845,83.82,83.835,139200000.0
2009-11-12 06:25:00,83.825,83.825,83.815,83.825,73300000.0
2009-11-12 06:26:00,83.825,83.835,83.82,83.835,34400000.0
2009-11-12 06:27:00,83.835,83.84,83.835,83.835,47200000.0
2009-11-12 06:28:00,83.835,83.84,83.83,83.83,145200000.0
2009-11-12 06:29:00,83.83,83.84,83.815,83.815,52200000.0
2009-11-12 06:30:00,83.82,83.84,83.79,83.795,138500000.0
2009-11-12 06:31:00,83.795,83.805,83.775,83.805,144300000.0
2009-11-12 06:32:00,83.8,83.82,83.795,83.815,181000000.0
2009-11-12 06:33:00,83.815,83.825,83.805,83.825,168700000.0
2009-11-12 06:34:00,83.825,83.825,83.805,83.81,153500000.0
2009-11-12 06:35:00,83.81,83.845,83.805,83.84,168100000.0
2009-11-12 06:36:00,83.84,83.855,83.835,83.845,157100000.0
2009-11-12 06:37:00,83.845,83.86,83.845,83.86,198200000.0
2009-11-12 06:38:00,83.86,83.885,83.85,83.875,250400000.0
2009-11-12 06:39:00,83.88,83.885,83.87,83.885,160100000.0
2009-11-12 06:40:00,83.89,83.91,83.88,83.9,199400000.0
2009-11-12 06:41:00,83.895,83.9,83.88,83.89,198300000.0
2009-11-12 06:42:00,83.89,83.895,83.87,83.885,280600000.0
2009-11-12 06:43:00,83.885,83.885,83.86,83.88,210000000.0
2009-11-12 06:44:00,83.88,83.89,83.865,83.87,156100000.0
2009-11-12 06:45:00,83.865,83.875,83.865,83.875,14500000.0
2009-11-12 06:46:00,83.875,83.875,83.845,83.85,116600000.0
2009-11-12 06:47:00,83.85,83.865,83.85,83.86,64400000.0
2009-11-12 06:48:00,83.86,83.86,83.85,83.86,85100000.0
2009-11-12 06:49:00,83.85,83.88,83.85,83.875,131000000.0
2009-11-12 06:50:00,83.87,83.885,83.87,83.875,71700000.0
2009-11-12 06:51:00,83.865,83.875,83.865,83.875,23600000.0
2009-11-12 06:52:00,83.87,83.89,83.87,83.87,90000000.0
2009-11-12 06:53:00,83.87,83.88,83.87,83.88,21600000.0
2009-11-12 06:54:00,83.875,83.88,83.875,83.875,34600000.0
2009-11-12 06:55:00,83.875,83.875,83.865,83.865,51900000.0
2009-11-12 06:56:00,83.87,83.875,83.865,83.875,109800000.0
2009-11-12 06:57:00,83.875,83.885,83.87,83.875,213400000.0
2009-11-12 06:58:00,83.88,83.885,83.865,83.87,73600000.0
2009-11-12 06:59:00,83.87,83.87,83.85,83.85,77300000.0
2009-11-12 07:00:00,83.85,83.86,83.845,83.845,148300000.0
2009-11-12 07:01:00,83.845,83.845,83.84,83.845,309100000.0
2009-11-12 07:02:00,83.845,83.855,83.845,83.855,348800000.0
2009-11-12 07:03:00,83.85,83.855,83.84,83.84,225600000.0
2009-11-12 07:04:00,83.835,83.835,83.835,83.835,94900000.0
2009-11-12 07:05:00,83.835,83.835,83.825,83.825,116300000.0
2009-11-12 07:06:00,83.825,83.855,83.825,83.835,62600000.0
2009-11-12 07:07:00,83.835,83.835,83.815,83.82,95100000.0
2009-11-12 07:08:00,83.815,83.825,83.81,83.81,132100000.0
2009-11-12 07:09:00,83.815,83.83,83.81,83.815,177800000.0
2009-11-12 07:10:00,83.815,83.82,83.78,83.79,160800000.0
2009-11-12 07:11:00,83.79,83.82,83.78,83.8,184800000.0
2009-11-12 07:12:00,83.8,83.82,83.8,83.82,49000000.0
2009-11-12 07:13:00,83.82,83.82,83.805,83.805,141500000.0
2009-11-12 07:14:00,83.805,83.81,83.795,83.8,208200000.0
2009-11-12 07:15:00,83.8,83.8,83.795,83.795,30400000.0
2009-11-12 07:16:00,83.795,83.805,83.785,83.8,112400000.0
2009-11-12 07:17:00,83.8,83.805,83.785,83.795,81200000.0
2009-11-12 07:18:00,83.79,83.8,83.78,83.8,161100000.0
2009-11-12 07:19:00,83.8,83.81,83.795,83.805,121100000.0
2009-11-12 07:20:00,83.81,83.815,83.785,83.805,188200000.0
2009-11-12 07:21:00,83.815,83.84,83.805,83.83,238000000.0
2009-11-12 07:22:00,83.825,83.83,83.82,83.82,59200000.0
2009-11-12 07:23:00,83.815,83.83,83.81,83.83,49600000.0
2009-11-12 07:24:00,83.83,83.845,83.83,83.845,16000000.0
2009-11-12 07:25:00,83.84,83.85,83.835,83.845,63200000.0
2009-11-12 07:26:00,83.855,83.86,83.83,83.83,65200000.0
2009-11-12 07:27:00,83.83,83.835,83.825,83.825,120800000.0
2009-11-12 07:28:00,83.825,83.835,83.825,83.83,163400000.0
2009-11-12 07:29:00,83.835,83.86,83.83,83.85,174900000.0
2009-11-12 07:30:00,83.85,83.85,83.825,83.835,146700000.0
2009-11-12 07:31:00,83.84,83.86,83.84,83.85,137300000.0
2009-11-12 07:32:00,83.85,83.86,83.85,83.855,69400000.0
2009-11-12 07:33:00,83.86,83.86,83.85,83.86,53300000.0
2009-11-12 07:34:00,83.86,83.865,83.855,83.865,49200000.0
2009-11-12 07:35:00,83.87,83.88,83.87,83.875,93500000.0
2009-11-12 07:36:00,83.875,83.885,83.86,83.885,98200000.0
2009-11-12 07:37:00,83.89,83.89,83.87,83.88,57000000.0
2009-11-12 07:38:00,83.88,83.88,83.865,83.88,75300000.0
2009-11-12 07:39:00,83.875,83.875,83.86,83.86,106200000.0
2009-11-12 07:40:00,83.86,83.86,83.85,83.85,115200000.0
2009-11-12 07:41:00,83.855,83.885,83.845,83.88,80800000.0
2009-11-12 07:42:00,83.885,83.885,83.87,83.87,51200000.0
2009-11-12 07:43:00,83.87,83.88,83.87,83.87,101100000.0
2009-11-12 07:44:00,83.87,83.885,83.87,83.88,40000000.0
2009-11-12 07:45:00,83.875,83.885,83.865,83.865,63100000.0
2009-11-12 07:46:00,83.865,83.865,83.86,83.865,48600000.0
2009-11-12 07:47:00,83.865,83.875,83.865,83.865,74300000.0
2009-11-12 07:48:00,83.865,83.875,83.86,83.875,61800000.0
2009-11-12 07:49:00,83.875,83.88,83.86,83.865,61600000.0
2009-11-12 07:50:00,83.86,83.86,83.86,83.86,20800000.0
2009-11-12 07:51:00,83.86,83.875,83.855,83.875,152400000.0
2009-11-12 07:52:00,83.875,83.89,83.875,83.88,104300000.0
2009-11-12 07:53:00,83.88,83.89,83.875,83.88,199600000.0
2009-11-12 07:54:00,83.885,83.905,83.88,83.905,97100000.0
2009-11-12 07:55:00,83.905,83.905,83.895,83.895,76800000.0
2009-11-12 07:56:00,83.905,83.915,83.895,83.9,71200000.0
2009-11-12 07:57:00,83.9,83.9,83.885,83.895,111400000.0
2009-11-12 07:58:00,83.895,83.92,83.895,83.91,71500000.0
2009-11-12 07:59:00,83.91,83.945,83.905,83.935,212100000.0
2009-11-12 08:00:00,83.94,83.975,83.92,83.955,138400000.0
2009-11-12 08:01:00,83.955,83.965,83.945,83.95,88900000.0
2009-11-12 08:02:00,83.95,83.95,83.915,83.925,137800000.0
2009-11-12 08:03:00,83.92,83.94,83.92,83.935,127800000.0
2009-11-12 08:04:00,83.93,83.94,83.925,83.93,182500000.0
2009-11-12 08:05:00,83.93,83.965,83.925,83.935,220900000.0
2009-11-12 08:06:00,83.94,83.94,83.92,83.92,308700000.0
2009-11-12 08:07:00,83.92,83.96,83.915,83.93,254000000.0
2009-11-12 08:08:00,83.925,83.925,83.91,83.915,136800000.0
2009-11-12 08:09:00,83.91,83.92,83.905,83.92,91600000.0
2009-11-12 08:10:00,83.92,83.92,83.91,83.92,69600000.0
2009-11-12 08:11:00,83.92,83.92,83.89,83.9,92900000.0
2009-11-12 08:12:00,83.895,83.9,83.89,83.89,150200000.0
2009-11-12 08:13:00,83.89,83.905,83.86,83.86,209300000.0
2009-11-12 08:14:00,83.86,83.86,83.835,83.85,170900000.0
2009-11-12 08:15:00,83.845,83.88,83.845,83.88,230000000.0
2009-11-12 08:16:00,83.88,83.89,83.88,83.88,42600000.0
2009-11-12 08:17:00,83.875,83.895,83.87,83.87,105000000.0
2009-11-12 08:18:00,83.865,83.885,83.86,83.885,148600000.0
2009-11-12 08:19:00,83.89,83.895,83.88,83.88,126600000.0
2009-11-12 08:20:00,83.885,83.885,83.88,83.885,130700000.0
2009-11-12 08:21:00,83.88,83.885,83.875,83.88,153300000.0
2009-11-12 08:22:00,83.88,83.895,83.88,83.89,85000000.0
2009-11-12 08:23:00,83.89,83.89,83.87,83.87,95100000.0
2009-11-12 08:24:00,83.865,83.87,83.855,83.855,61000000.0
2009-11-12 08:25:00,83.855,83.86,83.85,83.86,75200000.0
2009-11-12 08:26:00,83.86,83.86,83.85,83.855,98200000.0
2009-11-12 08:27:00,83.87,83.87,83.86,83.865,65100000.0
2009-11-12 08:28:00,83.865,83.88,83.865,83.87,223100000.0
2009-11-12 08:29:00,83.875,83.88,83.875,83.875,11100000.0
2009-11-12 08:30:00,83.875,83.885,83.875,83.875,179900000.0
2009-11-12 08:31:00,83.875,83.875,83.865,83.865,114700000.0
2009-11-12 08:32:00,83.865,83.865,83.86,83.865,62000000.0
2009-11-12 08:33:00,83.865,83.89,83.865,83.88,76300000.0
2009-11-12 08:34:00,83.88,83.89,83.88,83.885,71200000.0
2009-11-12 08:35:00,83.89,83.905,83.88,83.895,256200000.0
2009-11-12 08:36:00,83.895,83.9,83.89,83.9,102500000.0
2009-11-12 08:37:00,83.9,83.915,83.88,83.905,76600000.0
2009-11-12 08:38:00,83.905,83.905,83.9,83.9,13600000.0
2009-11-12 08:39:00,83.9,83.9,83.885,83.89,36200000.0
2009-11-12 08:40:00,83.89,83.905,83.89,83.895,27300000.0
2009-11-12 08:41:00,83.895,83.895,83.89,83.895,14400000.0
2009-11-12 08:42:00,83.89,83.895,83.89,83.895,25800000.0
2009-11-12 08:43:00,83.888,83.888,83.873,83.873,317100000.0
2009-11-12 08:44:00,83.895,83.92,83.895,83.915,140800000.0
2009-11-12 08:45:00,83.915,83.965,83.915,83.965,127600000.0
2009-11-12 08:46:00,83.965,83.975,83.955,83.955,133200000.0
2009-11-12 08:47:00,83.955,83.975,83.955,83.97,83900000.0
2009-11-12 08:48:00,83.97,83.98,83.96,83.98,63400000.0
2009-11-12 08:49:00,83.98,83.98,83.945,83.965,327500000.0
2009-11-12 08:50:00,83.965,83.97,83.95,83.95,110000000.0
2009-11-12 08:51:00,83.95,83.98,83.95,83.96,195300000.0
2009-11-12 08:52:00,83.955,84.0,83.955,84.0,191600000.0
2009-11-12 08:53:00,84.0,84.005,83.975,83.975,218500000.0
2009-11-12 08:54:00,83.98,84.01,83.98,83.985,310200000.0
2009-11-12 08:55:00,83.98,83.985,83.97,83.975,265100000.0
2009-11-12 08:56:00,83.975,84.015,83.975,84.005,306400000.0
2009-11-12 08:57:00,84.005,84.015,83.975,83.975,147800000.0
2009-11-12 08:58:00,83.975,83.985,83.97,83.975,190800000.0
2009-11-12 08:59:00,83.975,83.985,83.945,83.955,211200000.0
2009-11-12 09:00:00,83.945,84.025,83.945,84.015,415800000.0
2009-11-12 09:01:00,84.02,84.025,83.98,83.995,208500000.0
2009-11-12 09:02:00,83.99,83.99,83.935,83.94,315000000.0
2009-11-12 09:03:00,83.94,83.98,83.94,83.975,245200000.0
2009-11-12 09:04:00,83.98,83.98,83.955,83.955,156200000.0
2009-11-12 09:05:00,83.96,83.965,83.945,83.95,78800000.0
2009-11-12 09:06:00,83.95,83.97,83.95,83.95,134600000.0
2009-11-12 09:07:00,83.95,83.95,83.92,83.925,226900000.0
2009-11-12 09:08:00,83.925,83.925,83.875,83.915,291500000.0
2009-11-12 09:09:00,83.915,83.935,83.905,83.915,175000000.0
2009-11-12 09:10:00,83.915,83.945,83.915,83.93,265200000.0
2009-11-12 09:11:00,83.93,83.94,83.905,83.905,174300000.0
2009-11-12 09:12:00,83.905,83.935,83.905,83.915,246600000.0
2009-11-12 09:13:00,83.915,83.93,83.905,83.925,283700001.0
2009-11-12 09:14:00,83.925,83.935,83.88,83.905,391400000.0
2009-11-12 09:15:00,83.91,83.94,83.895,83.92,377200000.0
2009-11-12 09:16:00,83.915,83.94,83.915,83.93,306600000.0
2009-11-12 09:17:00,83.93,83.98,83.93,83.96,427400000.0
2009-11-12 09:18:00,83.96,83.98,83.945,83.965,403700000.0
2009-11-12 09:19:00,83.97,83.98,83.94,83.94,390900000.0
2009-11-12 09:20:00,83.945,83.945,83.91,83.91,250300000.0
2009-11-12 09:21:00,83.905,83.905,83.875,83.885,194700000.0
2009-11-12 09:22:00,83.885,83.94,83.885,83.925,260899998.0
2009-11-12 09:23:00,83.925,83.925,83.895,83.895,121800000.0
2009-11-12 09:24:00,83.895,83.9,83.88,83.9,218600000.0
2009-11-12 09:25:00,83.9,83.9,83.885,83.895,140500000.0
2009-11-12 09:26:00,83.895,83.92,83.895,83.92,189700000.0
2009-11-12 09:27:00,83.905,83.925,83.885,83.89,121100000.0
2009-11-12 09:28:00,83.885,83.9,83.88,83.895,226500000.0
2009-11-12 09:29:00,83.895,83.93,83.895,83.905,186900000.0
2009-11-12 09:30:00,83.89,83.9,83.88,83.88,293200000.0
2009-11-12 09:31:00,83.88,83.885,83.86,83.875,229800000.0
2009-11-12 09:32:00,83.88,83.9,83.875,83.9,195700001.0
2009-11-12 09:33:00,83.9,83.915,83.895,83.915,151200000.0
2009-11-12 09:34:00,83.92,83.93,83.91,83.92,94100000.0
2009-11-12 09:35:00,83.92,83.92,83.885,83.885,269000000.0
2009-11-12 09:36:00,83.89,83.925,83.89,83.915,373899999.0
2009-11-12 09:37:00,83.915,83.925,83.91,83.915,179400000.0
2009-11-12 09:38:00,83.915,83.94,83.915,83.94,299400000.0
2009-11-12 09:39:00,83.94,83.96,83.94,83.945,367500000.0
2009-11-12 09:40:00,83.945,83.955,83.93,83.93,264900000.0
2009-11-12 09:41:00,83.93,83.93,83.885,83.905,416699999.0
2009-11-12 09:42:00,83.905,83.915,83.895,83.895,233200000.0
2009-11-12 09:43:00,83.895,83.91,83.895,83.905,202500001.0
2009-11-12 09:44:00,83.905,83.905,83.895,83.895,307700000.0
2009-11-12 09:45:00,83.895,83.905,83.865,83.865,337000000.0
2009-11-12 09:46:00,83.86,83.88,83.83,83.875,268100000.0
2009-11-12 09:47:00,83.88,83.89,83.82,83.83,582299999.0
2009-11-12 09:48:00,83.83,83.855,83.825,83.83,220500000.0
2009-11-12 09:49:00,83.83,83.83,83.715,83.73,525200000.0
2009-11-12 09:50:00,83.73,83.73,83.655,83.665,410600000.0
2009-11-12 09:51:00,83.665,83.715,83.64,83.71,375600000.0
2009-11-12 09:52:00,83.705,83.725,83.705,83.725,259900000.0
2009-11-12 09:53:00,83.72,83.755,83.71,83.75,229100000.0
2009-11-12 09:54:00,83.75,83.78,83.71,83.765,541599998.0
2009-11-12 09:55:00,83.765,83.785,83.765,83.77,311500000.0
2009-11-12 09:56:00,83.775,83.78,83.725,83.735,583300000.0
2009-11-12 09:57:00,83.735,83.765,83.705,83.75,559700000.0
2009-11-12 09:58:00,83.75,83.8,83.745,83.785,441300000.0
2009-11-12 09:59:00,83.785,83.84,83.775,83.79,519500000.0
2009-11-12 10:00:00,83.79,83.79,83.72,83.735,486900000.0
2009-11-12 10:01:00,83.74,83.745,83.69,83.72,368200000.0
2009-11-12 10:02:00,83.715,83.745,83.71,83.745,468900001.0
2009-11-12 10:03:00,83.745,83.745,83.72,83.74,281999999.0
2009-11-12 10:04:00,83.74,83.76,83.74,83.755,262900000.0
2009-11-12 10:05:00,83.755,83.845,83.755,83.83,543600000.0
2009-11-12 10:06:00,83.82,83.83,83.765,83.795,320900000.0
2009-11-12 10:07:00,83.795,83.795,83.74,83.765,512800000.0
2009-11-12 10:08:00,83.765,83.785,83.755,83.78,253400000.0
2009-11-12 10:09:00,83.78,83.79,83.765,83.79,371600000.0
2009-11-12 10:10:00,83.785,83.785,83.68,83.72,270900000.0
2009-11-12 10:11:00,83.72,83.72,83.665,83.685,469900000.0
2009-11-12 10:12:00,83.685,83.705,83.665,83.675,475200000.0
2009-11-12 10:13:00,83.675,83.68,83.665,83.675,298100000.0
2009-11-12 10:14:00,83.67,83.71,83.67,83.7,286600000.0
2009-11-12 10:15:00,83.71,83.725,83.675,83.72,344500000.0
2009-11-12 10:16:00,83.72,83.735,83.7,83.71,542500000.0
2009-11-12 10:17:00,83.71,83.74,83.71,83.735,226800000.0
2009-11-12 10:18:00,83.735,83.775,83.73,83.75,543800000.0
2009-11-12 10:19:00,83.745,83.745,83.73,83.745,281100000.0
2009-11-12 10:20:00,83.745,83.755,83.725,83.735,309000000.0
2009-11-12 10:21:00,83.735,83.755,83.725,83.75,251900000.0
2009-11-12 10:22:00,83.76,83.78,83.755,83.78,273600000.0
2009-11-12 10:23:00,83.775,83.8,83.76,83.775,242000000.0
2009-11-12 10:24:00,83.79,83.79,83.755,83.77,269700000.0
2009-11-12 10:25:00,83.77,83.78,83.75,83.77,399000000.0
2009-11-12 10:26:00,83.77,83.775,83.74,83.75,370800000.0
2009-11-12 10:27:00,83.75,83.775,83.745,83.77,158100000.0
2009-11-12 10:28:00,83.78,83.78,83.755,83.765,235200000.0
2009-11-12 10:29:00,83.765,83.78,83.755,83.775,141200000.0
2009-11-12 10:30:00,83.775,83.775,83.75,83.755,228400000.0
2009-11-12 10:31:00,83.755,83.765,83.75,83.76,259500000.0
2009-11-12 10:32:00,83.76,83.76,83.73,83.735,245100000.0
2009-11-12 10:33:00,83.735,83.74,83.69,83.69,246400000.0
2009-11-12 10:34:00,83.695,83.71,83.695,83.695,81300000.0
2009-11-12 10:35:00,83.695,83.695,83.66,83.66,329900000.0
2009-11-12 10:36:00,83.665,83.675,83.65,83.65,325700000.0
2009-11-12 10:37:00,83.645,83.65,83.63,83.65,316400000.0
2009-11-12 10:38:00,83.65,83.665,83.64,83.655,224600000.0
2009-11-12 10:39:00,83.655,83.675,83.63,83.665,558400000.0
2009-11-12 10:40:00,83.665,83.69,83.665,83.67,297600000.0
2009-11-12 10:41:00,83.68,83.715,83.665,83.705,541399998.0
2009-11-12 10:42:00,83.71,83.715,83.675,83.68,215300000.0
2009-11-12 10:43:00,83.68,83.69,83.665,83.675,327500001.0
2009-11-12 10:44:00,83.685,83.685,83.635,83.64,251400000.0
2009-11-12 10:45:00,83.635,83.7,83.635,83.675,485100000.0
2009-11-12 10:46:00,83.675,83.69,83.665,83.685,435900000.0
2009-11-12 10:47:00,83.68,83.695,83.66,83.69,549900000.0
2009-11-12 10:48:00,83.685,83.69,83.645,83.66,333000000.0
2009-11-12 10:49:00,83.66,83.71,83.66,83.695,305800000.0
2009-11-12 10:50:00,83.695,83.705,83.675,83.705,186000000.0
2009-11-12 10:51:00,83.7,83.715,83.665,83.675,256500000.0
2009-11-12 10:52:00,83.675,83.685,83.645,83.66,411200000.0
2009-11-12 10:53:00,83.66,83.675,83.645,83.655,240900000.0
2009-11-12 10:54:00,83.65,83.665,83.635,83.66,402200000.0
2009-11-12 10:55:00,83.66,83.715,83.65,83.71,271000000.0
2009-11-12 10:56:00,83.71,83.725,83.665,83.67,193400000.0
2009-11-12 10:57:00,83.675,83.695,83.66,83.67,234400000.0
2009-11-12 10:58:00,83.66,83.7,83.65,83.7,160200000.0
2009-11-12 10:59:00,83.7,83.735,83.7,83.705,210100000.0
2009-11-12 11:00:00,83.705,83.73,83.685,83.725,305000000.0
2009-11-12 11:01:00,83.725,83.725,83.68,83.695,253500000.0
2009-11-12 11:02:00,83.705,83.705,83.635,83.64,190800000.0
2009-11-12 11:03:00,83.645,83.67,83.635,83.635,300200000.0
2009-11-12 11:04:00,83.625,83.65,83.62,83.64,393500000.0
2009-11-12 11:05:00,83.64,83.67,83.625,83.625,245000000.0
2009-11-12 11:06:00,83.625,83.65,83.59,83.605,434900000.0
2009-11-12 11:07:00,83.605,83.61,83.555,83.56,511000000.0
2009-11-12 11:08:00,83.56,83.565,83.55,83.56,610400001.0
2009-11-12 11:09:00,83.565,83.625,83.56,83.6,423600000.0
2009-11-12 11:10:00,83.61,83.635,83.59,83.6,594799999.0
2009-11-12 11:11:00,83.605,83.62,83.59,83.605,396600000.0
2009-11-12 11:12:00,83.615,83.615,83.56,83.58,402600000.0
2009-11-12 11:13:00,83.58,83.58,83.525,83.54,372400000.0
2009-11-12 11:14:00,83.54,83.555,83.515,83.55,473700000.0
2009-11-12 11:15:00,83.55,83.555,83.53,83.53,467100000.0
2009-11-12 11:16:00,83.53,83.55,83.525,83.53,511100002.0
2009-11-12 11:17:00,83.53,83.545,83.51,83.51,476700000.0
2009-11-12 11:18:00,83.51,83.525,83.48,83.485,572400001.0
2009-11-12 11:19:00,83.485,83.49,83.47,83.49,469500000.0
2009-11-12 11:20:00,83.49,83.51,83.465,83.465,381100000.0
2009-11-12 11:21:00,83.465,83.465,83.435,83.44,281800000.0
2009-11-12 11:22:00,83.445,83.45,83.425,83.425,203900000.0
2009-11-12 11:23:00,83.425,83.48,83.425,83.48,304299999.0
2009-11-12 11:24:00,83.48,83.515,83.475,83.515,222300000.0
2009-11-12 11:25:00,83.495,83.52,83.47,83.47,444200000.0
2009-11-12 11:26:00,83.47,83.52,83.47,83.51,396700001.0
2009-11-12 11:27:00,83.51,83.525,83.495,83.51,412500000.0
2009-11-12 11:28:00,83.505,83.51,83.49,83.5,266300000.0
2009-11-12 11:29:00,83.5,83.515,83.48,83.49,297100000.0
2009-11-12 11:30:00,83.49,83.495,83.47,83.48,434500000.0
2009-11-12 11:31:00,83.48,83.505,83.465,83.495,318600000.0
2009-11-12 11:32:00,83.495,83.51,83.485,83.51,269100000.0
2009-11-12 11:33:00,83.505,83.525,83.5,83.52,278900001.0
2009-11-12 11:34:00,83.525,83.535,83.515,83.535,389700001.0
2009-11-12 11:35:00,83.535,83.545,83.52,83.52,250400000.0
2009-11-12 11:36:00,83.52,83.525,83.475,83.475,171900000.0
2009-11-12 11:37:00,83.475,83.49,83.46,83.48,434200000.0
2009-11-12 11:38:00,83.48,83.52,83.465,83.515,329700000.0
2009-11-12 11:39:00,83.515,83.52,83.505,83.515,211900000.0
2009-11-12 11:40:00,83.51,83.535,83.505,83.525,367700000.0
2009-11-12 11:41:00,83.525,83.56,83.525,83.545,234100000.0
2009-11-12 11:42:00,83.545,83.56,83.53,83.54,283300000.0
2009-11-12 11:43:00,83.54,83.555,83.535,83.535,141800000.0
2009-11-12 11:44:00,83.535,83.555,83.52,83.555,265600000.0
2009-11-12 11:45:00,83.555,83.555,83.515,83.515,293700000.0
2009-11-12 11:46:00,83.515,83.545,83.51,83.545,269199999.0
2009-11-12 11:47:00,83.545,83.57,83.54,83.55,202200000.0
2009-11-12 11:48:00,83.555,83.6,83.555,83.6,259600000.0
2009-11-12 11:49:00,83.6,83.62,83.59,83.62,130000000.0
2009-11-12 11:50:00,83.62,83.62,83.59,83.6,237500000.0
2009-11-12 11:51:00,83.605,83.605,83.595,83.6,253800000.0
2009-11-12 11:52:00,83.6,83.605,83.58,83.58,221800000.0
2009-11-12 11:53:00,83.575,83.585,83.565,83.57,186700000.0
2009-11-12 11:54:00,83.57,83.58,83.57,83.58,107000000.0
2009-11-12 11:55:00,83.58,83.595,83.54,83.54,195800000.0
2009-11-12 11:56:00,83.54,83.54,83.51,83.51,341600000.0
2009-11-12 11:57:00,83.52,83.525,83.49,83.49,192000000.0
2009-11-12 11:58:00,83.49,83.535,83.485,83.535,363800000.0
2009-11-12 11:59:00,83.535,83.54,83.51,83.515,208100000.0
2009-11-12 12:00:00,83.515,83.525,83.5,83.515,274200000.0
2009-11-12 12:01:00,83.52,83.54,83.51,83.515,385400000.0
2009-11-12 12:02:00,83.515,83.535,83.51,83.525,290500000.0
2009-11-12 12:03:00,83.525,83.55,83.515,83.55,343200000.0
2009-11-12 12:04:00,83.55,83.585,83.55,83.56,367100000.0
2009-11-12 12:05:00,83.565,83.565,83.535,83.535,379400000.0
2009-11-12 12:06:00,83.535,83.54,83.5,83.505,415900000.0
2009-11-12 12:07:00,83.51,83.51,83.475,83.475,219900001.0
2009-11-12 12:08:00,83.475,83.475,83.455,83.455,118700000.0
2009-11-12 12:09:00,83.46,83.49,83.455,83.48,193300000.0
2009-11-12 12:10:00,83.48,83.495,83.48,83.495,102800000.0
2009-11-12 12:11:00,83.5,83.55,83.495,83.54,306000000.0
2009-11-12 12:12:00,83.54,83.555,83.525,83.535,260200000.0
2009-11-12 12:13:00,83.535,83.625,83.535,83.615,480800000.0
2009-11-12 12:14:00,83.615,83.63,83.61,83.625,433600000.0
2009-11-12 12:15:00,83.625,83.64,83.605,83.605,505200000.0
2009-11-12 12:16:00,83.605,83.64,83.6,83.635,351399998.0
2009-11-12 12:17:00,83.635,83.66,83.63,83.655,501699999.0
2009-11-12 12:18:00,83.655,83.68,83.65,83.675,442000000.0
2009-11-12 12:19:00,83.68,83.725,83.675,83.685,515800000.0
2009-11-12 12:20:00,83.685,83.695,83.655,83.66,476400001.0
2009-11-12 12:21:00,83.655,83.655,83.645,83.65,356000000.0
2009-11-12 12:22:00,83.645,83.69,83.645,83.68,694800001.0
2009-11-12 12:23:00,83.68,83.695,83.675,83.675,347400002.0
2009-11-12 12:24:00,83.675,83.72,83.67,83.72,592099998.0
2009-11-12 12:25:00,83.72,83.72,83.685,83.69,454300000.0
2009-11-12 12:26:00,83.69,83.7,83.67,83.685,312900000.0
2009-11-12 12:27:00,83.685,83.685,83.655,83.655,402300000.0
2009-11-12 12:28:00,83.655,83.665,83.645,83.66,507899999.0
2009-11-12 12:29:00,83.655,83.68,83.615,83.615,581399998.0
2009-11-12 12:30:00,83.615,83.65,83.615,83.65,556600001.0
2009-11-12 12:31:00,83.655,83.705,83.65,83.68,518100001.0
2009-11-12 12:32:00,83.68,83.69,83.67,83.67,219600000.0
2009-11-12 12:33:00,83.665,83.67,83.65,83.665,235400000.0
2009-11-12 12:34:00,83.67,83.675,83.665,83.665,287500000.0
2009-11-12 12:35:00,83.665,83.685,83.65,83.67,449300000.0
2009-11-12 12:36:00,83.67,83.68,83.66,83.665,271900000.0
2009-11-12 12:37:00,83.665,83.665,83.59,83.6,490200000.0
2009-11-12 12:38:00,83.6,83.625,83.58,83.58,479100000.0
2009-11-12 12:39:00,83.58,83.58,83.545,83.56,473300000.0
2009-11-12 12:40:00,83.56,83.58,83.56,83.56,370600000.0
2009-11-12 12:41:00,83.56,83.57,83.56,83.57,68700000.0
2009-11-12 12:42:00,83.565,83.565,83.55,83.55,301300000.0
2009-11-12 12:43:00,83.555,83.6,83.555,83.595,270800000.0
2009-11-12 12:44:00,83.595,83.615,83.595,83.61,99600000.0
2009-11-12 12:45:00,83.61,83.63,83.61,83.63,207800000.0
2009-11-12 12:46:00,83.63,83.635,83.61,83.61,209800000.0
2009-11-12 12:47:00,83.61,83.64,83.61,83.635,255300000.0
2009-11-12 12:48:00,83.635,83.64,83.615,83.62,271000000.0
2009-11-12 12:49:00,83.63,83.635,83.625,83.625,264400000.0
2009-11-12 12:50:00,83.625,83.625,83.61,83.615,150500000.0
2009-11-12 12:51:00,83.615,83.62,83.6,83.605,227600000.0
2009-11-12 12:52:00,83.605,83.605,83.58,83.585,547000000.0
2009-11-12 12:53:00,83.585,83.59,83.57,83.575,379699999.0
2009-11-12 12:54:00,83.575,83.6,83.575,83.6,213200000.0
2009-11-12 12:55:00,83.595,83.6,83.565,83.57,382700000.0
2009-11-12 12:56:00,83.57,83.575,83.57,83.57,136600001.0
2009-11-12 12:57:00,83.57,83.595,83.57,83.58,265000000.0
2009-11-12 12:58:00,83.58,83.585,83.58,83.585,66400000.0
2009-11-12 12:59:00,83.585,83.615,83.58,83.615,265100000.0
2009-11-12 13:00:00,83.615,83.625,83.61,83.625,189500000.0
2009-11-12 13:01:00,83.625,83.645,83.615,83.64,306600001.0
2009-11-12 13:02:00,83.65,83.655,83.625,83.635,458700000.0
2009-11-12 13:03:00,83.635,83.635,83.605,83.615,420400001.0
2009-11-12 13:04:00,83.62,83.62,83.59,83.6,339700001.0
2009-11-12 13:05:00,83.605,83.61,83.565,83.59,475399999.0
2009-11-12 13:06:00,83.59,83.59,83.545,83.565,477199999.0
2009-11-12 13:07:00,83.56,83.565,83.55,83.555,307200000.0
2009-11-12 13:08:00,83.555,83.59,83.555,83.58,293600000.0
2009-11-12 13:09:00,83.58,83.6,83.555,83.59,152600000.0
2009-11-12 13:10:00,83.59,83.61,83.59,83.61,105800000.0
2009-11-12 13:11:00,83.61,83.625,83.585,83.605,249200000.0
2009-11-12 13:12:00,83.605,83.62,83.58,83.585,148800000.0
2009-11-12 13:13:00,83.58,83.58,83.565,83.57,257200001.0
2009-11-12 13:14:00,83.57,83.575,83.565,83.57,126200000.0
2009-11-12 13:15:00,83.57,83.57,83.545,83.545,180300000.0
2009-11-12 13:16:00,83.545,83.57,83.545,83.57,102800000.0
2009-11-12 13:17:00,83.57,83.58,83.565,83.57,297700000.0
2009-11-12 13:18:00,83.57,83.575,83.56,83.56,185800000.0
2009-11-12 13:19:00,83.56,83.58,83.56,83.57,319799999.0
2009-11-12 13:20:00,83.57,83.58,83.57,83.57,209000000.0
2009-11-12 13:21:00,83.57,83.57,83.56,83.565,52200000.0
2009-11-12 13:22:00,83.565,83.595,83.565,83.595,260600000.0
2009-11-12 13:23:00,83.595,83.595,83.585,83.59,232199999.0
2009-11-12 13:24:00,83.59,83.6,83.58,83.6,563300002.0
2009-11-12 13:25:00,83.6,83.6,83.58,83.58,231700000.0
2009-11-12 13:26:00,83.575,83.575,83.565,83.565,187300000.0
2009-11-12 13:27:00,83.57,83.58,83.57,83.58,68200000.0
2009-11-12 13:28:00,83.58,83.58,83.565,83.565,180900000.0
2009-11-12 13:29:00,83.565,83.565,83.54,83.56,363299999.0
2009-11-12 13:30:00,83.555,83.57,83.55,83.555,384300002.0
2009-11-12 13:31:00,83.555,83.555,83.52,83.52,329499999.0
2009-11-12 13:32:00,83.52,83.55,83.52,83.55,298300000.0
2009-11-12 13:33:00,83.55,83.55,83.535,83.545,276700000.0
2009-11-12 13:34:00,83.545,83.55,83.475,83.48,319100000.0
2009-11-12 13:35:00,83.475,83.475,83.445,83.455,307000000.0
2009-11-12 13:36:00,83.455,83.47,83.455,83.47,260100000.0
2009-11-12 13:37:00,83.47,83.49,83.465,83.49,334800001.0
2009-11-12 13:38:00,83.495,83.53,83.495,83.515,127300000.0
2009-11-12 13:39:00,83.515,83.52,83.49,83.495,266300000.0
2009-11-12 13:40:00,83.495,83.53,83.495,83.505,382300000.0
2009-11-12 13:41:00,83.505,83.515,83.49,83.495,130400000.0
2009-11-12 13:42:00,83.495,83.525,83.49,83.51,424699999.0
2009-11-12 13:43:00,83.51,83.525,83.505,83.525,279500000.0
2009-11-12 13:44:00,83.525,83.54,83.525,83.535,126800000.0
2009-11-12 13:45:00,83.535,83.58,83.535,83.575,255900000.0
2009-11-12 13:46:00,83.575,83.58,83.56,83.57,289099999.0
2009-11-12 13:47:00,83.57,83.57,83.515,83.52,232200000.0
2009-11-12 13:48:00,83.52,83.555,83.52,83.555,263300000.0
2009-11-12 13:49:00,83.56,83.565,83.55,83.56,200999999.0
2009-11-12 13:50:00,83.56,83.56,83.53,83.53,110400000.0
2009-11-12 13:51:00,83.525,83.555,83.525,83.53,150200000.0
2009-11-12 13:52:00,83.53,83.54,83.525,83.525,99000000.0
2009-11-12 13:53:00,83.52,83.535,83.505,83.53,257600000.0
2009-11-12 13:54:00,83.53,83.57,83.53,83.55,278100000.0
2009-11-12 13:55:00,83.55,83.575,83.55,83.56,206800000.0
2009-11-12 13:56:00,83.565,83.565,83.53,83.53,363800001.0
2009-11-12 13:57:00,83.53,83.54,83.52,83.52,127600000.0
2009-11-12 13:58:00,83.525,83.54,83.51,83.535,216600000.0
2009-11-12 13:59:00,83.53,83.53,83.505,83.51,317899999.0
2009-11-12 14:00:00,83.505,83.55,83.495,83.55,319200000.0
2009-11-12 14:01:00,83.55,83.585,83.55,83.585,211799999.0
2009-11-12 14:02:00,83.595,83.61,83.565,83.61,379600000.0
2009-11-12 14:03:00,83.61,83.61,83.57,83.59,457900000.0
2009-11-12 14:04:00,83.59,83.605,83.59,83.605,241700000.0
2009-11-12 14:05:00,83.605,83.61,83.57,83.575,300600000.0
2009-11-12 14:06:00,83.575,83.58,83.565,83.575,228800000.0
2009-11-12 14:07:00,83.575,83.575,83.555,83.565,94699999.0
2009-11-12 14:08:00,83.57,83.575,83.55,83.555,152000000.0
2009-11-12 14:09:00,83.55,83.555,83.495,83.495,146700000.0
2009-11-12 14:10:00,83.495,83.53,83.49,83.515,182000000.0
2009-11-12 14:11:00,83.52,83.565,83.515,83.54,154599999.0
2009-11-12 14:12:00,83.54,83.555,83.535,83.54,226900000.0
2009-11-12 14:13:00,83.535,83.535,83.495,83.495,493100000.0
2009-11-12 14:14:00,83.495,83.51,83.48,83.485,200500001.0
2009-11-12 14:15:00,83.485,83.485,83.405,83.475,572000001.0
2009-11-12 14:16:00,83.475,83.495,83.445,83.495,287700000.0
2009-11-12 14:17:00,83.49,83.495,83.45,83.46,208600000.0
2009-11-12 14:18:00,83.46,83.46,83.44,83.445,183500000.0
2009-11-12 14:19:00,83.445,83.45,83.435,83.445,148200000.0
2009-11-12 14:20:00,83.45,83.455,83.4,83.415,437200001.0
2009-11-12 14:21:00,83.415,83.42,83.38,83.39,462400000.0
2009-11-12 14:22:00,83.395,83.41,83.375,83.38,479200000.0
2009-11-12 14:23:00,83.375,83.38,83.315,83.33,591200000.0
2009-11-12 14:24:00,83.335,83.36,83.32,83.35,222600000.0
2009-11-12 14:25:00,83.345,83.42,83.335,83.415,592500000.0
2009-11-12 14:26:00,83.415,83.425,83.4,83.42,433899999.0
2009-11-12 14:27:00,83.42,83.425,83.4,83.41,355400000.0
2009-11-12 14:28:00,83.41,83.455,83.405,83.42,615900000.0
2009-11-12 14:29:00,83.42,83.435,83.415,83.425,322099998.0
2009-11-12 14:30:00,83.435,83.455,83.42,83.43,599499999.0
2009-11-12 14:31:00,83.43,83.435,83.375,83.395,545300000.0
2009-11-12 14:32:00,83.385,83.395,83.34,83.385,403400000.0
2009-11-12 14:33:00,83.385,83.44,83.365,83.365,353000000.0
2009-11-12 14:34:00,83.365,83.41,83.365,83.385,413900000.0
2009-11-12 14:35:00,83.385,83.41,83.315,83.315,559500000.0
2009-11-12 14:36:00,83.3,83.385,83.3,83.33,638799999.0
2009-11-12 14:37:00,83.325,83.355,83.285,83.355,362400000.0
2009-11-12 14:38:00,83.355,83.36,83.325,83.355,481399999.0
2009-11-12 14:39:00,83.355,83.39,83.35,83.375,590599998.0
2009-11-12 14:40:00,83.38,83.43,83.38,83.405,584999999.0
2009-11-12 14:41:00,83.405,83.465,83.4,83.45,448200000.0
2009-11-12 14:42:00,83.445,83.45,83.405,83.415,489300000.0
2009-11-12 14:43:00,83.415,83.445,83.415,83.44,427600000.0
2009-11-12 14:44:00,83.44,83.45,83.42,83.445,318599999.0
2009-11-12 14:45:00,83.44,83.45,83.42,83.43,195400000.0
2009-11-12 14:46:00,83.43,83.475,83.42,83.455,214700000.0
2009-11-12 14:47:00,83.46,83.51,83.455,83.455,313500000.0
2009-11-12 14:48:00,83.45,83.475,83.45,83.46,495500000.0
2009-11-12 14:49:00,83.465,83.465,83.45,83.455,218900000.0
2009-11-12 14:50:00,83.46,83.475,83.445,83.46,434200001.0
2009-11-12 14:51:00,83.46,83.48,83.46,83.46,274300000.0
2009-11-12 14:52:00,83.46,83.5,83.46,83.475,138900000.0
2009-11-12 14:53:00,83.475,83.495,83.465,83.495,187800000.0
2009-11-12 14:54:00,83.495,83.51,83.49,83.5,93400000.0
2009-11-12 14:55:00,83.5,83.54,83.5,83.525,122500000.0
2009-11-12 14:56:00,83.53,83.53,83.505,83.51,87200000.0
2009-11-12 14:57:00,83.51,83.52,83.505,83.52,204600000.0
2009-11-12 14:58:00,83.515,83.54,83.515,83.54,199100000.0
2009-11-12 14:59:00,83.54,83.555,83.53,83.545,111400000.0
2009-11-12 15:00:00,83.545,83.585,83.535,83.58,315200000.0
2009-11-12 15:01:00,83.575,83.575,83.545,83.555,148100000.0
2009-11-12 15:02:00,83.555,83.575,83.555,83.57,137900000.0
2009-11-12 15:03:00,83.565,83.59,83.555,83.59,255900000.0
2009-11-12 15:04:00,83.59,83.65,83.58,83.64,316100000.0
2009-11-12 15:05:00,83.635,83.645,83.62,83.63,209800000.0
2009-11-12 15:06:00,83.63,83.64,83.61,83.635,212700000.0
2009-11-12 15:07:00,83.64,83.64,83.62,83.62,417700003.0
2009-11-12 15:08:00,83.62,83.645,83.615,83.615,307600000.0
2009-11-12 15:09:00,83.615,83.64,83.61,83.615,359800000.0
2009-11-12 15:10:00,83.615,83.635,83.59,83.635,360300000.0
2009-11-12 15:11:00,83.63,83.63,83.61,83.62,332500000.0
2009-11-12 15:12:00,83.62,83.64,83.615,83.64,315200000.0
2009-11-12 15:13:00,83.635,83.635,83.6,83.6,241100000.0
2009-11-12 15:14:00,83.6,83.625,83.595,83.625,318399999.0
2009-11-12 15:15:00,83.62,83.645,83.605,83.64,325600000.0
2009-11-12 15:16:00,83.64,83.645,83.62,83.63,575700000.0
2009-11-12 15:17:00,83.635,83.66,83.615,83.615,259500000.0
2009-11-12 15:18:00,83.615,83.63,83.605,83.61,231500000.0
2009-11-12 15:19:00,83.615,83.615,83.585,83.585,238300000.0
2009-11-12 15:20:00,83.585,83.615,83.585,83.595,217500000.0
2009-11-12 15:21:00,83.595,83.635,83.59,83.62,392400000.0
2009-11-12 15:22:00,83.615,83.625,83.605,83.605,135000000.0
2009-11-12 15:23:00,83.61,83.635,83.605,83.615,322400000.0
2009-11-12 15:24:00,83.615,83.67,83.615,83.67,456000000.0
2009-11-12 15:25:00,83.67,83.71,83.66,83.705,509900000.0
2009-11-12 15:26:00,83.705,83.75,83.69,83.69,458399999.0
2009-11-12 15:27:00,83.685,83.695,83.65,83.665,527899999.0
2009-11-12 15:28:00,83.665,83.675,83.65,83.665,439699999.0
2009-11-12 15:29:00,83.665,83.68,83.635,83.655,403999999.0
2009-11-12 15:30:00,83.66,83.855,83.66,83.83,681499999.0
2009-11-12 15:31:00,83.835,83.835,83.645,83.65,383200000.0
2009-11-12 15:32:00,83.655,83.785,83.65,83.78,698800000.0
2009-11-12 15:33:00,83.775,83.795,83.74,83.755,986199998.0
2009-11-12 15:34:00,83.76,83.78,83.7,83.7,597400000.0
2009-11-12 15:35:00,83.705,83.745,83.7,83.74,454099999.0
2009-11-12 15:36:00,83.73,83.79,83.72,83.77,406300000.0
2009-11-12 15:37:00,83.77,83.79,83.76,83.76,512500000.0
2009-11-12 15:38:00,83.76,83.775,83.7,83.77,576100000.0
2009-11-12 15:39:00,83.77,83.77,83.72,83.725,334100000.0
2009-11-12 15:40:00,83.725,83.8,83.725,83.8,263400000.0
2009-11-12 15:41:00,83.8,83.84,83.795,83.82,218100000.0
2009-11-12 15:42:00,83.815,83.84,83.8,83.84,351300000.0
2009-11-12 15:43:00,83.835,83.86,83.82,83.84,428900000.0
2009-11-12 15:44:00,83.835,83.86,83.835,83.85,478100000.0
2009-11-12 15:45:00,83.845,83.85,83.8,83.81,237700000.0
2009-11-12 15:46:00,83.82,83.825,83.79,83.81,340300000.0
2009-11-12 15:47:00,83.81,83.81,83.79,83.81,225700000.0
2009-11-12 15:48:00,83.815,83.83,83.785,83.795,331700000.0
2009-11-12 15:49:00,83.795,83.82,83.795,83.81,378400000.0
2009-11-12 15:50:00,83.81,83.815,83.79,83.795,425100000.0
2009-11-12 15:51:00,83.795,83.825,83.795,83.8,478500001.0
2009-11-12 15:52:00,83.795,83.81,83.78,83.8,435300001.0
2009-11-12 15:53:00,83.795,83.805,83.785,83.795,385199999.0
2009-11-12 15:54:00,83.795,83.805,83.785,83.805,216300000.0
2009-11-12 15:55:00,83.805,83.805,83.795,83.8,249600000.0
2009-11-12 15:56:00,83.795,83.795,83.755,83.755,249300000.0
2009-11-12 15:57:00,83.755,83.765,83.705,83.71,362900000.0
2009-11-12 15:58:00,83.71,83.77,83.705,83.755,425900000.0
2009-11-12 15:59:00,83.755,83.755,83.715,83.72,558600000.0
2009-11-12 16:00:00,83.715,83.77,83.715,83.76,400400001.0
2009-11-12 16:01:00,83.76,83.825,83.76,83.805,648100000.0
2009-11-12 16:02:00,83.81,83.845,83.8,83.845,263300000.0
2009-11-12 16:03:00,83.845,83.855,83.83,83.85,224000000.0
2009-11-12 16:04:00,83.84,83.875,83.835,83.845,481200000.0
2009-11-12 16:05:00,83.845,83.87,83.835,83.87,546000000.0
2009-11-12 16:06:00,83.865,83.92,83.865,83.9,389300000.0
2009-11-12 16:07:00,83.9,83.95,83.89,83.95,812599998.0
2009-11-12 16:08:00,83.945,83.97,83.94,83.95,614200001.0
2009-11-12 16:09:00,83.95,83.99,83.95,83.965,354200001.0
2009-11-12 16:10:00,83.965,83.99,83.95,83.985,432900000.0
2009-11-12 16:11:00,83.985,84.0,83.93,83.945,478000000.0
2009-11-12 16:12:00,83.945,83.955,83.9,83.905,428200000.0
2009-11-12 16:13:00,83.905,83.95,83.9,83.945,435100000.0
2009-11-12 16:14:00,83.95,83.96,83.935,83.945,460500000.0
2009-11-12 16:15:00,83.945,83.96,83.94,83.94,485300000.0
2009-11-12 16:16:00,83.94,83.96,83.925,83.95,406600000.0
2009-11-12 16:17:00,83.95,84.0,83.95,83.995,341000001.0
2009-11-12 16:18:00,83.995,84.02,83.98,83.985,440800000.0
2009-11-12 16:19:00,83.98,84.005,83.975,84.005,380900000.0
2009-11-12 16:20:00,84.005,84.02,83.965,83.965,561000000.0
2009-11-12 16:21:00,83.965,83.98,83.93,83.94,411400000.0
2009-11-12 16:22:00,83.94,84.0,83.935,83.99,569099998.0
2009-11-12 16:23:00,83.99,83.995,83.975,83.975,503800000.0
2009-11-12 16:24:00,83.975,84.025,83.96,83.995,492800000.0
2009-11-12 16:25:00,83.995,84.0,83.95,83.955,642500000.0
2009-11-12 16:26:00,83.96,83.975,83.925,83.965,649400000.0
2009-11-12 16:27:00,83.965,84.0,83.955,83.975,467900000.0
2009-11-12 16:28:00,83.975,84.015,83.975,84.005,446499999.0
2009-11-12 16:29:00,84.005,84.015,83.97,83.985,303500000.0
2009-11-12 16:30:00,83.99,84.045,83.99,84.03,398600000.0
2009-11-12 16:31:00,84.03,84.06,84.02,84.03,370700000.0
2009-11-12 16:32:00,84.035,84.045,83.95,83.96,558100000.0
2009-11-12 16:33:00,83.96,83.965,83.905,83.91,414400000.0
2009-11-12 16:34:00,83.91,83.965,83.91,83.94,439100000.0
2009-11-12 16:35:00,83.94,83.94,83.9,83.915,545800000.0
2009-11-12 16:36:00,83.915,83.945,83.905,83.94,523400001.0
2009-11-12 16:37:00,83.94,83.955,83.91,83.92,654399999.0
2009-11-12 16:38:00,83.925,83.925,83.845,83.845,632800001.0
2009-11-12 16:39:00,83.845,83.845,83.805,83.835,643600000.0
2009-11-12 16:40:00,83.825,83.835,83.8,83.825,379700000.0
2009-11-12 16:41:00,83.83,83.905,83.82,83.905,382899999.0
2009-11-12 16:42:00,83.905,83.975,83.885,83.945,753000000.0
2009-11-12 16:43:00,83.945,83.96,83.895,83.895,674600000.0
2009-11-12 16:44:00,83.905,83.945,83.88,83.88,582500000.0
2009-11-12 16:45:00,83.88,83.915,83.83,83.84,485200000.0
2009-11-12 16:46:00,83.835,83.9,83.835,83.9,406200000.0
2009-11-12 16:47:00,83.9,83.915,83.86,83.895,439200000.0
2009-11-12 16:48:00,83.9,83.99,83.875,83.99,431700001.0
2009-11-12 16:49:00,83.99,84.015,83.955,83.96,515400000.0
2009-11-12 16:50:00,83.96,83.985,83.935,83.965,506600000.0
2009-11-12 16:51:00,83.97,84.04,83.965,84.03,590000000.0
2009-11-12 16:52:00,84.03,84.05,84.005,84.025,678000000.0
2009-11-12 16:53:00,84.025,84.065,84.02,84.045,568799999.0
2009-11-12 16:54:00,84.045,84.06,84.005,84.005,639500002.0
2009-11-12 16:55:00,84.005,84.035,84.005,84.035,517600000.0
2009-11-12 16:56:00,84.035,84.065,84.025,84.045,598300000.0
2009-11-12 16:57:00,84.045,84.085,84.03,84.04,584600000.0
2009-11-12 16:58:00,84.04,84.055,84.02,84.035,656400000.0
2009-11-12 16:59:00,84.035,84.055,84.02,84.02,522000000.0
2009-11-12 17:00:00,84.02,84.085,84.015,84.015,660300001.0
2009-11-12 17:01:00,84.015,84.055,84.0,84.03,524800000.0
2009-11-12 17:02:00,84.025,84.03,84.005,84.005,546700000.0
2009-11-12 17:03:00,84.005,84.005,83.965,83.965,531999998.0
2009-11-12 17:04:00,83.965,83.985,83.955,83.98,648200002.0
2009-11-12 17:05:00,83.98,83.98,83.89,83.925,518900000.0
2009-11-12 17:06:00,83.925,83.935,83.865,83.865,418800000.0
2009-11-12 17:07:00,83.865,83.91,83.86,83.895,256600000.0
2009-11-12 17:08:00,83.895,83.91,83.855,83.9,400200000.0
2009-11-12 17:09:00,83.9,83.965,83.89,83.9,537400001.0
2009-11-12 17:10:00,83.9,83.91,83.855,83.905,470000000.0
2009-11-12 17:11:00,83.9,83.905,83.84,83.87,397400000.0
2009-11-12 17:12:00,83.87,83.88,83.84,83.865,546900002.0
2009-11-12 17:13:00,83.865,83.88,83.84,83.87,361000000.0
2009-11-12 17:14:00,83.865,83.875,83.84,83.86,427599999.0
2009-11-12 17:15:00,83.86,83.905,83.86,83.905,431800000.0
2009-11-12 17:16:00,83.905,83.93,83.89,83.895,384700000.0
2009-11-12 17:17:00,83.895,83.915,83.855,83.86,478300000.0
2009-11-12 17:18:00,83.855,83.885,83.84,83.85,449600000.0
2009-11-12 17:19:00,83.85,83.85,83.77,83.79,526300000.0
2009-11-12 17:20:00,83.785,83.855,83.765,83.83,487000000.0
2009-11-12 17:21:00,83.835,83.885,83.81,83.885,499900000.0
2009-11-12 17:22:00,83.88,83.915,83.88,83.905,547700000.0
2009-11-12 17:23:00,83.91,83.955,83.87,83.87,458199999.0
2009-11-12 17:24:00,83.87,83.93,83.87,83.92,425400000.0
2009-11-12 17:25:00,83.92,83.925,83.88,83.9,367000000.0
2009-11-12 17:26:00,83.9,83.97,83.89,83.97,333600000.0
2009-11-12 17:27:00,83.965,83.99,83.945,83.99,387600000.0
2009-11-12 17:28:00,83.99,84.02,83.98,84.015,362000000.0
2009-11-12 17:29:00,84.015,84.015,83.98,83.98,210600000.0
2009-11-12 17:30:00,83.98,84.005,83.96,83.98,336900000.0
2009-11-12 17:31:00,83.98,83.98,83.92,83.96,387199999.0
2009-11-12 17:32:00,83.96,83.985,83.94,83.97,376100000.0
2009-11-12 17:33:00,83.97,83.995,83.95,83.97,338900000.0
2009-11-12 17:34:00,83.97,84.0,83.96,83.985,333400000.0
2009-11-12 17:35:00,83.985,84.005,83.95,83.99,454700001.0
2009-11-12 17:36:00,83.99,84.005,83.97,84.005,410800000.0
2009-11-12 17:37:00,84.005,84.02,83.98,83.98,228500000.0
2009-11-12 17:38:00,83.98,84.015,83.97,83.99,509400000.0
2009-11-12 17:39:00,83.99,84.035,83.98,84.0,457300000.0
2009-11-12 17:40:00,83.995,84.055,83.995,84.04,441000000.0
2009-11-12 17:41:00,84.04,84.05,84.02,84.02,545800000.0
2009-11-12 17:42:00,84.02,84.06,84.015,84.045,473000000.0
2009-11-12 17:43:00,84.055,84.065,84.015,84.065,304700000.0
2009-11-12 17:44:00,84.065,84.1,84.05,84.1,320900000.0
2009-11-12 17:45:00,84.095,84.115,84.07,84.07,318400000.0
2009-11-12 17:46:00,84.075,84.095,84.075,84.075,299900000.0
2009-11-12 17:47:00,84.075,84.08,84.045,84.07,320100000.0
2009-11-12 17:48:00,84.07,84.07,84.035,84.065,367600000.0
2009-11-12 17:49:00,84.065,84.065,84.015,84.015,346300000.0
2009-11-12 17:50:00,84.015,84.07,84.01,84.07,415399999.0
2009-11-12 17:51:00,84.07,84.07,84.025,84.035,654599999.0
2009-11-12 17:52:00,84.035,84.065,84.03,84.04,323400000.0
2009-11-12 17:53:00,84.04,84.08,84.035,84.08,321900000.0
2009-11-12 17:54:00,84.08,84.08,84.04,84.06,420800000.0
2009-11-12 17:55:00,84.06,84.06,84.015,84.015,533800001.0
2009-11-12 17:56:00,84.01,84.025,83.975,84.005,528400000.0
2009-11-12 17:57:00,84.01,84.015,83.965,83.965,560100000.0
2009-11-12 17:58:00,83.96,84.0,83.94,83.965,732400000.0
2009-11-12 17:59:00,83.96,84.01,83.96,83.985,562100000.0
2009-11-12 18:00:00,83.985,83.995,83.94,83.98,532300000.0
2009-11-12 18:01:00,83.98,84.0,83.94,83.965,472600000.0
2009-11-12 18:02:00,83.965,84.005,83.955,83.995,635700000.0
2009-11-12 18:03:00,83.995,84.02,83.985,83.995,454400000.0
2009-11-12 18:04:00,84.0,84.005,83.97,83.99,592800000.0
2009-11-12 18:05:00,83.99,83.99,83.955,83.955,401300000.0
2009-11-12 18:06:00,83.955,83.955,83.895,83.905,804900000.0
2009-11-12 18:07:00,83.905,83.94,83.875,83.935,671800001.0
2009-11-12 18:08:00,83.93,83.93,83.875,83.9,971100000.0
2009-11-12 18:09:00,83.9,83.935,83.88,83.935,424300000.0
2009-11-12 18:10:00,83.935,83.95,83.875,83.875,439100000.0
2009-11-12 18:11:00,83.875,83.88,83.81,83.815,441900000.0
2009-11-12 18:12:00,83.815,83.825,83.77,83.77,396900001.0
2009-11-12 18:13:00,83.77,83.795,83.75,83.75,524900000.0
2009-11-12 18:14:00,83.745,83.75,83.56,83.56,502500000.0
2009-11-12 18:15:00,83.56,83.59,83.52,83.585,441700000.0
2009-11-12 18:16:00,83.585,83.64,83.585,83.635,252800000.0
2009-11-12 18:17:00,83.635,83.73,83.625,83.69,429500000.0
2009-11-12 18:18:00,83.69,83.705,83.665,83.68,581400000.0
2009-11-12 18:19:00,83.68,83.74,83.68,83.735,526400000.0
2009-11-12 18:20:00,83.735,83.755,83.625,83.63,353500000.0
2009-11-12 18:21:00,83.63,83.67,83.62,83.64,583000000.0
2009-11-12 18:22:00,83.64,83.645,83.6,83.615,468300000.0
2009-11-12 18:23:00,83.61,83.64,83.6,83.62,584300002.0
2009-11-12 18:24:00,83.63,83.65,83.615,83.635,462700002.0
2009-11-12 18:25:00,83.635,83.66,83.62,83.63,609000000.0
2009-11-12 18:26:00,83.63,83.645,83.615,83.63,279700000.0
2009-11-12 18:27:00,83.63,83.63,83.58,83.58,381300001.0
2009-11-12 18:28:00,83.58,83.59,83.5,83.52,451200000.0
2009-11-12 18:29:00,83.52,83.57,83.52,83.56,478800000.0
2009-11-12 18:30:00,83.56,83.56,83.47,83.47,572700000.0
2009-11-12 18:31:00,83.475,83.505,83.455,83.47,449900000.0
2009-11-12 18:32:00,83.47,83.535,83.47,83.5,433400000.0
2009-11-12 18:33:00,83.505,83.535,83.47,83.525,578500000.0
2009-11-12 18:34:00,83.525,83.55,83.485,83.55,536500000.0
2009-11-12 18:35:00,83.535,83.54,83.495,83.535,439900000.0
2009-11-12 18:36:00,83.525,83.535,83.48,83.48,488000000.0
2009-11-12 18:37:00,83.48,83.5,83.43,83.43,491600000.0
2009-11-12 18:38:00,83.43,83.465,83.42,83.45,541099999.0
2009-11-12 18:39:00,83.45,83.49,83.44,83.48,427600001.0
2009-11-12 18:40:00,83.48,83.49,83.445,83.465,437100000.0
2009-11-12 18:41:00,83.465,83.465,83.435,83.465,141900000.0
2009-11-12 18:42:00,83.465,83.465,83.43,83.435,346900000.0
2009-11-12 18:43:00,83.44,83.485,83.44,83.475,282000000.0
2009-11-12 18:44:00,83.475,83.55,83.475,83.55,443700000.0
2009-11-12 18:45:00,83.55,83.595,83.55,83.58,197400000.0
2009-11-12 18:46:00,83.58,83.665,83.58,83.645,432600000.0
2009-11-12 18:47:00,83.645,83.65,83.62,83.635,262700000.0
2009-11-12 18:48:00,83.635,83.65,83.55,83.55,320800000.0
2009-11-12 18:49:00,83.55,83.575,83.545,83.545,714400000.0
2009-11-12 18:50:00,83.545,83.585,83.535,83.555,492800000.0
2009-11-12 18:51:00,83.56,83.61,83.56,83.575,355800000.0
2009-11-12 18:52:00,83.575,83.585,83.565,83.58,258100000.0
2009-11-12 18:53:00,83.58,83.6,83.55,83.6,343400000.0
2009-11-12 18:54:00,83.6,83.605,83.55,83.55,229000000.0
2009-11-12 18:55:00,83.55,83.555,83.485,83.535,434200000.0
2009-11-12 18:56:00,83.535,83.575,83.515,83.57,536400000.0
2009-11-12 18:57:00,83.57,83.575,83.555,83.56,126900000.0
2009-11-12 18:58:00,83.555,83.57,83.52,83.545,275700000.0
2009-11-12 18:59:00,83.545,83.605,83.545,83.605,238200000.0
2009-11-12 19:00:00,83.605,83.625,83.59,83.615,436200000.0
2009-11-12 19:01:00,83.61,83.615,83.54,83.58,525199999.0
2009-11-12 19:02:00,83.575,83.6,83.56,83.6,538099998.0
2009-11-12 19:03:00,83.6,83.65,83.6,83.65,203800000.0
2009-11-12 19:04:00,83.65,83.67,83.605,83.605,299900000.0
2009-11-12 19:05:00,83.6,83.605,83.53,83.56,403399999.0
2009-11-12 19:06:00,83.565,83.585,83.565,83.575,318700001.0
2009-11-12 19:07:00,83.57,83.575,83.535,83.55,296000000.0
2009-11-12 19:08:00,83.55,83.58,83.55,83.57,220600000.0
2009-11-12 19:09:00,83.57,83.62,83.57,83.62,515500000.0
2009-11-12 19:10:00,83.615,83.62,83.58,83.58,245500000.0
2009-11-12 19:11:00,83.575,83.615,83.555,83.61,475699999.0
2009-11-12 19:12:00,83.615,83.615,83.58,83.58,381100000.0
2009-11-12 19:13:00,83.58,83.6,83.58,83.595,355300000.0
2009-11-12 19:14:00,83.595,83.605,83.59,83.595,307200000.0
2009-11-12 19:15:00,83.595,83.595,83.585,83.585,299000000.0
2009-11-12 19:16:00,83.585,83.61,83.585,83.595,201100000.0
2009-11-12 19:17:00,83.595,83.63,83.595,83.63,304500000.0
2009-11-12 19:18:00,83.63,83.64,83.59,83.64,416900000.0
2009-11-12 19:19:00,83.64,83.675,83.63,83.63,296000000.0
2009-11-12 19:20:00,83.63,83.655,83.63,83.655,265500000.0
2009-11-12 19:21:00,83.655,83.67,83.635,83.665,203500000.0
2009-11-12 19:22:00,83.665,83.675,83.655,83.665,120500000.0
2009-11-12 19:23:00,83.665,83.675,83.63,83.63,277400000.0
2009-11-12 19:24:00,83.64,83.64,83.61,83.625,213200000.0
2009-11-12 19:25:00,83.62,83.625,83.615,83.62,55200000.0
2009-11-12 19:26:00,83.62,83.625,83.62,83.62,151200000.0
2009-11-12 19:27:00,83.62,83.63,83.62,83.625,80800000.0
2009-11-12 19:28:00,83.625,83.655,83.625,83.655,160300000.0
2009-11-12 19:29:00,83.655,83.655,83.645,83.645,167400000.0
2009-11-12 19:30:00,83.645,83.645,83.61,83.625,452100002.0
2009-11-12 19:31:00,83.625,83.635,83.595,83.595,342500000.0
2009-11-12 19:32:00,83.595,83.605,83.59,83.59,440400000.0
2009-11-12 19:33:00,83.59,83.595,83.545,83.545,661500000.0
2009-11-12 19:34:00,83.545,83.59,83.545,83.56,456700000.0
2009-11-12 19:35:00,83.56,83.625,83.56,83.625,403900000.0
2009-11-12 19:36:00,83.625,83.645,83.61,83.645,350200000.0
2009-11-12 19:37:00,83.645,83.645,83.625,83.63,248600000.0
2009-11-12 19:38:00,83.625,83.635,83.59,83.59,352600000.0
2009-11-12 19:39:00,83.59,83.615,83.585,83.605,431400000.0
2009-11-12 19:40:00,83.605,83.605,83.6,83.605,192100000.0
2009-11-12 19:41:00,83.605,83.64,83.605,83.63,222399999.0
2009-11-12 19:42:00,83.63,83.63,83.61,83.62,91600000.0
2009-11-12 19:43:00,83.62,83.63,83.61,83.61,462900001.0
2009-11-12 19:44:00,83.615,83.615,83.605,83.605,101100000.0
2009-11-12 19:45:00,83.61,83.62,83.605,83.62,169500000.0
2009-11-12 19:46:00,83.61,83.61,83.575,83.575,362800000.0
2009-11-12 19:47:00,83.575,83.595,83.57,83.58,443300000.0
2009-11-12 19:48:00,83.58,83.595,83.57,83.57,327200000.0
2009-11-12 19:49:00,83.575,83.635,83.575,83.635,373200000.0
2009-11-12 19:50:00,83.635,83.66,83.63,83.66,365500000.0
2009-11-12 19:51:00,83.66,83.715,83.655,83.7,540299999.0
2009-11-12 19:52:00,83.7,83.715,83.7,83.705,231100000.0
2009-11-12 19:53:00,83.705,83.705,83.655,83.665,306900000.0
2009-11-12 19:54:00,83.67,83.69,83.665,83.685,174000000.0
2009-11-12 19:55:00,83.685,83.685,83.65,83.65,428100000.0
2009-11-12 19:56:00,83.65,83.65,83.615,83.625,299900000.0
2009-11-12 19:57:00,83.625,83.645,83.57,83.575,188400000.0
2009-11-12 19:58:00,83.565,83.6,83.555,83.6,541200000.0
2009-11-12 19:59:00,83.6,83.615,83.59,83.605,367100001.0
2009-11-12 20:00:00,83.605,83.61,83.59,83.595,278800000.0
2009-11-12 20:01:00,83.595,83.665,83.59,83.62,450100001.0
2009-11-12 20:02:00,83.62,83.685,83.605,83.64,744800001.0
2009-11-12 20:03:00,83.64,83.685,83.635,83.64,549800000.0
2009-11-12 20:04:00,83.635,83.665,83.595,83.63,938700001.0
2009-11-12 20:05:00,83.63,83.63,83.585,83.595,610600000.0
2009-11-12 20:06:00,83.595,83.605,83.56,83.56,556500000.0
2009-11-12 20:07:00,83.555,83.555,83.44,83.45,729700000.0
2009-11-12 20:08:00,83.45,83.475,83.445,83.455,396000000.0
2009-11-12 20:09:00,83.455,83.465,83.405,83.415,577700000.0
2009-11-12 20:10:00,83.42,83.425,83.37,83.37,623500000.0
2009-11-12 20:11:00,83.375,83.43,83.375,83.43,604900000.0
2009-11-12 20:12:00,83.43,83.45,83.425,83.45,549100000.0
2009-11-12 20:13:00,83.45,83.45,83.395,83.395,473500001.0
2009-11-12 20:14:00,83.395,83.415,83.355,83.41,445500000.0
2009-11-12 20:15:00,83.41,83.44,83.41,83.425,376700000.0
2009-11-12 20:16:00,83.43,83.445,83.41,83.435,585100001.0
2009-11-12 20:17:00,83.435,83.53,83.435,83.515,400999999.0
2009-11-12 20:18:00,83.515,83.515,83.475,83.48,430399999.0
2009-11-12 20:19:00,83.48,83.5,83.465,83.485,493300000.0
2009-11-12 20:20:00,83.485,83.515,83.485,83.515,455600001.0
2009-11-12 20:21:00,83.515,83.52,83.46,83.46,366100000.0
2009-11-12 20:22:00,83.46,83.495,83.46,83.495,286699999.0
2009-11-12 20:23:00,83.495,83.495,83.475,83.485,277500001.0
2009-11-12 20:24:00,83.485,83.5,83.44,83.5,400500001.0
2009-11-12 20:25:00,83.5,83.5,83.455,83.455,267000000.0
2009-11-12 20:26:00,83.455,83.455,83.425,83.43,417999999.0
2009-11-12 20:27:00,83.43,83.445,83.395,83.445,453700000.0
2009-11-12 20:28:00,83.445,83.46,83.445,83.455,176900000.0
2009-11-12 20:29:00,83.455,83.475,83.44,83.47,371899997.0
2009-11-12 20:30:00,83.465,83.475,83.425,83.425,281900000.0
2009-11-12 20:31:00,83.425,83.445,83.425,83.44,337300000.0
2009-11-12 20:32:00,83.44,83.48,83.44,83.475,288000000.0
2009-11-12 20:33:00,83.475,83.49,83.47,83.47,336600000.0
2009-11-12 20:34:00,83.47,83.48,83.455,83.47,118800000.0
2009-11-12 20:35:00,83.47,83.475,83.45,83.455,273800000.0
2009-11-12 20:36:00,83.45,83.48,83.45,83.48,249499999.0
2009-11-12 20:37:00,83.48,83.5,83.48,83.48,473299999.0
2009-11-12 20:38:00,83.48,83.505,83.48,83.495,296100000.0
2009-11-12 20:39:00,83.495,83.515,83.485,83.51,370899999.0
2009-11-12 20:40:00,83.51,83.515,83.5,83.515,461100001.0
2009-11-12 20:41:00,83.515,83.53,83.51,83.51,296400000.0
2009-11-12 20:42:00,83.515,83.515,83.485,83.485,177300000.0
2009-11-12 20:43:00,83.485,83.5,83.465,83.49,345400002.0
2009-11-12 20:44:00,83.485,83.5,83.485,83.485,286000000.0
2009-11-12 20:45:00,83.485,83.51,83.475,83.505,115600000.0
2009-11-12 20:46:00,83.505,83.59,83.505,83.585,721400002.0
2009-11-12 20:47:00,83.585,83.6,83.58,83.59,554500000.0
2009-11-12 20:48:00,83.59,83.61,83.57,83.575,584899999.0
2009-11-12 20:49:00,83.585,83.585,83.575,83.58,178200000.0
2009-11-12 20:50:00,83.58,83.585,83.575,83.575,211700000.0
2009-11-12 20:51:00,83.575,83.585,83.56,83.56,280999999.0
2009-11-12 20:52:00,83.56,83.58,83.56,83.565,533000000.0
2009-11-12 20:53:00,83.565,83.565,83.555,83.555,123700000.0
2009-11-12 20:54:00,83.555,83.555,83.53,83.54,226300000.0
2009-11-12 20:55:00,83.535,83.535,83.525,83.53,504100002.0
2009-11-12 20:56:00,83.535,83.535,83.505,83.515,255000000.0
2009-11-12 20:57:00,83.515,83.52,83.49,83.505,342100001.0
2009-11-12 20:58:00,83.505,83.53,83.505,83.515,364800001.0
2009-11-12 20:59:00,83.525,83.535,83.515,83.53,75200000.0
2009-11-12 21:00:00,83.53,83.53,83.505,83.525,321700000.0
2009-11-12 21:01:00,83.52,83.525,83.5,83.51,294900000.0
2009-11-12 21:02:00,83.51,83.53,83.51,83.525,240200000.0
2009-11-12 21:03:00,83.525,83.55,83.515,83.535,431000000.0
2009-11-12 21:04:00,83.535,83.575,83.535,83.575,579000000.0
2009-11-12 21:05:00,83.575,83.58,83.545,83.56,489799999.0
2009-11-12 21:06:00,83.555,83.59,83.555,83.59,352300000.0
2009-11-12 21:07:00,83.59,83.62,83.59,83.62,333099999.0
2009-11-12 21:08:00,83.62,83.65,83.615,83.63,367900000.0
2009-11-12 21:09:00,83.63,83.64,83.605,83.605,455100000.0
2009-11-12 21:10:00,83.605,83.62,83.59,83.605,443500000.0
2009-11-12 21:11:00,83.605,83.625,83.59,83.59,212600000.0
2009-11-12 21:12:00,83.585,83.585,83.535,83.545,383700000.0
2009-11-12 21:13:00,83.545,83.56,83.535,83.545,301900000.0
2009-11-12 21:14:00,83.54,83.6,83.54,83.595,479099999.0
2009-11-12 21:15:00,83.595,83.6,83.565,83.58,509800000.0
2009-11-12 21:16:00,83.58,83.58,83.57,83.57,191300000.0
2009-11-12 21:17:00,83.57,83.58,83.51,83.535,441400000.0
2009-11-12 21:18:00,83.53,83.55,83.525,83.535,417900000.0
2009-11-12 21:19:00,83.535,83.54,83.51,83.51,230900000.0
2009-11-12 21:20:00,83.51,83.515,83.5,83.515,255000002.0
2009-11-12 21:21:00,83.515,83.53,83.495,83.495,249900000.0
2009-11-12 21:22:00,83.495,83.51,83.48,83.48,188400000.0
2009-11-12 21:23:00,83.48,83.56,83.48,83.54,270699998.0
2009-11-12 21:24:00,83.54,83.54,83.505,83.505,261100000.0
2009-11-12 21:25:00,83.5,83.525,83.495,83.52,472999999.0
2009-11-12 21:26:00,83.525,83.53,83.505,83.505,584800000.0
2009-11-12 21:27:00,83.505,83.515,83.505,83.51,246500000.0
2009-11-12 21:28:00,83.51,83.515,83.47,83.47,343400000.0
2009-11-12 21:29:00,83.475,83.505,83.465,83.495,352900000.0
2009-11-12 21:30:00,83.495,83.505,83.49,83.49,242800000.0
2009-11-12 21:31:00,83.49,83.5,83.49,83.495,176800000.0
2009-11-12 21:32:00,83.495,83.53,83.495,83.52,661899998.0
2009-11-12 21:33:00,83.52,83.54,83.515,83.53,231900000.0
2009-11-12 21:34:00,83.535,83.535,83.515,83.525,170300000.0
2009-11-12 21:35:00,83.525,83.525,83.515,83.515,49600000.0
2009-11-12 21:36:00,83.515,83.54,83.515,83.515,309800001.0
2009-11-12 21:37:00,83.515,83.525,83.495,83.495,125500000.0
2009-11-12 21:38:00,83.49,83.505,83.485,83.495,236000000.0
2009-11-12 21:39:00,83.495,83.505,83.48,83.49,410599999.0
2009-11-12 21:40:00,83.49,83.495,83.47,83.48,335600000.0
2009-11-12 21:41:00,83.485,83.485,83.46,83.465,260100000.0
2009-11-12 21:42:00,83.465,83.465,83.435,83.435,329000000.0
2009-11-12 21:43:00,83.435,83.435,83.415,83.42,569999999.0
2009-11-12 21:44:00,83.415,83.42,83.4,83.41,392699999.0
2009-11-12 21:45:00,83.41,83.425,83.395,83.4,258600000.0
2009-11-12 21:46:00,83.4,83.41,83.38,83.38,282800000.0
2009-11-12 21:47:00,83.38,83.38,83.36,83.365,243299999.0
2009-11-12 21:48:00,83.365,83.395,83.365,83.37,355500000.0
2009-11-12 21:49:00,83.37,83.38,83.345,83.345,309600001.0
2009-11-12 21:50:00,83.34,83.345,83.325,83.34,335599999.0
2009-11-12 21:51:00,83.34,83.37,83.335,83.365,291200000.0
2009-11-12 21:52:00,83.36,83.395,83.36,83.395,186000000.0
2009-11-12 21:53:00,83.395,83.395,83.365,83.375,208400000.0
2009-11-12 21:54:00,83.375,83.4,83.37,83.39,299000000.0
2009-11-12 21:55:00,83.39,83.39,83.38,83.38,335300000.0
2009-11-12 21:56:00,83.38,83.39,83.355,83.385,225000000.0
2009-11-12 21:57:00,83.385,83.385,83.315,83.315,416300000.0
2009-11-12 21:58:00,83.315,83.325,83.3,83.32,626599999.0
2009-11-12 21:59:00,83.32,83.335,83.31,83.32,267700000.0
2009-11-12 22:00:00,83.32,83.33,83.31,83.315,262900000.0
2009-11-12 22:01:00,83.315,83.33,83.31,83.32,295600000.0
2009-11-12 22:02:00,83.32,83.335,83.32,83.325,207100000.0
2009-11-12 22:03:00,83.325,83.33,83.3,83.305,359900000.0
2009-11-12 22:04:00,83.305,83.305,83.255,83.255,458200000.0
2009-11-12 22:05:00,83.265,83.295,83.255,83.275,459700000.0
2009-11-12 22:06:00,83.275,83.285,83.26,83.275,556300002.0
2009-11-12 22:07:00,83.28,83.28,83.27,83.275,297400000.0
2009-11-12 22:08:00,83.275,83.275,83.26,83.26,176800000.0
2009-11-12 22:09:00,83.26,83.26,83.24,83.24,289199999.0
2009-11-12 22:10:00,83.24,83.265,83.24,83.245,534200000.0
2009-11-12 22:11:00,83.245,83.27,83.245,83.26,244600000.0
2009-11-12 22:12:00,83.26,83.26,83.245,83.25,164400001.0
2009-11-12 22:13:00,83.25,83.25,83.23,83.245,314799999.0
2009-11-12 22:14:00,83.24,83.275,83.235,83.27,255800000.0
2009-11-12 22:15:00,83.27,83.295,83.27,83.29,171400000.0
2009-11-12 22:16:00,83.29,83.31,83.29,83.295,176600000.0
2009-11-12 22:17:00,83.295,83.305,83.285,83.29,66200000.0
2009-11-12 22:18:00,83.29,83.3,83.28,83.3,103100000.0
2009-11-12 22:19:00,83.3,83.355,83.295,83.325,311299999.0
2009-11-12 22:20:00,83.325,83.33,83.31,83.325,209700000.0
2009-11-12 22:21:00,83.325,83.335,83.32,83.325,446200000.0
2009-11-12 22:22:00,83.325,83.33,83.315,83.325,384300000.0
2009-11-12 22:23:00,83.325,83.33,83.32,83.33,353100001.0
2009-11-12 22:24:00,83.325,83.345,83.325,83.335,323600000.0
2009-11-12 22:25:00,83.335,83.385,83.33,83.38,582200000.0
2009-11-12 22:26:00,83.38,83.38,83.355,83.36,247600000.0
2009-11-12 22:27:00,83.36,83.36,83.335,83.34,252600000.0
2009-11-12 22:28:00,83.335,83.365,83.32,83.34,287800000.0
2009-11-12 22:29:00,83.34,83.355,83.315,83.315,371999999.0
2009-11-12 22:30:00,83.315,83.335,83.275,83.28,556200000.0
2009-11-12 22:31:00,83.28,83.315,83.28,83.31,538899999.0
2009-11-12 22:32:00,83.31,83.325,83.29,83.325,408800001.0
2009-11-12 22:33:00,83.325,83.35,83.315,83.34,404800000.0
2009-11-12 22:34:00,83.335,83.365,83.335,83.345,440500000.0
2009-11-12 22:35:00,83.35,83.37,83.335,83.345,441800000.0
2009-11-12 22:36:00,83.345,83.365,83.315,83.325,609500000.0
2009-11-12 22:37:00,83.325,83.33,83.305,83.31,361100001.0
2009-11-12 22:38:00,83.305,83.305,83.28,83.285,653900002.0
2009-11-12 22:39:00,83.285,83.3,83.27,83.285,748500000.0
2009-11-12 22:40:00,83.285,83.335,83.285,83.31,876799999.0
2009-11-12 22:41:00,83.31,83.32,83.275,83.295,348000000.0
2009-11-12 22:42:00,83.295,83.3,83.285,83.295,670299999.0
2009-11-12 22:43:00,83.29,83.325,83.29,83.3,547700000.0
2009-11-12 22:44:00,83.3,83.32,83.295,83.32,325300000.0
2009-11-12 22:45:00,83.33,83.355,83.32,83.35,605600001.0
2009-11-12 22:46:00,83.35,83.35,83.35,83.35,30900000.0
2009-11-12 22:47:00,83.35,83.35,83.305,83.31,416100000.0
2009-11-12 22:48:00,83.31,83.34,83.31,83.34,373800001.0
2009-11-12 22:49:00,83.34,83.345,83.325,83.34,476900000.0
2009-11-12 22:50:00,83.34,83.34,83.305,83.33,594799998.0
2009-11-12 22:51:00,83.33,83.335,83.315,83.315,525400000.0
2009-11-12 22:52:00,83.32,83.33,83.3,83.31,381100001.0
2009-11-12 22:53:00,83.31,83.32,83.31,83.31,285400000.0
2009-11-12 22:54:00,83.31,83.335,83.3,83.335,200500000.0
2009-11-12 22:55:00,83.335,83.36,83.335,83.36,269000001.0
2009-11-12 22:56:00,83.36,83.405,83.36,83.385,461699999.0
2009-11-12 22:57:00,83.38,83.42,83.375,83.415,463100000.0
2009-11-12 22:58:00,83.415,83.415,83.405,83.41,91900000.0
2009-11-12 22:59:00,83.42,83.44,83.415,83.425,380800000.0
2009-11-12 23:00:00,83.425,83.425,83.385,83.39,287400000.0
2009-11-12 23:01:00,83.4,83.4,83.335,83.36,49900000.0
2009-11-12 23:02:00,83.36,83.36,83.345,83.35,67900000.0
2009-11-12 23:03:00,83.35,83.355,83.345,83.345,24500000.0
2009-11-12 23:04:00,83.35,83.36,83.345,83.36,30700000.0
2009-11-12 23:05:00,83.355,83.355,83.35,83.35,43600000.0
2009-11-12 23:06:00,83.35,83.355,83.35,83.35,43400000.0
2009-11-12 23:07:00,83.35,83.35,83.345,83.345,28100000.0
2009-11-12 23:08:00,83.34,83.355,83.34,83.35,33800000.0
2009-11-12 23:09:00,83.345,83.355,83.345,83.35,36500000.0
2009-11-12 23:10:00,83.35,83.35,83.345,83.345,32500000.0
2009-11-12 23:11:00,83.345,83.37,83.345,83.37,47500000.0
2009-11-12 23:12:00,83.375,83.385,83.365,83.37,182900000.0
2009-11-12 23:13:00,83.37,83.38,83.37,83.38,68700000.0
2009-11-12 23:14:00,83.38,83.385,83.38,83.38,11500000.0
2009-11-12 23:15:00,83.38,83.39,83.38,83.38,128400000.0
2009-11-12 23:16:00,83.38,83.38,83.375,83.38,76600000.0
2009-11-12 23:17:00,83.38,83.385,83.37,83.38,145100000.0
2009-11-12 23:18:00,83.38,83.4,83.38,83.39,74200000.0
2009-11-12 23:19:00,83.385,83.39,83.385,83.39,27000000.0
2009-11-12 23:20:00,83.39,83.42,83.39,83.415,100900000.0
2009-11-12 23:21:00,83.415,83.415,83.405,83.415,59200000.0
2009-11-12 23:22:00,83.415,83.42,83.415,83.415,125100000.0
2009-11-12 23:23:00,83.415,83.43,83.4,83.41,157000000.0
2009-11-12 23:24:00,83.41,83.425,83.4,83.4,69300000.0
2009-11-12 23:25:00,83.4,83.415,83.4,83.41,76300000.0
2009-11-12 23:26:00,83.41,83.42,83.41,83.41,65200000.0
2009-11-12 23:27:00,83.41,83.415,83.405,83.41,102800000.0
2009-11-12 23:28:00,83.415,83.425,83.415,83.425,17600000.0
2009-11-12 23:29:00,83.425,83.43,83.415,83.425,99000000.0
2009-11-12 23:30:00,83.425,83.425,83.41,83.415,78600000.0
2009-11-12 23:31:00,83.415,83.415,83.415,83.415,14400000.0
2009-11-12 23:32:00,83.415,83.435,83.41,83.435,36900000.0
2009-11-12 23:33:00,83.43,83.435,83.42,83.425,68200000.0
2009-11-12 23:34:00,83.425,83.43,83.425,83.43,14400000.0
2009-11-12 23:35:00,83.425,83.425,83.425,83.425,21600000.0
2009-11-12 23:36:00,83.425,83.425,83.42,83.42,56500000.0
2009-11-12 23:37:00,83.425,83.43,83.425,83.43,13400000.0
2009-11-12 23:38:00,83.435,83.435,83.43,83.43,50200000.0
2009-11-12 23:39:00,83.43,83.445,83.43,83.435,82700000.0
2009-11-12 23:40:00,83.44,83.44,83.43,83.44,25800000.0
2009-11-12 23:41:00,83.435,83.435,83.42,83.43,87500000.0
2009-11-12 23:42:00,83.43,83.435,83.43,83.43,90800000.0
2009-11-12 23:43:00,83.43,83.43,83.43,83.43,34000000.0
2009-11-12 23:44:00,83.43,83.43,83.43,83.43,14000000.0
2009-11-12 23:45:00,83.43,83.445,83.43,83.43,217900000.0
2009-11-12 23:46:00,83.43,83.43,83.395,83.405,122600000.0
2009-11-12 23:47:00,83.41,83.415,83.405,83.415,45700000.0
2009-11-12 23:48:00,83.415,83.42,83.415,83.42,83700000.0
2009-11-12 23:49:00,83.42,83.435,83.41,83.425,149900000.0
2009-11-12 23:50:00,83.425,83.425,83.42,83.42,28000000.0
2009-11-12 23:51:00,83.425,83.44,83.42,83.435,135600000.0
2009-11-12 23:52:00,83.425,83.425,83.42,83.425,69300000.0
2009-11-12 23:53:00,83.425,83.44,83.425,83.43,100000000.0
2009-11-12 23:54:00,83.435,83.465,83.435,83.465,111100000.0
2009-11-12 23:55:00,83.47,83.47,83.45,83.45,163200000.0
2009-11-12 23:56:00,83.45,83.46,83.45,83.455,111600000.0
2009-11-12 23:57:00,83.455,83.46,83.45,83.455,110400000.0
2009-11-12 23:58:00,83.455,83.46,83.445,83.46,88300000.0
2009-11-12 23:59:00,83.445,83.45,83.415,83.44,247100000.0
2009-11-13 00:00:00,83.415,83.45,83.385,83.435,48100000.0
2009-11-13 00:01:00,83.405,83.44,83.4,83.435,23100000.0
2009-11-13 00:02:00,83.42,83.43,83.405,83.415,52800000.0
2009-11-13 00:03:00,83.42,83.42,83.41,83.42,20000000.0
2009-11-13 00:04:00,83.425,83.425,83.395,83.395,66500000.0
2009-11-13 00:05:00,83.395,83.395,83.38,83.38,23300000.0
2009-11-13 00:06:00,83.38,83.38,83.375,83.375,15000000.0
2009-11-13 00:07:00,83.38,83.385,83.37,83.38,36600000.0
2009-11-13 00:08:00,83.385,83.385,83.38,83.385,23000000.0
2009-11-13 00:09:00,83.38,83.38,83.375,83.375,12800000.0
2009-11-13 00:10:00,83.375,83.38,83.355,83.37,20300000.0
2009-11-13 00:11:00,83.375,83.385,83.37,83.38,43000000.0
2009-11-13 00:12:00,83.38,83.39,83.375,83.38,17000000.0
2009-11-13 00:13:00,83.38,83.4,83.38,83.395,34700000.0
2009-11-13 00:14:00,83.4,83.4,83.395,83.4,15800000.0
2009-11-13 00:15:00,83.4,83.4,83.395,83.395,11500000.0
2009-11-13 00:16:00,83.39,83.39,83.36,83.365,40100000.0
2009-11-13 00:17:00,83.365,83.37,83.335,83.355,33000000.0
2009-11-13 00:18:00,83.355,83.36,83.34,83.345,53500000.0
2009-11-13 00:19:00,83.345,83.345,83.34,83.345,19600000.0
2009-11-13 00:20:00,83.345,83.36,83.345,83.355,39900000.0
2009-11-13 00:21:00,83.355,83.37,83.35,83.36,50400000.0
2009-11-13 00:22:00,83.36,83.36,83.345,83.35,73500000.0
2009-11-13 00:23:00,83.335,83.34,83.325,83.34,70400000.0
2009-11-13 00:24:00,83.335,83.335,83.325,83.325,16300000.0
2009-11-13 00:25:00,83.325,83.335,83.32,83.32,25200000.0
2009-11-13 00:26:00,83.32,83.32,83.31,83.315,16900000.0
2009-11-13 00:27:00,83.31,83.33,83.305,83.31,39900000.0
2009-11-13 00:28:00,83.32,83.33,83.32,83.32,48100000.0
2009-11-13 00:29:00,83.32,83.33,83.305,83.31,67200000.0
2009-11-13 00:30:00,83.315,83.32,83.285,83.31,128800000.0
2009-11-13 00:31:00,83.31,83.315,83.305,83.315,31200000.0
2009-11-13 00:32:00,83.31,83.32,83.31,83.32,14000000.0
2009-11-13 00:33:00,83.32,83.32,83.315,83.315,25600000.0
2009-11-13 00:34:00,83.315,83.335,83.31,83.335,66200000.0
2009-11-13 00:35:00,83.33,83.34,83.315,83.33,86400000.0
2009-11-13 00:36:00,83.335,83.34,83.325,83.325,36800000.0
2009-11-13 00:37:00,83.335,83.335,83.335,83.335,4800000.0
2009-11-13 00:38:00,83.33,83.33,83.33,83.33,7400000.0
2009-11-13 00:39:00,83.335,83.35,83.335,83.34,14700000.0
2009-11-13 00:40:00,83.355,83.36,83.345,83.36,53300000.0
2009-11-13 00:41:00,83.35,83.365,83.35,83.365,25900000.0
2009-11-13 00:42:00,83.365,83.375,83.365,83.375,26400000.0
2009-11-13 00:43:00,83.365,83.42,83.365,83.41,44100000.0
2009-11-13 00:44:00,83.405,83.405,83.385,83.4,80000000.0
2009-11-13 00:45:00,83.4,83.405,83.395,83.405,85300000.0
2009-11-13 00:46:00,83.4,83.415,83.4,83.415,44400000.0
2009-11-13 00:47:00,83.43,83.43,83.425,83.43,25000000.0
2009-11-13 00:48:00,83.42,83.43,83.42,83.425,43600000.0
2009-11-13 00:49:00,83.425,83.425,83.415,83.415,28000000.0
2009-11-13 00:50:00,83.415,83.465,83.41,83.425,109700000.0
2009-11-13 00:51:00,83.425,83.45,83.425,83.45,42700000.0
2009-11-13 00:52:00,83.47,83.47,83.455,83.455,48000000.0
2009-11-13 00:53:00,83.465,83.465,83.46,83.465,21600000.0
2009-11-13 00:54:00,83.47,83.47,83.455,83.46,22500000.0
2009-11-13 00:55:00,83.46,83.485,83.46,83.485,53400000.0
2009-11-13 00:56:00,83.485,83.495,83.455,83.475,142400000.0
2009-11-13 00:57:00,83.485,83.485,83.47,83.475,58700000.0
2009-11-13 00:58:00,83.48,83.485,83.475,83.485,27600000.0
2009-11-13 00:59:00,83.5,83.505,83.48,83.49,59100000.0
2009-11-13 01:00:00,83.495,83.52,83.485,83.49,111100000.0
2009-11-13 01:01:00,83.495,83.5,83.48,83.49,81800000.0
2009-11-13 01:02:00,83.49,83.49,83.49,83.49,8000000.0
2009-11-13 01:03:00,83.49,83.49,83.49,83.49,5200000.0
2009-11-13 01:04:00,83.495,83.495,83.49,83.495,14800000.0
2009-11-13 01:05:00,83.49,83.495,83.49,83.495,5200000.0
2009-11-13 01:06:00,83.461,83.483,83.446,83.48,224100000.0
2009-11-13 01:07:00,83.49,83.49,83.48,83.48,24600000.0
2009-11-13 01:08:00,83.48,83.48,83.48,83.48,15200000.0
2009-11-13 01:09:00,83.48,83.495,83.47,83.495,35200000.0
2009-11-13 01:10:00,83.49,83.505,83.485,83.505,40600000.0
2009-11-13 01:11:00,83.505,83.51,83.49,83.505,112800000.0
2009-11-13 01:12:00,83.51,83.51,83.5,83.5,33000000.0
2009-11-13 01:13:00,83.5,83.51,83.5,83.51,3200000.0
2009-11-13 01:14:00,83.51,83.515,83.505,83.515,46400000.0
2009-11-13 01:15:00,83.515,83.525,83.5,83.51,56000000.0
2009-11-13 01:16:00,83.51,83.52,83.51,83.52,13400000.0
2009-11-13 01:17:00,83.52,83.605,83.52,83.575,175400000.0
2009-11-13 01:18:00,83.58,83.605,83.58,83.6,84400000.0
2009-11-13 01:19:00,83.595,83.6,83.595,83.6,28100000.0
2009-11-13 01:20:00,83.6,83.625,83.6,83.625,53700000.0
2009-11-13 01:21:00,83.615,83.615,83.565,83.59,142600000.0
2009-11-13 01:22:00,83.59,83.605,83.59,83.59,18400000.0
2009-11-13 01:23:00,83.59,83.6,83.575,83.595,144300000.0
2009-11-13 01:24:00,83.595,83.63,83.59,83.59,112400000.0
2009-11-13 01:25:00,83.59,83.59,83.565,83.565,46800000.0
2009-11-13 01:26:00,83.565,83.605,83.565,83.595,109000000.0
2009-11-13 01:27:00,83.595,83.61,83.585,83.59,71700000.0
2009-11-13 01:28:00,83.59,83.59,83.59,83.59,20900000.0
2009-11-13 01:29:00,83.59,83.615,83.59,83.605,72400000.0
2009-11-13 01:30:00,83.6,83.635,83.6,83.61,218500000.0
2009-11-13 01:31:00,83.61,83.61,83.57,83.57,103900000.0
2009-11-13 01:32:00,83.57,83.575,83.545,83.555,234400000.0
2009-11-13 01:33:00,83.565,83.605,83.56,83.595,65100000.0
2009-11-13 01:34:00,83.595,83.6,83.545,83.55,127100000.0
2009-11-13 01:35:00,83.55,83.57,83.54,83.545,177200000.0
2009-11-13 01:36:00,83.555,83.555,83.545,83.55,49600000.0
2009-11-13 01:37:00,83.55,83.555,83.55,83.55,69600000.0
2009-11-13 01:38:00,83.545,83.55,83.53,83.545,31200000.0
2009-11-13 01:39:00,83.54,83.575,83.53,83.575,107200000.0
2009-11-13 01:40:00,83.575,83.58,83.575,83.58,16000000.0
2009-11-13 01:41:00,83.58,83.58,83.57,83.58,19200000.0
2009-11-13 01:42:00,83.575,83.58,83.545,83.56,72400000.0
2009-11-13 01:43:00,83.55,83.55,83.525,83.525,48400000.0
2009-11-13 01:44:00,83.525,83.525,83.515,83.52,93200000.0
2009-11-13 01:45:00,83.52,83.525,83.51,83.525,129100000.0
2009-11-13 01:46:00,83.525,83.545,83.525,83.54,104500000.0
2009-11-13 01:47:00,83.54,83.54,83.53,83.535,42400000.0
2009-11-13 01:48:00,83.535,83.555,83.535,83.545,152200000.0
2009-11-13 01:49:00,83.54,83.545,83.54,83.54,44200000.0
2009-11-13 01:50:00,83.54,83.54,83.53,83.54,65900000.0
2009-11-13 01:51:00,83.54,83.545,83.53,83.535,34500000.0
2009-11-13 01:52:00,83.535,83.535,83.535,83.535,4800000.0
2009-11-13 01:53:00,83.53,83.53,83.505,83.525,93800000.0
2009-11-13 01:54:00,83.525,83.54,83.515,83.53,186900000.0
2009-11-13 01:55:00,83.53,83.53,83.5,83.5,134100000.0
2009-11-13 01:56:00,83.5,83.52,83.495,83.51,101000000.0
2009-11-13 01:57:00,83.51,83.52,83.49,83.5,116800000.0
2009-11-13 01:58:00,83.495,83.505,83.49,83.495,76800000.0
2009-11-13 01:59:00,83.49,83.515,83.49,83.5,22400000.0
2009-11-13 02:00:00,83.505,83.54,83.505,83.535,58300000.0
2009-11-13 02:01:00,83.535,83.535,83.5,83.515,97500000.0
2009-11-13 02:02:00,83.515,83.515,83.475,83.495,156300000.0
2009-11-13 02:03:00,83.495,83.525,83.49,83.51,181400000.0
2009-11-13 02:04:00,83.51,83.535,83.505,83.525,171800000.0
2009-11-13 02:05:00,83.525,83.53,83.52,83.53,98400000.0
2009-11-13 02:06:00,83.525,83.55,83.52,83.535,144600000.0
2009-11-13 02:07:00,83.535,83.535,83.52,83.525,119400000.0
2009-11-13 02:08:00,83.53,83.54,83.52,83.53,97400000.0
2009-11-13 02:09:00,83.53,83.54,83.525,83.54,98300000.0
2009-11-13 02:10:00,83.54,83.565,83.535,83.565,193800000.0
2009-11-13 02:11:00,83.565,83.58,83.56,83.56,98700000.0
2009-11-13 02:12:00,83.565,83.575,83.54,83.555,152500000.0
2009-11-13 02:13:00,83.555,83.57,83.52,83.555,286200000.0
2009-11-13 02:14:00,83.555,83.56,83.535,83.535,178500000.0
2009-11-13 02:15:00,83.54,83.56,83.535,83.535,182600000.0
2009-11-13 02:16:00,83.535,83.57,83.535,83.565,183600000.0
2009-11-13 02:17:00,83.56,83.605,83.555,83.6,155400000.0
2009-11-13 02:18:00,83.595,83.62,83.565,83.575,163100000.0
2009-11-13 02:19:00,83.575,83.595,83.575,83.575,148900000.0
2009-11-13 02:20:00,83.575,83.585,83.575,83.58,57700000.0
2009-11-13 02:21:00,83.58,83.58,83.565,83.565,82300000.0
2009-11-13 02:22:00,83.565,83.57,83.53,83.53,148700000.0
2009-11-13 02:23:00,83.52,83.54,83.52,83.53,303300000.0
2009-11-13 02:24:00,83.53,83.57,83.53,83.535,280400000.0
2009-11-13 02:25:00,83.535,83.54,83.52,83.53,123300000.0
2009-11-13 02:26:00,83.53,83.555,83.525,83.53,214000000.0
2009-11-13 02:27:00,83.535,83.545,83.535,83.545,96100000.0
2009-11-13 02:28:00,83.545,83.55,83.525,83.525,210800000.0
2009-11-13 02:29:00,83.525,83.56,83.525,83.555,252500000.0
2009-11-13 02:30:00,83.54,83.57,83.54,83.555,165100000.0
2009-11-13 02:31:00,83.555,83.56,83.525,83.53,135100000.0
2009-11-13 02:32:00,83.53,83.55,83.525,83.535,133800000.0
2009-11-13 02:33:00,83.535,83.545,83.515,83.515,182900000.0
2009-11-13 02:34:00,83.51,83.54,83.51,83.525,157700000.0
2009-11-13 02:35:00,83.53,83.575,83.53,83.555,161600000.0
2009-11-13 02:36:00,83.545,83.57,83.545,83.565,124200000.0
2009-11-13 02:37:00,83.565,83.575,83.555,83.57,122900000.0
2009-11-13 02:38:00,83.57,83.575,83.57,83.575,57800000.0
2009-11-13 02:39:00,83.58,83.58,83.535,83.54,277800000.0
2009-11-13 02:40:00,83.535,83.54,83.52,83.535,252500000.0
2009-11-13 02:41:00,83.53,83.54,83.495,83.495,289100000.0
2009-11-13 02:42:00,83.49,83.515,83.465,83.515,194999999.0
2009-11-13 02:43:00,83.51,83.525,83.505,83.51,304100000.0
2009-11-13 02:44:00,83.51,83.515,83.47,83.51,314300000.0
2009-11-13 02:45:00,83.51,83.525,83.505,83.51,207600000.0
2009-11-13 02:46:00,83.5,83.525,83.5,83.515,239500000.0
2009-11-13 02:47:00,83.515,83.515,83.5,83.505,235200000.0
2009-11-13 02:48:00,83.505,83.505,83.495,83.5,203599999.0
2009-11-13 02:49:00,83.5,83.515,83.495,83.495,228000000.0
2009-11-13 02:50:00,83.495,83.5,83.485,83.495,242000000.0
2009-11-13 02:51:00,83.495,83.545,83.495,83.54,162900000.0
2009-11-13 02:52:00,83.535,83.555,83.535,83.555,80800000.0
2009-11-13 02:53:00,83.55,83.6,83.55,83.585,202400000.0
2009-11-13 02:54:00,83.58,83.595,83.54,83.57,431600000.0
2009-11-13 02:55:00,83.57,83.57,83.54,83.555,648100000.0
2009-11-13 02:56:00,83.555,83.58,83.55,83.56,180600000.0
2009-11-13 02:57:00,83.565,83.57,83.55,83.57,192400000.0
2009-11-13 02:58:00,83.57,83.57,83.54,83.545,195600000.0
2009-11-13 02:59:00,83.545,83.57,83.535,83.54,533500000.0
2009-11-13 03:00:00,83.54,83.56,83.525,83.55,430000000.0
2009-11-13 03:01:00,83.55,83.55,83.525,83.535,121700000.0
2009-11-13 03:02:00,83.535,83.545,83.525,83.535,233800000.0
2009-11-13 03:03:00,83.535,83.57,83.535,83.55,202400000.0
2009-11-13 03:04:00,83.55,83.57,83.55,83.565,260800000.0
2009-11-13 03:05:00,83.56,83.565,83.535,83.54,220800000.0
2009-11-13 03:06:00,83.54,83.54,83.53,83.535,45700000.0
2009-11-13 03:07:00,83.54,83.545,83.515,83.525,350000000.0
2009-11-13 03:08:00,83.525,83.54,83.52,83.52,110000000.0
2009-11-13 03:09:00,83.52,83.535,83.505,83.52,276300000.0
2009-11-13 03:10:00,83.52,83.535,83.515,83.525,502000000.0
2009-11-13 03:11:00,83.52,83.53,83.515,83.515,260500000.0
2009-11-13 03:12:00,83.515,83.515,83.49,83.5,287200000.0
2009-11-13 03:13:00,83.5,83.5,83.485,83.49,173000000.0
2009-11-13 03:14:00,83.49,83.49,83.48,83.485,116800000.0
2009-11-13 03:15:00,83.48,83.5,83.48,83.49,181700000.0
2009-11-13 03:16:00,83.49,83.505,83.49,83.49,115700000.0
2009-11-13 03:17:00,83.49,83.505,83.49,83.5,156200000.0
2009-11-13 03:18:00,83.495,83.495,83.475,83.475,147800000.0
2009-11-13 03:19:00,83.475,83.48,83.46,83.465,292200000.0
2009-11-13 03:20:00,83.465,83.49,83.455,83.48,253600000.0
2009-11-13 03:21:00,83.48,83.495,83.46,83.47,422800001.0
2009-11-13 03:22:00,83.47,83.5,83.465,83.475,422300000.0
2009-11-13 03:23:00,83.48,83.49,83.465,83.48,390200000.0
2009-11-13 03:24:00,83.48,83.545,83.475,83.505,270800000.0
2009-11-13 03:25:00,83.505,83.515,83.495,83.515,119300000.0
2009-11-13 03:26:00,83.51,83.53,83.495,83.515,141800000.0
2009-11-13 03:27:00,83.525,83.53,83.5,83.5,134600000.0
2009-11-13 03:28:00,83.5,83.515,83.495,83.495,205100000.0
2009-11-13 03:29:00,83.495,83.51,83.485,83.51,142600000.0
2009-11-13 03:30:00,83.51,83.525,83.49,83.5,239200001.0
2009-11-13 03:31:00,83.5,83.515,83.5,83.505,101000000.0
2009-11-13 03:32:00,83.505,83.505,83.495,83.495,85600000.0
2009-11-13 03:33:00,83.495,83.5,83.45,83.455,419100000.0
2009-11-13 03:34:00,83.45,83.45,83.425,83.43,218200000.0
2009-11-13 03:35:00,83.43,83.445,83.43,83.445,249800001.0
2009-11-13 03:36:00,83.445,83.45,83.43,83.43,165900000.0
2009-11-13 03:37:00,83.43,83.43,83.39,83.395,327700000.0
2009-11-13 03:38:00,83.39,83.465,83.39,83.46,375400000.0
2009-11-13 03:39:00,83.46,83.47,83.445,83.445,234400000.0
2009-11-13 03:40:00,83.445,83.465,83.445,83.465,173800000.0
2009-11-13 03:41:00,83.465,83.465,83.455,83.455,138500000.0
2009-11-13 03:42:00,83.455,83.46,83.45,83.45,108699999.0
2009-11-13 03:43:00,83.445,83.465,83.445,83.465,105600000.0
2009-11-13 03:44:00,83.475,83.49,83.475,83.475,308000000.0
2009-11-13 03:45:00,83.47,83.49,83.47,83.485,209800000.0
2009-11-13 03:46:00,83.485,83.485,83.47,83.47,150300000.0
2009-11-13 03:47:00,83.47,83.47,83.46,83.465,138000000.0
2009-11-13 03:48:00,83.46,83.47,83.46,83.465,167900000.0
2009-11-13 03:49:00,83.465,83.48,83.465,83.47,161200000.0
2009-11-13 03:50:00,83.47,83.47,83.47,83.47,140000000.0
2009-11-13 03:51:00,83.47,83.485,83.47,83.48,100800000.0
2009-11-13 03:52:00,83.475,83.495,83.475,83.49,117000000.0
2009-11-13 03:53:00,83.49,83.49,83.48,83.48,234499999.0
2009-11-13 03:54:00,83.47,83.48,83.46,83.47,286399999.0
2009-11-13 03:55:00,83.47,83.475,83.465,83.47,226500000.0
2009-11-13 03:56:00,83.47,83.475,83.465,83.47,104400000.0
2009-11-13 03:57:00,83.465,83.48,83.465,83.47,48400000.0
2009-11-13 03:58:00,83.47,83.485,83.465,83.475,60200000.0
2009-11-13 03:59:00,83.48,83.49,83.475,83.48,226000000.0
2009-11-13 04:00:00,83.485,83.485,83.465,83.475,162900000.0
2009-11-13 04:01:00,83.475,83.5,83.47,83.48,105600000.0
2009-11-13 04:02:00,83.48,83.49,83.47,83.49,172100000.0
2009-11-13 04:03:00,83.485,83.49,83.475,83.475,41000000.0
2009-11-13 04:04:00,83.485,83.49,83.475,83.485,45600000.0
2009-11-13 04:05:00,83.485,83.5,83.485,83.5,36400000.0
2009-11-13 04:06:00,83.49,83.515,83.49,83.505,95200000.0
2009-11-13 04:07:00,83.51,83.51,83.475,83.48,68800000.0
2009-11-13 04:08:00,83.48,83.49,83.475,83.485,56000000.0
2009-11-13 04:09:00,83.485,83.495,83.48,83.495,15300000.0
2009-11-13 04:10:00,83.49,83.505,83.475,83.48,74900000.0
2009-11-13 04:11:00,83.48,83.49,83.475,83.485,122200000.0
2009-11-13 04:12:00,83.49,83.5,83.48,83.48,131300000.0
2009-11-13 04:13:00,83.48,83.48,83.465,83.465,94600000.0
2009-11-13 04:14:00,83.47,83.485,83.465,83.48,91600000.0
2009-11-13 04:15:00,83.48,83.5,83.475,83.5,193000000.0
2009-11-13 04:16:00,83.495,83.52,83.49,83.52,282400000.0
2009-11-13 04:17:00,83.515,83.525,83.505,83.51,139200000.0
2009-11-13 04:18:00,83.51,83.51,83.5,83.5,72200000.0
2009-11-13 04:19:00,83.5,83.52,83.5,83.52,54800000.0
2009-11-13 04:20:00,83.525,83.53,83.5,83.505,114000000.0
2009-11-13 04:21:00,83.51,83.51,83.505,83.505,39200000.0
2009-11-13 04:22:00,83.505,83.505,83.475,83.49,126700000.0
2009-11-13 04:23:00,83.49,83.51,83.49,83.5,168000000.0
2009-11-13 04:24:00,83.515,83.515,83.495,83.51,185600000.0
2009-11-13 04:25:00,83.51,83.535,83.51,83.525,153800000.0
2009-11-13 04:26:00,83.525,83.53,83.52,83.53,108800000.0
2009-11-13 04:27:00,83.535,83.54,83.52,83.54,32800000.0
2009-11-13 04:28:00,83.535,83.535,83.53,83.53,174400000.0
2009-11-13 04:29:00,83.53,83.555,83.53,83.54,148800000.0
2009-11-13 04:30:00,83.54,83.54,83.525,83.535,263400000.0
2009-11-13 04:31:00,83.535,83.535,83.53,83.53,8800000.0
2009-11-13 04:32:00,83.525,83.54,83.52,83.535,103300000.0
2009-11-13 04:33:00,83.53,83.53,83.5,83.51,193100000.0
2009-11-13 04:34:00,83.505,83.515,83.495,83.495,96600000.0
2009-11-13 04:35:00,83.495,83.51,83.495,83.5,56800000.0
2009-11-13 04:36:00,83.495,83.505,83.495,83.505,149800000.0
2009-11-13 04:37:00,83.51,83.525,83.495,83.52,202400000.0
2009-11-13 04:38:00,83.52,83.535,83.51,83.51,156200000.0
2009-11-13 04:39:00,83.51,83.52,83.505,83.51,130400000.0
2009-11-13 04:40:00,83.51,83.51,83.49,83.49,44000000.0
2009-11-13 04:41:00,83.49,83.5,83.49,83.49,183500000.0
2009-11-13 04:42:00,83.49,83.5,83.49,83.495,158600000.0
2009-11-13 04:43:00,83.495,83.5,83.49,83.5,52200000.0
2009-11-13 04:44:00,83.5,83.505,83.5,83.505,28000000.0
2009-11-13 04:45:00,83.505,83.515,83.5,83.505,88600000.0
2009-11-13 04:46:00,83.505,83.505,83.485,83.495,197900000.0
2009-11-13 04:47:00,83.5,83.5,83.49,83.49,44000000.0
2009-11-13 04:48:00,83.49,83.5,83.49,83.49,71700000.0
2009-11-13 04:49:00,83.485,83.49,83.48,83.49,64200000.0
2009-11-13 04:50:00,83.49,83.495,83.475,83.475,181300000.0
2009-11-13 04:51:00,83.475,83.495,83.475,83.49,131500000.0
2009-11-13 04:52:00,83.48,83.49,83.48,83.485,89500000.0
2009-11-13 04:53:00,83.485,83.495,83.48,83.49,188400000.0
2009-11-13 04:54:00,83.49,83.495,83.475,83.49,158300000.0
2009-11-13 04:55:00,83.485,83.5,83.465,83.48,155900000.0
2009-11-13 04:56:00,83.48,83.5,83.475,83.49,124800000.0
2009-11-13 04:57:00,83.49,83.505,83.49,83.495,94600000.0
2009-11-13 04:58:00,83.495,83.51,83.495,83.5,160400000.0
2009-11-13 04:59:00,83.495,83.495,83.485,83.485,52200000.0
2009-11-13 05:00:00,83.485,83.5,83.485,83.495,98200000.0
2009-11-13 05:01:00,83.495,83.505,83.49,83.5,72800000.0
2009-11-13 05:02:00,83.5,83.53,83.5,83.52,189400000.0
2009-11-13 05:03:00,83.52,83.555,83.52,83.535,122600000.0
2009-11-13 05:04:00,83.535,83.535,83.51,83.525,160000000.0
2009-11-13 05:05:00,83.525,83.53,83.52,83.525,140800000.0
2009-11-13 05:06:00,83.525,83.54,83.525,83.53,128000000.0
2009-11-13 05:07:00,83.53,83.55,83.525,83.55,189500000.0
2009-11-13 05:08:00,83.555,83.57,83.555,83.565,144000000.0
2009-11-13 05:09:00,83.55,83.55,83.51,83.51,254700000.0
2009-11-13 05:10:00,83.515,83.52,83.495,83.515,205900000.0
2009-11-13 05:11:00,83.515,83.545,83.515,83.52,294000000.0
2009-11-13 05:12:00,83.52,83.52,83.495,83.51,177800000.0
2009-11-13 05:13:00,83.515,83.52,83.505,83.515,134800000.0
2009-11-13 05:14:00,83.525,83.53,83.52,83.52,60000000.0
2009-11-13 05:15:00,83.52,83.53,83.52,83.53,61900000.0
2009-11-13 05:16:00,83.53,83.55,83.53,83.535,255500000.0
2009-11-13 05:17:00,83.535,83.575,83.535,83.575,183500000.0
2009-11-13 05:18:00,83.575,83.58,83.56,83.565,186300000.0
2009-11-13 05:19:00,83.57,83.57,83.555,83.555,54000000.0
2009-11-13 05:20:00,83.555,83.555,83.5,83.505,190600000.0
2009-11-13 05:21:00,83.505,83.505,83.475,83.475,293700000.0
2009-11-13 05:22:00,83.475,83.495,83.475,83.495,179300000.0
2009-11-13 05:23:00,83.495,83.52,83.485,83.515,82400000.0
2009-11-13 05:24:00,83.515,83.525,83.505,83.51,112000000.0
2009-11-13 05:25:00,83.5,83.51,83.5,83.505,48100000.0
2009-11-13 05:26:00,83.515,83.515,83.49,83.505,184200000.0
2009-11-13 05:27:00,83.51,83.51,83.49,83.505,177700000.0
2009-11-13 05:28:00,83.505,83.515,83.5,83.515,119400000.0
2009-11-13 05:29:00,83.515,83.515,83.49,83.505,104800000.0
2009-11-13 05:30:00,83.51,83.55,83.505,83.55,116300000.0
2009-11-13 05:31:00,83.55,83.56,83.535,83.55,151000000.0
2009-11-13 05:32:00,83.545,83.565,83.535,83.545,142500000.0
2009-11-13 05:33:00,83.55,83.56,83.545,83.555,59400000.0
2009-11-13 05:34:00,83.56,83.565,83.555,83.56,75200000.0
2009-11-13 05:35:00,83.56,83.565,83.55,83.555,97200000.0
2009-11-13 05:36:00,83.565,83.565,83.545,83.555,43300000.0
2009-11-13 05:37:00,83.555,83.56,83.55,83.56,62500000.0
2009-11-13 05:38:00,83.56,83.56,83.535,83.54,91300000.0
2009-11-13 05:39:00,83.54,83.545,83.525,83.545,87200000.0
2009-11-13 05:40:00,83.545,83.545,83.53,83.535,67300000.0
2009-11-13 05:41:00,83.53,83.54,83.53,83.53,98400000.0
2009-11-13 05:42:00,83.545,83.555,83.54,83.55,204800000.0
2009-11-13 05:43:00,83.55,83.55,83.54,83.55,25400000.0
2009-11-13 05:44:00,83.498,83.536,83.498,83.532,253000000.0
2009-11-13 05:45:00,83.55,83.55,83.545,83.55,43200000.0
2009-11-13 05:46:00,83.545,83.55,83.54,83.545,54000000.0
2009-11-13 05:47:00,83.55,83.555,83.55,83.555,50000000.0
2009-11-13 05:48:00,83.555,83.555,83.545,83.555,63300000.0
2009-11-13 05:49:00,83.555,83.575,83.545,83.565,156000000.0
2009-11-13 05:50:00,83.56,83.57,83.56,83.565,64200000.0
2009-11-13 05:51:00,83.57,83.57,83.56,83.565,29900000.0
2009-11-13 05:52:00,83.565,83.575,83.565,83.575,14400000.0
2009-11-13 05:53:00,83.57,83.58,83.56,83.58,60000000.0
2009-11-13 05:54:00,83.58,83.58,83.575,83.575,28200000.0
2009-11-13 05:55:00,83.575,83.58,83.565,83.575,97700000.0
2009-11-13 05:56:00,83.575,83.575,83.565,83.57,56800000.0
2009-11-13 05:57:00,83.57,83.57,83.555,83.555,61000000.0
2009-11-13 05:58:00,83.545,83.545,83.515,83.54,100200000.0
2009-11-13 05:59:00,83.54,83.54,83.5,83.505,45700000.0
2009-11-13 06:00:00,83.515,83.52,83.5,83.5,27200000.0
2009-11-13 06:01:00,83.5,83.5,83.5,83.5,31200000.0
2009-11-13 06:02:00,83.5,83.505,83.495,83.495,32800000.0
2009-11-13 06:03:00,83.49,83.495,83.48,83.485,60000000.0
2009-11-13 06:04:00,83.485,83.485,83.475,83.475,58600000.0
2009-11-13 06:05:00,83.475,83.495,83.475,83.485,111400000.0
2009-11-13 06:06:00,83.49,83.49,83.475,83.48,62800000.0
2009-11-13 06:07:00,83.48,83.49,83.48,83.485,57700000.0
2009-11-13 06:08:00,83.48,83.48,83.47,83.475,49600000.0
2009-11-13 06:09:00,83.48,83.49,83.475,83.475,65800000.0
2009-11-13 06:10:00,83.475,83.48,83.47,83.475,45600000.0
2009-11-13 06:11:00,83.475,83.495,83.475,83.495,38400000.0
2009-11-13 06:12:00,83.495,83.5,83.485,83.5,76000000.0
2009-11-13 06:13:00,83.5,83.51,83.5,83.51,7200000.0
2009-11-13 06:14:00,83.51,83.51,83.495,83.495,15200000.0
2009-11-13 06:15:00,83.49,83.49,83.475,83.49,68000000.0
2009-11-13 06:16:00,83.495,83.515,83.495,83.51,22400000.0
2009-11-13 06:17:00,83.515,83.515,83.495,83.505,90200000.0
2009-11-13 06:18:00,83.5,83.51,83.485,83.49,83400000.0
2009-11-13 06:19:00,83.49,83.49,83.48,83.48,68400000.0
2009-11-13 06:20:00,83.48,83.49,83.48,83.49,72300000.0
2009-11-13 06:21:00,83.485,83.5,83.48,83.5,88500000.0
2009-11-13 06:22:00,83.5,83.525,83.48,83.485,136000000.0
2009-11-13 06:23:00,83.485,83.485,83.46,83.47,140800000.0
2009-11-13 06:24:00,83.475,83.52,83.475,83.5,153100000.0
2009-11-13 06:25:00,83.495,83.495,83.44,83.46,316300000.0
2009-11-13 06:26:00,83.455,83.485,83.445,83.485,119200000.0
2009-11-13 06:27:00,83.485,83.485,83.455,83.46,155900000.0
2009-11-13 06:28:00,83.46,83.48,83.46,83.47,91400000.0
2009-11-13 06:29:00,83.47,83.475,83.445,83.46,248800000.0
2009-11-13 06:30:00,83.465,83.465,83.455,83.46,76800000.0
2009-11-13 06:31:00,83.465,83.48,83.455,83.47,169400000.0
2009-11-13 06:32:00,83.47,83.495,83.47,83.495,147700000.0
2009-11-13 06:33:00,83.495,83.495,83.46,83.475,141200000.0
2009-11-13 06:34:00,83.475,83.475,83.46,83.475,72000000.0
2009-11-13 06:35:00,83.475,83.485,83.475,83.475,72000000.0
2009-11-13 06:36:00,83.475,83.475,83.475,83.475,9600000.0
2009-11-13 06:37:00,83.475,83.48,83.46,83.475,102000000.0
2009-11-13 06:38:00,83.48,83.485,83.475,83.485,49600000.0
2009-11-13 06:39:00,83.465,83.475,83.46,83.475,86500000.0
2009-11-13 06:40:00,83.475,83.485,83.475,83.485,45600000.0
2009-11-13 06:41:00,83.485,83.495,83.47,83.48,212200000.0
2009-11-13 06:42:00,83.485,83.5,83.48,83.49,70900000.0
2009-11-13 06:43:00,83.495,83.495,83.49,83.49,107700000.0
2009-11-13 06:44:00,83.49,83.49,83.465,83.475,123600000.0
2009-11-13 06:45:00,83.475,83.485,83.46,83.47,69600000.0
2009-11-13 06:46:00,83.47,83.475,83.44,83.455,100500000.0
2009-11-13 06:47:00,83.455,83.455,83.44,83.445,98800000.0
2009-11-13 06:48:00,83.445,83.45,83.425,83.435,187400000.0
2009-11-13 06:49:00,83.44,83.445,83.43,83.435,260100000.0
2009-11-13 06:50:00,83.435,83.44,83.43,83.44,158300000.0
2009-11-13 06:51:00,83.44,83.45,83.43,83.45,83400000.0
2009-11-13 06:52:00,83.45,83.455,83.45,83.455,74700000.0
2009-11-13 06:53:00,83.455,83.48,83.455,83.48,80200000.0
2009-11-13 06:54:00,83.475,83.495,83.475,83.495,66400000.0
2009-11-13 06:55:00,83.49,83.495,83.475,83.48,84700000.0
2009-11-13 06:56:00,83.485,83.49,83.475,83.475,137200000.0
2009-11-13 06:57:00,83.475,83.49,83.47,83.49,163300000.0
2009-11-13 06:58:00,83.49,83.49,83.465,83.485,211000000.0
2009-11-13 06:59:00,83.48,83.49,83.475,83.49,74400000.0
2009-11-13 07:00:00,83.485,83.49,83.475,83.48,86400000.0
2009-11-13 07:01:00,83.485,83.51,83.485,83.505,81000000.0
2009-11-13 07:02:00,83.505,83.505,83.5,83.505,21600000.0
2009-11-13 07:03:00,83.505,83.52,83.505,83.52,18200000.0
2009-11-13 07:04:00,83.515,83.515,83.51,83.51,188000000.0
2009-11-13 07:05:00,83.51,83.51,83.49,83.5,102500000.0
2009-11-13 07:06:00,83.495,83.505,83.48,83.48,108100000.0
2009-11-13 07:07:00,83.475,83.5,83.475,83.5,48300000.0
2009-11-13 07:08:00,83.495,83.5,83.49,83.49,44800000.0
2009-11-13 07:09:00,83.49,83.5,83.49,83.5,61800000.0
2009-11-13 07:10:00,83.5,83.505,83.5,83.5,12000000.0
2009-11-13 07:11:00,83.5,83.505,83.49,83.505,100600000.0
2009-11-13 07:12:00,83.505,83.51,83.505,83.505,32800000.0
2009-11-13 07:13:00,83.505,83.505,83.475,83.48,178400000.0
2009-11-13 07:14:00,83.485,83.485,83.47,83.475,120600000.0
2009-11-13 07:15:00,83.475,83.49,83.475,83.485,126600000.0
2009-11-13 07:16:00,83.485,83.515,83.485,83.505,51500000.0
2009-11-13 07:17:00,83.5,83.515,83.47,83.5,99000000.0
2009-11-13 07:18:00,83.5,83.54,83.5,83.54,338299999.0
2009-11-13 07:19:00,83.535,83.535,83.495,83.495,189000000.0
2009-11-13 07:20:00,83.5,83.5,83.485,83.495,117400000.0
2009-11-13 07:21:00,83.49,83.505,83.485,83.5,182700000.0
2009-11-13 07:22:00,83.495,83.515,83.495,83.5,99500000.0
2009-11-13 07:23:00,83.5,83.51,83.5,83.51,61900000.0
2009-11-13 07:24:00,83.51,83.515,83.505,83.51,91600000.0
2009-11-13 07:25:00,83.51,83.515,83.51,83.51,134000000.0
2009-11-13 07:26:00,83.51,83.51,83.5,83.5,40400000.0
2009-11-13 07:27:00,83.505,83.51,83.49,83.49,112900000.0
2009-11-13 07:28:00,83.49,83.49,83.475,83.48,191600000.0
2009-11-13 07:29:00,83.48,83.52,83.48,83.52,234300000.0
2009-11-13 07:30:00,83.52,83.52,83.495,83.495,185400000.0
2009-11-13 07:31:00,83.495,83.515,83.495,83.515,132500000.0
2009-11-13 07:32:00,83.515,83.52,83.5,83.5,305700000.0
2009-11-13 07:33:00,83.5,83.51,83.5,83.505,81900000.0
2009-11-13 07:34:00,83.505,83.52,83.505,83.52,110800000.0
2009-11-13 07:35:00,83.52,83.52,83.52,83.52,2400000.0
2009-11-13 07:36:00,83.515,83.535,83.505,83.505,190399999.0
2009-11-13 07:37:00,83.51,83.51,83.51,83.51,36000000.0
2009-11-13 07:38:00,83.51,83.51,83.505,83.51,107400000.0
2009-11-13 07:39:00,83.51,83.515,83.505,83.515,133600000.0
2009-11-13 07:40:00,83.515,83.53,83.515,83.525,168400000.0
2009-11-13 07:41:00,83.525,83.525,83.515,83.515,169200000.0
2009-11-13 07:42:00,83.515,83.525,83.515,83.515,127300000.0
2009-11-13 07:43:00,83.515,83.525,83.515,83.525,181700000.0
2009-11-13 07:44:00,83.52,83.52,83.505,83.505,93800000.0
2009-11-13 07:45:00,83.5,83.51,83.49,83.51,268500000.0
2009-11-13 07:46:00,83.51,83.51,83.495,83.495,162100000.0
2009-11-13 07:47:00,83.495,83.505,83.495,83.5,22600000.0
2009-11-13 07:48:00,83.5,83.525,83.5,83.52,227700000.0
2009-11-13 07:49:00,83.525,83.53,83.52,83.52,191900000.0
2009-11-13 07:50:00,83.52,83.52,83.5,83.51,305100000.0
2009-11-13 07:51:00,83.515,83.535,83.505,83.51,270200000.0
2009-11-13 07:52:00,83.51,83.525,83.51,83.515,187600000.0
2009-11-13 07:53:00,83.515,83.525,83.51,83.52,295500000.0
2009-11-13 07:54:00,83.52,83.52,83.49,83.505,181000000.0
2009-11-13 07:55:00,83.505,83.505,83.5,83.505,23400000.0
2009-11-13 07:56:00,83.505,83.54,83.495,83.535,327500000.0
2009-11-13 07:57:00,83.53,83.545,83.53,83.535,159400000.0
2009-11-13 07:58:00,83.535,83.535,83.515,83.52,240900000.0
2009-11-13 07:59:00,83.515,83.545,83.51,83.525,202800000.0
2009-11-13 08:00:00,83.525,83.535,83.515,83.515,80800000.0
2009-11-13 08:01:00,83.515,83.52,83.505,83.51,96800000.0
2009-11-13 08:02:00,83.505,83.53,83.505,83.52,136200000.0
2009-11-13 08:03:00,83.52,83.535,83.515,83.535,168800000.0
2009-11-13 08:04:00,83.53,83.54,83.515,83.515,172700000.0
2009-11-13 08:05:00,83.525,83.535,83.505,83.535,273600000.0
2009-11-13 08:06:00,83.535,83.535,83.525,83.525,90400000.0
2009-11-13 08:07:00,83.525,83.54,83.515,83.515,107600000.0
2009-11-13 08:08:00,83.51,83.53,83.505,83.505,137200000.0
2009-11-13 08:09:00,83.505,83.53,83.505,83.525,44800000.0
2009-11-13 08:10:00,83.525,83.535,83.52,83.535,87200000.0
2009-11-13 08:11:00,83.535,83.555,83.535,83.55,60800000.0
2009-11-13 08:12:00,83.555,83.565,83.54,83.565,189200000.0
2009-11-13 08:13:00,83.56,83.565,83.555,83.565,48000000.0
2009-11-13 08:14:00,83.555,83.565,83.555,83.565,34400000.0
2009-11-13 08:15:00,83.56,83.56,83.525,83.53,60000000.0
2009-11-13 08:16:00,83.525,83.56,83.525,83.55,56000000.0
2009-11-13 08:17:00,83.55,83.565,83.55,83.565,72800000.0
2009-11-13 08:18:00,83.565,83.565,83.55,83.555,84000000.0
2009-11-13 08:19:00,83.555,83.565,83.535,83.535,43200000.0
2009-11-13 08:20:00,83.54,83.545,83.535,83.54,136800000.0
2009-11-13 08:21:00,83.54,83.54,83.525,83.525,173100000.0
2009-11-13 08:22:00,83.53,83.53,83.525,83.525,18400000.0
2009-11-13 08:23:00,83.525,83.545,83.52,83.54,126700000.0
2009-11-13 08:24:00,83.54,83.545,83.54,83.54,79200000.0
2009-11-13 08:25:00,83.54,83.545,83.515,83.52,213600000.0
2009-11-13 08:26:00,83.525,83.53,83.515,83.52,95600000.0
2009-11-13 08:27:00,83.525,83.53,83.52,83.52,82100000.0
2009-11-13 08:28:00,83.52,83.545,83.52,83.545,93400000.0
2009-11-13 08:29:00,83.54,83.555,83.54,83.55,77700000.0
2009-11-13 08:30:00,83.55,83.55,83.54,83.54,32800000.0
2009-11-13 08:31:00,83.54,83.54,83.525,83.535,153600000.0
2009-11-13 08:32:00,83.535,83.565,83.53,83.56,316200000.0
2009-11-13 08:33:00,83.555,83.56,83.555,83.56,126700000.0
2009-11-13 08:34:00,83.56,83.56,83.56,83.56,4800000.0
2009-11-13 08:35:00,83.555,83.56,83.545,83.55,115400000.0
2009-11-13 08:36:00,83.55,83.56,83.53,83.545,236900000.0
2009-11-13 08:37:00,83.545,83.55,83.525,83.525,111200000.0
2009-11-13 08:38:00,83.525,83.53,83.525,83.53,63200000.0
2009-11-13 08:39:00,83.535,83.535,83.49,83.51,173600000.0
2009-11-13 08:40:00,83.51,83.52,83.51,83.52,181300000.0
2009-11-13 08:41:00,83.52,83.525,83.495,83.51,202600000.0
2009-11-13 08:42:00,83.505,83.575,83.505,83.575,140900000.0
2009-11-13 08:43:00,83.585,83.595,83.555,83.565,337300000.0
2009-11-13 08:44:00,83.565,83.585,83.565,83.585,123900000.0
2009-11-13 08:45:00,83.58,83.62,83.58,83.605,177900000.0
2009-11-13 08:46:00,83.605,83.655,83.6,83.65,276000000.0
2009-11-13 08:47:00,83.645,83.67,83.635,83.665,238000000.0
2009-11-13 08:48:00,83.665,83.67,83.66,83.665,137000000.0
2009-11-13 08:49:00,83.67,83.705,83.67,83.7,313200000.0
2009-11-13 08:50:00,83.695,83.71,83.69,83.71,283300000.0
2009-11-13 08:51:00,83.705,83.78,83.705,83.76,381200000.0
2009-11-13 08:52:00,83.76,83.815,83.76,83.8,413600000.0
2009-11-13 08:53:00,83.8,83.82,83.79,83.79,205500000.0
2009-11-13 08:54:00,83.8,83.81,83.755,83.755,337699999.0
2009-11-13 08:55:00,83.755,83.775,83.755,83.76,393200000.0
2009-11-13 08:56:00,83.755,83.78,83.755,83.77,244800000.0
2009-11-13 08:57:00,83.77,83.78,83.765,83.775,161300000.0
2009-11-13 08:58:00,83.775,83.785,83.775,83.78,141700000.0
2009-11-13 08:59:00,83.78,83.81,83.78,83.805,219800000.0
2009-11-13 09:00:00,83.805,83.805,83.775,83.795,469800000.0
2009-11-13 09:01:00,83.795,83.81,83.775,83.81,473100000.0
2009-11-13 09:02:00,83.81,83.845,83.81,83.82,362100002.0
2009-11-13 09:03:00,83.82,83.825,83.795,83.805,334300002.0
2009-11-13 09:04:00,83.795,83.82,83.79,83.8,93200000.0
2009-11-13 09:05:00,83.795,83.805,83.775,83.775,264900000.0
2009-11-13 09:06:00,83.78,83.805,83.775,83.8,186600000.0
2009-11-13 09:07:00,83.785,83.795,83.775,83.785,336400000.0
2009-11-13 09:08:00,83.785,83.795,83.765,83.765,484000000.0
2009-11-13 09:09:00,83.765,83.795,83.745,83.775,314100000.0
2009-11-13 09:10:00,83.77,83.82,83.77,83.81,274100000.0
2009-11-13 09:11:00,83.805,83.85,83.8,83.825,210200000.0
2009-11-13 09:12:00,83.825,83.825,83.795,83.795,215600000.0
2009-11-13 09:13:00,83.795,83.805,83.77,83.77,320500000.0
2009-11-13 09:14:00,83.77,83.805,83.77,83.785,399100000.0
2009-11-13 09:15:00,83.78,83.78,83.76,83.77,119200000.0
2009-11-13 09:16:00,83.775,83.785,83.765,83.78,243600000.0
2009-11-13 09:17:00,83.78,83.795,83.775,83.785,92500000.0
2009-11-13 09:18:00,83.785,83.805,83.765,83.77,71400000.0
2009-11-13 09:19:00,83.77,83.795,83.77,83.785,171000000.0
2009-11-13 09:20:00,83.785,83.81,83.77,83.79,268000000.0
2009-11-13 09:21:00,83.795,83.795,83.77,83.77,258400000.0
2009-11-13 09:22:00,83.765,83.77,83.755,83.765,205700000.0
2009-11-13 09:23:00,83.765,83.765,83.755,83.755,149300000.0
2009-11-13 09:24:00,83.755,83.785,83.755,83.76,272200000.0
2009-11-13 09:25:00,83.76,83.78,83.76,83.775,131200000.0
2009-11-13 09:26:00,83.775,83.775,83.735,83.735,189200000.0
2009-11-13 09:27:00,83.74,83.75,83.73,83.73,183100000.0
2009-11-13 09:28:00,83.725,83.725,83.695,83.71,421800000.0
2009-11-13 09:29:00,83.705,83.75,83.685,83.725,294400000.0
2009-11-13 09:30:00,83.725,83.735,83.715,83.735,149700000.0
2009-11-13 09:31:00,83.735,83.75,83.715,83.725,388900000.0
2009-11-13 09:32:00,83.725,83.725,83.69,83.695,228000000.0
2009-11-13 09:33:00,83.695,83.715,83.685,83.7,366800000.0
2009-11-13 09:34:00,83.695,83.71,83.695,83.71,436700000.0
2009-11-13 09:35:00,83.71,83.73,83.705,83.73,136400000.0
2009-11-13 09:36:00,83.73,83.73,83.705,83.715,288799999.0
2009-11-13 09:37:00,83.715,83.725,83.71,83.72,298900000.0
2009-11-13 09:38:00,83.72,83.73,83.7,83.705,53200000.0
2009-11-13 09:39:00,83.71,83.71,83.685,83.69,210400000.0
2009-11-13 09:40:00,83.695,83.695,83.665,83.695,370000000.0
2009-11-13 09:41:00,83.695,83.755,83.695,83.745,149100000.0
2009-11-13 09:42:00,83.75,83.75,83.72,83.745,272600000.0
2009-11-13 09:43:00,83.745,83.775,83.735,83.765,431900000.0
2009-11-13 09:44:00,83.76,83.765,83.73,83.75,306400000.0
2009-11-13 09:45:00,83.75,83.76,83.745,83.75,236400000.0
2009-11-13 09:46:00,83.755,83.765,83.74,83.74,108800000.0
2009-11-13 09:47:00,83.74,83.755,83.735,83.75,322100000.0
2009-11-13 09:48:00,83.75,83.775,83.745,83.775,202800000.0
2009-11-13 09:49:00,83.775,83.82,83.775,83.82,126200000.0
2009-11-13 09:50:00,83.82,83.825,83.79,83.805,201300000.0
2009-11-13 09:51:00,83.81,83.81,83.785,83.79,266800000.0
2009-11-13 09:52:00,83.79,83.8,83.79,83.8,110600000.0
2009-11-13 09:53:00,83.795,83.815,83.79,83.805,137400000.0
2009-11-13 09:54:00,83.805,83.805,83.795,83.795,25100000.0
2009-11-13 09:55:00,83.8,83.8,83.775,83.78,198200000.0
2009-11-13 09:56:00,83.785,83.785,83.77,83.785,82800000.0
2009-11-13 09:57:00,83.785,83.8,83.775,83.785,283099999.0
2009-11-13 09:58:00,83.78,83.785,83.765,83.765,64700000.0
2009-11-13 09:59:00,83.765,83.775,83.76,83.77,206900000.0
2009-11-13 10:00:00,83.77,83.77,83.735,83.735,147800000.0
2009-11-13 10:01:00,83.73,83.76,83.73,83.74,210800000.0
2009-11-13 10:02:00,83.74,83.74,83.71,83.725,234800000.0
2009-11-13 10:03:00,83.72,83.72,83.715,83.72,100900000.0
2009-11-13 10:04:00,83.72,83.735,83.695,83.695,189700000.0
2009-11-13 10:05:00,83.69,83.725,83.68,83.7,352900001.0
2009-11-13 10:06:00,83.7,83.7,83.655,83.68,429100000.0
2009-11-13 10:07:00,83.675,83.675,83.635,83.635,102100000.0
2009-11-13 10:08:00,83.64,83.65,83.63,83.64,298600000.0
2009-11-13 10:09:00,83.635,83.665,83.63,83.64,222600000.0
2009-11-13 10:10:00,83.64,83.655,83.635,83.65,113900000.0
2009-11-13 10:11:00,83.645,83.685,83.645,83.68,195400000.0
2009-11-13 10:12:00,83.68,83.68,83.65,83.665,124100000.0
2009-11-13 10:13:00,83.675,83.695,83.675,83.675,206200000.0
2009-11-13 10:14:00,83.675,83.675,83.615,83.615,315500000.0
2009-11-13 10:15:00,83.61,83.64,83.6,83.64,357700000.0
2009-11-13 10:16:00,83.64,83.66,83.625,83.635,231600000.0
2009-11-13 10:17:00,83.635,83.69,83.635,83.665,527000000.0
2009-11-13 10:18:00,83.665,83.68,83.65,83.665,301800000.0
2009-11-13 10:19:00,83.665,83.665,83.625,83.655,218700000.0
2009-11-13 10:20:00,83.655,83.66,83.64,83.655,359800000.0
2009-11-13 10:21:00,83.655,83.685,83.655,83.67,287700000.0
2009-11-13 10:22:00,83.67,83.68,83.66,83.66,149200000.0
2009-11-13 10:23:00,83.66,83.69,83.66,83.68,166100000.0
2009-11-13 10:24:00,83.675,83.705,83.675,83.69,203000000.0
2009-11-13 10:25:00,83.69,83.695,83.67,83.695,212200000.0
2009-11-13 10:26:00,83.7,83.715,83.68,83.7,582800000.0
2009-11-13 10:27:00,83.7,83.705,83.67,83.685,182000000.0
2009-11-13 10:28:00,83.68,83.705,83.68,83.695,126100000.0
2009-11-13 10:29:00,83.69,83.69,83.665,83.665,141400000.0
2009-11-13 10:30:00,83.67,83.715,83.665,83.715,209400000.0
2009-11-13 10:31:00,83.715,83.715,83.685,83.695,165800000.0
2009-11-13 10:32:00,83.695,83.71,83.69,83.705,204200000.0
2009-11-13 10:33:00,83.7,83.71,83.685,83.695,156300000.0
2009-11-13 10:34:00,83.695,83.705,83.68,83.68,93200000.0
2009-11-13 10:35:00,83.685,83.715,83.685,83.705,166700000.0
2009-11-13 10:36:00,83.7,83.7,83.68,83.69,186200000.0
2009-11-13 10:37:00,83.69,83.695,83.68,83.685,148900000.0
2009-11-13 10:38:00,83.69,83.705,83.685,83.695,218100000.0
2009-11-13 10:39:00,83.695,83.705,83.675,83.675,228900000.0
2009-11-13 10:40:00,83.675,83.695,83.665,83.685,118100000.0
2009-11-13 10:41:00,83.685,83.705,83.665,83.695,260900000.0
2009-11-13 10:42:00,83.7,83.7,83.67,83.685,256100000.0
2009-11-13 10:43:00,83.685,83.685,83.67,83.675,172000000.0
2009-11-13 10:44:00,83.675,83.71,83.675,83.71,383400001.0
2009-11-13 10:45:00,83.71,83.71,83.645,83.665,194100000.0
2009-11-13 10:46:00,83.665,83.685,83.65,83.685,148200000.0
2009-11-13 10:47:00,83.69,83.69,83.67,83.68,179600000.0
2009-11-13 10:48:00,83.68,83.7,83.675,83.7,312399999.0
2009-11-13 10:49:00,83.695,83.715,83.695,83.695,326900000.0
2009-11-13 10:50:00,83.7,83.715,83.695,83.71,246500000.0
2009-11-13 10:51:00,83.705,83.71,83.695,83.71,116000000.0
2009-11-13 10:52:00,83.71,83.725,83.71,83.715,138100000.0
2009-11-13 10:53:00,83.72,83.725,83.705,83.72,240200000.0
2009-11-13 10:54:00,83.72,83.745,83.7,83.71,196700000.0
2009-11-13 10:55:00,83.71,83.73,83.7,83.725,263800000.0
2009-11-13 10:56:00,83.73,83.75,83.725,83.735,259800000.0
2009-11-13 10:57:00,83.73,83.74,83.705,83.71,236000000.0
2009-11-13 10:58:00,83.71,83.745,83.71,83.73,199600000.0
2009-11-13 10:59:00,83.73,83.76,83.73,83.74,182400000.0
2009-11-13 11:00:00,83.735,83.755,83.715,83.74,283200000.0
2009-11-13 11:01:00,83.74,83.745,83.7,83.71,345000000.0
2009-11-13 11:02:00,83.71,83.725,83.7,83.71,388400000.0
2009-11-13 11:03:00,83.72,83.72,83.69,83.695,227800000.0
2009-11-13 11:04:00,83.69,83.695,83.655,83.66,426100000.0
2009-11-13 11:05:00,83.66,83.66,83.64,83.645,302200000.0
2009-11-13 11:06:00,83.645,83.675,83.645,83.655,223200000.0
2009-11-13 11:07:00,83.655,83.66,83.625,83.65,376200000.0
2009-11-13 11:08:00,83.645,83.65,83.615,83.635,177800000.0
2009-11-13 11:09:00,83.63,83.655,83.62,83.635,425600000.0
2009-11-13 11:10:00,83.635,83.635,83.62,83.62,81000000.0
2009-11-13 11:11:00,83.62,83.62,83.57,83.575,252100000.0
2009-11-13 11:12:00,83.575,83.58,83.535,83.555,267500000.0
2009-11-13 11:13:00,83.55,83.615,83.545,83.585,338300000.0
2009-11-13 11:14:00,83.59,83.615,83.57,83.58,629000000.0
2009-11-13 11:15:00,83.575,83.595,83.55,83.55,446300000.0
2009-11-13 11:16:00,83.555,83.56,83.53,83.54,372900000.0
2009-11-13 11:17:00,83.535,83.545,83.52,83.535,182700000.0
2009-11-13 11:18:00,83.545,83.56,83.535,83.54,219500000.0
2009-11-13 11:19:00,83.55,83.56,83.525,83.545,257000000.0
2009-11-13 11:20:00,83.55,83.55,83.52,83.535,248300000.0
2009-11-13 11:21:00,83.525,83.525,83.44,83.48,329000000.0
2009-11-13 11:22:00,83.49,83.515,83.47,83.51,244900000.0
2009-11-13 11:23:00,83.52,83.535,83.5,83.5,209300000.0
2009-11-13 11:24:00,83.5,83.515,83.455,83.49,309300000.0
2009-11-13 11:25:00,83.49,83.5,83.445,83.45,348700000.0
2009-11-13 11:26:00,83.455,83.455,83.375,83.375,474800000.0
2009-11-13 11:27:00,83.365,83.405,83.33,83.405,621800001.0
2009-11-13 11:28:00,83.405,83.465,83.405,83.455,311500000.0
2009-11-13 11:29:00,83.455,83.465,83.44,83.45,262300000.0
2009-11-13 11:30:00,83.45,83.47,83.42,83.42,402700000.0
2009-11-13 11:31:00,83.425,83.445,83.415,83.43,453900000.0
2009-11-13 11:32:00,83.43,83.45,83.425,83.44,378400000.0
2009-11-13 11:33:00,83.44,83.445,83.38,83.38,355400000.0
2009-11-13 11:34:00,83.39,83.42,83.39,83.41,386000000.0
2009-11-13 11:35:00,83.41,83.435,83.405,83.435,199000000.0
2009-11-13 11:36:00,83.435,83.435,83.4,83.415,443200000.0
2009-11-13 11:37:00,83.415,83.43,83.4,83.43,331800000.0
2009-11-13 11:38:00,83.43,83.45,83.43,83.445,97400000.0
2009-11-13 11:39:00,83.44,83.445,83.38,83.405,359700000.0
2009-11-13 11:40:00,83.405,83.41,83.37,83.37,174800000.0
2009-11-13 11:41:00,83.37,83.395,83.355,83.36,267400000.0
2009-11-13 11:42:00,83.355,83.355,83.34,83.355,353800000.0
2009-11-13 11:43:00,83.355,83.37,83.335,83.355,307500000.0
2009-11-13 11:44:00,83.345,83.405,83.315,83.4,329900000.0
2009-11-13 11:45:00,83.4,83.425,83.385,83.415,403800000.0
2009-11-13 11:46:00,83.415,83.425,83.395,83.395,192400000.0
2009-11-13 11:47:00,83.395,83.395,83.365,83.385,224300000.0
2009-11-13 11:48:00,83.375,83.39,83.37,83.39,294800000.0
2009-11-13 11:49:00,83.39,83.405,83.385,83.4,251400000.0
2009-11-13 11:50:00,83.4,83.465,83.4,83.455,120800000.0
2009-11-13 11:51:00,83.455,83.455,83.435,83.445,103200000.0
2009-11-13 11:52:00,83.445,83.445,83.42,83.43,211100000.0
2009-11-13 11:53:00,83.43,83.43,83.41,83.415,346300000.0
2009-11-13 11:54:00,83.415,83.45,83.415,83.445,169700000.0
2009-11-13 11:55:00,83.44,83.44,83.36,83.37,274100000.0
2009-11-13 11:56:00,83.375,83.4,83.35,83.37,330400000.0
2009-11-13 11:57:00,83.37,83.41,83.345,83.345,372900000.0
2009-11-13 11:58:00,83.345,83.35,83.33,83.33,128800000.0
2009-11-13 11:59:00,83.345,83.395,83.335,83.395,485700000.0
2009-11-13 12:00:00,83.395,83.4,83.35,83.38,372200000.0
2009-11-13 12:01:00,83.38,83.385,83.355,83.365,321500000.0
2009-11-13 12:02:00,83.365,83.38,83.36,83.375,212000000.0
2009-11-13 12:03:00,83.375,83.375,83.32,83.355,404600000.0
2009-11-13 12:04:00,83.345,83.35,83.335,83.335,348400000.0
2009-11-13 12:05:00,83.335,83.345,83.31,83.34,262800000.0
2009-11-13 12:06:00,83.335,83.35,83.33,83.35,98300000.0
2009-11-13 12:07:00,83.35,83.35,83.31,83.31,306100000.0
2009-11-13 12:08:00,83.31,83.34,83.305,83.32,199800000.0
2009-11-13 12:09:00,83.32,83.33,83.29,83.305,457700000.0
2009-11-13 12:10:00,83.3,83.305,83.25,83.27,280900000.0
2009-11-13 12:11:00,83.27,83.285,83.25,83.255,186900000.0
2009-11-13 12:12:00,83.255,83.27,83.255,83.255,178000000.0
2009-11-13 12:13:00,83.255,83.275,83.255,83.255,285500000.0
2009-11-13 12:14:00,83.255,83.26,83.23,83.23,260600000.0
2009-11-13 12:15:00,83.23,83.25,83.22,83.22,203800000.0
2009-11-13 12:16:00,83.22,83.225,83.195,83.21,498300000.0
2009-11-13 12:17:00,83.205,83.235,83.2,83.23,298300000.0
2009-11-13 12:18:00,83.23,83.255,83.225,83.255,240100000.0
2009-11-13 12:19:00,83.255,83.265,83.23,83.23,456300000.0
2009-11-13 12:20:00,83.23,83.28,83.23,83.265,473200000.0
2009-11-13 12:21:00,83.265,83.3,83.255,83.3,190000000.0
2009-11-13 12:22:00,83.295,83.315,83.275,83.31,452500000.0
2009-11-13 12:23:00,83.315,83.32,83.27,83.28,329500000.0
2009-11-13 12:24:00,83.28,83.315,83.275,83.305,330300000.0
2009-11-13 12:25:00,83.305,83.33,83.3,83.32,269500000.0
2009-11-13 12:26:00,83.32,83.325,83.305,83.305,290300000.0
2009-11-13 12:27:00,83.305,83.325,83.3,83.3,225000000.0
2009-11-13 12:28:00,83.3,83.31,83.3,83.3,199200000.0
2009-11-13 12:29:00,83.3,83.315,83.285,83.3,391600000.0
2009-11-13 12:30:00,83.3,83.315,83.3,83.315,183600000.0
2009-11-13 12:31:00,83.315,83.315,83.29,83.31,180800000.0
2009-11-13 12:32:00,83.3,83.3,83.29,83.3,173600000.0
2009-11-13 12:33:00,83.295,83.3,83.285,83.285,125400000.0
2009-11-13 12:34:00,83.285,83.32,83.285,83.315,128100000.0
2009-11-13 12:35:00,83.32,83.32,83.3,83.3,220600000.0
2009-11-13 12:36:00,83.3,83.305,83.29,83.305,182600000.0
2009-11-13 12:37:00,83.305,83.31,83.285,83.3,145100000.0
2009-11-13 12:38:00,83.295,83.305,83.29,83.29,149800000.0
2009-11-13 12:39:00,83.29,83.315,83.29,83.31,96500000.0
2009-11-13 12:40:00,83.31,83.315,83.31,83.31,49900000.0
2009-11-13 12:41:00,83.31,83.315,83.305,83.305,57900000.0
2009-11-13 12:42:00,83.305,83.32,83.305,83.315,267800000.0
2009-11-13 12:43:00,83.315,83.355,83.315,83.35,284500000.0
2009-11-13 12:44:00,83.35,83.365,83.35,83.355,281200000.0
2009-11-13 12:45:00,83.35,83.37,83.35,83.365,123400000.0
2009-11-13 12:46:00,83.36,83.365,83.35,83.355,110900000.0
2009-11-13 12:47:00,83.365,83.375,83.355,83.375,184000001.0
2009-11-13 12:48:00,83.375,83.4,83.375,83.4,183300000.0
2009-11-13 12:49:00,83.395,83.425,83.395,83.415,211199997.0
2009-11-13 12:50:00,83.42,83.43,83.41,83.41,134400000.0
2009-11-13 12:51:00,83.4,83.41,83.4,83.41,237700000.0
2009-11-13 12:52:00,83.41,83.415,83.4,83.415,71300000.0
2009-11-13 12:53:00,83.41,83.415,83.395,83.4,182599999.0
2009-11-13 12:54:00,83.4,83.415,83.375,83.375,121800000.0
2009-11-13 12:55:00,83.375,83.39,83.375,83.375,149300001.0
2009-11-13 12:56:00,83.375,83.41,83.365,83.405,203800000.0
2009-11-13 12:57:00,83.405,83.41,83.39,83.395,286500000.0
2009-11-13 12:58:00,83.4,83.4,83.395,83.4,71000000.0
2009-11-13 12:59:00,83.4,83.425,83.4,83.405,118100000.0
2009-11-13 13:00:00,83.405,83.43,83.405,83.415,338200000.0
2009-11-13 13:01:00,83.415,83.42,83.415,83.415,207700000.0
2009-11-13 13:02:00,83.415,83.425,83.41,83.42,84100000.0
2009-11-13 13:03:00,83.415,83.43,83.41,83.43,397200001.0
2009-11-13 13:04:00,83.425,83.435,83.415,83.42,627999998.0
2009-11-13 13:05:00,83.42,83.43,83.4,83.42,287099998.0
2009-11-13 13:06:00,83.42,83.43,83.42,83.425,166400000.0
2009-11-13 13:07:00,83.425,83.445,83.425,83.435,205200000.0
2009-11-13 13:08:00,83.435,83.48,83.425,83.48,335200000.0
2009-11-13 13:09:00,83.48,83.505,83.48,83.495,195600000.0
2009-11-13 13:10:00,83.495,83.51,83.485,83.495,193600000.0
2009-11-13 13:11:00,83.495,83.505,83.485,83.505,243300000.0
2009-11-13 13:12:00,83.505,83.505,83.49,83.49,351400000.0
2009-11-13 13:13:00,83.49,83.49,83.475,83.48,263200000.0
2009-11-13 13:14:00,83.48,83.51,83.48,83.505,363100000.0
2009-11-13 13:15:00,83.505,83.51,83.505,83.505,271200000.0
2009-11-13 13:16:00,83.505,83.51,83.485,83.485,255200000.0
2009-11-13 13:17:00,83.485,83.51,83.485,83.495,305299999.0
2009-11-13 13:18:00,83.495,83.495,83.475,83.485,192100000.0
2009-11-13 13:19:00,83.485,83.49,83.465,83.48,323100000.0
2009-11-13 13:20:00,83.48,83.48,83.465,83.475,137599999.0
2009-11-13 13:21:00,83.475,83.475,83.455,83.455,64800000.0
2009-11-13 13:22:00,83.455,83.455,83.435,83.44,237400000.0
2009-11-13 13:23:00,83.435,83.435,83.435,83.435,54000000.0
2009-11-13 13:24:00,83.435,83.435,83.405,83.405,123800000.0
2009-11-13 13:25:00,83.41,83.425,83.405,83.415,465700000.0
2009-11-13 13:26:00,83.415,83.425,83.415,83.425,79000001.0
2009-11-13 13:27:00,83.425,83.425,83.395,83.4,103599999.0
2009-11-13 13:28:00,83.4,83.435,83.4,83.435,202499999.0
2009-11-13 13:29:00,83.435,83.47,83.435,83.46,155399999.0
2009-11-13 13:30:00,83.46,83.475,83.445,83.45,414100000.0
2009-11-13 13:31:00,83.45,83.45,83.405,83.405,215400000.0
2009-11-13 13:32:00,83.4,83.4,83.355,83.38,276700000.0
2009-11-13 13:33:00,83.38,83.385,83.365,83.365,170100000.0
2009-11-13 13:34:00,83.375,83.375,83.365,83.37,261000000.0
2009-11-13 13:35:00,83.37,83.415,83.365,83.415,378600000.0
2009-11-13 13:36:00,83.415,83.415,83.375,83.385,336800000.0
2009-11-13 13:37:00,83.385,83.395,83.38,83.38,164700000.0
2009-11-13 13:38:00,83.38,83.38,83.345,83.345,206800000.0
2009-11-13 13:39:00,83.345,83.355,83.33,83.345,323300000.0
2009-11-13 13:40:00,83.345,83.36,83.34,83.36,150300000.0
2009-11-13 13:41:00,83.36,83.365,83.35,83.355,86800000.0
2009-11-13 13:42:00,83.36,83.36,83.35,83.35,63200000.0
2009-11-13 13:43:00,83.35,83.365,83.35,83.355,175600000.0
2009-11-13 13:44:00,83.35,83.365,83.35,83.365,53200000.0
2009-11-13 13:45:00,83.365,83.365,83.365,83.365,4000000.0
2009-11-13 13:46:00,83.365,83.365,83.355,83.36,92000000.0
2009-11-13 13:47:00,83.36,83.36,83.35,83.35,76000000.0
2009-11-13 13:48:00,83.35,83.37,83.35,83.36,74800000.0
2009-11-13 13:49:00,83.36,83.365,83.345,83.345,93400000.0
2009-11-13 13:50:00,83.355,83.37,83.33,83.335,150800000.0
2009-11-13 13:51:00,83.335,83.385,83.325,83.385,321400000.0
2009-11-13 13:52:00,83.385,83.425,83.385,83.415,134700000.0
2009-11-13 13:53:00,83.415,83.43,83.415,83.415,71700000.0
2009-11-13 13:54:00,83.42,83.42,83.385,83.385,216800001.0
2009-11-13 13:55:00,83.39,83.39,83.355,83.355,169700000.0
2009-11-13 13:56:00,83.355,83.375,83.355,83.37,259100000.0
2009-11-13 13:57:00,83.37,83.395,83.37,83.38,480999997.0
2009-11-13 13:58:00,83.38,83.39,83.36,83.365,441700000.0
2009-11-13 13:59:00,83.365,83.385,83.365,83.38,154600000.0
2009-11-13 14:00:00,83.37,83.395,83.37,83.39,393999999.0
2009-11-13 14:01:00,83.385,83.4,83.38,83.385,232199999.0
2009-11-13 14:02:00,83.385,83.405,83.375,83.39,259600000.0
2009-11-13 14:03:00,83.385,83.385,83.38,83.38,143700000.0
2009-11-13 14:04:00,83.38,83.39,83.365,83.375,86600000.0
2009-11-13 14:05:00,83.375,83.375,83.34,83.36,261700000.0
2009-11-13 14:06:00,83.36,83.36,83.335,83.34,262500000.0
2009-11-13 14:07:00,83.345,83.345,83.325,83.325,166700000.0
2009-11-13 14:08:00,83.32,83.35,83.32,83.35,200900000.0
2009-11-13 14:09:00,83.35,83.385,83.35,83.38,143500000.0
2009-11-13 14:10:00,83.38,83.38,83.37,83.375,68200000.0
2009-11-13 14:11:00,83.375,83.38,83.355,83.355,133700000.0
2009-11-13 14:12:00,83.35,83.355,83.315,83.325,228900000.0
2009-11-13 14:13:00,83.325,83.325,83.31,83.315,158300000.0
2009-11-13 14:14:00,83.31,83.325,83.31,83.315,112400000.0
2009-11-13 14:15:00,83.315,83.32,83.305,83.305,159800000.0
2009-11-13 14:16:00,83.315,83.32,83.305,83.315,136200000.0
2009-11-13 14:17:00,83.315,83.32,83.305,83.305,103700000.0
2009-11-13 14:18:00,83.31,83.315,83.305,83.305,120700000.0
2009-11-13 14:19:00,83.31,83.315,83.305,83.31,138300000.0
2009-11-13 14:20:00,83.31,83.32,83.31,83.315,87000000.0
2009-11-13 14:21:00,83.31,83.33,83.31,83.325,241900000.0
2009-11-13 14:22:00,83.325,83.34,83.325,83.335,374100001.0
2009-11-13 14:23:00,83.335,83.34,83.32,83.335,220000000.0
2009-11-13 14:24:00,83.33,83.33,83.32,83.32,184300000.0
2009-11-13 14:25:00,83.32,83.335,83.31,83.325,265100000.0
2009-11-13 14:26:00,83.32,83.33,83.305,83.31,116400000.0
2009-11-13 14:27:00,83.31,83.325,83.305,83.305,93100000.0
2009-11-13 14:28:00,83.315,83.32,83.27,83.27,217200000.0
2009-11-13 14:29:00,83.27,83.29,83.265,83.29,285100001.0
2009-11-13 14:30:00,83.29,83.33,83.285,83.32,345700000.0
2009-11-13 14:31:00,83.315,83.32,83.285,83.285,263900000.0
2009-11-13 14:32:00,83.295,83.305,83.295,83.3,82400000.0
2009-11-13 14:33:00,83.3,83.315,83.29,83.315,127000000.0
2009-11-13 14:34:00,83.315,83.32,83.3,83.32,120799999.0
2009-11-13 14:35:00,83.315,83.33,83.31,83.31,189500000.0
2009-11-13 14:36:00,83.31,83.32,83.295,83.305,156800000.0
2009-11-13 14:37:00,83.305,83.33,83.305,83.33,66700000.0
2009-11-13 14:38:00,83.325,83.325,83.295,83.3,186300000.0
2009-11-13 14:39:00,83.305,83.31,83.305,83.31,190300000.0
2009-11-13 14:40:00,83.31,83.32,83.31,83.32,100300000.0
2009-11-13 14:41:00,83.32,83.34,83.32,83.335,137200000.0
2009-11-13 14:42:00,83.33,83.35,83.33,83.34,109100000.0
2009-11-13 14:43:00,83.34,83.34,83.32,83.33,61200000.0
2009-11-13 14:44:00,83.33,83.33,83.315,83.315,20000000.0
2009-11-13 14:45:00,83.315,83.32,83.3,83.305,179900000.0
2009-11-13 14:46:00,83.3,83.315,83.3,83.31,109200000.0
2009-11-13 14:47:00,83.31,83.32,83.3,83.31,86200000.0
2009-11-13 14:48:00,83.305,83.31,83.305,83.31,44700000.0
2009-11-13 14:49:00,83.31,83.33,83.31,83.33,49700000.0
2009-11-13 14:50:00,83.33,83.38,83.33,83.365,129200000.0
2009-11-13 14:51:00,83.375,83.395,83.365,83.38,233600000.0
2009-11-13 14:52:00,83.385,83.385,83.36,83.36,110500000.0
2009-11-13 14:53:00,83.36,83.365,83.33,83.33,151900000.0
2009-11-13 14:54:00,83.33,83.35,83.315,83.345,311700001.0
2009-11-13 14:55:00,83.345,83.365,83.345,83.35,195300000.0
2009-11-13 14:56:00,83.35,83.36,83.34,83.35,474900000.0
2009-11-13 14:57:00,83.35,83.37,83.35,83.365,165200000.0
2009-11-13 14:58:00,83.365,83.365,83.325,83.34,224200000.0
2009-11-13 14:59:00,83.34,83.35,83.335,83.34,71900000.0
2009-11-13 15:00:00,83.34,83.34,83.29,83.295,201200000.0
2009-11-13 15:01:00,83.295,83.295,83.27,83.275,200400000.0
2009-11-13 15:02:00,83.275,83.3,83.27,83.275,121100000.0
2009-11-13 15:03:00,83.27,83.27,83.255,83.255,125000000.0
2009-11-13 15:04:00,83.25,83.265,83.25,83.26,97100000.0
2009-11-13 15:05:00,83.26,83.29,83.26,83.28,212100000.0
2009-11-13 15:06:00,83.28,83.28,83.265,83.275,106300000.0
2009-11-13 15:07:00,83.275,83.295,83.275,83.285,206400000.0
2009-11-13 15:08:00,83.285,83.335,83.285,83.325,278199999.0
2009-11-13 15:09:00,83.33,83.345,83.325,83.34,172800000.0
2009-11-13 15:10:00,83.34,83.355,83.34,83.35,217600000.0
2009-11-13 15:11:00,83.35,83.35,83.34,83.34,230200000.0
2009-11-13 15:12:00,83.335,83.36,83.335,83.36,148000000.0
2009-11-13 15:13:00,83.355,83.36,83.325,83.325,288200000.0
2009-11-13 15:14:00,83.325,83.33,83.315,83.33,168200000.0
2009-11-13 15:15:00,83.325,83.35,83.325,83.345,165400000.0
2009-11-13 15:16:00,83.34,83.38,83.34,83.365,169200000.0
2009-11-13 15:17:00,83.365,83.365,83.335,83.36,164700000.0
2009-11-13 15:18:00,83.36,83.38,83.36,83.37,127500000.0
2009-11-13 15:19:00,83.375,83.375,83.36,83.37,157600000.0
2009-11-13 15:20:00,83.37,83.38,83.365,83.37,188800000.0
2009-11-13 15:21:00,83.37,83.385,83.36,83.37,352200000.0
2009-11-13 15:22:00,83.37,83.38,83.355,83.36,400000000.0
2009-11-13 15:23:00,83.36,83.37,83.345,83.345,179200000.0
2009-11-13 15:24:00,83.345,83.355,83.33,83.35,444100000.0
2009-11-13 15:25:00,83.35,83.385,83.35,83.385,193300000.0
2009-11-13 15:26:00,83.385,83.385,83.34,83.345,374000000.0
2009-11-13 15:27:00,83.345,83.35,83.315,83.325,143400000.0
2009-11-13 15:28:00,83.325,83.345,83.31,83.325,205900000.0
2009-11-13 15:29:00,83.325,83.385,83.325,83.385,256900000.0
2009-11-13 15:30:00,83.385,83.385,83.195,83.235,556099999.0
2009-11-13 15:31:00,83.235,83.28,83.135,83.17,678099999.0
2009-11-13 15:32:00,83.17,83.2,83.15,83.19,475100000.0
2009-11-13 15:33:00,83.18,83.235,83.16,83.235,401500000.0
2009-11-13 15:34:00,83.235,83.34,83.225,83.31,369600000.0
2009-11-13 15:35:00,83.31,83.34,83.22,83.225,428100000.0
2009-11-13 15:36:00,83.225,83.235,83.17,83.22,583300000.0
2009-11-13 15:37:00,83.225,83.27,83.22,83.25,506000000.0
2009-11-13 15:38:00,83.245,83.26,83.215,83.25,447900000.0
2009-11-13 15:39:00,83.255,83.255,83.225,83.25,400700000.0
2009-11-13 15:40:00,83.25,83.315,83.245,83.305,585400000.0
2009-11-13 15:41:00,83.305,83.305,83.275,83.28,389000000.0
2009-11-13 15:42:00,83.28,83.29,83.255,83.29,432300000.0
2009-11-13 15:43:00,83.295,83.305,83.225,83.255,359700000.0
2009-11-13 15:44:00,83.255,83.275,83.255,83.275,311500000.0
2009-11-13 15:45:00,83.275,83.28,83.265,83.27,167700000.0
2009-11-13 15:46:00,83.275,83.315,83.265,83.295,367700000.0
2009-11-13 15:47:00,83.295,83.325,83.29,83.325,416800000.0
2009-11-13 15:48:00,83.325,83.34,83.275,83.285,342000000.0
2009-11-13 15:49:00,83.285,83.315,83.285,83.295,340000001.0
2009-11-13 15:50:00,83.295,83.295,83.245,83.25,325100000.0
2009-11-13 15:51:00,83.25,83.26,83.215,83.23,259900000.0
2009-11-13 15:52:00,83.23,83.255,83.23,83.255,340400000.0
2009-11-13 15:53:00,83.25,83.25,83.23,83.245,244700000.0
2009-11-13 15:54:00,83.245,83.265,83.22,83.225,486000000.0
2009-11-13 15:55:00,83.225,83.23,83.185,83.23,379699999.0
2009-11-13 15:56:00,83.23,83.235,83.21,83.215,421500000.0
2009-11-13 15:57:00,83.22,83.23,83.21,83.23,188200000.0
2009-11-13 15:58:00,83.22,83.225,83.185,83.19,357500000.0
2009-11-13 15:59:00,83.19,83.285,83.19,83.255,509400001.0
2009-11-13 16:00:00,83.255,83.295,83.255,83.29,436100000.0
2009-11-13 16:01:00,83.29,83.3,83.2,83.2,447700000.0
2009-11-13 16:02:00,83.2,83.2,83.175,83.185,252000000.0
2009-11-13 16:03:00,83.165,83.19,83.14,83.19,535100000.0
2009-11-13 16:04:00,83.2,83.27,83.2,83.235,590400000.0
2009-11-13 16:05:00,83.23,83.255,83.21,83.215,483999999.0
2009-11-13 16:06:00,83.215,83.215,83.175,83.185,525200000.0
2009-11-13 16:07:00,83.185,83.24,83.17,83.24,663500000.0
2009-11-13 16:08:00,83.24,83.245,83.2,83.23,640799999.0
2009-11-13 16:09:00,83.215,83.23,83.2,83.21,458800000.0
2009-11-13 16:10:00,83.21,83.215,83.165,83.185,375200000.0
2009-11-13 16:11:00,83.185,83.195,83.145,83.175,509500001.0
2009-11-13 16:12:00,83.17,83.19,83.165,83.18,675600000.0
2009-11-13 16:13:00,83.18,83.2,83.145,83.16,500100000.0
2009-11-13 16:14:00,83.16,83.185,83.155,83.175,589400000.0
2009-11-13 16:15:00,83.18,83.19,83.15,83.185,378400000.0
2009-11-13 16:16:00,83.185,83.2,83.185,83.195,236100000.0
2009-11-13 16:17:00,83.195,83.195,83.175,83.175,449700000.0
2009-11-13 16:18:00,83.185,83.195,83.175,83.185,466000000.0
2009-11-13 16:19:00,83.185,83.205,83.17,83.18,448500000.0
2009-11-13 16:20:00,83.18,83.195,83.15,83.18,466800000.0
2009-11-13 16:21:00,83.18,83.19,83.17,83.17,267200000.0
2009-11-13 16:22:00,83.17,83.2,83.17,83.18,347300000.0
2009-11-13 16:23:00,83.18,83.205,83.165,83.205,283200000.0
2009-11-13 16:24:00,83.205,83.23,83.205,83.225,337600000.0
2009-11-13 16:25:00,83.225,83.28,83.22,83.275,201200000.0
2009-11-13 16:26:00,83.28,83.305,83.26,83.26,342400000.0
2009-11-13 16:27:00,83.26,83.26,83.23,83.23,314500000.0
2009-11-13 16:28:00,83.235,83.27,83.235,83.265,433900000.0
2009-11-13 16:29:00,83.265,83.29,83.26,83.28,502299999.0
2009-11-13 16:30:00,83.28,83.325,83.275,83.3,339599999.0
2009-11-13 16:31:00,83.3,83.33,83.29,83.295,503500000.0
2009-11-13 16:32:00,83.3,83.3,83.245,83.245,488700000.0
2009-11-13 16:33:00,83.24,83.245,83.17,83.175,516500000.0
2009-11-13 16:34:00,83.175,83.175,83.13,83.155,709900000.0
2009-11-13 16:35:00,83.155,83.17,83.085,83.11,643400000.0
2009-11-13 16:36:00,83.11,83.13,83.095,83.13,525400000.0
2009-11-13 16:37:00,83.13,83.235,83.13,83.23,486000000.0
2009-11-13 16:38:00,83.23,83.25,83.15,83.19,518700000.0
2009-11-13 16:39:00,83.215,83.24,83.19,83.235,537400000.0
2009-11-13 16:40:00,83.235,83.235,83.165,83.21,707300001.0
2009-11-13 16:41:00,83.205,83.265,83.205,83.23,516400001.0
2009-11-13 16:42:00,83.23,83.23,83.17,83.2,508100000.0
2009-11-13 16:43:00,83.2,83.205,83.15,83.15,591299998.0
2009-11-13 16:44:00,83.15,83.255,83.14,83.215,624299999.0
2009-11-13 16:45:00,83.22,83.265,83.2,83.21,485600001.0
2009-11-13 16:46:00,83.21,83.275,83.2,83.245,389699999.0
2009-11-13 16:47:00,83.24,83.255,83.205,83.21,443000000.0
2009-11-13 16:48:00,83.21,83.245,83.175,83.245,396900000.0
2009-11-13 16:49:00,83.245,83.285,83.245,83.275,688399998.0
2009-11-13 16:50:00,83.28,83.295,83.275,83.275,349300000.0
2009-11-13 16:51:00,83.275,83.335,83.275,83.32,427600000.0
2009-11-13 16:52:00,83.315,83.335,83.28,83.305,705500000.0
2009-11-13 16:53:00,83.305,83.305,83.275,83.295,412999999.0
2009-11-13 16:54:00,83.295,83.295,83.235,83.235,432300000.0
2009-11-13 16:55:00,83.175,83.175,83.05,83.07,491700000.0
2009-11-13 16:56:00,83.07,83.085,82.975,83.055,510100000.0
2009-11-13 16:57:00,83.055,83.1,83.04,83.08,494300000.0
2009-11-13 16:58:00,83.08,83.165,83.075,83.1,639500000.0
2009-11-13 16:59:00,83.1,83.165,83.07,83.08,545700000.0
2009-11-13 17:00:00,83.08,83.115,83.035,83.105,499599999.0
2009-11-13 17:01:00,83.105,83.135,83.095,83.12,517500000.0
2009-11-13 17:02:00,83.12,83.165,83.12,83.15,374100000.0
2009-11-13 17:03:00,83.15,83.19,83.125,83.155,559800000.0
2009-11-13 17:04:00,83.16,83.18,83.155,83.175,477900000.0
2009-11-13 17:05:00,83.18,83.18,83.12,83.14,424500000.0
2009-11-13 17:06:00,83.14,83.17,83.12,83.165,274600000.0
2009-11-13 17:07:00,83.165,83.245,83.12,83.235,499500001.0
2009-11-13 17:08:00,83.235,83.245,83.195,83.2,478700000.0
2009-11-13 17:09:00,83.2,83.245,83.165,83.245,462300000.0
2009-11-13 17:10:00,83.245,83.3,83.245,83.26,526100000.0
2009-11-13 17:11:00,83.26,83.26,83.165,83.195,537200000.0
2009-11-13 17:12:00,83.195,83.205,83.16,83.17,432100000.0
2009-11-13 17:13:00,83.175,83.18,83.155,83.16,303600000.0
2009-11-13 17:14:00,83.16,83.21,83.155,83.155,352400000.0
2009-11-13 17:15:00,83.16,83.175,83.155,83.16,158300000.0
2009-11-13 17:16:00,83.16,83.255,83.16,83.255,382500000.0
2009-11-13 17:17:00,83.255,83.26,83.195,83.255,452800000.0
2009-11-13 17:18:00,83.25,83.265,83.215,83.22,418800000.0
2009-11-13 17:19:00,83.22,83.23,83.185,83.185,311500000.0
2009-11-13 17:20:00,83.185,83.275,83.18,83.275,502800000.0
2009-11-13 17:21:00,83.275,83.29,83.24,83.255,570400000.0
2009-11-13 17:22:00,83.265,83.265,83.22,83.23,342200000.0
2009-11-13 17:23:00,83.225,83.225,83.175,83.21,460400000.0
2009-11-13 17:24:00,83.215,83.25,83.205,83.245,235600000.0
2009-11-13 17:25:00,83.25,83.25,83.195,83.195,424400000.0
2009-11-13 17:26:00,83.195,83.22,83.195,83.205,248600000.0
2009-11-13 17:27:00,83.205,83.25,83.205,83.24,179500000.0
2009-11-13 17:28:00,83.24,83.245,83.225,83.23,133300000.0
2009-11-13 17:29:00,83.23,83.23,83.175,83.19,277300000.0
2009-11-13 17:30:00,83.18,83.205,83.16,83.195,236900000.0
2009-11-13 17:31:00,83.205,83.215,83.15,83.155,172500000.0
2009-11-13 17:32:00,83.155,83.165,83.145,83.145,210700000.0
2009-11-13 17:33:00,83.15,83.185,83.135,83.175,307000000.0
2009-11-13 17:34:00,83.175,83.2,83.155,83.195,256600000.0
2009-11-13 17:35:00,83.195,83.215,83.165,83.215,281000000.0
2009-11-13 17:36:00,83.215,83.255,83.21,83.24,340500000.0
2009-11-13 17:37:00,83.245,83.265,83.225,83.255,311300000.0
2009-11-13 17:38:00,83.255,83.285,83.255,83.255,367000000.0
2009-11-13 17:39:00,83.255,83.27,83.24,83.27,302200000.0
2009-11-13 17:40:00,83.27,83.305,83.23,83.255,429100000.0
2009-11-13 17:41:00,83.255,83.275,83.25,83.275,229700000.0
2009-11-13 17:42:00,83.275,83.34,83.255,83.33,371200000.0
2009-11-13 17:43:00,83.33,83.395,83.325,83.395,347700000.0
2009-11-13 17:44:00,83.395,83.4,83.355,83.365,432000000.0
2009-11-13 17:45:00,83.365,83.445,83.355,83.415,555300000.0
2009-11-13 17:46:00,83.415,83.435,83.365,83.365,382700000.0
2009-11-13 17:47:00,83.38,83.38,83.335,83.365,318400000.0
2009-11-13 17:48:00,83.365,83.37,83.31,83.325,390500000.0
2009-11-13 17:49:00,83.32,83.355,83.315,83.35,242800000.0
2009-11-13 17:50:00,83.355,83.415,83.355,83.385,372600000.0
2009-11-13 17:51:00,83.385,83.44,83.38,83.44,377200000.0
2009-11-13 17:52:00,83.45,83.46,83.42,83.425,352300000.0
2009-11-13 17:53:00,83.425,83.445,83.405,83.415,407600000.0
2009-11-13 17:54:00,83.415,83.46,83.4,83.46,466100000.0
2009-11-13 17:55:00,83.46,83.475,83.44,83.45,498700000.0
2009-11-13 17:56:00,83.45,83.52,83.43,83.51,485900000.0
2009-11-13 17:57:00,83.515,83.52,83.475,83.475,419700000.0
2009-11-13 17:58:00,83.475,83.5,83.46,83.465,578100000.0
2009-11-13 17:59:00,83.465,83.5,83.44,83.455,572300000.0
2009-11-13 18:00:00,83.455,83.465,83.42,83.44,557600000.0
2009-11-13 18:01:00,83.44,83.47,83.43,83.47,516700000.0
2009-11-13 18:02:00,83.47,83.52,83.455,83.46,529300000.0
2009-11-13 18:03:00,83.46,83.47,83.45,83.47,496000000.0
2009-11-13 18:04:00,83.465,83.495,83.46,83.485,649200000.0
2009-11-13 18:05:00,83.485,83.49,83.46,83.475,444500000.0
2009-11-13 18:06:00,83.475,83.475,83.425,83.445,684300000.0
2009-11-13 18:07:00,83.44,83.445,83.415,83.415,363500000.0
2009-11-13 18:08:00,83.42,83.425,83.405,83.41,487700000.0
2009-11-13 18:09:00,83.415,83.435,83.41,83.43,636800000.0
2009-11-13 18:10:00,83.43,83.43,83.375,83.375,243300000.0
2009-11-13 18:11:00,83.38,83.39,83.355,83.385,391400000.0
2009-11-13 18:12:00,83.39,83.41,83.345,83.35,447400000.0
2009-11-13 18:13:00,83.35,83.37,83.35,83.365,322600000.0
2009-11-13 18:14:00,83.365,83.38,83.31,83.345,606000000.0
2009-11-13 18:15:00,83.345,83.345,83.28,83.32,494600000.0
2009-11-13 18:16:00,83.32,83.39,83.32,83.385,794800003.0
2009-11-13 18:17:00,83.385,83.385,83.335,83.345,563500004.0
2009-11-13 18:18:00,83.345,83.36,83.335,83.36,110900000.0
2009-11-13 18:19:00,83.36,83.385,83.35,83.37,442700000.0
2009-11-13 18:20:00,83.37,83.38,83.34,83.375,344300000.0
2009-11-13 18:21:00,83.375,83.475,83.375,83.46,501799999.0
2009-11-13 18:22:00,83.455,83.455,83.415,83.415,360600000.0
2009-11-13 18:23:00,83.415,83.425,83.4,83.405,270100000.0
2009-11-13 18:24:00,83.4,83.415,83.385,83.415,177900000.0
2009-11-13 18:25:00,83.415,83.495,83.415,83.48,364700000.0
2009-11-13 18:26:00,83.485,83.485,83.425,83.425,409400000.0
2009-11-13 18:27:00,83.425,83.54,83.425,83.505,570399999.0
2009-11-13 18:28:00,83.51,83.515,83.465,83.47,593499999.0
2009-11-13 18:29:00,83.47,83.48,83.445,83.445,394400000.0
2009-11-13 18:30:00,83.445,83.445,83.43,83.435,326600000.0
2009-11-13 18:31:00,83.435,83.44,83.425,83.425,199200000.0
2009-11-13 18:32:00,83.425,83.425,83.405,83.41,419400000.0
2009-11-13 18:33:00,83.41,83.42,83.395,83.4,382000000.0
2009-11-13 18:34:00,83.4,83.44,83.4,83.405,225200000.0
2009-11-13 18:35:00,83.4,83.46,83.395,83.46,318200000.0
2009-11-13 18:36:00,83.46,83.495,83.45,83.49,388800000.0
2009-11-13 18:37:00,83.49,83.5,83.445,83.47,657700000.0
2009-11-13 18:38:00,83.47,83.47,83.445,83.445,378500000.0
2009-11-13 18:39:00,83.445,83.475,83.43,83.44,475000000.0
2009-11-13 18:40:00,83.44,83.445,83.42,83.44,551000000.0
2009-11-13 18:41:00,83.45,83.45,83.41,83.44,348300000.0
2009-11-13 18:42:00,83.44,83.465,83.4,83.41,413999999.0
2009-11-13 18:43:00,83.41,83.42,83.355,83.41,439900000.0
2009-11-13 18:44:00,83.41,83.41,83.375,83.405,235000000.0
2009-11-13 18:45:00,83.405,83.435,83.4,83.405,378600000.0
2009-11-13 18:46:00,83.4,83.415,83.385,83.395,272100000.0
2009-11-13 18:47:00,83.405,83.41,83.38,83.385,246700000.0
2009-11-13 18:48:00,83.385,83.385,83.35,83.38,212100000.0
2009-11-13 18:49:00,83.38,83.4,83.37,83.395,118500000.0
2009-11-13 18:50:00,83.395,83.43,83.385,83.425,219600000.0
2009-11-13 18:51:00,83.42,83.42,83.395,83.395,73000000.0
2009-11-13 18:52:00,83.395,83.41,83.39,83.4,138100000.0
2009-11-13 18:53:00,83.4,83.405,83.37,83.395,164600000.0
2009-11-13 18:54:00,83.39,83.39,83.36,83.375,242400000.0
2009-11-13 18:55:00,83.39,83.395,83.37,83.38,252600000.0
2009-11-13 18:56:00,83.39,83.415,83.385,83.41,227300000.0
2009-11-13 18:57:00,83.405,83.405,83.365,83.385,291600000.0
2009-11-13 18:58:00,83.385,83.395,83.365,83.385,400500000.0
2009-11-13 18:59:00,83.385,83.385,83.355,83.36,111000000.0
2009-11-13 19:00:00,83.37,83.41,83.37,83.4,286800000.0
2009-11-13 19:01:00,83.4,83.445,83.39,83.44,225800000.0
2009-11-13 19:02:00,83.44,83.475,83.435,83.475,173300000.0
2009-11-13 19:03:00,83.475,83.49,83.455,83.485,200100000.0
2009-11-13 19:04:00,83.485,83.515,83.46,83.46,366200000.0
2009-11-13 19:05:00,83.46,83.465,83.425,83.445,306000000.0
2009-11-13 19:06:00,83.445,83.46,83.41,83.45,608000001.0
2009-11-13 19:07:00,83.45,83.48,83.445,83.465,501100000.0
2009-11-13 19:08:00,83.465,83.495,83.465,83.495,291500000.0
2009-11-13 19:09:00,83.49,83.49,83.44,83.445,480900000.0
2009-11-13 19:10:00,83.445,83.45,83.42,83.425,325500000.0
2009-11-13 19:11:00,83.425,83.43,83.375,83.38,398700000.0
2009-11-13 19:12:00,83.385,83.425,83.385,83.415,389900000.0
2009-11-13 19:13:00,83.42,83.42,83.39,83.415,274300000.0
2009-11-13 19:14:00,83.415,83.445,83.375,83.375,465900000.0
2009-11-13 19:15:00,83.375,83.415,83.375,83.395,570300001.0
2009-11-13 19:16:00,83.395,83.455,83.395,83.45,387500000.0
2009-11-13 19:17:00,83.45,83.45,83.43,83.445,316500000.0
2009-11-13 19:18:00,83.445,83.475,83.44,83.465,316599999.0
2009-11-13 19:19:00,83.465,83.505,83.465,83.49,368200000.0
2009-11-13 19:20:00,83.49,83.515,83.49,83.51,209600000.0
2009-11-13 19:21:00,83.51,83.525,83.5,83.5,257200000.0
2009-11-13 19:22:00,83.495,83.56,83.475,83.55,552100000.0
2009-11-13 19:23:00,83.555,83.555,83.525,83.535,581800000.0
2009-11-13 19:24:00,83.535,83.535,83.52,83.52,485200000.0
2009-11-13 19:25:00,83.525,83.545,83.525,83.535,110100000.0
2009-11-13 19:26:00,83.535,83.55,83.525,83.54,368000000.0
2009-11-13 19:27:00,83.535,83.57,83.52,83.565,432000000.0
2009-11-13 19:28:00,83.56,83.565,83.545,83.545,396800000.0
2009-11-13 19:29:00,83.545,83.56,83.53,83.535,440100000.0
2009-11-13 19:30:00,83.535,83.565,83.535,83.555,538000000.0
2009-11-13 19:31:00,83.555,83.56,83.53,83.53,372600000.0
2009-11-13 19:32:00,83.535,83.56,83.525,83.56,543600000.0
2009-11-13 19:33:00,83.56,83.59,83.54,83.58,443200000.0
2009-11-13 19:34:00,83.58,83.59,83.565,83.58,374599999.0
2009-11-13 19:35:00,83.58,83.64,83.565,83.625,598099996.0
2009-11-13 19:36:00,83.63,83.655,83.62,83.62,549700000.0
2009-11-13 19:37:00,83.62,83.625,83.585,83.59,369800001.0
2009-11-13 19:38:00,83.59,83.59,83.57,83.59,161600000.0
2009-11-13 19:39:00,83.6,83.6,83.55,83.55,457699999.0
2009-11-13 19:40:00,83.55,83.56,83.53,83.555,391800002.0
2009-11-13 19:41:00,83.555,83.56,83.55,83.55,238900000.0
2009-11-13 19:42:00,83.55,83.565,83.545,83.56,196400000.0
2009-11-13 19:43:00,83.56,83.59,83.56,83.575,219200000.0
2009-11-13 19:44:00,83.575,83.595,83.565,83.59,241000000.0
2009-11-13 19:45:00,83.59,83.615,83.59,83.59,589000000.0
2009-11-13 19:46:00,83.59,83.595,83.545,83.545,537800000.0
2009-11-13 19:47:00,83.545,83.565,83.54,83.545,386400002.0
2009-11-13 19:48:00,83.54,83.545,83.535,83.545,275600000.0
2009-11-13 19:49:00,83.545,83.55,83.535,83.535,223599999.0
2009-11-13 19:50:00,83.535,83.56,83.53,83.56,248400000.0
2009-11-13 19:51:00,83.56,83.565,83.54,83.54,247200000.0
2009-11-13 19:52:00,83.54,83.545,83.515,83.515,248500000.0
2009-11-13 19:53:00,83.51,83.515,83.505,83.505,162700000.0
2009-11-13 19:54:00,83.51,83.515,83.51,83.515,232199999.0
2009-11-13 19:55:00,83.515,83.525,83.505,83.52,260400000.0
2009-11-13 19:56:00,83.52,83.535,83.515,83.52,356300002.0
2009-11-13 19:57:00,83.515,83.525,83.515,83.525,179100000.0
2009-11-13 19:58:00,83.525,83.53,83.525,83.53,149000000.0
2009-11-13 19:59:00,83.535,83.56,83.535,83.555,208600000.0
2009-11-13 20:00:00,83.555,83.565,83.545,83.56,271600001.0
2009-11-13 20:01:00,83.56,83.56,83.53,83.53,235000001.0
2009-11-13 20:02:00,83.53,83.535,83.525,83.525,114600000.0
2009-11-13 20:03:00,83.525,83.525,83.505,83.51,402100000.0
2009-11-13 20:04:00,83.51,83.51,83.495,83.505,211200000.0
2009-11-13 20:05:00,83.505,83.51,83.505,83.51,267000000.0
2009-11-13 20:06:00,83.51,83.515,83.505,83.51,356800000.0
2009-11-13 20:07:00,83.51,83.51,83.5,83.505,152600000.0
2009-11-13 20:08:00,83.505,83.52,83.505,83.515,336500000.0
2009-11-13 20:09:00,83.515,83.52,83.5,83.5,316400000.0
2009-11-13 20:10:00,83.5,83.515,83.5,83.515,163000000.0
2009-11-13 20:11:00,83.515,83.52,83.505,83.515,177600000.0
2009-11-13 20:12:00,83.51,83.51,83.49,83.505,310800000.0
2009-11-13 20:13:00,83.505,83.505,83.495,83.505,301100000.0
2009-11-13 20:14:00,83.505,83.51,83.49,83.51,267400000.0
2009-11-13 20:15:00,83.51,83.525,83.5,83.525,114600000.0
2009-11-13 20:16:00,83.525,83.54,83.52,83.535,266400000.0
2009-11-13 20:17:00,83.535,83.54,83.525,83.535,173200000.0
2009-11-13 20:18:00,83.535,83.535,83.51,83.52,264700000.0
2009-11-13 20:19:00,83.52,83.525,83.505,83.525,185700000.0
2009-11-13 20:20:00,83.53,83.555,83.53,83.53,298900000.0
2009-11-13 20:21:00,83.53,83.535,83.5,83.52,219600000.0
2009-11-13 20:22:00,83.52,83.535,83.505,83.505,211200000.0
2009-11-13 20:23:00,83.505,83.52,83.48,83.495,475900002.0
2009-11-13 20:24:00,83.495,83.505,83.49,83.505,122200000.0
2009-11-13 20:25:00,83.505,83.52,83.495,83.52,192400000.0
2009-11-13 20:26:00,83.52,83.545,83.515,83.545,125000000.0
2009-11-13 20:27:00,83.545,83.565,83.535,83.565,187200000.0
2009-11-13 20:28:00,83.57,83.575,83.55,83.57,281200000.0
2009-11-13 20:29:00,83.57,83.585,83.555,83.555,210300000.0
2009-11-13 20:30:00,83.555,83.575,83.525,83.535,499400002.0
2009-11-13 20:31:00,83.535,83.54,83.525,83.525,423600002.0
2009-11-13 20:32:00,83.525,83.525,83.515,83.525,220200000.0
2009-11-13 20:33:00,83.525,83.55,83.525,83.55,356999999.0
2009-11-13 20:34:00,83.55,83.55,83.53,83.53,324000000.0
2009-11-13 20:35:00,83.53,83.55,83.53,83.54,349600000.0
2009-11-13 20:36:00,83.545,83.565,83.545,83.565,313800000.0
2009-11-13 20:37:00,83.56,83.575,83.56,83.575,134700000.0
2009-11-13 20:38:00,83.565,83.565,83.555,83.56,273600000.0
2009-11-13 20:39:00,83.565,83.58,83.56,83.58,257800000.0
2009-11-13 20:40:00,83.58,83.585,83.565,83.57,256800000.0
2009-11-13 20:41:00,83.57,83.575,83.565,83.565,74200000.0
2009-11-13 20:42:00,83.565,83.565,83.535,83.545,117100000.0
2009-11-13 20:43:00,83.545,83.545,83.52,83.52,143000000.0
2009-11-13 20:44:00,83.54,83.54,83.535,83.535,200900000.0
2009-11-13 20:45:00,83.535,83.535,83.53,83.53,45400000.0
2009-11-13 20:46:00,83.53,83.54,83.525,83.54,114000000.0
2009-11-13 20:47:00,83.55,83.55,83.535,83.545,236400000.0
2009-11-13 20:48:00,83.545,83.555,83.52,83.52,204300000.0
2009-11-13 20:49:00,83.52,83.52,83.5,83.5,253600000.0
2009-11-13 20:50:00,83.5,83.51,83.495,83.51,270200000.0
2009-11-13 20:51:00,83.51,83.51,83.5,83.5,60000000.0
2009-11-13 20:52:00,83.51,83.52,83.5,83.515,111200000.0
2009-11-13 20:53:00,83.515,83.525,83.51,83.52,204800000.0
2009-11-13 20:54:00,83.52,83.52,83.51,83.52,104400001.0
2009-11-13 20:55:00,83.525,83.53,83.52,83.53,116800000.0
2009-11-13 20:56:00,83.53,83.535,83.52,83.535,471000000.0
2009-11-13 20:57:00,83.535,83.56,83.525,83.535,367200000.0
2009-11-13 20:58:00,83.535,83.54,83.525,83.525,280400000.0
2009-11-13 20:59:00,83.53,83.55,83.53,83.53,503200000.0
2009-11-13 21:00:00,83.53,83.545,83.53,83.54,165200000.0
2009-11-13 21:01:00,83.54,83.575,83.54,83.57,411999999.0
2009-11-13 21:02:00,83.57,83.58,83.555,83.57,338700000.0
2009-11-13 21:03:00,83.57,83.595,83.565,83.59,115600000.0
2009-11-13 21:04:00,83.59,83.62,83.59,83.62,240600000.0
2009-11-13 21:05:00,83.62,83.63,83.61,83.625,269600000.0
2009-11-13 21:06:00,83.625,83.635,83.62,83.62,250599999.0
2009-11-13 21:07:00,83.62,83.64,83.6,83.64,401200001.0
2009-11-13 21:08:00,83.64,83.64,83.61,83.615,391000000.0
2009-11-13 21:09:00,83.61,83.615,83.585,83.585,213400000.0
2009-11-13 21:10:00,83.585,83.615,83.585,83.615,314400004.0
2009-11-13 21:11:00,83.615,83.625,83.615,83.625,233100000.0
2009-11-13 21:12:00,83.625,83.63,83.605,83.625,422500001.0
2009-11-13 21:13:00,83.625,83.64,83.6,83.61,240500000.0
2009-11-13 21:14:00,83.605,83.62,83.6,83.62,335000000.0
2009-11-13 21:15:00,83.62,83.62,83.61,83.615,452800001.0
2009-11-13 21:16:00,83.62,83.62,83.605,83.605,107800000.0
2009-11-13 21:17:00,83.61,83.62,83.605,83.605,294500001.0
2009-11-13 21:18:00,83.605,83.62,83.605,83.605,173600000.0
2009-11-13 21:19:00,83.605,83.61,83.575,83.575,276800000.0
2009-11-13 21:20:00,83.57,83.57,83.495,83.52,453100000.0
2009-11-13 21:21:00,83.52,83.525,83.5,83.505,632599999.0
2009-11-13 21:22:00,83.505,83.525,83.495,83.525,445800000.0
2009-11-13 21:23:00,83.525,83.545,83.525,83.535,318400001.0
2009-11-13 21:24:00,83.535,83.54,83.53,83.535,93900000.0
2009-11-13 21:25:00,83.535,83.555,83.535,83.535,110699999.0
2009-11-13 21:26:00,83.535,83.55,83.535,83.55,104400000.0
2009-11-13 21:27:00,83.55,83.56,83.525,83.545,244100000.0
2009-11-13 21:28:00,83.54,83.59,83.54,83.565,230200000.0
2009-11-13 21:29:00,83.565,83.57,83.545,83.55,163800000.0
2009-11-13 21:30:00,83.545,83.55,83.525,83.545,191600000.0
2009-11-13 21:31:00,83.545,83.545,83.5,83.5,241800000.0
2009-11-13 21:32:00,83.5,83.515,83.49,83.51,315800000.0
2009-11-13 21:33:00,83.51,83.54,83.495,83.505,443600000.0
2009-11-13 21:34:00,83.505,83.51,83.47,83.47,373800000.0
2009-11-13 21:35:00,83.47,83.495,83.45,83.495,178500000.0
2009-11-13 21:36:00,83.495,83.505,83.495,83.5,55900000.0
2009-11-13 21:37:00,83.5,83.51,83.5,83.51,18200000.0
2009-11-13 21:38:00,83.51,83.52,83.495,83.51,220899999.0
2009-11-13 21:39:00,83.51,83.51,83.49,83.505,144700000.0
2009-11-13 21:40:00,83.5,83.505,83.49,83.505,104900000.0
2009-11-13 21:41:00,83.505,83.505,83.485,83.495,132300000.0
2009-11-13 21:42:00,83.495,83.525,83.495,83.525,95800000.0
2009-11-13 21:43:00,83.525,83.54,83.525,83.535,279399997.0
2009-11-13 21:44:00,83.535,83.545,83.505,83.505,72400000.0
2009-11-13 21:45:00,83.505,83.525,83.505,83.525,202900000.0
2009-11-13 21:46:00,83.52,83.575,83.52,83.575,321700000.0
2009-11-13 21:47:00,83.575,83.575,83.56,83.56,76600000.0
2009-11-13 21:48:00,83.56,83.57,83.56,83.57,98500000.0
2009-11-13 21:49:00,83.565,83.57,83.55,83.565,291800000.0
2009-11-13 21:50:00,83.565,83.595,83.565,83.59,374200000.0
2009-11-13 21:51:00,83.59,83.595,83.585,83.59,240600000.0
2009-11-13 21:52:00,83.59,83.6,83.585,83.595,335299999.0
2009-11-13 21:53:00,83.605,83.61,83.585,83.6,83700000.0
2009-11-13 21:54:00,83.6,83.61,83.57,83.61,299200000.0
2009-11-13 21:55:00,83.605,83.605,83.58,83.6,465299999.0
2009-11-13 21:56:00,83.595,83.6,83.57,83.6,319500001.0
2009-11-13 21:57:00,83.6,83.605,83.575,83.6,632500000.0
2009-11-13 21:58:00,83.6,83.605,83.58,83.59,516899999.0
2009-11-13 21:59:00,83.59,83.595,83.55,83.555,663500001.0
2009-11-13 22:00:00,83.555,83.555,83.49,83.505,399500000.0
2009-11-13 22:01:00,83.505,83.525,83.505,83.515,196500000.0
2009-11-13 22:02:00,83.515,83.52,83.51,83.52,135800000.0
2009-11-13 22:03:00,83.525,83.56,83.525,83.54,291000000.0
2009-11-13 22:04:00,83.54,83.575,83.54,83.57,303799999.0
2009-11-13 22:05:00,83.57,83.605,83.57,83.605,126000000.0
2009-11-13 22:06:00,83.605,83.605,83.59,83.595,71200000.0
2009-11-13 22:07:00,83.595,83.605,83.59,83.605,55900000.0
2009-11-13 22:08:00,83.605,83.605,83.595,83.605,53000000.0
2009-11-13 22:09:00,83.605,83.625,83.605,83.625,127600000.0
2009-11-13 22:10:00,83.625,83.655,83.615,83.65,310600000.0
2009-11-13 22:11:00,83.65,83.655,83.64,83.645,201000000.0
2009-11-13 22:12:00,83.645,83.65,83.625,83.635,207700000.0
2009-11-13 22:13:00,83.635,83.64,83.625,83.64,50000000.0
2009-11-13 22:14:00,83.64,83.66,83.625,83.66,86200000.0
2009-11-13 22:15:00,83.655,83.655,83.625,83.645,132400000.0
2009-11-13 22:16:00,83.65,83.66,83.65,83.66,48800000.0
2009-11-13 22:17:00,83.665,83.665,83.635,83.64,156000000.0
2009-11-13 22:18:00,83.64,83.645,83.635,83.645,47800000.0
2009-11-13 22:19:00,83.645,83.65,83.63,83.635,105600000.0
2009-11-13 22:20:00,83.635,83.645,83.625,83.63,190800000.0
2009-11-13 22:21:00,83.63,83.65,83.625,83.65,159800000.0
2009-11-13 22:22:00,83.65,83.675,83.65,83.67,204600000.0
2009-11-13 22:23:00,83.67,83.68,83.66,83.68,153600000.0
2009-11-13 22:24:00,83.685,83.695,83.675,83.675,99400000.0
2009-11-13 22:25:00,83.675,83.685,83.66,83.66,100400000.0
2009-11-13 22:26:00,83.665,83.665,83.655,83.66,32600000.0
2009-11-13 22:27:00,83.66,83.68,83.66,83.67,108800000.0
2009-11-13 22:28:00,83.67,83.68,83.665,83.68,93000000.0
2009-11-13 22:29:00,83.68,83.695,83.66,83.67,284200000.0
2009-11-13 22:30:00,83.67,83.675,83.645,83.675,207600000.0
2009-11-13 22:31:00,83.675,83.685,83.655,83.68,150200000.0
2009-11-13 22:32:00,83.68,83.695,83.665,83.67,184700000.0
2009-11-13 22:33:00,83.67,83.68,83.67,83.675,87100000.0
2009-11-13 22:34:00,83.675,83.695,83.675,83.69,86400000.0
2009-11-13 22:35:00,83.69,83.69,83.68,83.68,124700000.0
2009-11-13 22:36:00,83.685,83.71,83.68,83.68,268400000.0
2009-11-13 22:37:00,83.68,83.68,83.67,83.67,36600000.0
2009-11-13 22:38:00,83.67,83.67,83.66,83.67,77600000.0
2009-11-13 22:39:00,83.67,83.67,83.63,83.64,256400000.0
2009-11-13 22:40:00,83.64,83.66,83.64,83.65,88200000.0
2009-11-13 22:41:00,83.65,83.67,83.65,83.66,201600000.0
2009-11-13 22:42:00,83.66,83.695,83.655,83.685,233200000.0
2009-11-13 22:43:00,83.685,83.685,83.68,83.685,42100000.0
2009-11-13 22:44:00,83.685,83.7,83.67,83.69,187100000.0
2009-11-13 22:45:00,83.69,83.72,83.675,83.68,226600000.0
2009-11-13 22:46:00,83.68,83.705,83.68,83.685,125200000.0
2009-11-13 22:47:00,83.685,83.695,83.675,83.675,203700000.0
2009-11-13 22:48:00,83.675,83.68,83.665,83.68,168600000.0
2009-11-13 22:49:00,83.685,83.695,83.685,83.685,195000000.0
2009-11-13 22:50:00,83.685,83.705,83.68,83.69,217400000.0
2009-11-13 22:51:00,83.69,83.7,83.685,83.7,203900000.0
2009-11-13 22:52:00,83.695,83.705,83.695,83.705,144300000.0
2009-11-13 22:53:00,83.705,83.74,83.705,83.73,301900000.0
2009-11-13 22:54:00,83.73,83.74,83.72,83.735,253400000.0
2009-11-13 22:55:00,83.735,83.745,83.735,83.745,199000000.0
2009-11-13 22:56:00,83.745,83.75,83.735,83.74,128000000.0
2009-11-13 22:57:00,83.75,83.755,83.735,83.74,100800000.0
2009-11-13 22:58:00,83.74,83.76,83.735,83.755,58200000.0
2009-11-13 22:59:00,83.755,83.76,83.74,83.755,104400000.0
2009-11-13 23:00:00,83.76,83.76,83.76,83.76,1000000.0
2009-11-13 23:01:00,83.726,83.744,83.685,83.705,225300000.0
2009-11-13 23:02:00,83.685,83.711,83.674,83.692,201900000.0
2009-11-13 23:03:00,83.67,83.685,83.645,83.67,123500000.0
2009-11-13 23:04:00,83.65,83.698,83.636,83.678,324100000.0
2009-11-13 23:05:00,83.633,83.693,83.631,83.657,253000000.0
2009-11-13 23:06:00,83.661,83.69,83.655,83.672,315000000.0
2009-11-13 23:07:00,83.659,83.699,83.659,83.681,309300000.0
2009-11-13 23:08:00,83.677,83.696,83.655,83.675,338800000.0
2009-11-13 23:09:00,83.672,83.705,83.649,83.694,172200000.0
2009-11-13 23:10:00,83.673,83.706,83.673,83.694,211400000.0
2009-11-13 23:11:00,83.701,83.709,83.676,83.695,134600000.0
2009-11-13 23:12:00,83.672,83.698,83.667,83.693,154500000.0
2009-11-13 23:13:00,83.687,83.694,83.637,83.637,133500000.0
2009-11-13 23:14:00,83.634,83.694,83.634,83.676,165100000.0
2009-11-13 23:15:00,83.675,83.7,83.649,83.675,146500000.0
2009-11-13 23:16:00,83.654,83.719,83.654,83.683,254500000.0
2009-11-13 23:17:00,83.692,83.716,83.687,83.697,169300000.0
2009-11-13 23:18:00,83.682,83.735,83.678,83.718,185600000.0
2009-11-13 23:19:00,83.707,83.738,83.707,83.718,216000000.0
2009-11-13 23:20:00,83.713,83.718,83.689,83.708,144100000.0
2009-11-13 23:21:00,83.711,83.715,83.678,83.682,218500000.0
2009-11-13 23:22:00,83.662,83.714,83.662,83.703,104600000.0
2009-11-13 23:23:00,83.713,83.713,83.665,83.686,108600000.0
2009-11-13 23:24:00,83.673,83.708,83.673,83.689,178000000.0
2009-11-13 23:25:00,83.703,83.732,83.69,83.723,235400000.0
2009-11-13 23:26:00,83.698,83.729,83.698,83.717,227800000.0
2009-11-13 23:27:00,83.717,83.73,83.695,83.695,62600000.0
2009-11-13 23:28:00,83.681,83.71,83.679,83.694,86199999.0
2009-11-13 23:29:00,83.697,83.713,83.688,83.703,163600000.0
2009-11-13 23:30:00,83.664,83.71,83.655,83.694,173100000.0
2009-11-13 23:31:00,83.694,83.694,83.658,83.679,226600000.0
2009-11-13 23:32:00,83.652,83.69,83.647,83.652,218000000.0
2009-11-13 23:33:00,83.652,83.674,83.626,83.666,148800000.0
2009-11-13 23:34:00,83.64,83.672,83.64,83.659,68700000.0
2009-11-13 23:35:00,83.663,83.692,83.635,83.682,310200000.0
2009-11-13 23:36:00,83.652,83.69,83.652,83.665,117800000.0
2009-11-13 23:37:00,83.655,83.699,83.629,83.665,249400000.0
2009-11-13 23:38:00,83.643,83.678,83.618,83.667,304400000.0
2009-11-13 23:39:00,83.669,83.685,83.635,83.649,39900000.0
2009-11-13 23:40:00,83.655,83.693,83.62,83.666,147200000.0
2009-11-13 23:41:00,83.668,83.68,83.63,83.668,309600000.0
2009-11-13 23:42:00,83.66,83.681,83.632,83.637,147300000.0
2009-11-13 23:43:00,83.635,83.676,83.635,83.653,42900000.0
2009-11-13 23:44:00,83.635,83.659,83.614,83.633,150300000.0
2009-11-13 23:45:00,83.611,83.645,83.591,83.618,281900000.0
2009-11-13 23:46:00,83.62,83.658,83.604,83.646,50700000.0
2009-11-13 23:47:00,83.655,83.659,83.618,83.648,169400000.0
2009-11-13 23:48:00,83.619,83.653,83.597,83.628,171400000.0
2009-11-13 23:49:00,83.634,83.656,83.617,83.642,296800000.0
2009-11-13 23:50:00,83.611,83.618,83.558,83.602,181600000.0
2009-11-13 23:51:00,83.597,83.597,83.546,83.569,281600000.0
2009-11-13 23:52:00,83.547,83.578,83.53,83.56,250400000.0
2009-11-13 23:53:00,83.559,83.58,83.528,83.562,207600000.0
2009-11-13 23:54:00,83.563,83.593,83.524,83.561,216400000.0
2009-11-13 23:55:00,83.598,83.598,83.538,83.577,322700000.0
2009-11-13 23:56:00,83.557,83.602,83.543,83.585,201100000.0
2009-11-13 23:57:00,83.593,83.615,83.571,83.596,107400000.0
2009-11-13 23:58:00,83.586,83.632,83.569,83.603,170600000.0
2009-11-13 23:59:00,83.596,83.672,83.552,83.592,297100000.0
2009-11-16 00:00:00,83.605,83.61,83.58,83.61,27000000.0
2009-11-16 00:01:00,83.59,83.605,83.575,83.575,24000000.0
2009-11-16 00:02:00,83.575,83.62,83.57,83.62,50200000.0
2009-11-16 00:03:00,83.62,83.62,83.595,83.61,15600000.0
2009-11-16 00:04:00,83.615,83.62,83.595,83.615,28600000.0
2009-11-16 00:05:00,83.615,83.62,83.595,83.62,16600000.0
2009-11-16 00:06:00,83.625,83.63,83.625,83.63,21800000.0
2009-11-16 00:07:00,83.625,83.64,83.625,83.64,7000000.0
2009-11-16 00:08:00,83.635,83.635,83.63,83.63,11200000.0
2009-11-16 00:09:00,83.635,83.64,83.63,83.63,7000000.0
2009-11-16 00:10:00,83.635,83.635,83.625,83.635,6000000.0
2009-11-16 00:11:00,83.64,83.645,83.635,83.64,11000000.0
2009-11-16 00:12:00,83.63,83.63,83.63,83.63,2400000.0
2009-11-16 00:13:00,83.635,83.67,83.625,83.63,37200000.0
2009-11-16 00:14:00,83.635,83.645,83.625,83.64,29800000.0
2009-11-16 00:15:00,83.64,83.675,83.635,83.66,93000000.0
2009-11-16 00:16:00,83.66,83.7,83.625,83.635,99200000.0
2009-11-16 00:17:00,83.64,83.645,83.625,83.63,40200000.0
2009-11-16 00:18:00,83.63,83.64,83.625,83.64,26200000.0
2009-11-16 00:19:00,83.645,83.645,83.63,83.645,20400000.0
2009-11-16 00:20:00,83.645,83.645,83.63,83.645,37400000.0
2009-11-16 00:21:00,83.65,83.65,83.615,83.625,114000000.0
2009-11-16 00:22:00,83.625,83.625,83.605,83.625,65400000.0
2009-11-16 00:23:00,83.63,83.66,83.62,83.65,42000000.0
2009-11-16 00:24:00,83.655,83.655,83.625,83.645,28200000.0
2009-11-16 00:25:00,83.645,83.645,83.62,83.635,34400000.0
2009-11-16 00:26:00,83.635,83.635,83.62,83.625,55800000.0
2009-11-16 00:27:00,83.62,83.645,83.615,83.635,59000000.0
2009-11-16 00:28:00,83.63,83.63,83.63,83.63,2400000.0
2009-11-16 00:29:00,83.645,83.66,83.635,83.635,59000000.0
2009-11-16 00:30:00,83.63,83.64,83.625,83.64,70900000.0
2009-11-16 00:31:00,83.64,83.64,83.63,83.63,5000000.0
2009-11-16 00:32:00,83.625,83.655,83.625,83.64,46200000.0
2009-11-16 00:33:00,83.645,83.65,83.635,83.645,27600000.0
2009-11-16 00:34:00,83.645,83.65,83.605,83.605,36800000.0
2009-11-16 00:35:00,83.6,83.64,83.6,83.615,28200000.0
2009-11-16 00:36:00,83.615,83.625,83.615,83.62,22600000.0
2009-11-16 00:37:00,83.625,83.63,83.59,83.615,37200000.0
2009-11-16 00:38:00,83.64,83.67,83.62,83.67,53100000.0
2009-11-16 00:39:00,83.67,83.685,83.63,83.66,29000000.0
2009-11-16 00:40:00,83.655,83.665,83.615,83.615,62400000.0
2009-11-16 00:41:00,83.615,83.615,83.615,83.615,7300000.0
2009-11-16 00:42:00,83.61,83.61,83.6,83.605,26600000.0
2009-11-16 00:43:00,83.6,83.625,83.585,83.625,35000000.0
2009-11-16 00:44:00,83.63,83.665,83.63,83.665,11200000.0
2009-11-16 00:45:00,83.645,83.645,83.615,83.635,95000000.0
2009-11-16 00:46:00,83.66,83.66,83.645,83.645,28200000.0
2009-11-16 00:47:00,83.625,83.645,83.625,83.645,18400000.0
2009-11-16 00:48:00,83.65,83.65,83.62,83.62,21800000.0
2009-11-16 00:49:00,83.615,83.625,83.61,83.62,16000000.0
2009-11-16 00:50:00,83.62,83.64,83.62,83.64,18200000.0
2009-11-16 00:51:00,83.64,83.64,83.63,83.63,11000000.0
2009-11-16 00:52:00,83.625,83.63,83.625,83.63,5000000.0
2009-11-16 00:53:00,83.63,83.63,83.585,83.585,27400000.0
2009-11-16 00:54:00,83.595,83.61,83.59,83.61,89000000.0
2009-11-16 00:55:00,83.61,83.61,83.605,83.605,18200000.0
2009-11-16 00:56:00,83.605,83.64,83.6,83.63,56000000.0
2009-11-16 00:57:00,83.63,83.635,83.61,83.61,8600000.0
2009-11-16 00:58:00,83.605,83.69,83.595,83.665,250300000.0
2009-11-16 00:59:00,83.665,83.675,83.615,83.615,82200000.0
2009-11-16 01:00:00,83.62,83.655,83.605,83.61,65400000.0
2009-11-16 01:01:00,83.605,83.62,83.595,83.615,85300000.0
2009-11-16 01:02:00,83.63,83.66,83.615,83.63,141700000.0
2009-11-16 01:03:00,83.63,83.64,83.615,83.62,29400000.0
2009-11-16 01:04:00,83.615,83.65,83.615,83.65,57300000.0
2009-11-16 01:05:00,83.64,83.675,83.64,83.65,95400000.0
2009-11-16 01:06:00,83.65,83.685,83.65,83.675,66200000.0
2009-11-16 01:07:00,83.675,83.695,83.675,83.675,76100000.0
2009-11-16 01:08:00,83.675,83.675,83.635,83.65,73200000.0
2009-11-16 01:09:00,83.65,83.65,83.62,83.64,81000000.0
2009-11-16 01:10:00,83.64,83.66,83.64,83.66,43100000.0
2009-11-16 01:11:00,83.66,83.66,83.645,83.645,55200000.0
2009-11-16 01:12:00,83.645,83.675,83.645,83.665,90900000.0
2009-11-16 01:13:00,83.675,83.7,83.665,83.7,41700000.0
2009-11-16 01:14:00,83.705,83.71,83.69,83.695,69200000.0
2009-11-16 01:15:00,83.695,83.705,83.685,83.695,70900000.0
2009-11-16 01:16:00,83.695,83.725,83.695,83.725,76800000.0
2009-11-16 01:17:00,83.72,83.74,83.72,83.74,40800000.0
2009-11-16 01:18:00,83.73,83.73,83.69,83.69,182500000.0
2009-11-16 01:19:00,83.69,83.705,83.69,83.7,172900000.0
2009-11-16 01:20:00,83.695,83.705,83.695,83.7,103800000.0
2009-11-16 01:21:00,83.7,83.7,83.695,83.695,107500000.0
2009-11-16 01:22:00,83.695,83.71,83.675,83.69,132500000.0
2009-11-16 01:23:00,83.69,83.71,83.69,83.705,111800000.0
2009-11-16 01:24:00,83.71,83.735,83.695,83.735,282600000.0
2009-11-16 01:25:00,83.735,83.76,83.73,83.76,187100000.0
2009-11-16 01:26:00,83.76,83.785,83.755,83.78,168800000.0
2009-11-16 01:27:00,83.785,83.785,83.77,83.775,144700000.0
2009-11-16 01:28:00,83.78,83.78,83.75,83.755,150500000.0
2009-11-16 01:29:00,83.75,83.77,83.75,83.77,243100000.0
2009-11-16 01:30:00,83.765,83.77,83.76,83.76,191300000.0
2009-11-16 01:31:00,83.76,83.78,83.76,83.765,124100000.0
2009-11-16 01:32:00,83.765,83.79,83.765,83.785,271000000.0
2009-11-16 01:33:00,83.79,83.79,83.78,83.79,119200000.0
2009-11-16 01:34:00,83.785,83.795,83.785,83.795,71800000.0
2009-11-16 01:35:00,83.785,83.8,83.78,83.785,208900000.0
2009-11-16 01:36:00,83.785,83.785,83.765,83.765,198700000.0
2009-11-16 01:37:00,83.77,83.775,83.77,83.77,9600000.0
2009-11-16 01:38:00,83.77,83.78,83.75,83.765,229900000.0
2009-11-16 01:39:00,83.765,83.77,83.755,83.76,179300000.0
2009-11-16 01:40:00,83.765,83.765,83.75,83.755,83100000.0
2009-11-16 01:41:00,83.755,83.76,83.755,83.76,42400000.0
2009-11-16 01:42:00,83.76,83.765,83.755,83.755,55000000.0
2009-11-16 01:43:00,83.755,83.775,83.755,83.775,35200000.0
2009-11-16 01:44:00,83.775,83.775,83.765,83.775,24000000.0
2009-11-16 01:45:00,83.775,83.795,83.76,83.77,55600000.0
2009-11-16 01:46:00,83.77,83.77,83.76,83.765,46700000.0
2009-11-16 01:47:00,83.77,83.77,83.765,83.77,46400000.0
2009-11-16 01:48:00,83.77,83.77,83.76,83.765,86600000.0
2009-11-16 01:49:00,83.76,83.765,83.745,83.745,110100000.0
2009-11-16 01:50:00,83.745,83.79,83.72,83.73,525100000.0
2009-11-16 01:51:00,83.725,83.795,83.72,83.795,272400000.0
2009-11-16 01:52:00,83.8,83.8,83.755,83.77,313000000.0
2009-11-16 01:53:00,83.76,83.79,83.76,83.785,183500000.0
2009-11-16 01:54:00,83.78,83.795,83.74,83.75,129900000.0
2009-11-16 01:55:00,83.755,83.785,83.755,83.775,271400000.0
2009-11-16 01:56:00,83.775,83.845,83.77,83.845,323000000.0
2009-11-16 01:57:00,83.84,83.85,83.805,83.82,195600000.0
2009-11-16 01:58:00,83.82,83.825,83.805,83.805,201900000.0
2009-11-16 01:59:00,83.805,83.815,83.78,83.81,529700000.0
2009-11-16 02:00:00,83.81,83.82,83.79,83.8,318200000.0
2009-11-16 02:01:00,83.8,83.8,83.77,83.785,240500000.0
2009-11-16 02:02:00,83.785,83.785,83.75,83.765,241100000.0
2009-11-16 02:03:00,83.765,83.775,83.75,83.755,259600000.0
2009-11-16 02:04:00,83.76,83.765,83.73,83.75,282300000.0
2009-11-16 02:05:00,83.75,83.775,83.745,83.76,273200000.0
2009-11-16 02:06:00,83.76,83.76,83.685,83.685,289100000.0
2009-11-16 02:07:00,83.685,83.685,83.615,83.625,381600000.0
2009-11-16 02:08:00,83.62,83.635,83.61,83.625,256300000.0
2009-11-16 02:09:00,83.625,83.635,83.605,83.615,120400000.0
2009-11-16 02:10:00,83.615,83.645,83.61,83.62,241200000.0
2009-11-16 02:11:00,83.62,83.635,83.605,83.635,95000000.0
2009-11-16 02:12:00,83.635,83.66,83.625,83.64,148800000.0
2009-11-16 02:13:00,83.635,83.64,83.615,83.615,76500000.0
2009-11-16 02:14:00,83.61,83.615,83.6,83.615,156300000.0
2009-11-16 02:15:00,83.61,83.655,83.61,83.65,87200000.0
2009-11-16 02:16:00,83.645,83.645,83.61,83.62,159000000.0
2009-11-16 02:17:00,83.62,83.66,83.62,83.655,142900000.0
2009-11-16 02:18:00,83.655,83.665,83.65,83.65,117500000.0
2009-11-16 02:19:00,83.65,83.655,83.635,83.635,139500000.0
2009-11-16 02:20:00,83.635,83.665,83.62,83.62,143200000.0
2009-11-16 02:21:00,83.615,83.645,83.615,83.635,145500000.0
2009-11-16 02:22:00,83.635,83.645,83.63,83.63,42900000.0
2009-11-16 02:23:00,83.635,83.64,83.61,83.61,205700000.0
2009-11-16 02:24:00,83.615,83.63,83.605,83.61,223400000.0
2009-11-16 02:25:00,83.62,83.635,83.615,83.63,87500000.0
2009-11-16 02:26:00,83.63,83.63,83.6,83.605,158700000.0
2009-11-16 02:27:00,83.6,83.605,83.565,83.575,111400000.0
2009-11-16 02:28:00,83.58,83.595,83.575,83.58,80700000.0
2009-11-16 02:29:00,83.58,83.615,83.575,83.575,249500000.0
2009-11-16 02:30:00,83.575,83.58,83.565,83.575,91400000.0
2009-11-16 02:31:00,83.575,83.575,83.475,83.48,261900000.0
2009-11-16 02:32:00,83.485,83.51,83.455,83.5,308300000.0
2009-11-16 02:33:00,83.5,83.5,83.475,83.495,183800000.0
2009-11-16 02:34:00,83.495,83.5,83.4,83.42,457300000.0
2009-11-16 02:35:00,83.43,83.43,83.405,83.42,128400000.0
2009-11-16 02:36:00,83.43,83.43,83.415,83.42,28000000.0
2009-11-16 02:37:00,83.42,83.43,83.415,83.42,283700000.0
2009-11-16 02:38:00,83.42,83.43,83.41,83.425,85700000.0
2009-11-16 02:39:00,83.425,83.48,83.425,83.47,190400000.0
2009-11-16 02:40:00,83.47,83.485,83.465,83.465,173000000.0
2009-11-16 02:41:00,83.465,83.465,83.435,83.44,166900000.0
2009-11-16 02:42:00,83.445,83.46,83.44,83.45,213700000.0
2009-11-16 02:43:00,83.455,83.475,83.445,83.455,419600000.0
2009-11-16 02:44:00,83.455,83.465,83.445,83.445,203400000.0
2009-11-16 02:45:00,83.445,83.455,83.425,83.44,151600000.0
2009-11-16 02:46:00,83.45,83.455,83.435,83.455,43200000.0
2009-11-16 02:47:00,83.445,83.455,83.43,83.435,231000000.0
2009-11-16 02:48:00,83.435,83.435,83.395,83.405,170900000.0
2009-11-16 02:49:00,83.41,83.43,83.405,83.43,73200000.0
2009-11-16 02:50:00,83.43,83.43,83.405,83.41,213900000.0
2009-11-16 02:51:00,83.415,83.42,83.365,83.365,260100000.0
2009-11-16 02:52:00,83.365,83.375,83.35,83.36,587400000.0
2009-11-16 02:53:00,83.36,83.37,83.33,83.335,283200000.0
2009-11-16 02:54:00,83.335,83.34,83.295,83.34,292300000.0
2009-11-16 02:55:00,83.34,83.37,83.3,83.36,360300000.0
2009-11-16 02:56:00,83.355,83.36,83.33,83.345,257800000.0
2009-11-16 02:57:00,83.345,83.365,83.335,83.365,146600000.0
2009-11-16 02:58:00,83.365,83.365,83.355,83.365,134500000.0
2009-11-16 02:59:00,83.37,83.41,83.36,83.405,288500000.0
2009-11-16 03:00:00,83.405,83.405,83.37,83.385,317600000.0
2009-11-16 03:01:00,83.385,83.405,83.38,83.39,203500000.0
2009-11-16 03:02:00,83.39,83.415,83.36,83.37,348800000.0
2009-11-16 03:03:00,83.37,83.405,83.365,83.385,223900000.0
2009-11-16 03:04:00,83.385,83.395,83.375,83.385,291700000.0
2009-11-16 03:05:00,83.4,83.45,83.4,83.435,317900000.0
2009-11-16 03:06:00,83.435,83.505,83.435,83.505,230700000.0
2009-11-16 03:07:00,83.5,83.5,83.47,83.485,181400000.0
2009-11-16 03:08:00,83.48,83.48,83.465,83.48,112200000.0
2009-11-16 03:09:00,83.485,83.505,83.485,83.505,55400000.0
2009-11-16 03:10:00,83.5,83.5,83.45,83.45,210100000.0
2009-11-16 03:11:00,83.455,83.465,83.44,83.46,270600000.0
2009-11-16 03:12:00,83.46,83.46,83.45,83.46,160500000.0
2009-11-16 03:13:00,83.46,83.46,83.435,83.44,86000000.0
2009-11-16 03:14:00,83.44,83.44,83.435,83.44,29300000.0
2009-11-16 03:15:00,83.44,83.45,83.44,83.445,55300000.0
2009-11-16 03:16:00,83.445,83.47,83.44,83.44,173800000.0
2009-11-16 03:17:00,83.44,83.44,83.41,83.435,221200000.0
2009-11-16 03:18:00,83.43,83.465,83.425,83.445,332500000.0
2009-11-16 03:19:00,83.44,83.49,83.44,83.485,94200000.0
2009-11-16 03:20:00,83.485,83.505,83.47,83.475,175500000.0
2009-11-16 03:21:00,83.475,83.49,83.465,83.49,231300000.0
2009-11-16 03:22:00,83.49,83.495,83.47,83.485,363700000.0
2009-11-16 03:23:00,83.485,83.485,83.475,83.48,95300000.0
2009-11-16 03:24:00,83.48,83.5,83.48,83.495,110400000.0
2009-11-16 03:25:00,83.495,83.515,83.495,83.51,47200000.0
2009-11-16 03:26:00,83.505,83.51,83.485,83.495,80800000.0
2009-11-16 03:27:00,83.5,83.505,83.48,83.48,69200000.0
2009-11-16 03:28:00,83.48,83.495,83.48,83.495,159000000.0
2009-11-16 03:29:00,83.495,83.52,83.485,83.505,139000000.0
2009-11-16 03:30:00,83.51,83.59,83.505,83.59,250800000.0
2009-11-16 03:31:00,83.59,83.595,83.565,83.59,145400000.0
2009-11-16 03:32:00,83.59,83.595,83.575,83.59,122600000.0
2009-11-16 03:33:00,83.59,83.625,83.59,83.62,328900000.0
2009-11-16 03:34:00,83.62,83.625,83.595,83.62,460800000.0
2009-11-16 03:35:00,83.62,83.645,83.61,83.61,130700000.0
2009-11-16 03:36:00,83.615,83.66,83.61,83.66,193700000.0
2009-11-16 03:37:00,83.66,83.67,83.645,83.645,144100000.0
2009-11-16 03:38:00,83.64,83.675,83.635,83.675,308900000.0
2009-11-16 03:39:00,83.69,83.7,83.665,83.7,157400000.0
2009-11-16 03:40:00,83.7,83.705,83.68,83.695,183600000.0
2009-11-16 03:41:00,83.695,83.71,83.69,83.71,100200000.0
2009-11-16 03:42:00,83.71,83.72,83.685,83.685,153400000.0
2009-11-16 03:43:00,83.685,83.71,83.675,83.685,145000000.0
2009-11-16 03:44:00,83.68,83.68,83.655,83.66,214900000.0
2009-11-16 03:45:00,83.66,83.67,83.65,83.665,202100000.0
2009-11-16 03:46:00,83.665,83.695,83.665,83.665,170100000.0
2009-11-16 03:47:00,83.665,83.685,83.665,83.675,132500000.0
2009-11-16 03:48:00,83.675,83.69,83.66,83.68,204400000.0
2009-11-16 03:49:00,83.68,83.685,83.66,83.685,162500000.0
2009-11-16 03:50:00,83.685,83.69,83.665,83.665,222100000.0
2009-11-16 03:51:00,83.665,83.67,83.64,83.67,412900000.0
2009-11-16 03:52:00,83.675,83.675,83.655,83.665,236100000.0
2009-11-16 03:53:00,83.65,83.69,83.65,83.675,212100000.0
2009-11-16 03:54:00,83.675,83.685,83.66,83.66,132200000.0
2009-11-16 03:55:00,83.66,83.685,83.655,83.685,110700000.0
2009-11-16 03:56:00,83.68,83.685,83.655,83.675,244200000.0
2009-11-16 03:57:00,83.68,83.685,83.665,83.675,91600000.0
2009-11-16 03:58:00,83.675,83.68,83.65,83.67,73000000.0
2009-11-16 03:59:00,83.665,83.685,83.66,83.67,179400000.0
2009-11-16 04:00:00,83.67,83.675,83.64,83.665,279200000.0
2009-11-16 04:01:00,83.665,83.67,83.62,83.635,271500000.0
2009-11-16 04:02:00,83.635,83.67,83.625,83.655,376000000.0
2009-11-16 04:03:00,83.65,83.65,83.615,83.645,293600000.0
2009-11-16 04:04:00,83.645,83.665,83.63,83.655,418000000.0
2009-11-16 04:05:00,83.66,83.69,83.645,83.675,222800000.0
2009-11-16 04:06:00,83.68,83.69,83.66,83.665,156600000.0
2009-11-16 04:07:00,83.665,83.695,83.665,83.69,165100000.0
2009-11-16 04:08:00,83.69,83.69,83.665,83.685,94100000.0
2009-11-16 04:09:00,83.685,83.685,83.67,83.68,57800000.0
2009-11-16 04:10:00,83.67,83.685,83.67,83.675,60000000.0
2009-11-16 04:11:00,83.675,83.695,83.675,83.695,85600000.0
2009-11-16 04:12:00,83.695,83.715,83.695,83.705,75200000.0
2009-11-16 04:13:00,83.695,83.695,83.695,83.695,64000000.0
2009-11-16 04:14:00,83.695,83.695,83.68,83.68,96000000.0
2009-11-16 04:15:00,83.68,83.685,83.66,83.685,101600000.0
2009-11-16 04:16:00,83.69,83.7,83.66,83.665,90400000.0
2009-11-16 04:17:00,83.66,83.675,83.66,83.665,76800000.0
2009-11-16 04:18:00,83.665,83.675,83.665,83.675,44100000.0
2009-11-16 04:19:00,83.67,83.68,83.665,83.675,21600000.0
2009-11-16 04:20:00,83.675,83.675,83.66,83.67,44100000.0
2009-11-16 04:21:00,83.665,83.695,83.65,83.69,69700000.0
2009-11-16 04:22:00,83.685,83.69,83.68,83.68,29600000.0
2009-11-16 04:23:00,83.68,83.7,83.665,83.685,93000000.0
2009-11-16 04:24:00,83.68,83.68,83.675,83.675,23300000.0
2009-11-16 04:25:00,83.68,83.705,83.67,83.69,112200000.0
2009-11-16 04:26:00,83.685,83.69,83.68,83.685,100100000.0
2009-11-16 04:27:00,83.69,83.7,83.68,83.685,92700000.0
2009-11-16 04:28:00,83.685,83.695,83.68,83.695,76700000.0
2009-11-16 04:29:00,83.69,83.7,83.69,83.7,65600000.0
2009-11-16 04:30:00,83.7,83.73,83.7,83.73,133300000.0
2009-11-16 04:31:00,83.73,83.73,83.71,83.72,129000000.0
2009-11-16 04:32:00,83.73,83.755,83.725,83.735,139000000.0
2009-11-16 04:33:00,83.735,83.745,83.73,83.735,56000000.0
2009-11-16 04:34:00,83.74,83.75,83.73,83.73,92500000.0
2009-11-16 04:35:00,83.73,83.74,83.715,83.735,134900000.0
2009-11-16 04:36:00,83.735,83.745,83.715,83.725,205900000.0
2009-11-16 04:37:00,83.72,83.72,83.7,83.71,71900000.0
2009-11-16 04:38:00,83.71,83.755,83.705,83.755,110500000.0
2009-11-16 04:39:00,83.755,83.755,83.735,83.74,220900000.0
2009-11-16 04:40:00,83.735,83.75,83.72,83.74,342500000.0
2009-11-16 04:41:00,83.74,83.745,83.71,83.725,220900000.0
2009-11-16 04:42:00,83.725,83.725,83.71,83.72,207000000.0
2009-11-16 04:43:00,83.72,83.72,83.71,83.715,260900000.0
2009-11-16 04:44:00,83.715,83.715,83.7,83.705,158500000.0
2009-11-16 04:45:00,83.71,83.72,83.695,83.715,290900000.0
2009-11-16 04:46:00,83.71,83.715,83.705,83.705,80000000.0
2009-11-16 04:47:00,83.71,83.72,83.695,83.695,77100000.0
2009-11-16 04:48:00,83.695,83.705,83.69,83.695,157900000.0
2009-11-16 04:49:00,83.695,83.7,83.67,83.675,352700000.0
2009-11-16 04:50:00,83.68,83.68,83.65,83.67,150600000.0
2009-11-16 04:51:00,83.665,83.705,83.655,83.7,69000000.0
2009-11-16 04:52:00,83.695,83.705,83.67,83.675,156900000.0
2009-11-16 04:53:00,83.675,83.705,83.675,83.695,267400000.0
2009-11-16 04:54:00,83.69,83.72,83.69,83.715,238000000.0
2009-11-16 04:55:00,83.715,83.72,83.69,83.69,165900000.0
2009-11-16 04:56:00,83.69,83.7,83.67,83.695,251900000.0
2009-11-16 04:57:00,83.695,83.705,83.685,83.705,235500000.0
2009-11-16 04:58:00,83.705,83.705,83.675,83.685,273500000.0
2009-11-16 04:59:00,83.685,83.7,83.68,83.685,129800000.0
2009-11-16 05:00:00,83.695,83.695,83.67,83.68,62900000.0
2009-11-16 05:01:00,83.68,83.685,83.66,83.665,337700000.0
2009-11-16 05:02:00,83.67,83.71,83.67,83.71,299300000.0
2009-11-16 05:03:00,83.705,83.72,83.7,83.7,283500000.0
2009-11-16 05:04:00,83.705,83.72,83.705,83.71,130400000.0
2009-11-16 05:05:00,83.71,83.71,83.675,83.7,162800000.0
2009-11-16 05:06:00,83.685,83.685,83.665,83.665,63600000.0
2009-11-16 05:07:00,83.665,83.67,83.655,83.665,129100000.0
2009-11-16 05:08:00,83.67,83.69,83.67,83.69,69600000.0
2009-11-16 05:09:00,83.69,83.72,83.685,83.7,185500000.0
2009-11-16 05:10:00,83.705,83.71,83.695,83.7,236400000.0
2009-11-16 05:11:00,83.7,83.705,83.685,83.685,92800000.0
2009-11-16 05:12:00,83.685,83.7,83.675,83.69,174100000.0
2009-11-16 05:13:00,83.695,83.7,83.68,83.7,215700000.0
2009-11-16 05:14:00,83.705,83.71,83.675,83.68,152000000.0
2009-11-16 05:15:00,83.68,83.695,83.675,83.68,97000000.0
2009-11-16 05:16:00,83.68,83.7,83.68,83.69,160500000.0
2009-11-16 05:17:00,83.69,83.705,83.675,83.685,202500000.0
2009-11-16 05:18:00,83.685,83.685,83.675,83.68,48000000.0
2009-11-16 05:19:00,83.675,83.685,83.67,83.68,56100000.0
2009-11-16 05:20:00,83.675,83.675,83.66,83.67,95700000.0
2009-11-16 05:21:00,83.67,83.67,83.65,83.655,149300000.0
2009-11-16 05:22:00,83.655,83.675,83.655,83.675,135900000.0
2009-11-16 05:23:00,83.675,83.68,83.665,83.67,43200000.0
2009-11-16 05:24:00,83.665,83.675,83.655,83.67,160800000.0
2009-11-16 05:25:00,83.67,83.68,83.67,83.68,47300000.0
2009-11-16 05:26:00,83.68,83.68,83.655,83.655,160600000.0
2009-11-16 05:27:00,83.655,83.67,83.655,83.665,51800000.0
2009-11-16 05:28:00,83.665,83.67,83.645,83.67,120800000.0
2009-11-16 05:29:00,83.68,83.68,83.64,83.65,157900000.0
2009-11-16 05:30:00,83.655,83.665,83.63,83.63,61800000.0
2009-11-16 05:31:00,83.63,83.655,83.615,83.62,94400000.0
2009-11-16 05:32:00,83.63,83.63,83.6,83.6,50600000.0
2009-11-16 05:33:00,83.61,83.61,83.585,83.585,162100000.0
2009-11-16 05:34:00,83.585,83.585,83.56,83.56,199900000.0
2009-11-16 05:35:00,83.565,83.58,83.565,83.58,80200000.0
2009-11-16 05:36:00,83.585,83.59,83.585,83.585,53200000.0
2009-11-16 05:37:00,83.585,83.6,83.585,83.6,94200000.0
2009-11-16 05:38:00,83.6,83.62,83.595,83.615,42500000.0
2009-11-16 05:39:00,83.615,83.62,83.605,83.61,68000000.0
2009-11-16 05:40:00,83.61,83.63,83.605,83.63,105600000.0
2009-11-16 05:41:00,83.635,83.64,83.63,83.64,44800000.0
2009-11-16 05:42:00,83.64,83.66,83.63,83.655,147800000.0
2009-11-16 05:43:00,83.655,83.665,83.65,83.655,127300000.0
2009-11-16 05:44:00,83.65,83.66,83.645,83.66,66400000.0
2009-11-16 05:45:00,83.66,83.68,83.65,83.68,56800000.0
2009-11-16 05:46:00,83.68,83.68,83.66,83.665,88000000.0
2009-11-16 05:47:00,83.665,83.67,83.665,83.665,52800000.0
2009-11-16 05:48:00,83.67,83.67,83.65,83.65,100000000.0
2009-11-16 05:49:00,83.65,83.66,83.65,83.655,50400000.0
2009-11-16 05:50:00,83.655,83.655,83.65,83.655,132000000.0
2009-11-16 05:51:00,83.66,83.67,83.66,83.67,50400000.0
2009-11-16 05:52:00,83.67,83.675,83.665,83.67,18400000.0
2009-11-16 05:53:00,83.665,83.685,83.665,83.675,113600000.0
2009-11-16 05:54:00,83.675,83.675,83.655,83.67,264000000.0
2009-11-16 05:55:00,83.67,83.675,83.64,83.655,72100000.0
2009-11-16 05:56:00,83.655,83.665,83.64,83.645,187200000.0
2009-11-16 05:57:00,83.655,83.66,83.65,83.655,72000000.0
2009-11-16 05:58:00,83.655,83.655,83.65,83.655,43200000.0
2009-11-16 05:59:00,83.655,83.685,83.65,83.68,92000000.0
2009-11-16 06:00:00,83.685,83.695,83.675,83.675,125600000.0
2009-11-16 06:01:00,83.675,83.69,83.675,83.69,42400000.0
2009-11-16 06:02:00,83.695,83.705,83.685,83.7,136300000.0
2009-11-16 06:03:00,83.7,83.74,83.695,83.73,239200000.0
2009-11-16 06:04:00,83.725,83.74,83.715,83.715,196100000.0
2009-11-16 06:05:00,83.72,83.745,83.715,83.735,111700000.0
2009-11-16 06:06:00,83.73,83.74,83.72,83.73,158500000.0
2009-11-16 06:07:00,83.73,83.73,83.705,83.71,159000000.0
2009-11-16 06:08:00,83.715,83.725,83.7,83.72,378100000.0
2009-11-16 06:09:00,83.715,83.74,83.715,83.715,226100000.0
2009-11-16 06:10:00,83.72,83.725,83.705,83.71,105100000.0
2009-11-16 06:11:00,83.71,83.71,83.68,83.685,124200000.0
2009-11-16 06:12:00,83.69,83.7,83.68,83.69,112100000.0
2009-11-16 06:13:00,83.69,83.69,83.69,83.69,78500000.0
2009-11-16 06:14:00,83.695,83.705,83.685,83.685,135800000.0
2009-11-16 06:15:00,83.685,83.69,83.68,83.68,58600000.0
2009-11-16 06:16:00,83.685,83.685,83.68,83.68,26500000.0
2009-11-16 06:17:00,83.68,83.69,83.675,83.685,98100000.0
2009-11-16 06:18:00,83.685,83.69,83.685,83.69,24900000.0
2009-11-16 06:19:00,83.69,83.695,83.685,83.69,50700000.0
2009-11-16 06:20:00,83.69,83.7,83.69,83.7,24900000.0
2009-11-16 06:21:00,83.7,83.715,83.695,83.71,200500000.0
2009-11-16 06:22:00,83.715,83.725,83.715,83.725,9600000.0
2009-11-16 06:23:00,83.725,83.73,83.71,83.715,64700000.0
2009-11-16 06:24:00,83.715,83.72,83.7,83.72,47100000.0
2009-11-16 06:25:00,83.72,83.73,83.71,83.72,120500000.0
2009-11-16 06:26:00,83.72,83.73,83.72,83.73,58200000.0
2009-11-16 06:27:00,83.735,83.75,83.73,83.74,114500000.0
2009-11-16 06:28:00,83.74,83.74,83.705,83.71,156600000.0
2009-11-16 06:29:00,83.71,83.74,83.71,83.735,186900000.0
2009-11-16 06:30:00,83.735,83.75,83.735,83.74,142900000.0
2009-11-16 06:31:00,83.74,83.745,83.73,83.74,116300000.0
2009-11-16 06:32:00,83.74,83.75,83.74,83.74,84800000.0
2009-11-16 06:33:00,83.74,83.77,83.735,83.745,103500000.0
2009-11-16 06:34:00,83.745,83.775,83.74,83.775,176500000.0
2009-11-16 06:35:00,83.775,83.785,83.77,83.775,194900000.0
2009-11-16 06:36:00,83.78,83.78,83.76,83.76,78900000.0
2009-11-16 06:37:00,83.765,83.805,83.765,83.785,244200000.0
2009-11-16 06:38:00,83.79,83.79,83.765,83.765,104800000.0
2009-11-16 06:39:00,83.765,83.775,83.765,83.765,40200000.0
2009-11-16 06:40:00,83.765,83.77,83.76,83.765,87500000.0
2009-11-16 06:41:00,83.765,83.77,83.765,83.765,64400000.0
2009-11-16 06:42:00,83.76,83.775,83.755,83.76,202500000.0
2009-11-16 06:43:00,83.755,83.755,83.75,83.75,51700000.0
2009-11-16 06:44:00,83.755,83.755,83.715,83.72,205100000.0
2009-11-16 06:45:00,83.72,83.78,83.72,83.775,269800000.0
2009-11-16 06:46:00,83.78,83.785,83.77,83.775,90800000.0
2009-11-16 06:47:00,83.775,83.78,83.77,83.775,96800000.0
2009-11-16 06:48:00,83.77,83.775,83.76,83.765,142900000.0
2009-11-16 06:49:00,83.765,83.79,83.755,83.77,89100000.0
2009-11-16 06:50:00,83.77,83.78,83.745,83.745,199600000.0
2009-11-16 06:51:00,83.745,83.75,83.73,83.745,263400000.0
2009-11-16 06:52:00,83.74,83.75,83.74,83.75,111100000.0
2009-11-16 06:53:00,83.745,83.775,83.745,83.775,197000000.0
2009-11-16 06:54:00,83.775,83.78,83.745,83.745,63800000.0
2009-11-16 06:55:00,83.745,83.775,83.72,83.76,162500000.0
2009-11-16 06:56:00,83.76,83.765,83.725,83.725,326800000.0
2009-11-16 06:57:00,83.725,83.735,83.7,83.71,261000000.0
2009-11-16 06:58:00,83.71,83.72,83.71,83.72,360700000.0
2009-11-16 06:59:00,83.72,83.74,83.705,83.74,288200000.0
2009-11-16 07:00:00,83.74,83.74,83.73,83.735,96500000.0
2009-11-16 07:01:00,83.735,83.79,83.735,83.78,152800000.0
2009-11-16 07:02:00,83.78,83.795,83.775,83.79,111500000.0
2009-11-16 07:03:00,83.79,83.8,83.775,83.775,142300000.0
2009-11-16 07:04:00,83.77,83.78,83.735,83.74,286400000.0
2009-11-16 07:05:00,83.74,83.75,83.735,83.75,215600000.0
2009-11-16 07:06:00,83.75,83.76,83.735,83.75,246800000.0
2009-11-16 07:07:00,83.75,83.775,83.745,83.775,302800000.0
2009-11-16 07:08:00,83.775,83.775,83.735,83.745,284300000.0
2009-11-16 07:09:00,83.745,83.765,83.745,83.765,119600000.0
2009-11-16 07:10:00,83.77,83.785,83.77,83.775,53700000.0
2009-11-16 07:11:00,83.775,83.78,83.755,83.77,122000000.0
2009-11-16 07:12:00,83.77,83.78,83.765,83.78,75500000.0
2009-11-16 07:13:00,83.78,83.785,83.78,83.78,56100000.0
2009-11-16 07:14:00,83.78,83.78,83.775,83.78,50200000.0
2009-11-16 07:15:00,83.78,83.78,83.77,83.77,14400000.0
2009-11-16 07:16:00,83.775,83.78,83.765,83.775,106000000.0
2009-11-16 07:17:00,83.775,83.775,83.77,83.77,99800000.0
2009-11-16 07:18:00,83.775,83.775,83.755,83.755,102800000.0
2009-11-16 07:19:00,83.76,83.76,83.745,83.745,28300000.0
2009-11-16 07:20:00,83.75,83.78,83.725,83.755,285000000.0
2009-11-16 07:21:00,83.755,83.755,83.75,83.75,41300000.0
2009-11-16 07:22:00,83.755,83.755,83.745,83.745,119700000.0
2009-11-16 07:23:00,83.745,83.77,83.745,83.76,68300000.0
2009-11-16 07:24:00,83.76,83.76,83.76,83.76,21600000.0
2009-11-16 07:25:00,83.76,83.76,83.75,83.75,66400000.0
2009-11-16 07:26:00,83.75,83.755,83.725,83.735,50600000.0
2009-11-16 07:27:00,83.735,83.735,83.71,83.71,60800000.0
2009-11-16 07:28:00,83.71,83.71,83.705,83.705,61800000.0
2009-11-16 07:29:00,83.705,83.705,83.705,83.705,44100000.0
2009-11-16 07:30:00,83.71,83.735,83.71,83.73,45200000.0
2009-11-16 07:31:00,83.73,83.73,83.72,83.73,155200000.0
2009-11-16 07:32:00,83.73,83.73,83.725,83.73,9600000.0
2009-11-16 07:33:00,83.735,83.735,83.715,83.72,103600000.0
2009-11-16 07:34:00,83.725,83.725,83.72,83.725,13600000.0
2009-11-16 07:35:00,83.725,83.725,83.715,83.715,37900000.0
2009-11-16 07:36:00,83.715,83.72,83.715,83.715,55400000.0
2009-11-16 07:37:00,83.715,83.72,83.7,83.7,92200000.0
2009-11-16 07:38:00,83.705,83.73,83.705,83.725,69400000.0
2009-11-16 07:39:00,83.72,83.735,83.72,83.735,42800000.0
2009-11-16 07:40:00,83.745,83.755,83.72,83.745,104000000.0
2009-11-16 07:41:00,83.74,83.745,83.72,83.73,141700000.0
2009-11-16 07:42:00,83.725,83.725,83.71,83.71,32800000.0
2009-11-16 07:43:00,83.71,83.745,83.705,83.74,93800000.0
2009-11-16 07:44:00,83.735,83.745,83.735,83.735,28100000.0
2009-11-16 07:45:00,83.735,83.735,83.73,83.735,12100000.0
2009-11-16 07:46:00,83.73,83.73,83.715,83.715,74700000.0
2009-11-16 07:47:00,83.715,83.715,83.695,83.705,38400000.0
2009-11-16 07:48:00,83.705,83.72,83.695,83.72,167600000.0
2009-11-16 07:49:00,83.72,83.72,83.7,83.715,288100000.0
2009-11-16 07:50:00,83.72,83.72,83.665,83.69,147400000.0
2009-11-16 07:51:00,83.69,83.705,83.69,83.695,94600000.0
2009-11-16 07:52:00,83.695,83.7,83.69,83.69,41100000.0
2009-11-16 07:53:00,83.69,83.695,83.68,83.69,158800000.0
2009-11-16 07:54:00,83.69,83.71,83.68,83.705,204800000.0
2009-11-16 07:55:00,83.705,83.71,83.7,83.71,197800000.0
2009-11-16 07:56:00,83.715,83.715,83.675,83.68,120000000.0
2009-11-16 07:57:00,83.675,83.685,83.67,83.68,126500000.0
2009-11-16 07:58:00,83.685,83.69,83.68,83.685,36000000.0
2009-11-16 07:59:00,83.69,83.705,83.69,83.7,85600000.0
2009-11-16 08:00:00,83.7,83.71,83.675,83.675,233200000.0
2009-11-16 08:01:00,83.67,83.7,83.655,83.685,108000000.0
2009-11-16 08:02:00,83.69,83.695,83.665,83.68,147000000.0
2009-11-16 08:03:00,83.68,83.685,83.67,83.675,73200000.0
2009-11-16 08:04:00,83.675,83.69,83.675,83.685,110100000.0
2009-11-16 08:05:00,83.685,83.72,83.685,83.705,137900000.0
2009-11-16 08:06:00,83.71,83.71,83.665,83.675,192800000.0
2009-11-16 08:07:00,83.67,83.685,83.66,83.665,217700000.0
2009-11-16 08:08:00,83.665,83.67,83.65,83.65,249500000.0
2009-11-16 08:09:00,83.65,83.67,83.645,83.66,168400000.0
2009-11-16 08:10:00,83.655,83.665,83.65,83.655,144800000.0
2009-11-16 08:11:00,83.655,83.67,83.655,83.665,109700000.0
2009-11-16 08:12:00,83.665,83.665,83.655,83.665,39300000.0
2009-11-16 08:13:00,83.67,83.675,83.65,83.66,184200000.0
2009-11-16 08:14:00,83.655,83.675,83.645,83.67,150100000.0
2009-11-16 08:15:00,83.675,83.7,83.675,83.675,144100000.0
2009-11-16 08:16:00,83.68,83.68,83.66,83.665,165400000.0
2009-11-16 08:17:00,83.665,83.675,83.66,83.675,32800000.0
2009-11-16 08:18:00,83.67,83.69,83.67,83.685,88000000.0
2009-11-16 08:19:00,83.69,83.69,83.675,83.69,92800000.0
2009-11-16 08:20:00,83.695,83.695,83.69,83.695,90500000.0
2009-11-16 08:21:00,83.69,83.69,83.675,83.675,29600000.0
2009-11-16 08:22:00,83.675,83.69,83.67,83.685,113000000.0
2009-11-16 08:23:00,83.685,83.685,83.685,83.685,48400000.0
2009-11-16 08:24:00,83.685,83.695,83.68,83.68,37700000.0
2009-11-16 08:25:00,83.68,83.685,83.675,83.68,78600000.0
2009-11-16 08:26:00,83.68,83.695,83.67,83.695,101100000.0
2009-11-16 08:27:00,83.7,83.73,83.7,83.73,78700000.0
2009-11-16 08:28:00,83.725,83.725,83.71,83.715,176800000.0
2009-11-16 08:29:00,83.715,83.72,83.7,83.71,178800000.0
2009-11-16 08:30:00,83.71,83.725,83.71,83.71,54400000.0
2009-11-16 08:31:00,83.695,83.695,83.69,83.695,56000000.0
2009-11-16 08:32:00,83.7,83.705,83.695,83.695,44800000.0
2009-11-16 08:33:00,83.69,83.7,83.685,83.7,72800000.0
2009-11-16 08:34:00,83.695,83.695,83.675,83.695,112000000.0
2009-11-16 08:35:00,83.695,83.71,83.675,83.69,112000000.0
2009-11-16 08:36:00,83.69,83.705,83.68,83.705,51200000.0
2009-11-16 08:37:00,83.7,83.72,83.7,83.72,148800000.0
2009-11-16 08:38:00,83.72,83.735,83.715,83.72,115200000.0
2009-11-16 08:39:00,83.72,83.755,83.72,83.75,230600000.0
2009-11-16 08:40:00,83.74,83.76,83.74,83.76,69600000.0
2009-11-16 08:41:00,83.76,83.8,83.76,83.78,160700000.0
2009-11-16 08:42:00,83.785,83.785,83.77,83.785,213500000.0
2009-11-16 08:43:00,83.78,83.785,83.765,83.765,185700000.0
2009-11-16 08:44:00,83.765,83.78,83.765,83.775,85600000.0
2009-11-16 08:45:00,83.78,83.785,83.755,83.76,190500000.0
2009-11-16 08:46:00,83.755,83.76,83.725,83.73,252600000.0
2009-11-16 08:47:00,83.73,83.74,83.725,83.735,132400000.0
2009-11-16 08:48:00,83.735,83.75,83.735,83.745,186800000.0
2009-11-16 08:49:00,83.745,83.745,83.715,83.72,282300000.0
2009-11-16 08:50:00,83.72,83.735,83.695,83.735,250000000.0
2009-11-16 08:51:00,83.74,83.74,83.735,83.735,48700000.0
2009-11-16 08:52:00,83.735,83.745,83.735,83.735,46100000.0
2009-11-16 08:53:00,83.735,83.755,83.735,83.745,91600000.0
2009-11-16 08:54:00,83.745,83.755,83.735,83.735,107400000.0
2009-11-16 08:55:00,83.735,83.735,83.715,83.72,213500000.0
2009-11-16 08:56:00,83.72,83.72,83.695,83.705,159100000.0
2009-11-16 08:57:00,83.71,83.72,83.705,83.71,96500000.0
2009-11-16 08:58:00,83.71,83.74,83.71,83.715,191900000.0
2009-11-16 08:59:00,83.71,83.73,83.705,83.715,258200000.0
2009-11-16 09:00:00,83.715,83.74,83.7,83.71,371300000.0
2009-11-16 09:01:00,83.71,83.725,83.705,83.725,390300000.0
2009-11-16 09:02:00,83.735,83.735,83.705,83.715,319100000.0
2009-11-16 09:03:00,83.715,83.72,83.71,83.72,228400000.0
2009-11-16 09:04:00,83.72,83.735,83.72,83.735,192600000.0
2009-11-16 09:05:00,83.735,83.74,83.735,83.735,125700000.0
2009-11-16 09:06:00,83.74,83.765,83.74,83.755,170400000.0
2009-11-16 09:07:00,83.75,83.75,83.685,83.695,330000000.0
2009-11-16 09:08:00,83.695,83.72,83.665,83.715,335400000.0
2009-11-16 09:09:00,83.715,83.715,83.665,83.685,227900000.0
2009-11-16 09:10:00,83.685,83.7,83.68,83.695,170600000.0
2009-11-16 09:11:00,83.695,83.695,83.67,83.67,385800000.0
2009-11-16 09:12:00,83.67,83.675,83.65,83.66,207600000.0
2009-11-16 09:13:00,83.66,83.675,83.66,83.675,143900000.0
2009-11-16 09:14:00,83.675,83.685,83.665,83.67,267600000.0
2009-11-16 09:15:00,83.67,83.675,83.66,83.665,367600000.0
2009-11-16 09:16:00,83.67,83.7,83.67,83.7,148900000.0
2009-11-16 09:17:00,83.7,83.7,83.68,83.68,117100000.0
2009-11-16 09:18:00,83.68,83.715,83.68,83.715,127600000.0
2009-11-16 09:19:00,83.71,83.72,83.675,83.68,345900000.0
2009-11-16 09:20:00,83.68,83.695,83.655,83.655,278900000.0
2009-11-16 09:21:00,83.655,83.675,83.645,83.675,205500000.0
2009-11-16 09:22:00,83.67,83.69,83.65,83.685,355400000.0
2009-11-16 09:23:00,83.685,83.695,83.67,83.69,230300001.0
2009-11-16 09:24:00,83.69,83.705,83.685,83.685,159200000.0
2009-11-16 09:25:00,83.685,83.695,83.67,83.69,231400000.0
2009-11-16 09:26:00,83.69,83.695,83.685,83.685,64000000.0
2009-11-16 09:27:00,83.69,83.69,83.66,83.68,203900000.0
2009-11-16 09:28:00,83.69,83.715,83.69,83.715,238900000.0
2009-11-16 09:29:00,83.72,83.725,83.71,83.725,118600000.0
2009-11-16 09:30:00,83.715,83.715,83.68,83.68,317900000.0
2009-11-16 09:31:00,83.68,83.7,83.68,83.685,237400000.0
2009-11-16 09:32:00,83.685,83.685,83.66,83.665,107700000.0
2009-11-16 09:33:00,83.67,83.69,83.665,83.675,158500000.0
2009-11-16 09:34:00,83.675,83.725,83.665,83.725,245300000.0
2009-11-16 09:35:00,83.725,83.73,83.705,83.71,374700000.0
2009-11-16 09:36:00,83.71,83.725,83.7,83.705,164200000.0
2009-11-16 09:37:00,83.71,83.72,83.705,83.715,214200000.0
2009-11-16 09:38:00,83.715,83.765,83.715,83.745,279500000.0
2009-11-16 09:39:00,83.745,83.775,83.74,83.765,292100000.0
2009-11-16 09:40:00,83.765,83.765,83.755,83.755,128700000.0
2009-11-16 09:41:00,83.755,83.76,83.745,83.755,312300000.0
2009-11-16 09:42:00,83.755,83.785,83.755,83.78,318200000.0
2009-11-16 09:43:00,83.78,83.78,83.76,83.765,71900000.0
2009-11-16 09:44:00,83.755,83.76,83.75,83.76,91500000.0
2009-11-16 09:45:00,83.755,83.755,83.735,83.75,193200000.0
2009-11-16 09:46:00,83.75,83.78,83.745,83.77,149700000.0
2009-11-16 09:47:00,83.77,83.775,83.75,83.765,193500000.0
2009-11-16 09:48:00,83.77,83.78,83.765,83.775,243000000.0
2009-11-16 09:49:00,83.775,83.78,83.775,83.78,49300000.0
2009-11-16 09:50:00,83.78,83.795,83.775,83.78,257500000.0
2009-11-16 09:51:00,83.78,83.805,83.775,83.78,218000000.0
2009-11-16 09:52:00,83.78,83.805,83.78,83.8,145400000.0
2009-11-16 09:53:00,83.8,83.805,83.78,83.78,179900000.0
2009-11-16 09:54:00,83.785,83.785,83.735,83.735,528600000.0
2009-11-16 09:55:00,83.73,83.745,83.73,83.735,111100000.0
2009-11-16 09:56:00,83.73,83.73,83.71,83.72,181600000.0
2009-11-16 09:57:00,83.725,83.725,83.685,83.71,182000000.0
2009-11-16 09:58:00,83.705,83.715,83.695,83.705,264800000.0
2009-11-16 09:59:00,83.705,83.72,83.68,83.68,330400000.0
2009-11-16 10:00:00,83.685,83.7,83.675,83.7,361000000.0
2009-11-16 10:01:00,83.695,83.705,83.675,83.68,408000000.0
2009-11-16 10:02:00,83.68,83.69,83.67,83.67,210700000.0
2009-11-16 10:03:00,83.67,83.675,83.665,83.67,78400000.0
2009-11-16 10:04:00,83.67,83.68,83.67,83.68,142000000.0
2009-11-16 10:05:00,83.685,83.69,83.67,83.67,350500000.0
2009-11-16 10:06:00,83.67,83.68,83.66,83.675,233400000.0
2009-11-16 10:07:00,83.675,83.69,83.665,83.665,107200000.0
2009-11-16 10:08:00,83.665,83.665,83.625,83.635,272800000.0
2009-11-16 10:09:00,83.635,83.665,83.635,83.655,360600000.0
2009-11-16 10:10:00,83.655,83.655,83.605,83.62,330500000.0
2009-11-16 10:11:00,83.62,83.645,83.61,83.635,150400000.0
2009-11-16 10:12:00,83.64,83.68,83.63,83.675,145600000.0
2009-11-16 10:13:00,83.675,83.695,83.625,83.625,238300000.0
2009-11-16 10:14:00,83.62,83.63,83.615,83.62,198200000.0
2009-11-16 10:15:00,83.62,83.66,83.62,83.65,135200000.0
2009-11-16 10:16:00,83.65,83.66,83.635,83.645,200700000.0
2009-11-16 10:17:00,83.65,83.65,83.62,83.63,187200000.0
2009-11-16 10:18:00,83.635,83.645,83.61,83.61,180800000.0
2009-11-16 10:19:00,83.61,83.615,83.6,83.61,191900000.0
2009-11-16 10:20:00,83.6,83.615,83.6,83.6,152700000.0
2009-11-16 10:21:00,83.6,83.63,83.6,83.62,239300000.0
2009-11-16 10:22:00,83.62,83.64,83.615,83.63,384200000.0
2009-11-16 10:23:00,83.63,83.645,83.615,83.635,264300000.0
2009-11-16 10:24:00,83.635,83.64,83.62,83.62,108500000.0
2009-11-16 10:25:00,83.62,83.625,83.605,83.62,234000000.0
2009-11-16 10:26:00,83.615,83.625,83.605,83.605,162700000.0
2009-11-16 10:27:00,83.605,83.615,83.565,83.58,336600000.0
2009-11-16 10:28:00,83.58,83.58,83.56,83.565,248000000.0
2009-11-16 10:29:00,83.565,83.575,83.545,83.56,444900000.0
2009-11-16 10:30:00,83.55,83.565,83.535,83.555,728600000.0
2009-11-16 10:31:00,83.555,83.565,83.545,83.56,434000001.0
2009-11-16 10:32:00,83.56,83.565,83.495,83.505,383399999.0
2009-11-16 10:33:00,83.5,83.505,83.45,83.455,472800000.0
2009-11-16 10:34:00,83.46,83.49,83.455,83.465,329999999.0
2009-11-16 10:35:00,83.465,83.5,83.465,83.47,413100000.0
2009-11-16 10:36:00,83.465,83.53,83.465,83.53,378700000.0
2009-11-16 10:37:00,83.53,83.555,83.505,83.53,452200000.0
2009-11-16 10:38:00,83.535,83.54,83.515,83.515,286700000.0
2009-11-16 10:39:00,83.515,83.52,83.465,83.49,480700000.0
2009-11-16 10:40:00,83.49,83.5,83.465,83.475,363000000.0
2009-11-16 10:41:00,83.475,83.5,83.465,83.49,534000000.0
2009-11-16 10:42:00,83.495,83.505,83.47,83.47,348200000.0
2009-11-16 10:43:00,83.47,83.525,83.47,83.515,294700000.0
2009-11-16 10:44:00,83.515,83.53,83.495,83.525,296900000.0
2009-11-16 10:45:00,83.53,83.53,83.48,83.485,233100000.0
2009-11-16 10:46:00,83.485,83.485,83.445,83.455,363100000.0
2009-11-16 10:47:00,83.455,83.485,83.435,83.455,344500000.0
2009-11-16 10:48:00,83.455,83.455,83.425,83.43,256700000.0
2009-11-16 10:49:00,83.44,83.46,83.435,83.45,224900000.0
2009-11-16 10:50:00,83.455,83.465,83.445,83.45,153500000.0
2009-11-16 10:51:00,83.45,83.46,83.435,83.455,289400000.0
2009-11-16 10:52:00,83.45,83.455,83.425,83.435,225300000.0
2009-11-16 10:53:00,83.435,83.44,83.425,83.435,178800000.0
2009-11-16 10:54:00,83.435,83.45,83.43,83.445,239300000.0
2009-11-16 10:55:00,83.44,83.445,83.4,83.4,216500000.0
2009-11-16 10:56:00,83.4,83.425,83.395,83.415,238000000.0
2009-11-16 10:57:00,83.415,83.435,83.405,83.43,226300000.0
2009-11-16 10:58:00,83.43,83.445,83.395,83.4,291100000.0
2009-11-16 10:59:00,83.405,83.405,83.38,83.385,294400000.0
2009-11-16 11:00:00,83.385,83.435,83.385,83.425,234700000.0
2009-11-16 11:01:00,83.425,83.425,83.41,83.425,340300000.0
2009-11-16 11:02:00,83.435,83.48,83.43,83.465,322500000.0
2009-11-16 11:03:00,83.465,83.49,83.455,83.49,220500000.0
2009-11-16 11:04:00,83.49,83.495,83.465,83.465,258900000.0
2009-11-16 11:05:00,83.465,83.475,83.465,83.47,148600000.0
2009-11-16 11:06:00,83.47,83.485,83.47,83.475,66600000.0
2009-11-16 11:07:00,83.475,83.5,83.465,83.495,441700002.0
2009-11-16 11:08:00,83.495,83.525,83.49,83.515,386700000.0
2009-11-16 11:09:00,83.52,83.525,83.495,83.515,247000000.0
2009-11-16 11:10:00,83.515,83.56,83.505,83.525,366000000.0
2009-11-16 11:11:00,83.515,83.54,83.505,83.525,423300000.0
2009-11-16 11:12:00,83.525,83.535,83.515,83.53,146200000.0
2009-11-16 11:13:00,83.53,83.54,83.515,83.53,194700000.0
2009-11-16 11:14:00,83.525,83.535,83.505,83.51,137600000.0
2009-11-16 11:15:00,83.515,83.515,83.48,83.505,246500000.0
2009-11-16 11:16:00,83.505,83.52,83.495,83.52,258900000.0
2009-11-16 11:17:00,83.52,83.535,83.515,83.525,138300000.0
2009-11-16 11:18:00,83.53,83.55,83.53,83.55,128200000.0
2009-11-16 11:19:00,83.55,83.555,83.53,83.535,221900000.0
2009-11-16 11:20:00,83.535,83.555,83.515,83.515,247200000.0
2009-11-16 11:21:00,83.525,83.54,83.515,83.515,152400000.0
2009-11-16 11:22:00,83.515,83.52,83.5,83.52,176900000.0
2009-11-16 11:23:00,83.52,83.52,83.51,83.515,253300000.0
2009-11-16 11:24:00,83.515,83.545,83.49,83.545,211000000.0
2009-11-16 11:25:00,83.545,83.545,83.52,83.53,125600000.0
2009-11-16 11:26:00,83.53,83.55,83.525,83.53,323100000.0
2009-11-16 11:27:00,83.525,83.535,83.505,83.515,258400000.0
2009-11-16 11:28:00,83.515,83.535,83.515,83.525,253500000.0
2009-11-16 11:29:00,83.525,83.535,83.51,83.525,238800000.0
2009-11-16 11:30:00,83.525,83.54,83.515,83.53,99100000.0
2009-11-16 11:31:00,83.525,83.545,83.515,83.535,303200000.0
2009-11-16 11:32:00,83.535,83.535,83.47,83.48,283900000.0
2009-11-16 11:33:00,83.48,83.485,83.47,83.475,156100000.0
2009-11-16 11:34:00,83.47,83.505,83.47,83.5,117200000.0
2009-11-16 11:35:00,83.505,83.525,83.5,83.515,167300000.0
2009-11-16 11:36:00,83.515,83.535,83.515,83.525,314300000.0
2009-11-16 11:37:00,83.525,83.53,83.515,83.53,100400000.0
2009-11-16 11:38:00,83.525,83.555,83.515,83.55,297400000.0
2009-11-16 11:39:00,83.55,83.55,83.515,83.52,402000000.0
2009-11-16 11:40:00,83.52,83.52,83.485,83.49,392100000.0
2009-11-16 11:41:00,83.49,83.525,83.49,83.525,145700000.0
2009-11-16 11:42:00,83.525,83.53,83.505,83.525,363300000.0
2009-11-16 11:43:00,83.53,83.53,83.5,83.525,364000000.0
2009-11-16 11:44:00,83.52,83.535,83.515,83.52,74400000.0
2009-11-16 11:45:00,83.51,83.525,83.51,83.525,40900000.0
2009-11-16 11:46:00,83.525,83.525,83.515,83.515,40100000.0
2009-11-16 11:47:00,83.51,83.51,83.49,83.495,65400000.0
2009-11-16 11:48:00,83.49,83.5,83.485,83.5,264200000.0
2009-11-16 11:49:00,83.495,83.5,83.495,83.5,57200000.0
2009-11-16 11:50:00,83.495,83.505,83.495,83.5,96000000.0
2009-11-16 11:51:00,83.5,83.505,83.49,83.505,153100000.0
2009-11-16 11:52:00,83.505,83.52,83.5,83.52,111200000.0
2009-11-16 11:53:00,83.52,83.535,83.515,83.515,207700000.0
2009-11-16 11:54:00,83.515,83.515,83.495,83.515,384200000.0
2009-11-16 11:55:00,83.515,83.52,83.5,83.505,245500000.0
2009-11-16 11:56:00,83.51,83.535,83.505,83.51,157600000.0
2009-11-16 11:57:00,83.51,83.515,83.49,83.49,312400000.0
2009-11-16 11:58:00,83.49,83.515,83.49,83.515,150900000.0
2009-11-16 11:59:00,83.51,83.525,83.51,83.515,211700000.0
2009-11-16 12:00:00,83.515,83.515,83.475,83.48,311800000.0
2009-11-16 12:01:00,83.475,83.48,83.44,83.455,245800000.0
2009-11-16 12:02:00,83.455,83.48,83.445,83.475,235700000.0
2009-11-16 12:03:00,83.475,83.495,83.475,83.48,250400000.0
2009-11-16 12:04:00,83.48,83.495,83.48,83.485,110400000.0
2009-11-16 12:05:00,83.485,83.5,83.47,83.48,141600000.0
2009-11-16 12:06:00,83.48,83.485,83.475,83.48,114900000.0
2009-11-16 12:07:00,83.485,83.49,83.47,83.47,221199999.0
2009-11-16 12:08:00,83.47,83.475,83.46,83.47,210200000.0
2009-11-16 12:09:00,83.465,83.49,83.465,83.48,243500000.0
2009-11-16 12:10:00,83.48,83.49,83.475,83.485,340400000.0
2009-11-16 12:11:00,83.485,83.49,83.48,83.49,63100000.0
2009-11-16 12:12:00,83.49,83.515,83.485,83.505,168400000.0
2009-11-16 12:13:00,83.505,83.505,83.47,83.47,155700000.0
2009-11-16 12:14:00,83.47,83.475,83.465,83.465,159600000.0
2009-11-16 12:15:00,83.46,83.515,83.46,83.505,204300000.0
2009-11-16 12:16:00,83.505,83.515,83.495,83.505,184100000.0
2009-11-16 12:17:00,83.505,83.51,83.5,83.5,67600000.0
2009-11-16 12:18:00,83.5,83.5,83.485,83.49,80600000.0
2009-11-16 12:19:00,83.49,83.495,83.47,83.47,240600000.0
2009-11-16 12:20:00,83.47,83.475,83.46,83.46,41900000.0
2009-11-16 12:21:00,83.46,83.47,83.45,83.45,317200000.0
2009-11-16 12:22:00,83.45,83.465,83.445,83.46,128900000.0
2009-11-16 12:23:00,83.46,83.5,83.46,83.475,163000000.0
2009-11-16 12:24:00,83.48,83.49,83.465,83.49,222100000.0
2009-11-16 12:25:00,83.49,83.51,83.48,83.48,270700000.0
2009-11-16 12:26:00,83.475,83.485,83.465,83.485,147200000.0
2009-11-16 12:27:00,83.48,83.48,83.455,83.465,126900000.0
2009-11-16 12:28:00,83.465,83.48,83.46,83.46,86600000.0
2009-11-16 12:29:00,83.46,83.485,83.455,83.465,248400000.0
2009-11-16 12:30:00,83.465,83.475,83.465,83.475,294200000.0
2009-11-16 12:31:00,83.475,83.48,83.44,83.44,174700000.0
2009-11-16 12:32:00,83.44,83.45,83.435,83.445,114400000.0
2009-11-16 12:33:00,83.445,83.455,83.445,83.455,44000000.0
2009-11-16 12:34:00,83.455,83.46,83.45,83.46,52000000.0
2009-11-16 12:35:00,83.46,83.46,83.445,83.445,97100000.0
2009-11-16 12:36:00,83.445,83.45,83.435,83.45,104800000.0
2009-11-16 12:37:00,83.45,83.45,83.445,83.45,32000000.0
2009-11-16 12:38:00,83.45,83.455,83.45,83.455,16800000.0
2009-11-16 12:39:00,83.45,83.455,83.45,83.455,50600000.0
2009-11-16 12:40:00,83.465,83.47,83.465,83.465,33600000.0
2009-11-16 12:41:00,83.465,83.48,83.465,83.475,52300000.0
2009-11-16 12:42:00,83.475,83.48,83.44,83.445,159600000.0
2009-11-16 12:43:00,83.45,83.46,83.445,83.455,66500000.0
2009-11-16 12:44:00,83.46,83.5,83.46,83.49,98700000.0
2009-11-16 12:45:00,83.49,83.505,83.48,83.49,134400000.0
2009-11-16 12:46:00,83.49,83.505,83.49,83.505,79900000.0
2009-11-16 12:47:00,83.51,83.565,83.51,83.565,171400000.0
2009-11-16 12:48:00,83.565,83.565,83.545,83.55,123500000.0
2009-11-16 12:49:00,83.54,83.545,83.51,83.545,363700000.0
2009-11-16 12:50:00,83.54,83.54,83.52,83.525,285800000.0
2009-11-16 12:51:00,83.525,83.525,83.495,83.495,171500000.0
2009-11-16 12:52:00,83.495,83.52,83.49,83.52,69200000.0
2009-11-16 12:53:00,83.52,83.52,83.505,83.505,88800000.0
2009-11-16 12:54:00,83.5,83.5,83.47,83.47,118300000.0
2009-11-16 12:55:00,83.475,83.485,83.465,83.465,65700000.0
2009-11-16 12:56:00,83.465,83.5,83.465,83.495,86700000.0
2009-11-16 12:57:00,83.495,83.52,83.49,83.52,94600000.0
2009-11-16 12:58:00,83.52,83.52,83.505,83.51,78600000.0
2009-11-16 12:59:00,83.51,83.51,83.5,83.5,99700000.0
2009-11-16 13:00:00,83.495,83.495,83.485,83.485,109000000.0
2009-11-16 13:01:00,83.48,83.5,83.48,83.49,181200000.0
2009-11-16 13:02:00,83.485,83.5,83.485,83.485,149600000.0
2009-11-16 13:03:00,83.485,83.485,83.485,83.485,13800000.0
2009-11-16 13:04:00,83.485,83.5,83.48,83.5,96700000.0
2009-11-16 13:05:00,83.5,83.51,83.49,83.5,165600000.0
2009-11-16 13:06:00,83.495,83.515,83.485,83.5,345700000.0
2009-11-16 13:07:00,83.5,83.5,83.49,83.5,110000000.0
2009-11-16 13:08:00,83.495,83.5,83.485,83.49,261600000.0
2009-11-16 13:09:00,83.485,83.485,83.465,83.465,254800000.0
2009-11-16 13:10:00,83.465,83.48,83.465,83.465,223700000.0
2009-11-16 13:11:00,83.465,83.47,83.46,83.465,67500000.0
2009-11-16 13:12:00,83.465,83.49,83.465,83.485,211500000.0
2009-11-16 13:13:00,83.485,83.51,83.465,83.48,274400000.0
2009-11-16 13:14:00,83.475,83.485,83.465,83.48,167900001.0
2009-11-16 13:15:00,83.485,83.485,83.47,83.475,154600000.0
2009-11-16 13:16:00,83.485,83.49,83.475,83.485,115000000.0
2009-11-16 13:17:00,83.485,83.5,83.485,83.49,96699999.0
2009-11-16 13:18:00,83.49,83.51,83.485,83.51,97900000.0
2009-11-16 13:19:00,83.51,83.51,83.49,83.5,211700000.0
2009-11-16 13:20:00,83.5,83.51,83.495,83.505,135100000.0
2009-11-16 13:21:00,83.505,83.515,83.495,83.515,184500000.0
2009-11-16 13:22:00,83.515,83.55,83.515,83.55,177600000.0
2009-11-16 13:23:00,83.55,83.57,83.54,83.56,281800000.0
2009-11-16 13:24:00,83.56,83.56,83.53,83.545,208000000.0
2009-11-16 13:25:00,83.545,83.57,83.54,83.57,153100000.0
2009-11-16 13:26:00,83.575,83.575,83.54,83.55,98100000.0
2009-11-16 13:27:00,83.55,83.555,83.525,83.525,236700000.0
2009-11-16 13:28:00,83.525,83.535,83.5,83.52,196800000.0
2009-11-16 13:29:00,83.52,83.545,83.52,83.54,154600000.0
2009-11-16 13:30:00,83.54,83.55,83.53,83.53,204700000.0
2009-11-16 13:31:00,83.535,83.55,83.525,83.53,147200000.0
2009-11-16 13:32:00,83.525,83.545,83.51,83.525,230900000.0
2009-11-16 13:33:00,83.525,83.55,83.525,83.545,117000000.0
2009-11-16 13:34:00,83.545,83.555,83.545,83.555,92900000.0
2009-11-16 13:35:00,83.555,83.56,83.555,83.555,218600000.0
2009-11-16 13:36:00,83.555,83.555,83.545,83.555,112700000.0
2009-11-16 13:37:00,83.555,83.585,83.555,83.565,188600000.0
2009-11-16 13:38:00,83.565,83.565,83.55,83.55,98700000.0
2009-11-16 13:39:00,83.55,83.59,83.55,83.59,170100000.0
2009-11-16 13:40:00,83.585,83.595,83.585,83.59,47300000.0
2009-11-16 13:41:00,83.585,83.585,83.55,83.55,203200000.0
2009-11-16 13:42:00,83.555,83.575,83.555,83.575,124100000.0
2009-11-16 13:43:00,83.575,83.575,83.575,83.575,31900000.0
2009-11-16 13:44:00,83.575,83.58,83.56,83.58,144200000.0
2009-11-16 13:45:00,83.585,83.625,83.575,83.62,257300000.0
2009-11-16 13:46:00,83.62,83.655,83.62,83.655,132100000.0
2009-11-16 13:47:00,83.645,83.66,83.63,83.66,136400000.0
2009-11-16 13:48:00,83.66,83.675,83.61,83.61,247500000.0
2009-11-16 13:49:00,83.615,83.625,83.605,83.61,90400000.0
2009-11-16 13:50:00,83.61,83.615,83.6,83.615,128100000.0
2009-11-16 13:51:00,83.615,83.615,83.6,83.6,104200000.0
2009-11-16 13:52:00,83.595,83.615,83.595,83.605,119500000.0
2009-11-16 13:53:00,83.605,83.615,83.605,83.61,86600000.0
2009-11-16 13:54:00,83.615,83.635,83.61,83.62,66700000.0
2009-11-16 13:55:00,83.62,83.63,83.605,83.61,252900000.0
2009-11-16 13:56:00,83.605,83.62,83.605,83.615,73600000.0
2009-11-16 13:57:00,83.62,83.62,83.61,83.62,48100000.0
2009-11-16 13:58:00,83.625,83.625,83.615,83.615,129200000.0
2009-11-16 13:59:00,83.615,83.63,83.585,83.585,217300000.0
2009-11-16 14:00:00,83.595,83.595,83.57,83.58,225700000.0
2009-11-16 14:01:00,83.585,83.585,83.57,83.57,81000000.0
2009-11-16 14:02:00,83.57,83.575,83.545,83.565,105700000.0
2009-11-16 14:03:00,83.565,83.585,83.56,83.565,91000000.0
2009-11-16 14:04:00,83.565,83.57,83.535,83.535,93100000.0
2009-11-16 14:05:00,83.53,83.555,83.53,83.545,179400000.0
2009-11-16 14:06:00,83.545,83.555,83.54,83.555,224200000.0
2009-11-16 14:07:00,83.555,83.56,83.555,83.555,54900000.0
2009-11-16 14:08:00,83.55,83.56,83.55,83.555,33800000.0
2009-11-16 14:09:00,83.555,83.59,83.555,83.58,157400000.0
2009-11-16 14:10:00,83.575,83.58,83.57,83.58,98000000.0
2009-11-16 14:11:00,83.57,83.585,83.56,83.585,110200000.0
2009-11-16 14:12:00,83.585,83.615,83.585,83.6,214100000.0
2009-11-16 14:13:00,83.605,83.615,83.605,83.61,92500000.0
2009-11-16 14:14:00,83.615,83.615,83.6,83.605,59200000.0
2009-11-16 14:15:00,83.605,83.615,83.6,83.6,167600000.0
2009-11-16 14:16:00,83.61,83.625,83.6,83.6,179300000.0
2009-11-16 14:17:00,83.6,83.61,83.59,83.59,124300000.0
2009-11-16 14:18:00,83.59,83.62,83.59,83.61,269400000.0
2009-11-16 14:19:00,83.61,83.61,83.595,83.6,133200001.0
2009-11-16 14:20:00,83.6,83.6,83.585,83.59,136700000.0
2009-11-16 14:21:00,83.59,83.62,83.58,83.615,313200000.0
2009-11-16 14:22:00,83.615,83.62,83.605,83.62,102600000.0
2009-11-16 14:23:00,83.62,83.63,83.61,83.625,174400000.0
2009-11-16 14:24:00,83.625,83.63,83.6,83.605,272000000.0
2009-11-16 14:25:00,83.61,83.615,83.605,83.605,290400000.0
2009-11-16 14:26:00,83.61,83.625,83.595,83.615,159800000.0
2009-11-16 14:27:00,83.615,83.635,83.615,83.63,124900000.0
2009-11-16 14:28:00,83.63,83.64,83.625,83.635,72400000.0
2009-11-16 14:29:00,83.64,83.65,83.625,83.645,391400000.0
2009-11-16 14:30:00,83.65,83.685,83.65,83.685,206600000.0
2009-11-16 14:31:00,83.685,83.695,83.66,83.66,418300000.0
2009-11-16 14:32:00,83.66,83.7,83.66,83.68,268200000.0
2009-11-16 14:33:00,83.675,83.685,83.665,83.665,84500000.0
2009-11-16 14:34:00,83.67,83.68,83.66,83.675,52800000.0
2009-11-16 14:35:00,83.68,83.68,83.66,83.675,90900000.0
2009-11-16 14:36:00,83.67,83.69,83.67,83.69,22000000.0
2009-11-16 14:37:00,83.685,83.685,83.68,83.685,33300000.0
2009-11-16 14:38:00,83.685,83.695,83.66,83.665,125500000.0
2009-11-16 14:39:00,83.675,83.675,83.64,83.645,307900000.0
2009-11-16 14:40:00,83.645,83.65,83.64,83.64,75400000.0
2009-11-16 14:41:00,83.64,83.645,83.635,83.645,163800000.0
2009-11-16 14:42:00,83.645,83.66,83.645,83.655,44000000.0
2009-11-16 14:43:00,83.655,83.685,83.655,83.685,169900000.0
2009-11-16 14:44:00,83.68,83.705,83.68,83.7,222200000.0
2009-11-16 14:45:00,83.7,83.7,83.66,83.66,198000000.0
2009-11-16 14:46:00,83.655,83.665,83.645,83.655,156200000.0
2009-11-16 14:47:00,83.655,83.67,83.655,83.665,185100000.0
2009-11-16 14:48:00,83.665,83.685,83.655,83.655,223900000.0
2009-11-16 14:49:00,83.655,83.655,83.64,83.64,107600000.0
2009-11-16 14:50:00,83.64,83.65,83.64,83.645,93000000.0
2009-11-16 14:51:00,83.645,83.665,83.64,83.66,130900000.0
2009-11-16 14:52:00,83.655,83.655,83.645,83.65,26600000.0
2009-11-16 14:53:00,83.655,83.665,83.64,83.665,185100001.0
2009-11-16 14:54:00,83.665,83.67,83.66,83.665,67500000.0
2009-11-16 14:55:00,83.665,83.665,83.64,83.64,199300000.0
2009-11-16 14:56:00,83.645,83.66,83.64,83.65,228600000.0
2009-11-16 14:57:00,83.65,83.66,83.65,83.66,111300000.0
2009-11-16 14:58:00,83.66,83.665,83.66,83.66,115100000.0
2009-11-16 14:59:00,83.66,83.665,83.65,83.655,177100000.0
2009-11-16 15:00:00,83.655,83.66,83.64,83.64,365999999.0
2009-11-16 15:01:00,83.64,83.645,83.635,83.64,195700000.0
2009-11-16 15:02:00,83.645,83.655,83.645,83.655,61000000.0
2009-11-16 15:03:00,83.655,83.665,83.65,83.655,178000000.0
2009-11-16 15:04:00,83.655,83.685,83.655,83.68,153600000.0
2009-11-16 15:05:00,83.685,83.7,83.68,83.695,206600000.0
2009-11-16 15:06:00,83.705,83.705,83.68,83.695,300300000.0
2009-11-16 15:07:00,83.695,83.7,83.69,83.69,219700000.0
2009-11-16 15:08:00,83.69,83.7,83.69,83.7,191800000.0
2009-11-16 15:09:00,83.695,83.7,83.69,83.7,154100000.0
2009-11-16 15:10:00,83.7,83.7,83.68,83.69,284900000.0
2009-11-16 15:11:00,83.695,83.695,83.69,83.695,36200000.0
2009-11-16 15:12:00,83.7,83.71,83.69,83.7,156000000.0
2009-11-16 15:13:00,83.705,83.715,83.7,83.705,197700001.0
2009-11-16 15:14:00,83.705,83.73,83.705,83.73,316800000.0
2009-11-16 15:15:00,83.725,83.735,83.705,83.705,455000000.0
2009-11-16 15:16:00,83.71,83.725,83.705,83.72,596000000.0
2009-11-16 15:17:00,83.72,83.73,83.715,83.725,82700000.0
2009-11-16 15:18:00,83.72,83.725,83.705,83.71,185300000.0
2009-11-16 15:19:00,83.715,83.715,83.7,83.705,244900000.0
2009-11-16 15:20:00,83.705,83.71,83.685,83.71,417900000.0
2009-11-16 15:21:00,83.705,83.715,83.69,83.705,296100000.0
2009-11-16 15:22:00,83.71,83.71,83.69,83.69,166500000.0
2009-11-16 15:23:00,83.69,83.705,83.69,83.705,117900000.0
2009-11-16 15:24:00,83.7,83.725,83.695,83.72,243800000.0
2009-11-16 15:25:00,83.72,83.725,83.705,83.72,461500000.0
2009-11-16 15:26:00,83.715,83.725,83.71,83.725,99500000.0
2009-11-16 15:27:00,83.72,83.73,83.715,83.73,152200000.0
2009-11-16 15:28:00,83.73,83.74,83.725,83.725,230100000.0
2009-11-16 15:29:00,83.73,83.73,83.635,83.635,251500000.0
2009-11-16 15:30:00,83.63,83.695,83.56,83.56,492800000.0
2009-11-16 15:31:00,83.56,83.68,83.56,83.665,685000001.0
2009-11-16 15:32:00,83.67,83.67,83.61,83.635,734500000.0
2009-11-16 15:33:00,83.63,83.67,83.615,83.655,291500000.0
2009-11-16 15:34:00,83.65,83.67,83.59,83.595,558100000.0
2009-11-16 15:35:00,83.59,83.61,83.555,83.61,431400000.0
2009-11-16 15:36:00,83.605,83.63,83.605,83.62,506600000.0
2009-11-16 15:37:00,83.62,83.64,83.57,83.605,500400000.0
2009-11-16 15:38:00,83.6,83.615,83.575,83.59,404900000.0
2009-11-16 15:39:00,83.59,83.645,83.585,83.645,294000001.0
2009-11-16 15:40:00,83.645,83.655,83.635,83.635,284800000.0
2009-11-16 15:41:00,83.635,83.655,83.63,83.64,173000000.0
2009-11-16 15:42:00,83.65,83.65,83.625,83.63,183300000.0
2009-11-16 15:43:00,83.63,83.635,83.615,83.635,197900000.0
2009-11-16 15:44:00,83.635,83.635,83.62,83.625,142400000.0
2009-11-16 15:45:00,83.635,83.65,83.62,83.625,277200000.0
2009-11-16 15:46:00,83.625,83.64,83.625,83.64,77700000.0
2009-11-16 15:47:00,83.64,83.655,83.64,83.655,246000000.0
2009-11-16 15:48:00,83.655,83.655,83.625,83.625,303700000.0
2009-11-16 15:49:00,83.63,83.635,83.6,83.635,202000000.0
2009-11-16 15:50:00,83.635,83.66,83.635,83.645,105200000.0
2009-11-16 15:51:00,83.645,83.645,83.62,83.62,130800000.0
2009-11-16 15:52:00,83.62,83.635,83.61,83.61,237800000.0
2009-11-16 15:53:00,83.605,83.63,83.6,83.625,222100000.0
2009-11-16 15:54:00,83.63,83.63,83.615,83.615,162900000.0
2009-11-16 15:55:00,83.615,83.625,83.61,83.615,174100000.0
2009-11-16 15:56:00,83.615,83.62,83.585,83.595,278700000.0
2009-11-16 15:57:00,83.595,83.605,83.585,83.585,252100000.0
2009-11-16 15:58:00,83.585,83.615,83.585,83.615,191100000.0
2009-11-16 15:59:00,83.615,83.625,83.595,83.605,253400000.0
2009-11-16 16:00:00,83.6,83.625,83.6,83.615,208900000.0
2009-11-16 16:01:00,83.61,83.625,83.595,83.61,234900000.0
2009-11-16 16:02:00,83.615,83.635,83.6,83.635,276800000.0
2009-11-16 16:03:00,83.635,83.64,83.595,83.595,389300000.0
2009-11-16 16:04:00,83.595,83.62,83.595,83.605,223300000.0
2009-11-16 16:05:00,83.605,83.62,83.595,83.61,200800000.0
2009-11-16 16:06:00,83.61,83.625,83.61,83.625,293600000.0
2009-11-16 16:07:00,83.625,83.65,83.625,83.64,136400000.0
2009-11-16 16:08:00,83.635,83.69,83.635,83.68,178400000.0
2009-11-16 16:09:00,83.67,83.7,83.66,83.69,143500000.0
2009-11-16 16:10:00,83.685,83.69,83.665,83.67,140500000.0
2009-11-16 16:11:00,83.67,83.71,83.67,83.695,152000000.0
2009-11-16 16:12:00,83.695,83.72,83.685,83.715,183900000.0
2009-11-16 16:13:00,83.705,83.715,83.695,83.705,115400000.0
2009-11-16 16:14:00,83.705,83.715,83.69,83.7,182600000.0
2009-11-16 16:15:00,83.7,83.705,83.685,83.685,110900000.0
2009-11-16 16:16:00,83.68,83.7,83.665,83.685,183600000.0
2009-11-16 16:17:00,83.69,83.695,83.68,83.695,99000000.0
2009-11-16 16:18:00,83.695,83.695,83.67,83.67,78800000.0
2009-11-16 16:19:00,83.665,83.68,83.655,83.67,180600000.0
2009-11-16 16:20:00,83.66,83.67,83.65,83.655,151800000.0
2009-11-16 16:21:00,83.655,83.66,83.63,83.65,230200000.0
2009-11-16 16:22:00,83.65,83.65,83.63,83.64,367400000.0
2009-11-16 16:23:00,83.64,83.67,83.64,83.66,179800000.0
2009-11-16 16:24:00,83.67,83.695,83.67,83.685,176300000.0
2009-11-16 16:25:00,83.685,83.69,83.675,83.675,147000001.0
2009-11-16 16:26:00,83.68,83.685,83.66,83.675,138100000.0
2009-11-16 16:27:00,83.685,83.685,83.675,83.675,29600000.0
2009-11-16 16:28:00,83.67,83.67,83.645,83.65,227400000.0
2009-11-16 16:29:00,83.665,83.665,83.645,83.655,96900000.0
2009-11-16 16:30:00,83.655,83.655,83.63,83.65,256700000.0
2009-11-16 16:31:00,83.65,83.675,83.65,83.655,229000000.0
2009-11-16 16:32:00,83.655,83.66,83.64,83.65,434600000.0
2009-11-16 16:33:00,83.65,83.685,83.615,83.66,425100000.0
2009-11-16 16:34:00,83.66,83.7,83.65,83.69,277400000.0
2009-11-16 16:35:00,83.685,83.69,83.675,83.675,453500001.0
2009-11-16 16:36:00,83.675,83.725,83.675,83.715,314900000.0
2009-11-16 16:37:00,83.715,83.72,83.7,83.705,204400000.0
2009-11-16 16:38:00,83.705,83.715,83.685,83.7,284200000.0
2009-11-16 16:39:00,83.7,83.715,83.685,83.705,375300000.0
2009-11-16 16:40:00,83.705,83.72,83.7,83.705,402300000.0
2009-11-16 16:41:00,83.71,83.73,83.695,83.7,333600000.0
2009-11-16 16:42:00,83.695,83.72,83.69,83.72,348000000.0
2009-11-16 16:43:00,83.73,83.73,83.69,83.725,282300000.0
2009-11-16 16:44:00,83.725,83.725,83.68,83.69,349300000.0
2009-11-16 16:45:00,83.69,83.7,83.685,83.7,109800000.0
2009-11-16 16:46:00,83.695,83.7,83.675,83.68,242500000.0
2009-11-16 16:47:00,83.68,83.7,83.68,83.7,109300000.0
2009-11-16 16:48:00,83.7,83.705,83.69,83.695,93600000.0
2009-11-16 16:49:00,83.695,83.745,83.685,83.73,205600000.0
2009-11-16 16:50:00,83.74,83.765,83.73,83.74,549500000.0
2009-11-16 16:51:00,83.74,83.78,83.735,83.745,468400001.0
2009-11-16 16:52:00,83.75,83.755,83.74,83.75,368900000.0
2009-11-16 16:53:00,83.755,83.775,83.75,83.77,251900000.0
2009-11-16 16:54:00,83.775,83.775,83.76,83.765,202100000.0
2009-11-16 16:55:00,83.77,83.775,83.755,83.765,223300000.0
2009-11-16 16:56:00,83.765,83.77,83.725,83.765,416000000.0
2009-11-16 16:57:00,83.765,83.775,83.725,83.725,356600000.0
2009-11-16 16:58:00,83.735,83.76,83.73,83.75,263700000.0
2009-11-16 16:59:00,83.755,83.755,83.715,83.715,542700000.0
2009-11-16 17:00:00,83.715,83.74,83.715,83.725,275200000.0
2009-11-16 17:01:00,83.725,83.725,83.715,83.725,171900000.0
2009-11-16 17:02:00,83.725,83.74,83.725,83.725,379800000.0
2009-11-16 17:03:00,83.725,83.735,83.715,83.72,218200000.0
2009-11-16 17:04:00,83.715,83.76,83.715,83.735,241300000.0
2009-11-16 17:05:00,83.735,83.75,83.72,83.735,250700000.0
2009-11-16 17:06:00,83.735,83.755,83.73,83.755,412800000.0
2009-11-16 17:07:00,83.755,83.755,83.73,83.735,493700001.0
2009-11-16 17:08:00,83.735,83.74,83.71,83.715,288800000.0
2009-11-16 17:09:00,83.715,83.74,83.705,83.735,357800000.0
2009-11-16 17:10:00,83.735,83.785,83.73,83.75,621900000.0
2009-11-16 17:11:00,83.745,83.755,83.715,83.75,632199999.0
2009-11-16 17:12:00,83.75,83.785,83.74,83.76,312100000.0
2009-11-16 17:13:00,83.765,83.775,83.74,83.745,379500000.0
2009-11-16 17:14:00,83.74,83.785,83.74,83.78,296100000.0
2009-11-16 17:15:00,83.78,83.81,83.765,83.775,423500000.0
2009-11-16 17:16:00,83.775,83.775,83.75,83.75,209800000.0
2009-11-16 17:17:00,83.745,83.745,83.72,83.725,290500000.0
2009-11-16 17:18:00,83.72,83.73,83.67,83.68,190500001.0
2009-11-16 17:19:00,83.68,83.71,83.68,83.705,270200000.0
2009-11-16 17:20:00,83.705,83.72,83.69,83.72,293200000.0
2009-11-16 17:21:00,83.725,83.725,83.705,83.715,87300000.0
2009-11-16 17:22:00,83.715,83.725,83.71,83.715,225300000.0
2009-11-16 17:23:00,83.715,83.72,83.705,83.71,198200000.0
2009-11-16 17:24:00,83.705,83.715,83.705,83.715,103900000.0
2009-11-16 17:25:00,83.72,83.745,83.7,83.715,303500001.0
2009-11-16 17:26:00,83.715,83.715,83.695,83.7,70500000.0
2009-11-16 17:27:00,83.7,83.7,83.68,83.685,169500000.0
2009-11-16 17:28:00,83.695,83.695,83.675,83.685,198600000.0
2009-11-16 17:29:00,83.685,83.685,83.655,83.665,204000000.0
2009-11-16 17:30:00,83.665,83.685,83.66,83.685,304500000.0
2009-11-16 17:31:00,83.685,83.695,83.645,83.645,155100000.0
2009-11-16 17:32:00,83.645,83.655,83.63,83.63,496999999.0
2009-11-16 17:33:00,83.63,83.64,83.605,83.62,356499999.0
2009-11-16 17:34:00,83.625,83.635,83.615,83.63,242600000.0
2009-11-16 17:35:00,83.63,83.63,83.605,83.62,264200000.0
2009-11-16 17:36:00,83.62,83.645,83.61,83.61,313300000.0
2009-11-16 17:37:00,83.61,83.63,83.6,83.625,238500000.0
2009-11-16 17:38:00,83.625,83.655,83.61,83.65,362100000.0
2009-11-16 17:39:00,83.655,83.66,83.635,83.64,210800000.0
2009-11-16 17:40:00,83.64,83.65,83.615,83.625,199100000.0
2009-11-16 17:41:00,83.625,83.675,83.625,83.66,325900000.0
2009-11-16 17:42:00,83.66,83.675,83.64,83.67,415700000.0
2009-11-16 17:43:00,83.67,83.71,83.67,83.7,332400000.0
2009-11-16 17:44:00,83.695,83.715,83.685,83.705,227800000.0
2009-11-16 17:45:00,83.7,83.7,83.675,83.68,76800000.0
2009-11-16 17:46:00,83.675,83.69,83.665,83.675,206700000.0
2009-11-16 17:47:00,83.67,83.685,83.645,83.645,339200000.0
2009-11-16 17:48:00,83.645,83.66,83.63,83.645,316400000.0
2009-11-16 17:49:00,83.645,83.66,83.635,83.65,307200000.0
2009-11-16 17:50:00,83.65,83.66,83.635,83.635,162700000.0
2009-11-16 17:51:00,83.64,83.66,83.635,83.645,190200000.0
2009-11-16 17:52:00,83.645,83.655,83.625,83.635,266200000.0
2009-11-16 17:53:00,83.635,83.65,83.63,83.645,179800000.0
2009-11-16 17:54:00,83.635,83.66,83.63,83.655,224300000.0
2009-11-16 17:55:00,83.655,83.685,83.645,83.66,299800000.0
2009-11-16 17:56:00,83.655,83.67,83.615,83.62,469400000.0
2009-11-16 17:57:00,83.62,83.655,83.615,83.645,292300000.0
2009-11-16 17:58:00,83.645,83.665,83.64,83.655,460900000.0
2009-11-16 17:59:00,83.655,83.695,83.635,83.675,378200000.0
2009-11-16 18:00:00,83.675,83.69,83.63,83.645,330800000.0
2009-11-16 18:01:00,83.645,83.655,83.625,83.65,319599999.0
2009-11-16 18:02:00,83.65,83.65,83.625,83.63,262200000.0
2009-11-16 18:03:00,83.635,83.65,83.6,83.645,203800000.0
2009-11-16 18:04:00,83.635,83.64,83.6,83.61,226800000.0
2009-11-16 18:05:00,83.61,83.62,83.59,83.59,399600000.0
2009-11-16 18:06:00,83.59,83.605,83.585,83.59,308399999.0
2009-11-16 18:07:00,83.59,83.61,83.58,83.58,314000000.0
2009-11-16 18:08:00,83.585,83.6,83.565,83.565,493800000.0
2009-11-16 18:09:00,83.565,83.615,83.565,83.61,359800000.0
2009-11-16 18:10:00,83.605,83.62,83.58,83.59,473800000.0
2009-11-16 18:11:00,83.595,83.62,83.585,83.585,201900000.0
2009-11-16 18:12:00,83.585,83.625,83.58,83.62,245900000.0
2009-11-16 18:13:00,83.62,83.63,83.595,83.6,688300000.0
2009-11-16 18:14:00,83.6,83.63,83.59,83.625,520800000.0
2009-11-16 18:15:00,83.625,83.645,83.615,83.62,450099999.0
2009-11-16 18:16:00,83.63,83.675,83.63,83.665,564699999.0
2009-11-16 18:17:00,83.66,83.71,83.655,83.7,496199999.0
2009-11-16 18:18:00,83.69,83.695,83.68,83.685,199900000.0
2009-11-16 18:19:00,83.68,83.685,83.665,83.675,652300000.0
2009-11-16 18:20:00,83.67,83.68,83.67,83.67,229300000.0
2009-11-16 18:21:00,83.67,83.72,83.67,83.72,206700000.0
2009-11-16 18:22:00,83.72,83.72,83.69,83.7,208100000.0
2009-11-16 18:23:00,83.705,83.725,83.7,83.72,208400000.0
2009-11-16 18:24:00,83.725,83.725,83.695,83.695,330300000.0
2009-11-16 18:25:00,83.695,83.71,83.69,83.7,547100000.0
2009-11-16 18:26:00,83.7,83.71,83.675,83.69,421800000.0
2009-11-16 18:27:00,83.69,83.71,83.67,83.67,444700000.0
2009-11-16 18:28:00,83.665,83.685,83.66,83.66,225600000.0
2009-11-16 18:29:00,83.66,83.67,83.65,83.65,176600000.0
2009-11-16 18:30:00,83.65,83.675,83.65,83.67,462100000.0
2009-11-16 18:31:00,83.665,83.67,83.64,83.665,455500000.0
2009-11-16 18:32:00,83.665,83.69,83.655,83.66,535800001.0
2009-11-16 18:33:00,83.66,83.68,83.66,83.67,320600000.0
2009-11-16 18:34:00,83.675,83.715,83.675,83.705,418300000.0
2009-11-16 18:35:00,83.705,83.715,83.695,83.705,280700000.0
2009-11-16 18:36:00,83.705,83.72,83.695,83.705,382900000.0
2009-11-16 18:37:00,83.71,83.725,83.69,83.695,256700000.0
2009-11-16 18:38:00,83.7,83.72,83.695,83.705,93200000.0
2009-11-16 18:39:00,83.705,83.705,83.68,83.7,238200000.0
2009-11-16 18:40:00,83.7,83.7,83.68,83.69,267000000.0
2009-11-16 18:41:00,83.69,83.69,83.675,83.685,244600000.0
2009-11-16 18:42:00,83.685,83.7,83.67,83.69,265300000.0
2009-11-16 18:43:00,83.69,83.7,83.67,83.675,272800000.0
2009-11-16 18:44:00,83.675,83.705,83.675,83.685,269900000.0
2009-11-16 18:45:00,83.7,83.705,83.665,83.665,113500000.0
2009-11-16 18:46:00,83.67,83.68,83.655,83.66,193600000.0
2009-11-16 18:47:00,83.66,83.69,83.66,83.665,355700000.0
2009-11-16 18:48:00,83.665,83.67,83.63,83.63,273700000.0
2009-11-16 18:49:00,83.64,83.665,83.63,83.665,162400000.0
2009-11-16 18:50:00,83.68,83.685,83.66,83.68,255000000.0
2009-11-16 18:51:00,83.68,83.68,83.645,83.65,520800000.0
2009-11-16 18:52:00,83.65,83.68,83.65,83.675,507000000.0
2009-11-16 18:53:00,83.67,83.685,83.645,83.645,356100000.0
2009-11-16 18:54:00,83.645,83.69,83.645,83.69,491900000.0
2009-11-16 18:55:00,83.69,83.71,83.685,83.695,307700000.0
2009-11-16 18:56:00,83.69,83.705,83.66,83.66,554300000.0
2009-11-16 18:57:00,83.66,83.67,83.645,83.66,233300000.0
2009-11-16 18:58:00,83.66,83.665,83.63,83.63,262200000.0
2009-11-16 18:59:00,83.63,83.645,83.63,83.64,261400000.0
2009-11-16 19:00:00,83.645,83.66,83.64,83.645,232700000.0
2009-11-16 19:01:00,83.645,83.65,83.64,83.64,198000000.0
2009-11-16 19:02:00,83.64,83.655,83.635,83.645,177600000.0
2009-11-16 19:03:00,83.645,83.655,83.64,83.64,161500000.0
2009-11-16 19:04:00,83.64,83.66,83.64,83.655,200900000.0
2009-11-16 19:05:00,83.66,83.66,83.655,83.655,62800000.0
2009-11-16 19:06:00,83.655,83.69,83.655,83.67,221200000.0
2009-11-16 19:07:00,83.67,83.695,83.67,83.685,190700000.0
2009-11-16 19:08:00,83.675,83.7,83.675,83.695,286000000.0
2009-11-16 19:09:00,83.7,83.7,83.68,83.69,150800000.0
2009-11-16 19:10:00,83.685,83.705,83.685,83.69,159800000.0
2009-11-16 19:11:00,83.69,83.69,83.68,83.685,215100000.0
2009-11-16 19:12:00,83.685,83.69,83.67,83.675,161200000.0
2009-11-16 19:13:00,83.675,83.685,83.66,83.68,153400000.0
2009-11-16 19:14:00,83.68,83.68,83.665,83.68,303300000.0
2009-11-16 19:15:00,83.68,83.75,83.655,83.685,461300000.0
2009-11-16 19:16:00,83.695,83.705,83.665,83.665,549000000.0
2009-11-16 19:17:00,83.655,83.715,83.64,83.64,523100000.0
2009-11-16 19:18:00,83.63,83.72,83.63,83.715,635400001.0
2009-11-16 19:19:00,83.71,83.77,83.67,83.71,720600000.0
2009-11-16 19:20:00,83.71,83.72,83.66,83.685,606100000.0
2009-11-16 19:21:00,83.68,83.715,83.67,83.695,487800000.0
2009-11-16 19:22:00,83.695,83.7,83.535,83.54,579500000.0
2009-11-16 19:23:00,83.54,83.57,83.5,83.55,494100000.0
2009-11-16 19:24:00,83.55,83.62,83.545,83.6,471200000.0
2009-11-16 19:25:00,83.6,83.615,83.525,83.54,391400000.0
2009-11-16 19:26:00,83.535,83.55,83.51,83.52,447500000.0
2009-11-16 19:27:00,83.525,83.57,83.505,83.56,413800000.0
2009-11-16 19:28:00,83.56,83.635,83.545,83.635,609200000.0
2009-11-16 19:29:00,83.625,83.635,83.55,83.57,455400000.0
2009-11-16 19:30:00,83.575,83.595,83.57,83.59,291900000.0
2009-11-16 19:31:00,83.595,83.605,83.56,83.605,392800000.0
2009-11-16 19:32:00,83.6,83.605,83.575,83.575,205100000.0
2009-11-16 19:33:00,83.575,83.665,83.565,83.66,352600001.0
2009-11-16 19:34:00,83.655,83.69,83.65,83.67,461100000.0
2009-11-16 19:35:00,83.67,83.685,83.645,83.675,674500000.0
2009-11-16 19:36:00,83.68,83.705,83.65,83.65,643600000.0
2009-11-16 19:37:00,83.65,83.685,83.645,83.68,396600000.0
2009-11-16 19:38:00,83.675,83.695,83.59,83.595,418100000.0
2009-11-16 19:39:00,83.6,83.625,83.58,83.59,535600000.0
2009-11-16 19:40:00,83.585,83.59,83.54,83.55,519600000.0
2009-11-16 19:41:00,83.555,83.595,83.555,83.585,474000000.0
2009-11-16 19:42:00,83.585,83.64,83.58,83.63,502800000.0
2009-11-16 19:43:00,83.62,83.65,83.6,83.6,380800001.0
2009-11-16 19:44:00,83.6,83.655,83.6,83.615,459900000.0
2009-11-16 19:45:00,83.62,83.645,83.6,83.62,567500000.0
2009-11-16 19:46:00,83.62,83.62,83.585,83.595,348100000.0
2009-11-16 19:47:00,83.595,83.61,83.58,83.6,262000000.0
2009-11-16 19:48:00,83.6,83.63,83.6,83.63,507100000.0
2009-11-16 19:49:00,83.635,83.645,83.615,83.625,530200000.0
2009-11-16 19:50:00,83.63,83.655,83.59,83.605,640800000.0
2009-11-16 19:51:00,83.61,83.63,83.595,83.605,469900000.0
2009-11-16 19:52:00,83.62,83.63,83.6,83.6,105100000.0
2009-11-16 19:53:00,83.595,83.64,83.585,83.62,350700000.0
2009-11-16 19:54:00,83.62,83.625,83.605,83.62,513800000.0
2009-11-16 19:55:00,83.62,83.64,83.61,83.615,677700001.0
2009-11-16 19:56:00,83.615,83.635,83.61,83.635,235300000.0
2009-11-16 19:57:00,83.635,83.66,83.63,83.645,465000000.0
2009-11-16 19:58:00,83.645,83.655,83.58,83.58,259100000.0
2009-11-16 19:59:00,83.58,83.64,83.58,83.625,250500000.0
2009-11-16 20:00:00,83.62,83.625,83.6,83.615,187100000.0
2009-11-16 20:01:00,83.61,83.645,83.605,83.645,203400000.0
2009-11-16 20:02:00,83.645,83.67,83.615,83.66,349400000.0
2009-11-16 20:03:00,83.665,83.685,83.615,83.64,414100000.0
2009-11-16 20:04:00,83.64,83.65,83.62,83.63,292300000.0
2009-11-16 20:05:00,83.63,83.655,83.58,83.625,446400000.0
2009-11-16 20:06:00,83.625,83.66,83.595,83.6,528300000.0
2009-11-16 20:07:00,83.595,83.655,83.575,83.63,463500000.0
2009-11-16 20:08:00,83.635,83.645,83.57,83.585,631700000.0
2009-11-16 20:09:00,83.585,83.63,83.575,83.615,352600000.0
2009-11-16 20:10:00,83.615,83.625,83.605,83.62,194000000.0
2009-11-16 20:11:00,83.62,83.63,83.61,83.61,204000000.0
2009-11-16 20:12:00,83.61,83.66,83.6,83.66,591100000.0
2009-11-16 20:13:00,83.66,83.69,83.645,83.69,320300000.0
2009-11-16 20:14:00,83.69,83.69,83.64,83.655,229800000.0
2009-11-16 20:15:00,83.655,83.7,83.655,83.7,259600000.0
2009-11-16 20:16:00,83.7,83.7,83.66,83.665,404100000.0
2009-11-16 20:17:00,83.665,83.675,83.65,83.655,422100000.0
2009-11-16 20:18:00,83.655,83.675,83.605,83.615,369400000.0
2009-11-16 20:19:00,83.615,83.62,83.595,83.595,280300000.0
2009-11-16 20:20:00,83.595,83.61,83.58,83.61,450300001.0
2009-11-16 20:21:00,83.61,83.63,83.6,83.6,206500000.0
2009-11-16 20:22:00,83.605,83.605,83.58,83.58,229100000.0
2009-11-16 20:23:00,83.58,83.605,83.575,83.605,270200000.0
2009-11-16 20:24:00,83.605,83.62,83.575,83.575,316200000.0
2009-11-16 20:25:00,83.57,83.61,83.57,83.6,314400000.0
2009-11-16 20:26:00,83.605,83.61,83.59,83.595,253100000.0
2009-11-16 20:27:00,83.595,83.605,83.585,83.605,317900000.0
2009-11-16 20:28:00,83.61,83.61,83.6,83.605,95800000.0
2009-11-16 20:29:00,83.6,83.625,83.6,83.615,197000000.0
2009-11-16 20:30:00,83.615,83.63,83.595,83.625,318800000.0
2009-11-16 20:31:00,83.625,83.63,83.61,83.615,214300000.0
2009-11-16 20:32:00,83.62,83.625,83.615,83.62,72100000.0
2009-11-16 20:33:00,83.62,83.645,83.62,83.625,178800000.0
2009-11-16 20:34:00,83.625,83.64,83.625,83.63,102200000.0
2009-11-16 20:35:00,83.63,83.63,83.605,83.605,332500000.0
2009-11-16 20:36:00,83.605,83.615,83.57,83.59,489100000.0
2009-11-16 20:37:00,83.59,83.61,83.585,83.595,202900000.0
2009-11-16 20:38:00,83.605,83.605,83.55,83.55,322900000.0
2009-11-16 20:39:00,83.55,83.57,83.55,83.565,270400000.0
2009-11-16 20:40:00,83.565,83.585,83.555,83.575,179900000.0
2009-11-16 20:41:00,83.575,83.58,83.555,83.56,272599999.0
2009-11-16 20:42:00,83.56,83.57,83.545,83.545,218500000.0
2009-11-16 20:43:00,83.545,83.55,83.54,83.54,236000000.0
2009-11-16 20:44:00,83.54,83.565,83.525,83.535,328200000.0
2009-11-16 20:45:00,83.535,83.58,83.52,83.58,437600000.0
2009-11-16 20:46:00,83.58,83.59,83.545,83.56,200900000.0
2009-11-16 20:47:00,83.56,83.58,83.54,83.54,181600000.0
2009-11-16 20:48:00,83.54,83.54,83.48,83.48,400500000.0
2009-11-16 20:49:00,83.48,83.5,83.48,83.485,251200000.0
2009-11-16 20:50:00,83.485,83.505,83.485,83.505,114400000.0
2009-11-16 20:51:00,83.495,83.52,83.49,83.505,213300000.0
2009-11-16 20:52:00,83.5,83.505,83.48,83.495,219100000.0
2009-11-16 20:53:00,83.505,83.51,83.495,83.5,61400000.0
2009-11-16 20:54:00,83.505,83.515,83.495,83.51,133300000.0
2009-11-16 20:55:00,83.51,83.515,83.5,83.51,120000000.0
2009-11-16 20:56:00,83.51,83.525,83.5,83.505,161700000.0
2009-11-16 20:57:00,83.51,83.525,83.51,83.52,168800000.0
2009-11-16 20:58:00,83.52,83.53,83.515,83.53,235500000.0
2009-11-16 20:59:00,83.53,83.53,83.505,83.51,278000000.0
2009-11-16 21:00:00,83.51,83.515,83.485,83.5,289500000.0
2009-11-16 21:01:00,83.5,83.52,83.485,83.515,373600000.0
2009-11-16 21:02:00,83.51,83.545,83.505,83.53,359300000.0
2009-11-16 21:03:00,83.53,83.565,83.505,83.535,390099999.0
2009-11-16 21:04:00,83.535,83.57,83.49,83.505,444200000.0
2009-11-16 21:05:00,83.505,83.54,83.48,83.48,506800000.0
2009-11-16 21:06:00,83.48,83.495,83.44,83.445,553800000.0
2009-11-16 21:07:00,83.445,83.48,83.44,83.47,482400000.0
2009-11-16 21:08:00,83.47,83.49,83.42,83.42,620400000.0
2009-11-16 21:09:00,83.415,83.44,83.38,83.405,506300000.0
2009-11-16 21:10:00,83.415,83.495,83.415,83.48,381400000.0
2009-11-16 21:11:00,83.485,83.485,83.455,83.465,511800000.0
2009-11-16 21:12:00,83.465,83.49,83.455,83.485,626800000.0
2009-11-16 21:13:00,83.485,83.55,83.48,83.525,530100000.0
2009-11-16 21:14:00,83.525,83.56,83.525,83.56,492800000.0
2009-11-16 21:15:00,83.555,83.595,83.53,83.58,563800000.0
2009-11-16 21:16:00,83.575,83.585,83.535,83.545,525400000.0
2009-11-16 21:17:00,83.54,83.54,83.495,83.495,456000001.0
2009-11-16 21:18:00,83.5,83.5,83.455,83.465,342200000.0
2009-11-16 21:19:00,83.465,83.495,83.45,83.45,394600000.0
2009-11-16 21:20:00,83.46,83.5,83.46,83.485,309400000.0
2009-11-16 21:21:00,83.485,83.49,83.465,83.48,261400000.0
2009-11-16 21:22:00,83.48,83.495,83.48,83.48,159700000.0
2009-11-16 21:23:00,83.48,83.48,83.455,83.46,205000000.0
2009-11-16 21:24:00,83.46,83.47,83.44,83.44,322000000.0
2009-11-16 21:25:00,83.44,83.44,83.41,83.425,293400000.0
2009-11-16 21:26:00,83.425,83.435,83.425,83.435,197500000.0
2009-11-16 21:27:00,83.435,83.445,83.435,83.445,77600000.0
2009-11-16 21:28:00,83.445,83.445,83.415,83.415,136700000.0
2009-11-16 21:29:00,83.41,83.43,83.38,83.38,278900000.0
2009-11-16 21:30:00,83.38,83.425,83.38,83.425,225500000.0
2009-11-16 21:31:00,83.425,83.425,83.4,83.405,187000000.0
2009-11-16 21:32:00,83.4,83.42,83.4,83.42,361600000.0
2009-11-16 21:33:00,83.42,83.45,83.395,83.42,297000000.0
2009-11-16 21:34:00,83.43,83.46,83.41,83.46,376400000.0
2009-11-16 21:35:00,83.46,83.46,83.415,83.415,234300000.0
2009-11-16 21:36:00,83.415,83.47,83.41,83.47,312000000.0
2009-11-16 21:37:00,83.47,83.47,83.445,83.46,261100000.0
2009-11-16 21:38:00,83.455,83.475,83.445,83.46,226500000.0
2009-11-16 21:39:00,83.46,83.46,83.4,83.41,485700000.0
2009-11-16 21:40:00,83.415,83.485,83.41,83.48,401100000.0
2009-11-16 21:41:00,83.48,83.495,83.47,83.475,231100000.0
2009-11-16 21:42:00,83.47,83.475,83.455,83.455,210800000.0
2009-11-16 21:43:00,83.46,83.47,83.455,83.465,263200000.0
2009-11-16 21:44:00,83.465,83.475,83.465,83.465,184600000.0
2009-11-16 21:45:00,83.465,83.475,83.44,83.46,198100000.0
2009-11-16 21:46:00,83.46,83.5,83.46,83.485,149200000.0
2009-11-16 21:47:00,83.485,83.485,83.455,83.455,88700000.0
2009-11-16 21:48:00,83.455,83.46,83.44,83.445,138300000.0
2009-11-16 21:49:00,83.445,83.445,83.385,83.385,184300000.0
2009-11-16 21:50:00,83.385,83.42,83.385,83.42,334300000.0
2009-11-16 21:51:00,83.42,83.44,83.415,83.425,419200000.0
2009-11-16 21:52:00,83.425,83.425,83.41,83.41,104000000.0
2009-11-16 21:53:00,83.41,83.45,83.41,83.45,249500000.0
2009-11-16 21:54:00,83.445,83.46,83.43,83.44,358500000.0
2009-11-16 21:55:00,83.44,83.47,83.44,83.465,366500000.0
2009-11-16 21:56:00,83.47,83.5,83.465,83.475,496900000.0
2009-11-16 21:57:00,83.48,83.48,83.45,83.455,243900000.0
2009-11-16 21:58:00,83.445,83.47,83.44,83.455,238800000.0
2009-11-16 21:59:00,83.455,83.47,83.405,83.425,388300000.0
2009-11-16 22:00:00,83.425,83.455,83.405,83.43,392600000.0
2009-11-16 22:01:00,83.435,83.435,83.4,83.43,403300000.0
2009-11-16 22:02:00,83.43,83.46,83.42,83.42,497800000.0
2009-11-16 22:03:00,83.425,83.445,83.42,83.435,283800000.0
2009-11-16 22:04:00,83.435,83.435,83.4,83.41,159200000.0
2009-11-16 22:05:00,83.41,83.43,83.41,83.42,146800000.0
2009-11-16 22:06:00,83.425,83.44,83.42,83.435,85500000.0
2009-11-16 22:07:00,83.44,83.455,83.43,83.45,301800000.0
2009-11-16 22:08:00,83.45,83.455,83.445,83.45,369999999.0
2009-11-16 22:09:00,83.455,83.465,83.445,83.465,190300000.0
2009-11-16 22:10:00,83.465,83.465,83.43,83.44,244200000.0
2009-11-16 22:11:00,83.44,83.455,83.43,83.44,136900000.0
2009-11-16 22:12:00,83.435,83.445,83.43,83.44,59300000.0
2009-11-16 22:13:00,83.44,83.445,83.42,83.42,54400000.0
2009-11-16 22:14:00,83.415,83.43,83.415,83.415,190300000.0
2009-11-16 22:15:00,83.41,83.425,83.4,83.405,164600000.0
2009-11-16 22:16:00,83.4,83.42,83.395,83.405,330400000.0
2009-11-16 22:17:00,83.405,83.43,83.395,83.395,223800000.0
2009-11-16 22:18:00,83.395,83.415,83.385,83.415,312700000.0
2009-11-16 22:19:00,83.415,83.415,83.375,83.38,322700000.0
2009-11-16 22:20:00,83.38,83.395,83.36,83.39,403700000.0
2009-11-16 22:21:00,83.39,83.41,83.375,83.385,212300000.0
2009-11-16 22:22:00,83.385,83.385,83.375,83.385,169700000.0
2009-11-16 22:23:00,83.385,83.39,83.385,83.39,166500000.0
2009-11-16 22:24:00,83.39,83.415,83.39,83.415,168900000.0
2009-11-16 22:25:00,83.415,83.425,83.39,83.395,428500000.0
2009-11-16 22:26:00,83.395,83.405,83.375,83.38,301400001.0
2009-11-16 22:27:00,83.38,83.39,83.345,83.35,368800000.0
2009-11-16 22:28:00,83.35,83.365,83.31,83.31,339200000.0
2009-11-16 22:29:00,83.31,83.37,83.285,83.35,412300000.0
2009-11-16 22:30:00,83.35,83.35,83.21,83.3,693000000.0
2009-11-16 22:31:00,83.295,83.305,83.28,83.3,287200000.0
2009-11-16 22:32:00,83.29,83.34,83.28,83.325,274900000.0
2009-11-16 22:33:00,83.325,83.345,83.32,83.33,168900000.0
2009-11-16 22:34:00,83.325,83.36,83.31,83.325,302800000.0
2009-11-16 22:35:00,83.33,83.365,83.325,83.36,386200000.0
2009-11-16 22:36:00,83.36,83.375,83.34,83.35,312600000.0
2009-11-16 22:37:00,83.35,83.395,83.35,83.395,301400000.0
2009-11-16 22:38:00,83.395,83.425,83.395,83.425,222800000.0
2009-11-16 22:39:00,83.425,83.47,83.425,83.47,433400001.0
2009-11-16 22:40:00,83.47,83.475,83.435,83.445,355900000.0
2009-11-16 22:41:00,83.44,83.455,83.435,83.455,159200000.0
2009-11-16 22:42:00,83.455,83.46,83.42,83.425,430700000.0
2009-11-16 22:43:00,83.42,83.43,83.415,83.415,132000000.0
2009-11-16 22:44:00,83.42,83.42,83.41,83.415,377600000.0
2009-11-16 22:45:00,83.415,83.42,83.4,83.41,195100000.0
2009-11-16 22:46:00,83.38,83.43,83.38,83.425,338900000.0
2009-11-16 22:47:00,83.43,83.455,83.43,83.445,200700000.0
2009-11-16 22:48:00,83.445,83.46,83.44,83.44,96900000.0
2009-11-16 22:49:00,83.44,83.455,83.43,83.43,163900000.0
2009-11-16 22:50:00,83.43,83.46,83.43,83.445,198000000.0
2009-11-16 22:51:00,83.44,83.44,83.43,83.44,268300000.0
2009-11-16 22:52:00,83.44,83.45,83.43,83.43,226600000.0
2009-11-16 22:53:00,83.43,83.435,83.415,83.43,229300000.0
2009-11-16 22:54:00,83.43,83.47,83.43,83.455,236600000.0
2009-11-16 22:55:00,83.455,83.515,83.45,83.5,393300000.0
2009-11-16 22:56:00,83.5,83.51,83.495,83.495,310800000.0
2009-11-16 22:57:00,83.49,83.51,83.49,83.51,89200000.0
2009-11-16 22:58:00,83.505,83.535,83.505,83.525,169100000.0
2009-11-16 22:59:00,83.525,83.525,83.5,83.52,173500000.0
2009-11-16 23:00:00,83.51,83.515,83.505,83.515,59600000.0
2009-11-16 23:01:00,83.52,83.53,83.505,83.505,22400000.0
2009-11-16 23:02:00,83.5,83.515,83.5,83.5,50600000.0
2009-11-16 23:03:00,83.5,83.505,83.48,83.495,50100000.0
2009-11-16 23:04:00,83.495,83.495,83.47,83.47,63400000.0
2009-11-16 23:05:00,83.47,83.475,83.44,83.45,44900000.0
2009-11-16 23:06:00,83.44,83.475,83.44,83.46,63900000.0
2009-11-16 23:07:00,83.46,83.46,83.455,83.46,33000000.0
2009-11-16 23:08:00,83.465,83.5,83.46,83.465,102200000.0
2009-11-16 23:09:00,83.47,83.49,83.465,83.48,51800000.0
2009-11-16 23:10:00,83.48,83.495,83.48,83.485,48800000.0
2009-11-16 23:11:00,83.485,83.51,83.48,83.505,136100000.0
2009-11-16 23:12:00,83.505,83.515,83.5,83.515,22200000.0
2009-11-16 23:13:00,83.52,83.525,83.5,83.525,115200000.0
2009-11-16 23:14:00,83.525,83.525,83.5,83.515,150600000.0
2009-11-16 23:15:00,83.515,83.515,83.51,83.51,53400000.0
2009-11-16 23:16:00,83.51,83.525,83.505,83.52,66500000.0
2009-11-16 23:17:00,83.52,83.525,83.495,83.505,172400000.0
2009-11-16 23:18:00,83.5,83.515,83.475,83.495,271500000.0
2009-11-16 23:19:00,83.495,83.505,83.485,83.5,175500000.0
2009-11-16 23:20:00,83.495,83.495,83.49,83.49,20600000.0
2009-11-16 23:21:00,83.49,83.5,83.49,83.5,50300000.0
2009-11-16 23:22:00,83.495,83.495,83.48,83.48,98300000.0
2009-11-16 23:23:00,83.48,83.48,83.48,83.48,28900000.0
2009-11-16 23:24:00,83.485,83.485,83.48,83.48,11900000.0
2009-11-16 23:25:00,83.48,83.495,83.475,83.48,72900000.0
2009-11-16 23:26:00,83.48,83.48,83.44,83.47,107600000.0
2009-11-16 23:27:00,83.47,83.48,83.47,83.48,68000000.0
2009-11-16 23:28:00,83.48,83.49,83.475,83.475,190400000.0
2009-11-16 23:29:00,83.475,83.475,83.465,83.465,49600000.0
2009-11-16 23:30:00,83.465,83.465,83.455,83.455,85200000.0
2009-11-16 23:31:00,83.455,83.47,83.45,83.47,75400000.0
2009-11-16 23:32:00,83.47,83.47,83.455,83.455,135400000.0
2009-11-16 23:33:00,83.46,83.465,83.455,83.465,77200000.0
2009-11-16 23:34:00,83.47,83.505,83.47,83.505,103600000.0
2009-11-16 23:35:00,83.505,83.52,83.5,83.52,115900000.0
2009-11-16 23:36:00,83.52,83.525,83.515,83.525,258900000.0
2009-11-16 23:37:00,83.525,83.525,83.52,83.52,64400000.0
2009-11-16 23:38:00,83.525,83.525,83.515,83.525,36000000.0
2009-11-16 23:39:00,83.53,83.53,83.51,83.51,52500000.0
2009-11-16 23:40:00,83.51,83.525,83.51,83.525,96800000.0
2009-11-16 23:41:00,83.52,83.525,83.505,83.52,171200000.0
2009-11-16 23:42:00,83.525,83.54,83.525,83.535,118000000.0
2009-11-16 23:43:00,83.54,83.55,83.535,83.55,133000000.0
2009-11-16 23:44:00,83.55,83.55,83.53,83.54,187900000.0
2009-11-16 23:45:00,83.54,83.555,83.52,83.52,426200000.0
2009-11-16 23:46:00,83.52,83.525,83.52,83.525,218600000.0
2009-11-16 23:47:00,83.525,83.525,83.52,83.525,60700000.0
2009-11-16 23:48:00,83.525,83.53,83.525,83.53,29300000.0
2009-11-16 23:49:00,83.525,83.535,83.52,83.525,166900000.0
2009-11-16 23:50:00,83.53,83.53,83.5,83.5,114300000.0
2009-11-16 23:51:00,83.5,83.51,83.485,83.495,134700000.0
2009-11-16 23:52:00,83.49,83.49,83.48,83.48,109800000.0
2009-11-16 23:53:00,83.48,83.49,83.475,83.475,117400000.0
2009-11-16 23:54:00,83.485,83.505,83.48,83.495,212000000.0
2009-11-16 23:55:00,83.495,83.505,83.49,83.5,96300000.0
2009-11-16 23:56:00,83.48,83.49,83.465,83.465,180000000.0
2009-11-16 23:57:00,83.465,83.485,83.465,83.47,141600000.0
2009-11-16 23:58:00,83.465,83.47,83.44,83.455,194200000.0
2009-11-16 23:59:00,83.455,83.46,83.405,83.415,114500000.0
2009-11-17 00:00:00,83.415,83.42,83.365,83.4,50000000.0
2009-11-17 00:01:00,83.395,83.405,83.375,83.395,14000000.0
2009-11-17 00:02:00,83.4,83.43,83.4,83.42,45900000.0
2009-11-17 00:03:00,83.43,83.43,83.42,83.425,30900000.0
2009-11-17 00:04:00,83.42,83.42,83.41,83.41,19700000.0
2009-11-17 00:05:00,83.42,83.44,83.41,83.43,44800000.0
2009-11-17 00:06:00,83.43,83.445,83.43,83.43,12000000.0
2009-11-17 00:07:00,83.43,83.44,83.425,83.44,12800000.0
2009-11-17 00:08:00,83.44,83.44,83.425,83.43,20200000.0
2009-11-17 00:09:00,83.43,83.43,83.415,83.425,37300000.0
2009-11-17 00:10:00,83.425,83.435,83.415,83.435,34100000.0
2009-11-17 00:11:00,83.43,83.435,83.43,83.435,2000000.0
2009-11-17 00:12:00,83.425,83.455,83.415,83.435,57200000.0
2009-11-17 00:13:00,83.445,83.455,83.415,83.42,37300000.0
2009-11-17 00:14:00,83.42,83.43,83.42,83.425,29300000.0
2009-11-17 00:15:00,83.425,83.43,83.425,83.43,11000000.0
2009-11-17 00:16:00,83.435,83.455,83.43,83.455,45900000.0
2009-11-17 00:17:00,83.445,83.46,83.43,83.45,55000000.0
2009-11-17 00:18:00,83.45,83.45,83.44,83.44,4000000.0
2009-11-17 00:19:00,83.445,83.45,83.445,83.45,9400000.0
2009-11-17 00:20:00,83.455,83.47,83.45,83.465,48800000.0
2009-11-17 00:21:00,83.47,83.475,83.47,83.475,4000000.0
2009-11-17 00:22:00,83.47,83.47,83.465,83.465,14000000.0
2009-11-17 00:23:00,83.47,83.485,83.46,83.48,18700000.0
2009-11-17 00:24:00,83.48,83.48,83.465,83.465,19000000.0
2009-11-17 00:25:00,83.465,83.475,83.465,83.47,11400000.0
2009-11-17 00:26:00,83.47,83.475,83.465,83.475,14000000.0
2009-11-17 00:27:00,83.47,83.475,83.45,83.455,22600000.0
2009-11-17 00:28:00,83.45,83.455,83.425,83.445,50700000.0
2009-11-17 00:29:00,83.44,83.445,83.44,83.445,3800000.0
2009-11-17 00:30:00,83.445,83.455,83.445,83.455,8400000.0
2009-11-17 00:31:00,83.46,83.465,83.455,83.455,19200000.0
2009-11-17 00:32:00,83.45,83.45,83.435,83.435,20700000.0
2009-11-17 00:33:00,83.435,83.435,83.42,83.425,61200000.0
2009-11-17 00:34:00,83.415,83.42,83.395,83.42,102200000.0
2009-11-17 00:35:00,83.42,83.42,83.415,83.415,40800000.0
2009-11-17 00:36:00,83.42,83.42,83.385,83.385,30600000.0
2009-11-17 00:37:00,83.385,83.395,83.36,83.395,69200000.0
2009-11-17 00:38:00,83.4,83.42,83.4,83.42,20000000.0
2009-11-17 00:39:00,83.42,83.425,83.42,83.425,50400000.0
2009-11-17 00:40:00,83.425,83.435,83.425,83.425,50400000.0
2009-11-17 00:41:00,83.425,83.425,83.405,83.41,43400000.0
2009-11-17 00:42:00,83.415,83.415,83.415,83.415,9600000.0
2009-11-17 00:43:00,83.41,83.41,83.4,83.405,51200000.0
2009-11-17 00:44:00,83.405,83.41,83.405,83.41,12000000.0
2009-11-17 00:45:00,83.41,83.415,83.41,83.41,33600000.0
2009-11-17 00:46:00,83.41,83.42,83.41,83.415,9600000.0
2009-11-17 00:47:00,83.42,83.42,83.4,83.405,38500000.0
2009-11-17 00:48:00,83.405,83.405,83.405,83.405,2400000.0
2009-11-17 00:49:00,83.4,83.405,83.395,83.405,31300000.0
2009-11-17 00:50:00,83.41,83.41,83.4,83.4,20700000.0
2009-11-17 00:51:00,83.395,83.4,83.395,83.4,9600000.0
2009-11-17 00:52:00,83.377,83.391,83.371,83.391,234300000.0
2009-11-17 00:53:00,83.4,83.405,83.4,83.4,7200000.0
2009-11-17 00:54:00,83.395,83.395,83.395,83.395,2400000.0
2009-11-17 00:55:00,83.39,83.4,83.39,83.395,35400000.0
2009-11-17 00:56:00,83.395,83.41,83.395,83.41,43700000.0
2009-11-17 00:57:00,83.415,83.43,83.41,83.425,57900000.0
2009-11-17 00:58:00,83.415,83.415,83.39,83.39,49400000.0
2009-11-17 00:59:00,83.395,83.405,83.375,83.4,149600000.0
2009-11-17 01:00:00,83.39,83.41,83.39,83.395,69600000.0
2009-11-17 01:01:00,83.4,83.4,83.38,83.39,52000000.0
2009-11-17 01:02:00,83.39,83.39,83.345,83.355,84300000.0
2009-11-17 01:03:00,83.355,83.36,83.355,83.36,30400000.0
2009-11-17 01:04:00,83.365,83.365,83.35,83.355,63600000.0
2009-11-17 01:05:00,83.355,83.36,83.35,83.35,32400000.0
2009-11-17 01:06:00,83.345,83.355,83.34,83.34,115100000.0
2009-11-17 01:07:00,83.335,83.34,83.32,83.32,32300000.0
2009-11-17 01:08:00,83.325,83.34,83.315,83.33,89500000.0
2009-11-17 01:09:00,83.33,83.335,83.325,83.335,53900000.0
2009-11-17 01:10:00,83.335,83.335,83.325,83.335,108900000.0
2009-11-17 01:11:00,83.335,83.355,83.325,83.325,195500000.0
2009-11-17 01:12:00,83.325,83.335,83.325,83.335,48100000.0
2009-11-17 01:13:00,83.34,83.34,83.305,83.32,160900000.0
2009-11-17 01:14:00,83.325,83.335,83.295,83.32,240500000.0
2009-11-17 01:15:00,83.315,83.315,83.29,83.315,246900000.0
2009-11-17 01:16:00,83.315,83.345,83.295,83.3,240400000.0
2009-11-17 01:17:00,83.305,83.315,83.285,83.295,173100000.0
2009-11-17 01:18:00,83.295,83.305,83.265,83.305,241500000.0
2009-11-17 01:19:00,83.305,83.315,83.275,83.3,253300000.0
2009-11-17 01:20:00,83.3,83.325,83.295,83.305,159500000.0
2009-11-17 01:21:00,83.305,83.335,83.305,83.315,178200000.0
2009-11-17 01:22:00,83.315,83.33,83.31,83.325,115999999.0
2009-11-17 01:23:00,83.33,83.33,83.315,83.32,100000000.0
2009-11-17 01:24:00,83.32,83.32,83.305,83.305,97200000.0
2009-11-17 01:25:00,83.295,83.295,83.28,83.29,115500000.0
2009-11-17 01:26:00,83.29,83.295,83.28,83.29,120000000.0
2009-11-17 01:27:00,83.29,83.31,83.285,83.305,124400000.0
2009-11-17 01:28:00,83.305,83.325,83.305,83.32,60800000.0
2009-11-17 01:29:00,83.325,83.325,83.31,83.32,48800000.0
2009-11-17 01:30:00,83.32,83.325,83.315,83.325,63000000.0
2009-11-17 01:31:00,83.32,83.35,83.32,83.335,91100000.0
2009-11-17 01:32:00,83.335,83.335,83.33,83.33,39600000.0
2009-11-17 01:33:00,83.325,83.33,83.31,83.31,175599999.0
2009-11-17 01:34:00,83.32,83.32,83.3,83.32,228600000.0
2009-11-17 01:35:00,83.32,83.335,83.32,83.33,181800000.0
2009-11-17 01:36:00,83.33,83.345,83.33,83.335,104800000.0
2009-11-17 01:37:00,83.335,83.34,83.315,83.335,83100000.0
2009-11-17 01:38:00,83.335,83.335,83.28,83.295,297300000.0
2009-11-17 01:39:00,83.3,83.315,83.285,83.3,103600000.0
2009-11-17 01:40:00,83.295,83.3,83.265,83.295,233700000.0
2009-11-17 01:41:00,83.3,83.31,83.295,83.305,280500000.0
2009-11-17 01:42:00,83.305,83.315,83.29,83.315,222800000.0
2009-11-17 01:43:00,83.315,83.335,83.3,83.335,73200000.0
2009-11-17 01:44:00,83.34,83.345,83.31,83.325,202200000.0
2009-11-17 01:45:00,83.325,83.335,83.295,83.32,209600000.0
2009-11-17 01:46:00,83.325,83.335,83.315,83.315,164900000.0
2009-11-17 01:47:00,83.32,83.335,83.315,83.32,176800000.0
2009-11-17 01:48:00,83.32,83.365,83.32,83.35,182700000.0
2009-11-17 01:49:00,83.35,83.375,83.35,83.36,147500000.0
2009-11-17 01:50:00,83.36,83.375,83.35,83.37,158800000.0
2009-11-17 01:51:00,83.37,83.39,83.355,83.375,148500000.0
2009-11-17 01:52:00,83.385,83.41,83.365,83.365,120300000.0
2009-11-17 01:53:00,83.365,83.385,83.355,83.385,114600000.0
2009-11-17 01:54:00,83.39,83.415,83.39,83.41,233000000.0
2009-11-17 01:55:00,83.405,83.415,83.38,83.39,247800000.0
2009-11-17 01:56:00,83.39,83.4,83.39,83.395,54400000.0
2009-11-17 01:57:00,83.39,83.395,83.355,83.365,119300000.0
2009-11-17 01:58:00,83.36,83.375,83.355,83.365,80600000.0
2009-11-17 01:59:00,83.365,83.365,83.36,83.36,10300000.0
2009-11-17 02:00:00,83.36,83.375,83.345,83.355,232700000.0
2009-11-17 02:01:00,83.355,83.39,83.35,83.385,150600000.0
2009-11-17 02:02:00,83.39,83.415,83.385,83.41,367800000.0
2009-11-17 02:03:00,83.415,83.435,83.41,83.425,227400000.0
2009-11-17 02:04:00,83.435,83.45,83.41,83.45,237300000.0
2009-11-17 02:05:00,83.455,83.46,83.395,83.44,178000000.0
2009-11-17 02:06:00,83.435,83.445,83.43,83.445,178100000.0
2009-11-17 02:07:00,83.445,83.465,83.425,83.44,517200001.0
2009-11-17 02:08:00,83.44,83.455,83.435,83.45,217200000.0
2009-11-17 02:09:00,83.45,83.46,83.44,83.445,523100000.0
2009-11-17 02:10:00,83.45,83.455,83.445,83.455,179900000.0
2009-11-17 02:11:00,83.455,83.46,83.44,83.45,61600000.0
2009-11-17 02:12:00,83.45,83.455,83.44,83.445,208800000.0
2009-11-17 02:13:00,83.44,83.445,83.42,83.435,184800000.0
2009-11-17 02:14:00,83.435,83.435,83.395,83.405,296600000.0
2009-11-17 02:15:00,83.405,83.42,83.39,83.39,359200000.0
2009-11-17 02:16:00,83.39,83.405,83.35,83.35,313700000.0
2009-11-17 02:17:00,83.35,83.405,83.35,83.4,160600000.0
2009-11-17 02:18:00,83.395,83.4,83.37,83.385,67600000.0
2009-11-17 02:19:00,83.385,83.39,83.36,83.365,141600000.0
2009-11-17 02:20:00,83.36,83.375,83.35,83.35,197300000.0
2009-11-17 02:21:00,83.345,83.36,83.33,83.36,295600000.0
2009-11-17 02:22:00,83.36,83.4,83.345,83.39,104100000.0
2009-11-17 02:23:00,83.39,83.415,83.38,83.38,135400000.0
2009-11-17 02:24:00,83.38,83.38,83.365,83.365,48800000.0
2009-11-17 02:25:00,83.375,83.405,83.375,83.39,71200000.0
2009-11-17 02:26:00,83.39,83.395,83.365,83.37,207300000.0
2009-11-17 02:27:00,83.365,83.39,83.355,83.38,243100000.0
2009-11-17 02:28:00,83.38,83.425,83.38,83.405,397600000.0
2009-11-17 02:29:00,83.4,83.455,83.395,83.44,129400000.0
2009-11-17 02:30:00,83.44,83.445,83.355,83.395,340400000.0
2009-11-17 02:31:00,83.395,83.395,83.35,83.355,283800000.0
2009-11-17 02:32:00,83.355,83.395,83.345,83.35,331900000.0
2009-11-17 02:33:00,83.34,83.395,83.305,83.365,425799999.0
2009-11-17 02:34:00,83.365,83.39,83.36,83.37,526500000.0
2009-11-17 02:35:00,83.37,83.375,83.275,83.295,497500000.0
2009-11-17 02:36:00,83.3,83.32,83.295,83.31,361900000.0
2009-11-17 02:37:00,83.315,83.315,83.285,83.305,317700000.0
2009-11-17 02:38:00,83.305,83.32,83.285,83.315,326600000.0
2009-11-17 02:39:00,83.32,83.365,83.32,83.365,308600000.0
2009-11-17 02:40:00,83.365,83.38,83.355,83.365,201200000.0
2009-11-17 02:41:00,83.365,83.365,83.325,83.34,121000000.0
2009-11-17 02:42:00,83.34,83.365,83.34,83.365,101600000.0
2009-11-17 02:43:00,83.37,83.4,83.37,83.385,117600000.0
2009-11-17 02:44:00,83.38,83.4,83.36,83.395,180100000.0
2009-11-17 02:45:00,83.4,83.415,83.38,83.39,132000000.0
2009-11-17 02:46:00,83.395,83.395,83.34,83.345,128000000.0
2009-11-17 02:47:00,83.345,83.37,83.345,83.365,123400000.0
2009-11-17 02:48:00,83.375,83.415,83.375,83.405,249000000.0
2009-11-17 02:49:00,83.41,83.47,83.405,83.445,360100000.0
2009-11-17 02:50:00,83.44,83.475,83.44,83.46,215700000.0
2009-11-17 02:51:00,83.46,83.46,83.44,83.455,368000000.0
2009-11-17 02:52:00,83.445,83.445,83.415,83.425,228300000.0
2009-11-17 02:53:00,83.43,83.455,83.41,83.43,158900000.0
2009-11-17 02:54:00,83.43,83.555,83.43,83.545,423900000.0
2009-11-17 02:55:00,83.54,83.565,83.455,83.475,673300000.0
2009-11-17 02:56:00,83.475,83.495,83.45,83.455,417000000.0
2009-11-17 02:57:00,83.46,83.475,83.46,83.475,124400000.0
2009-11-17 02:58:00,83.48,83.48,83.455,83.455,318000000.0
2009-11-17 02:59:00,83.46,83.47,83.435,83.465,589700000.0
2009-11-17 03:00:00,83.465,83.485,83.465,83.475,403000000.0
2009-11-17 03:01:00,83.485,83.485,83.415,83.42,505400000.0
2009-11-17 03:02:00,83.42,83.435,83.38,83.405,554600000.0
2009-11-17 03:03:00,83.405,83.42,83.385,83.385,299400000.0
2009-11-17 03:04:00,83.385,83.395,83.385,83.39,184500000.0
2009-11-17 03:05:00,83.39,83.4,83.36,83.385,395200000.0
2009-11-17 03:06:00,83.39,83.405,83.38,83.39,155800000.0
2009-11-17 03:07:00,83.39,83.4,83.375,83.375,235600000.0
2009-11-17 03:08:00,83.375,83.38,83.36,83.37,265800000.0
2009-11-17 03:09:00,83.365,83.39,83.36,83.385,140100000.0
2009-11-17 03:10:00,83.385,83.385,83.37,83.375,123400000.0
2009-11-17 03:11:00,83.375,83.395,83.36,83.365,86400000.0
2009-11-17 03:12:00,83.365,83.38,83.355,83.375,47300000.0
2009-11-17 03:13:00,83.375,83.39,83.365,83.385,326500000.0
2009-11-17 03:14:00,83.385,83.44,83.38,83.435,96800000.0
2009-11-17 03:15:00,83.435,83.46,83.39,83.41,163600000.0
2009-11-17 03:16:00,83.42,83.435,83.365,83.37,276300000.0
2009-11-17 03:17:00,83.355,83.36,83.33,83.345,373700000.0
2009-11-17 03:18:00,83.34,83.345,83.31,83.33,314100000.0
2009-11-17 03:19:00,83.33,83.33,83.31,83.32,314000000.0
2009-11-17 03:20:00,83.32,83.335,83.295,83.32,224700000.0
2009-11-17 03:21:00,83.32,83.36,83.32,83.36,112800000.0
2009-11-17 03:22:00,83.365,83.38,83.355,83.365,154600000.0
2009-11-17 03:23:00,83.365,83.365,83.34,83.35,207700000.0
2009-11-17 03:24:00,83.355,83.36,83.325,83.325,145600000.0
2009-11-17 03:25:00,83.32,83.33,83.305,83.305,144100000.0
2009-11-17 03:26:00,83.31,83.315,83.3,83.305,133600000.0
2009-11-17 03:27:00,83.305,83.325,83.305,83.31,88800000.0
2009-11-17 03:28:00,83.31,83.33,83.31,83.315,133700000.0
2009-11-17 03:29:00,83.315,83.34,83.315,83.335,121600000.0
2009-11-17 03:30:00,83.335,83.335,83.315,83.315,269100000.0
2009-11-17 03:31:00,83.325,83.335,83.315,83.32,273400000.0
2009-11-17 03:32:00,83.315,83.315,83.275,83.305,118900000.0
2009-11-17 03:33:00,83.31,83.31,83.295,83.305,23300000.0
2009-11-17 03:34:00,83.31,83.325,83.295,83.3,163500000.0
2009-11-17 03:35:00,83.295,83.32,83.285,83.295,183700000.0
2009-11-17 03:36:00,83.295,83.3,83.275,83.285,33800000.0
2009-11-17 03:37:00,83.29,83.29,83.25,83.27,198700000.0
2009-11-17 03:38:00,83.265,83.295,83.265,83.295,135300000.0
2009-11-17 03:39:00,83.295,83.3,83.285,83.295,65000000.0
2009-11-17 03:40:00,83.29,83.305,83.28,83.28,95500000.0
2009-11-17 03:41:00,83.285,83.285,83.26,83.26,240100000.0
2009-11-17 03:42:00,83.26,83.27,83.24,83.26,206600000.0
2009-11-17 03:43:00,83.26,83.27,83.26,83.27,75000000.0
2009-11-17 03:44:00,83.265,83.275,83.265,83.265,35200000.0
2009-11-17 03:45:00,83.27,83.295,83.26,83.275,91700000.0
2009-11-17 03:46:00,83.28,83.285,83.245,83.26,162000000.0
2009-11-17 03:47:00,83.265,83.285,83.26,83.285,80900000.0
2009-11-17 03:48:00,83.285,83.285,83.255,83.265,111200000.0
2009-11-17 03:49:00,83.265,83.265,83.235,83.25,110800000.0
2009-11-17 03:50:00,83.25,83.275,83.25,83.275,70700000.0
2009-11-17 03:51:00,83.275,83.275,83.255,83.26,54100000.0
2009-11-17 03:52:00,83.26,83.265,83.245,83.255,100700000.0
2009-11-17 03:53:00,83.255,83.255,83.22,83.23,104400000.0
2009-11-17 03:54:00,83.22,83.235,83.18,83.195,150700000.0
2009-11-17 03:55:00,83.195,83.255,83.185,83.235,281400000.0
2009-11-17 03:56:00,83.235,83.28,83.23,83.27,271800000.0
2009-11-17 03:57:00,83.275,83.28,83.23,83.24,272700000.0
2009-11-17 03:58:00,83.24,83.26,83.235,83.24,75500000.0
2009-11-17 03:59:00,83.24,83.24,83.225,83.23,166900000.0
2009-11-17 04:00:00,83.225,83.25,83.225,83.24,186700000.0
2009-11-17 04:01:00,83.235,83.25,83.215,83.215,168100000.0
2009-11-17 04:02:00,83.215,83.235,83.215,83.23,70500000.0
2009-11-17 04:03:00,83.23,83.265,83.23,83.265,110600000.0
2009-11-17 04:04:00,83.275,83.275,83.245,83.245,84300000.0
2009-11-17 04:05:00,83.25,83.25,83.24,83.245,21100000.0
2009-11-17 04:06:00,83.25,83.265,83.25,83.25,62400000.0
2009-11-17 04:07:00,83.25,83.26,83.245,83.255,50500000.0
2009-11-17 04:08:00,83.26,83.26,83.245,83.245,158700000.0
2009-11-17 04:09:00,83.245,83.245,83.235,83.24,151900000.0
2009-11-17 04:10:00,83.24,83.25,83.235,83.25,89800000.0
2009-11-17 04:11:00,83.25,83.26,83.245,83.25,80500000.0
2009-11-17 04:12:00,83.245,83.26,83.245,83.245,185300000.0
2009-11-17 04:13:00,83.245,83.26,83.245,83.25,65000000.0
2009-11-17 04:14:00,83.26,83.26,83.25,83.25,63100000.0
2009-11-17 04:15:00,83.245,83.26,83.21,83.22,226100000.0
2009-11-17 04:16:00,83.22,83.245,83.22,83.235,99500000.0
2009-11-17 04:17:00,83.235,83.25,83.23,83.24,63000000.0
2009-11-17 04:18:00,83.245,83.245,83.21,83.225,295700000.0
2009-11-17 04:19:00,83.225,83.225,83.21,83.22,338200000.0
2009-11-17 04:20:00,83.23,83.23,83.19,83.195,422100000.0
2009-11-17 04:21:00,83.2,83.2,83.17,83.17,400600000.0
2009-11-17 04:22:00,83.17,83.18,83.155,83.18,256500000.0
2009-11-17 04:23:00,83.175,83.19,83.165,83.18,304100000.0
2009-11-17 04:24:00,83.175,83.195,83.165,83.17,246200000.0
2009-11-17 04:25:00,83.17,83.195,83.17,83.195,121300000.0
2009-11-17 04:26:00,83.2,83.22,83.195,83.215,119400000.0
2009-11-17 04:27:00,83.215,83.225,83.21,83.21,193200000.0
2009-11-17 04:28:00,83.21,83.225,83.195,83.22,154500000.0
2009-11-17 04:29:00,83.22,83.22,83.21,83.22,31200000.0
2009-11-17 04:30:00,83.215,83.215,83.205,83.205,45600000.0
2009-11-17 04:31:00,83.205,83.24,83.205,83.24,130700000.0
2009-11-17 04:32:00,83.24,83.25,83.225,83.245,204200000.0
2009-11-17 04:33:00,83.25,83.265,83.245,83.265,78100000.0
2009-11-17 04:34:00,83.255,83.26,83.245,83.255,64300000.0
2009-11-17 04:35:00,83.245,83.245,83.215,83.215,225700000.0
2009-11-17 04:36:00,83.225,83.235,83.215,83.23,221700000.0
2009-11-17 04:37:00,83.23,83.25,83.225,83.25,175500000.0
2009-11-17 04:38:00,83.24,83.255,83.24,83.245,95000000.0
2009-11-17 04:39:00,83.255,83.27,83.24,83.26,95800000.0
2009-11-17 04:40:00,83.255,83.275,83.255,83.27,50500000.0
2009-11-17 04:41:00,83.27,83.275,83.265,83.275,23200000.0
2009-11-17 04:42:00,83.275,83.275,83.26,83.265,27200000.0
2009-11-17 04:43:00,83.26,83.27,83.26,83.27,40000000.0
2009-11-17 04:44:00,83.27,83.27,83.26,83.26,70100000.0
2009-11-17 04:45:00,83.255,83.255,83.225,83.245,193700000.0
2009-11-17 04:46:00,83.245,83.255,83.24,83.245,162800000.0
2009-11-17 04:47:00,83.25,83.255,83.24,83.25,60500000.0
2009-11-17 04:48:00,83.25,83.25,83.225,83.23,54300000.0
2009-11-17 04:49:00,83.235,83.235,83.23,83.23,6400000.0
2009-11-17 04:50:00,83.22,83.23,83.22,83.23,22500000.0
2009-11-17 04:51:00,83.225,83.225,83.205,83.205,40800000.0
2009-11-17 04:52:00,83.2,83.2,83.19,83.19,46400000.0
2009-11-17 04:53:00,83.19,83.205,83.165,83.185,177000000.0
2009-11-17 04:54:00,83.185,83.195,83.175,83.19,29900000.0
2009-11-17 04:55:00,83.195,83.195,83.17,83.17,178000000.0
2009-11-17 04:56:00,83.175,83.175,83.145,83.16,128000000.0
2009-11-17 04:57:00,83.155,83.185,83.15,83.17,93200000.0
2009-11-17 04:58:00,83.18,83.185,83.17,83.17,70300000.0
2009-11-17 04:59:00,83.17,83.175,83.16,83.165,104600000.0
2009-11-17 05:00:00,83.165,83.165,83.155,83.155,135400000.0
2009-11-17 05:01:00,83.155,83.16,83.145,83.16,30700000.0
2009-11-17 05:02:00,83.16,83.185,83.145,83.145,124100000.0
2009-11-17 05:03:00,83.145,83.165,83.14,83.155,133900000.0
2009-11-17 05:04:00,83.155,83.175,83.145,83.16,126400000.0
2009-11-17 05:05:00,83.16,83.19,83.16,83.185,78000000.0
2009-11-17 05:06:00,83.185,83.185,83.16,83.17,72100000.0
2009-11-17 05:07:00,83.17,83.18,83.17,83.17,71200000.0
2009-11-17 05:08:00,83.17,83.175,83.14,83.145,227200000.0
2009-11-17 05:09:00,83.145,83.165,83.145,83.145,99300000.0
2009-11-17 05:10:00,83.145,83.16,83.14,83.145,88000000.0
2009-11-17 05:11:00,83.135,83.145,83.135,83.135,115500000.0
2009-11-17 05:12:00,83.135,83.14,83.11,83.115,159400000.0
2009-11-17 05:13:00,83.12,83.125,83.115,83.125,143400000.0
2009-11-17 05:14:00,83.125,83.15,83.125,83.14,143100000.0
2009-11-17 05:15:00,83.145,83.17,83.14,83.165,263200000.0
2009-11-17 05:16:00,83.165,83.185,83.165,83.185,137100000.0
2009-11-17 05:17:00,83.185,83.19,83.155,83.17,255800000.0
2009-11-17 05:18:00,83.17,83.17,83.145,83.145,102500000.0
2009-11-17 05:19:00,83.13,83.15,83.13,83.145,114100000.0
2009-11-17 05:20:00,83.15,83.16,83.145,83.15,46900000.0
2009-11-17 05:21:00,83.15,83.165,83.15,83.165,51300000.0
2009-11-17 05:22:00,83.16,83.165,83.16,83.16,37200000.0
2009-11-17 05:23:00,83.165,83.175,83.16,83.17,53200000.0
2009-11-17 05:24:00,83.165,83.19,83.165,83.19,103200000.0
2009-11-17 05:25:00,83.19,83.2,83.18,83.195,167000000.0
2009-11-17 05:26:00,83.195,83.225,83.195,83.215,201700000.0
2009-11-17 05:27:00,83.215,83.23,83.205,83.22,133500000.0
2009-11-17 05:28:00,83.22,83.23,83.21,83.215,53900000.0
2009-11-17 05:29:00,83.215,83.22,83.21,83.22,44300000.0
2009-11-17 05:30:00,83.22,83.225,83.205,83.225,129300000.0
2009-11-17 05:31:00,83.23,83.23,83.185,83.2,129600000.0
2009-11-17 05:32:00,83.2,83.2,83.165,83.17,189000000.0
2009-11-17 05:33:00,83.17,83.175,83.165,83.165,44400000.0
2009-11-17 05:34:00,83.17,83.17,83.15,83.16,112300000.0
2009-11-17 05:35:00,83.16,83.17,83.155,83.165,111300000.0
2009-11-17 05:36:00,83.155,83.165,83.135,83.135,139900000.0
2009-11-17 05:37:00,83.135,83.145,83.105,83.105,233100000.0
2009-11-17 05:38:00,83.105,83.115,83.085,83.095,112300000.0
2009-11-17 05:39:00,83.095,83.125,83.09,83.115,159800000.0
2009-11-17 05:40:00,83.115,83.13,83.11,83.13,146800000.0
2009-11-17 05:41:00,83.125,83.135,83.125,83.13,57100000.0
2009-11-17 05:42:00,83.125,83.125,83.12,83.125,60800000.0
2009-11-17 05:43:00,83.125,83.145,83.125,83.135,89600000.0
2009-11-17 05:44:00,83.125,83.13,83.11,83.125,84400000.0
2009-11-17 05:45:00,83.135,83.145,83.13,83.14,48800000.0
2009-11-17 05:46:00,83.145,83.16,83.145,83.16,60100000.0
2009-11-17 05:47:00,83.165,83.165,83.15,83.15,44800000.0
2009-11-17 05:48:00,83.145,83.15,83.115,83.13,136800000.0
2009-11-17 05:49:00,83.135,83.145,83.135,83.145,31200000.0
2009-11-17 05:50:00,83.145,83.145,83.135,83.135,25700000.0
2009-11-17 05:51:00,83.15,83.15,83.145,83.145,87900000.0
2009-11-17 05:52:00,83.145,83.145,83.14,83.145,11100000.0
2009-11-17 05:53:00,83.145,83.145,83.135,83.135,9500000.0
2009-11-17 05:54:00,83.145,83.15,83.145,83.145,31200000.0
2009-11-17 05:55:00,83.15,83.15,83.13,83.13,39400000.0
2009-11-17 05:56:00,83.13,83.14,83.13,83.14,40100000.0
2009-11-17 05:57:00,83.14,83.14,83.13,83.13,12000000.0
2009-11-17 05:58:00,83.13,83.13,83.125,83.125,23200000.0
2009-11-17 05:59:00,83.12,83.14,83.115,83.135,162400000.0
2009-11-17 06:00:00,83.135,83.145,83.135,83.145,146200000.0
2009-11-17 06:01:00,83.145,83.15,83.125,83.125,131600000.0
2009-11-17 06:02:00,83.14,83.155,83.14,83.15,52500000.0
2009-11-17 06:03:00,83.15,83.15,83.14,83.145,81300000.0
2009-11-17 06:04:00,83.14,83.16,83.135,83.15,69800000.0
2009-11-17 06:05:00,83.145,83.165,83.13,83.15,99200000.0
2009-11-17 06:06:00,83.15,83.16,83.15,83.155,14400000.0
2009-11-17 06:07:00,83.155,83.155,83.155,83.155,4800000.0
2009-11-17 06:08:00,83.155,83.16,83.14,83.16,108300000.0
2009-11-17 06:09:00,83.16,83.165,83.155,83.165,120800000.0
2009-11-17 06:10:00,83.165,83.175,83.16,83.165,110000000.0
2009-11-17 06:11:00,83.165,83.185,83.16,83.185,90800000.0
2009-11-17 06:12:00,83.185,83.185,83.185,83.185,4900000.0
2009-11-17 06:13:00,83.185,83.195,83.185,83.19,63100000.0
2009-11-17 06:14:00,83.19,83.19,83.15,83.15,220400000.0
2009-11-17 06:15:00,83.15,83.16,83.145,83.16,96700000.0
2009-11-17 06:16:00,83.17,83.17,83.15,83.15,127800000.0
2009-11-17 06:17:00,83.155,83.155,83.135,83.145,58700000.0
2009-11-17 06:18:00,83.145,83.155,83.14,83.14,47800000.0
2009-11-17 06:19:00,83.145,83.145,83.12,83.13,122200000.0
2009-11-17 06:20:00,83.13,83.15,83.125,83.145,90600000.0
2009-11-17 06:21:00,83.14,83.16,83.14,83.155,39400000.0
2009-11-17 06:22:00,83.145,83.155,83.145,83.145,100200000.0
2009-11-17 06:23:00,83.145,83.145,83.135,83.145,52800000.0
2009-11-17 06:24:00,83.145,83.155,83.135,83.14,88200000.0
2009-11-17 06:25:00,83.14,83.14,83.13,83.14,96800000.0
2009-11-17 06:26:00,83.14,83.14,83.125,83.135,136000000.0
2009-11-17 06:27:00,83.135,83.14,83.13,83.135,88200000.0
2009-11-17 06:28:00,83.145,83.16,83.14,83.15,190700000.0
2009-11-17 06:29:00,83.15,83.16,83.145,83.155,70900000.0
2009-11-17 06:30:00,83.155,83.18,83.155,83.18,91400000.0
2009-11-17 06:31:00,83.18,83.195,83.18,83.185,56800000.0
2009-11-17 06:32:00,83.185,83.195,83.185,83.185,33100000.0
2009-11-17 06:33:00,83.195,83.2,83.185,83.185,20100000.0
2009-11-17 06:34:00,83.185,83.185,83.18,83.18,53400000.0
2009-11-17 06:35:00,83.18,83.2,83.18,83.2,64000000.0
2009-11-17 06:36:00,83.205,83.22,83.2,83.215,103300000.0
2009-11-17 06:37:00,83.22,83.22,83.185,83.19,158900000.0
2009-11-17 06:38:00,83.19,83.19,83.18,83.19,109600000.0
2009-11-17 06:39:00,83.19,83.205,83.19,83.2,78100000.0
2009-11-17 06:40:00,83.2,83.2,83.195,83.2,27600000.0
2009-11-17 06:41:00,83.195,83.215,83.185,83.215,62400000.0
2009-11-17 06:42:00,83.21,83.22,83.195,83.22,144200000.0
2009-11-17 06:43:00,83.215,83.23,83.21,83.22,116100000.0
2009-11-17 06:44:00,83.225,83.225,83.215,83.22,145900000.0
2009-11-17 06:45:00,83.22,83.22,83.205,83.215,82100000.0
2009-11-17 06:46:00,83.215,83.22,83.2,83.2,31900000.0
2009-11-17 06:47:00,83.205,83.235,83.205,83.23,86900000.0
2009-11-17 06:48:00,83.235,83.25,83.23,83.245,117800000.0
2009-11-17 06:49:00,83.24,83.26,83.235,83.26,293900000.0
2009-11-17 06:50:00,83.26,83.3,83.255,83.28,207800000.0
2009-11-17 06:51:00,83.275,83.285,83.255,83.275,136800000.0
2009-11-17 06:52:00,83.275,83.28,83.265,83.27,55800000.0
2009-11-17 06:53:00,83.27,83.27,83.235,83.25,44200000.0
2009-11-17 06:54:00,83.25,83.26,83.25,83.26,83800000.0
2009-11-17 06:55:00,83.25,83.26,83.25,83.26,65300000.0
2009-11-17 06:56:00,83.26,83.26,83.245,83.25,53600000.0
2009-11-17 06:57:00,83.25,83.265,83.25,83.26,54900000.0
2009-11-17 06:58:00,83.265,83.27,83.25,83.25,47500000.0
2009-11-17 06:59:00,83.25,83.28,83.25,83.265,68900000.0
2009-11-17 07:00:00,83.27,83.27,83.245,83.255,93200000.0
2009-11-17 07:01:00,83.25,83.26,83.245,83.25,49100000.0
2009-11-17 07:02:00,83.245,83.28,83.245,83.275,153100000.0
2009-11-17 07:03:00,83.275,83.29,83.27,83.285,109300000.0
2009-11-17 07:04:00,83.29,83.3,83.27,83.275,93700000.0
2009-11-17 07:05:00,83.27,83.275,83.27,83.275,10500000.0
2009-11-17 07:06:00,83.27,83.27,83.265,83.265,8500000.0
2009-11-17 07:07:00,83.26,83.27,83.25,83.26,87700000.0
2009-11-17 07:08:00,83.255,83.26,83.25,83.25,42200000.0
2009-11-17 07:09:00,83.245,83.25,83.225,83.235,101300000.0
2009-11-17 07:10:00,83.235,83.26,83.235,83.255,140200000.0
2009-11-17 07:11:00,83.25,83.255,83.24,83.255,53800000.0
2009-11-17 07:12:00,83.245,83.25,83.225,83.23,108900000.0
2009-11-17 07:13:00,83.235,83.245,83.23,83.235,20700000.0
2009-11-17 07:14:00,83.235,83.24,83.23,83.235,77900000.0
2009-11-17 07:15:00,83.24,83.25,83.235,83.24,39300000.0
2009-11-17 07:16:00,83.24,83.25,83.24,83.245,62800000.0
2009-11-17 07:17:00,83.25,83.25,83.245,83.245,23400000.0
2009-11-17 07:18:00,83.25,83.25,83.245,83.25,35000000.0
2009-11-17 07:19:00,83.25,83.255,83.245,83.255,30800000.0
2009-11-17 07:20:00,83.255,83.26,83.24,83.255,65500000.0
2009-11-17 07:21:00,83.26,83.27,83.255,83.255,83700000.0
2009-11-17 07:22:00,83.255,83.275,83.24,83.27,125500000.0
2009-11-17 07:23:00,83.275,83.295,83.265,83.27,108800000.0
2009-11-17 07:24:00,83.27,83.275,83.255,83.255,46400000.0
2009-11-17 07:25:00,83.255,83.26,83.215,83.23,106600000.0
2009-11-17 07:26:00,83.235,83.235,83.205,83.22,153400000.0
2009-11-17 07:27:00,83.225,83.25,83.22,83.245,265900000.0
2009-11-17 07:28:00,83.245,83.245,83.23,83.23,127700000.0
2009-11-17 07:29:00,83.235,83.24,83.22,83.22,69800000.0
2009-11-17 07:30:00,83.215,83.22,83.205,83.21,121500000.0
2009-11-17 07:31:00,83.21,83.23,83.21,83.23,178500000.0
2009-11-17 07:32:00,83.23,83.23,83.22,83.23,118700000.0
2009-11-17 07:33:00,83.235,83.235,83.2,83.205,144000000.0
2009-11-17 07:34:00,83.21,83.21,83.2,83.2,64900000.0
2009-11-17 07:35:00,83.2,83.205,83.185,83.195,165200000.0
2009-11-17 07:36:00,83.19,83.195,83.18,83.185,168000000.0
2009-11-17 07:37:00,83.18,83.18,83.165,83.18,144600000.0
2009-11-17 07:38:00,83.18,83.185,83.165,83.165,85100000.0
2009-11-17 07:39:00,83.165,83.165,83.13,83.135,104200000.0
2009-11-17 07:40:00,83.14,83.14,83.12,83.12,172899999.0
2009-11-17 07:41:00,83.12,83.13,83.12,83.12,89900000.0
2009-11-17 07:42:00,83.12,83.135,83.12,83.135,167200000.0
2009-11-17 07:43:00,83.14,83.155,83.135,83.145,182900000.0
2009-11-17 07:44:00,83.155,83.17,83.15,83.155,104200000.0
2009-11-17 07:45:00,83.155,83.155,83.145,83.145,61200000.0
2009-11-17 07:46:00,83.15,83.165,83.14,83.16,119900000.0
2009-11-17 07:47:00,83.15,83.185,83.145,83.185,94300000.0
2009-11-17 07:48:00,83.185,83.2,83.185,83.19,212400000.0
2009-11-17 07:49:00,83.185,83.185,83.165,83.165,171800000.0
2009-11-17 07:50:00,83.165,83.165,83.15,83.16,86000000.0
2009-11-17 07:51:00,83.16,83.17,83.15,83.155,72500000.0
2009-11-17 07:52:00,83.155,83.16,83.14,83.14,67100000.0
2009-11-17 07:53:00,83.135,83.15,83.125,83.135,79300000.0
2009-11-17 07:54:00,83.135,83.145,83.125,83.14,65300000.0
2009-11-17 07:55:00,83.14,83.175,83.14,83.175,109800000.0
2009-11-17 07:56:00,83.175,83.175,83.145,83.15,65800000.0
2009-11-17 07:57:00,83.15,83.16,83.14,83.16,49100000.0
2009-11-17 07:58:00,83.16,83.18,83.12,83.125,214400000.0
2009-11-17 07:59:00,83.12,83.165,83.12,83.16,169900000.0
2009-11-17 08:00:00,83.165,83.175,83.145,83.145,57500000.0
2009-11-17 08:01:00,83.165,83.17,83.16,83.16,69200000.0
2009-11-17 08:02:00,83.16,83.16,83.145,83.155,45600000.0
2009-11-17 08:03:00,83.15,83.15,83.13,83.14,181900000.0
2009-11-17 08:04:00,83.14,83.145,83.125,83.13,176800000.0
2009-11-17 08:05:00,83.13,83.14,83.12,83.135,191800000.0
2009-11-17 08:06:00,83.135,83.155,83.135,83.155,110300000.0
2009-11-17 08:07:00,83.155,83.16,83.135,83.145,109000000.0
2009-11-17 08:08:00,83.14,83.145,83.115,83.13,215700000.0
2009-11-17 08:09:00,83.13,83.15,83.13,83.13,149400000.0
2009-11-17 08:10:00,83.14,83.14,83.135,83.135,26600000.0
2009-11-17 08:11:00,83.145,83.145,83.115,83.12,192499998.0
2009-11-17 08:12:00,83.12,83.13,83.105,83.115,224900000.0
2009-11-17 08:13:00,83.115,83.12,83.08,83.095,197900000.0
2009-11-17 08:14:00,83.095,83.115,83.085,83.115,136100000.0
2009-11-17 08:15:00,83.11,83.115,83.095,83.115,100700000.0
2009-11-17 08:16:00,83.12,83.13,83.1,83.11,221600000.0
2009-11-17 08:17:00,83.11,83.115,83.09,83.11,164700000.0
2009-11-17 08:18:00,83.11,83.11,83.085,83.09,74800000.0
2009-11-17 08:19:00,83.09,83.105,83.07,83.1,245100000.0
2009-11-17 08:20:00,83.105,83.125,83.08,83.095,402000000.0
2009-11-17 08:21:00,83.095,83.115,83.095,83.115,108000000.0
2009-11-17 08:22:00,83.105,83.11,83.065,83.075,156400000.0
2009-11-17 08:23:00,83.075,83.085,83.075,83.08,26600000.0
2009-11-17 08:24:00,83.085,83.085,83.065,83.08,110000000.0
2009-11-17 08:25:00,83.08,83.08,83.055,83.065,106800000.0
2009-11-17 08:26:00,83.07,83.09,83.065,83.08,118400000.0
2009-11-17 08:27:00,83.08,83.095,83.08,83.095,85700000.0
2009-11-17 08:28:00,83.095,83.1,83.085,83.09,118900000.0
2009-11-17 08:29:00,83.09,83.1,83.07,83.09,95800000.0
2009-11-17 08:30:00,83.09,83.095,83.065,83.08,93000000.0
2009-11-17 08:31:00,83.08,83.11,83.075,83.1,109500000.0
2009-11-17 08:32:00,83.1,83.125,83.1,83.12,85100000.0
2009-11-17 08:33:00,83.115,83.115,83.09,83.1,117900000.0
2009-11-17 08:34:00,83.1,83.115,83.1,83.105,120200000.0
2009-11-17 08:35:00,83.11,83.11,83.075,83.09,224000000.0
2009-11-17 08:36:00,83.095,83.11,83.09,83.105,120800000.0
2009-11-17 08:37:00,83.105,83.115,83.095,83.1,131300000.0
2009-11-17 08:38:00,83.1,83.105,83.075,83.1,122800000.0
2009-11-17 08:39:00,83.1,83.115,83.09,83.105,98400000.0
2009-11-17 08:40:00,83.1,83.105,83.095,83.1,126700000.0
2009-11-17 08:41:00,83.105,83.125,83.1,83.12,98300000.0
2009-11-17 08:42:00,83.115,83.12,83.075,83.085,107500000.0
2009-11-17 08:43:00,83.09,83.095,83.075,83.075,88800000.0
2009-11-17 08:44:00,83.075,83.085,83.075,83.08,92400000.0
2009-11-17 08:45:00,83.08,83.115,83.08,83.105,145400000.0
2009-11-17 08:46:00,83.105,83.115,83.1,83.105,43500000.0
2009-11-17 08:47:00,83.105,83.115,83.1,83.11,34700000.0
2009-11-17 08:48:00,83.11,83.11,83.1,83.1,61400000.0
2009-11-17 08:49:00,83.105,83.105,83.08,83.1,87200000.0
2009-11-17 08:50:00,83.1,83.105,83.075,83.08,106100000.0
2009-11-17 08:51:00,83.075,83.09,83.055,83.09,137500000.0
2009-11-17 08:52:00,83.08,83.09,83.065,83.07,93200000.0
2009-11-17 08:53:00,83.07,83.075,83.06,83.065,86600000.0
2009-11-17 08:54:00,83.06,83.095,83.05,83.075,76900000.0
2009-11-17 08:55:00,83.08,83.085,83.065,83.075,118700000.0
2009-11-17 08:56:00,83.075,83.08,83.065,83.08,134300000.0
2009-11-17 08:57:00,83.085,83.1,83.08,83.08,43800000.0
2009-11-17 08:58:00,83.085,83.115,83.08,83.105,91700000.0
2009-11-17 08:59:00,83.11,83.145,83.1,83.13,227500000.0
2009-11-17 09:00:00,83.13,83.135,83.1,83.115,245600000.0
2009-11-17 09:01:00,83.12,83.14,83.115,83.125,93700000.0
2009-11-17 09:02:00,83.13,83.13,83.11,83.11,193600000.0
2009-11-17 09:03:00,83.115,83.135,83.1,83.13,64100000.0
2009-11-17 09:04:00,83.13,83.14,83.12,83.125,243500000.0
2009-11-17 09:05:00,83.125,83.145,83.085,83.095,272600000.0
2009-11-17 09:06:00,83.095,83.115,83.07,83.08,95800000.0
2009-11-17 09:07:00,83.07,83.125,83.07,83.115,124600000.0
2009-11-17 09:08:00,83.105,83.105,83.08,83.085,67200000.0
2009-11-17 09:09:00,83.085,83.125,83.085,83.095,163900000.0
2009-11-17 09:10:00,83.1,83.1,83.05,83.1,201800000.0
2009-11-17 09:11:00,83.095,83.1,83.08,83.085,126300000.0
2009-11-17 09:12:00,83.095,83.115,83.095,83.105,130700000.0
2009-11-17 09:13:00,83.105,83.11,83.095,83.105,98400000.0
2009-11-17 09:14:00,83.11,83.135,83.11,83.13,173200000.0
2009-11-17 09:15:00,83.125,83.155,83.125,83.15,161500000.0
2009-11-17 09:16:00,83.15,83.155,83.125,83.155,205200000.0
2009-11-17 09:17:00,83.155,83.165,83.135,83.14,415500000.0
2009-11-17 09:18:00,83.145,83.145,83.125,83.135,675500000.0
2009-11-17 09:19:00,83.135,83.155,83.125,83.125,251800000.0
2009-11-17 09:20:00,83.13,83.135,83.12,83.125,84900000.0
2009-11-17 09:21:00,83.125,83.13,83.105,83.11,151400000.0
2009-11-17 09:22:00,83.115,83.115,83.07,83.11,171200000.0
2009-11-17 09:23:00,83.11,83.11,83.08,83.1,189000000.0
2009-11-17 09:24:00,83.1,83.125,83.085,83.095,105300000.0
2009-11-17 09:25:00,83.1,83.11,83.065,83.07,161700000.0
2009-11-17 09:26:00,83.07,83.075,83.05,83.05,110000000.0
2009-11-17 09:27:00,83.055,83.085,83.045,83.07,245400000.0
2009-11-17 09:28:00,83.075,83.085,83.035,83.04,369000000.0
2009-11-17 09:29:00,83.04,83.06,83.025,83.04,222600000.0
2009-11-17 09:30:00,83.04,83.04,83.025,83.03,178500000.0
2009-11-17 09:31:00,83.03,83.04,82.99,83.035,385100000.0
2009-11-17 09:32:00,83.03,83.04,83.015,83.015,106700000.0
2009-11-17 09:33:00,83.015,83.045,83.015,83.03,212100000.0
2009-11-17 09:34:00,83.03,83.05,83.025,83.025,247600000.0
2009-11-17 09:35:00,83.02,83.02,82.96,82.97,491900000.0
2009-11-17 09:36:00,82.965,82.98,82.95,82.95,389400000.0
2009-11-17 09:37:00,82.95,82.97,82.945,82.965,226800000.0
2009-11-17 09:38:00,82.965,82.99,82.965,82.99,158800000.0
2009-11-17 09:39:00,82.99,82.99,82.945,82.955,344100000.0
2009-11-17 09:40:00,82.955,82.965,82.94,82.95,236100000.0
2009-11-17 09:41:00,82.95,82.97,82.94,82.96,262500000.0
2009-11-17 09:42:00,82.955,82.96,82.885,82.905,326600001.0
2009-11-17 09:43:00,82.905,82.91,82.89,82.9,147400000.0
2009-11-17 09:44:00,82.905,82.91,82.875,82.875,213600000.0
2009-11-17 09:45:00,82.875,82.88,82.825,82.845,504100000.0
2009-11-17 09:46:00,82.845,82.845,82.815,82.82,305900000.0
2009-11-17 09:47:00,82.82,82.845,82.8,82.805,389000000.0
2009-11-17 09:48:00,82.805,82.81,82.78,82.8,204300000.0
2009-11-17 09:49:00,82.8,82.825,82.785,82.79,389500000.0
2009-11-17 09:50:00,82.785,82.825,82.785,82.8,282500000.0
2009-11-17 09:51:00,82.805,82.835,82.805,82.835,152400000.0
2009-11-17 09:52:00,82.835,82.855,82.82,82.835,278800000.0
2009-11-17 09:53:00,82.835,82.845,82.82,82.835,233700000.0
2009-11-17 09:54:00,82.835,82.84,82.795,82.8,271600000.0
2009-11-17 09:55:00,82.8,82.85,82.79,82.84,272900000.0
2009-11-17 09:56:00,82.84,82.845,82.775,82.815,235700000.0
2009-11-17 09:57:00,82.815,82.86,82.815,82.855,135400000.0
2009-11-17 09:58:00,82.85,82.865,82.815,82.825,221800000.0
2009-11-17 09:59:00,82.825,82.84,82.815,82.835,326700000.0
2009-11-17 10:00:00,82.83,82.84,82.815,82.84,342400000.0
2009-11-17 10:01:00,82.84,82.84,82.795,82.795,304200000.0
2009-11-17 10:02:00,82.795,82.82,82.77,82.81,363400000.0
2009-11-17 10:03:00,82.81,82.82,82.78,82.78,227100000.0
2009-11-17 10:04:00,82.78,82.81,82.775,82.78,182700000.0
2009-11-17 10:05:00,82.78,82.815,82.775,82.775,271000000.0
2009-11-17 10:06:00,82.775,82.795,82.77,82.78,234900000.0
2009-11-17 10:07:00,82.78,82.8,82.78,82.79,205600000.0
2009-11-17 10:08:00,82.79,82.8,82.765,82.785,228700000.0
2009-11-17 10:09:00,82.785,82.795,82.74,82.745,308400000.0
2009-11-17 10:10:00,82.745,82.76,82.73,82.745,237200000.0
2009-11-17 10:11:00,82.745,82.765,82.74,82.745,351600000.0
2009-11-17 10:12:00,82.745,82.745,82.69,82.7,278800000.0
2009-11-17 10:13:00,82.695,82.705,82.67,82.675,359100000.0
2009-11-17 10:14:00,82.68,82.72,82.675,82.705,306700000.0
2009-11-17 10:15:00,82.705,82.705,82.635,82.665,466200000.0
2009-11-17 10:16:00,82.675,82.72,82.675,82.7,427700000.0
2009-11-17 10:17:00,82.7,82.72,82.695,82.7,264300000.0
2009-11-17 10:18:00,82.705,82.705,82.62,82.62,428700000.0
2009-11-17 10:19:00,82.62,82.64,82.58,82.62,500700000.0
2009-11-17 10:20:00,82.615,82.64,82.59,82.605,431699999.0
2009-11-17 10:21:00,82.605,82.615,82.58,82.605,328599999.0
2009-11-17 10:22:00,82.6,82.625,82.58,82.625,292700000.0
2009-11-17 10:23:00,82.625,82.63,82.595,82.62,258300000.0
2009-11-17 10:24:00,82.625,82.635,82.615,82.62,221100000.0
2009-11-17 10:25:00,82.62,82.625,82.56,82.575,404100000.0
2009-11-17 10:26:00,82.575,82.59,82.53,82.535,595300000.0
2009-11-17 10:27:00,82.535,82.545,82.51,82.535,320300000.0
2009-11-17 10:28:00,82.535,82.595,82.53,82.59,494800001.0
2009-11-17 10:29:00,82.595,82.615,82.57,82.615,326400000.0
2009-11-17 10:30:00,82.615,82.655,82.605,82.645,307100000.0
2009-11-17 10:31:00,82.645,82.655,82.635,82.65,311600000.0
2009-11-17 10:32:00,82.645,82.655,82.635,82.64,261000000.0
2009-11-17 10:33:00,82.65,82.68,82.63,82.65,356200000.0
2009-11-17 10:34:00,82.65,82.68,82.64,82.66,329800000.0
2009-11-17 10:35:00,82.66,82.68,82.635,82.64,354300000.0
2009-11-17 10:36:00,82.64,82.665,82.635,82.66,379300000.0
2009-11-17 10:37:00,82.665,82.665,82.64,82.655,228200000.0
2009-11-17 10:38:00,82.655,82.68,82.655,82.675,197600000.0
2009-11-17 10:39:00,82.675,82.695,82.665,82.69,229200000.0
2009-11-17 10:40:00,82.68,82.71,82.68,82.705,119100000.0
2009-11-17 10:41:00,82.705,82.705,82.665,82.675,316600000.0
2009-11-17 10:42:00,82.68,82.68,82.665,82.675,192400000.0
2009-11-17 10:43:00,82.675,82.68,82.655,82.655,104600000.0
2009-11-17 10:44:00,82.655,82.66,82.6,82.6,370000000.0
2009-11-17 10:45:00,82.6,82.64,82.6,82.635,331900000.0
2009-11-17 10:46:00,82.635,82.645,82.62,82.635,290600000.0
2009-11-17 10:47:00,82.635,82.695,82.635,82.67,319700000.0
2009-11-17 10:48:00,82.67,82.68,82.655,82.67,297400000.0
2009-11-17 10:49:00,82.665,82.67,82.66,82.66,188200000.0
2009-11-17 10:50:00,82.655,82.655,82.64,82.655,114300000.0
2009-11-17 10:51:00,82.65,82.65,82.605,82.61,255300000.0
2009-11-17 10:52:00,82.625,82.635,82.615,82.625,189800000.0
2009-11-17 10:53:00,82.63,82.65,82.625,82.65,233800000.0
2009-11-17 10:54:00,82.65,82.65,82.625,82.63,218500000.0
2009-11-17 10:55:00,82.63,82.64,82.62,82.625,308500000.0
2009-11-17 10:56:00,82.635,82.635,82.585,82.605,333800000.0
2009-11-17 10:57:00,82.61,82.63,82.61,82.62,109400000.0
2009-11-17 10:58:00,82.62,82.62,82.595,82.61,152400000.0
2009-11-17 10:59:00,82.61,82.645,82.61,82.62,322800000.0
2009-11-17 11:00:00,82.625,82.655,82.625,82.645,277900000.0
2009-11-17 11:01:00,82.65,82.695,82.645,82.695,238400000.0
2009-11-17 11:02:00,82.695,82.705,82.665,82.67,221100000.0
2009-11-17 11:03:00,82.67,82.675,82.65,82.67,215200000.0
2009-11-17 11:04:00,82.67,82.695,82.665,82.67,272000000.0
2009-11-17 11:05:00,82.685,82.7,82.67,82.685,262300000.0
2009-11-17 11:06:00,82.685,82.695,82.63,82.65,375000000.0
2009-11-17 11:07:00,82.65,82.66,82.63,82.63,342500000.0
2009-11-17 11:08:00,82.63,82.635,82.51,82.51,409600000.0
2009-11-17 11:09:00,82.505,82.525,82.49,82.5,365700000.0
2009-11-17 11:10:00,82.515,82.525,82.485,82.525,605899999.0
2009-11-17 11:11:00,82.525,82.555,82.525,82.545,284700000.0
2009-11-17 11:12:00,82.54,82.61,82.54,82.595,383900000.0
2009-11-17 11:13:00,82.595,82.595,82.555,82.59,255899999.0
2009-11-17 11:14:00,82.585,82.62,82.585,82.595,313800000.0
2009-11-17 11:15:00,82.595,82.62,82.59,82.6,369200000.0
2009-11-17 11:16:00,82.6,82.625,82.59,82.62,336700000.0
2009-11-17 11:17:00,82.62,82.625,82.615,82.615,216900000.0
2009-11-17 11:18:00,82.615,82.62,82.59,82.59,430900000.0
2009-11-17 11:19:00,82.59,82.595,82.575,82.59,196300000.0
2009-11-17 11:20:00,82.59,82.62,82.59,82.615,198400000.0
2009-11-17 11:21:00,82.62,82.62,82.605,82.605,94300000.0
2009-11-17 11:22:00,82.6,82.625,82.59,82.61,388199999.0
2009-11-17 11:23:00,82.605,82.61,82.585,82.6,241900000.0
2009-11-17 11:24:00,82.6,82.615,82.595,82.61,326600000.0
2009-11-17 11:25:00,82.61,82.645,82.605,82.625,341300000.0
2009-11-17 11:26:00,82.625,82.63,82.62,82.62,76800000.0
2009-11-17 11:27:00,82.62,82.625,82.595,82.605,281700000.0
2009-11-17 11:28:00,82.605,82.615,82.575,82.58,345800000.0
2009-11-17 11:29:00,82.575,82.605,82.575,82.59,192600000.0
2009-11-17 11:30:00,82.59,82.62,82.585,82.615,375400000.0
2009-11-17 11:31:00,82.61,82.625,82.605,82.61,319900000.0
2009-11-17 11:32:00,82.61,82.635,82.61,82.63,281400000.0
2009-11-17 11:33:00,82.625,82.705,82.61,82.7,358600000.0
2009-11-17 11:34:00,82.7,82.7,82.65,82.665,534900000.0
2009-11-17 11:35:00,82.665,82.675,82.65,82.67,358100000.0
2009-11-17 11:36:00,82.665,82.685,82.645,82.68,333000000.0
2009-11-17 11:37:00,82.68,82.68,82.66,82.67,235000000.0
2009-11-17 11:38:00,82.67,82.695,82.66,82.695,169200000.0
2009-11-17 11:39:00,82.695,82.71,82.685,82.69,217000000.0
2009-11-17 11:40:00,82.69,82.7,82.685,82.685,85600000.0
2009-11-17 11:41:00,82.685,82.695,82.67,82.675,178600000.0
2009-11-17 11:42:00,82.675,82.695,82.67,82.675,211800000.0
2009-11-17 11:43:00,82.67,82.71,82.67,82.705,205200000.0
2009-11-17 11:44:00,82.71,82.71,82.68,82.685,296800000.0
2009-11-17 11:45:00,82.685,82.705,82.685,82.7,358300000.0
2009-11-17 11:46:00,82.7,82.715,82.685,82.71,458000000.0
2009-11-17 11:47:00,82.71,82.73,82.71,82.715,386300000.0
2009-11-17 11:48:00,82.715,82.73,82.695,82.73,404800000.0
2009-11-17 11:49:00,82.725,82.745,82.725,82.73,140500000.0
2009-11-17 11:50:00,82.73,82.74,82.72,82.72,289000000.0
2009-11-17 11:51:00,82.72,82.76,82.72,82.76,261900000.0
2009-11-17 11:52:00,82.76,82.785,82.74,82.775,406600001.0
2009-11-17 11:53:00,82.775,82.8,82.755,82.755,561200000.0
2009-11-17 11:54:00,82.755,82.785,82.72,82.72,588900000.0
2009-11-17 11:55:00,82.725,82.74,82.71,82.715,242500000.0
2009-11-17 11:56:00,82.715,82.755,82.705,82.705,374300000.0
2009-11-17 11:57:00,82.695,82.72,82.685,82.705,238500000.0
2009-11-17 11:58:00,82.705,82.715,82.69,82.695,317400000.0
2009-11-17 11:59:00,82.695,82.695,82.675,82.68,107100000.0
2009-11-17 12:00:00,82.68,82.695,82.68,82.685,181500000.0
2009-11-17 12:01:00,82.69,82.69,82.67,82.68,214800000.0
2009-11-17 12:02:00,82.675,82.675,82.63,82.645,199900000.0
2009-11-17 12:03:00,82.645,82.665,82.645,82.655,313100000.0
2009-11-17 12:04:00,82.66,82.675,82.655,82.67,127200000.0
2009-11-17 12:05:00,82.67,82.67,82.645,82.645,143500000.0
2009-11-17 12:06:00,82.645,82.655,82.645,82.645,109100000.0
2009-11-17 12:07:00,82.65,82.655,82.64,82.645,116100000.0
2009-11-17 12:08:00,82.645,82.655,82.615,82.62,171700000.0
2009-11-17 12:09:00,82.62,82.63,82.6,82.625,300700000.0
2009-11-17 12:10:00,82.625,82.625,82.6,82.605,324000001.0
2009-11-17 12:11:00,82.61,82.61,82.58,82.59,246000000.0
2009-11-17 12:12:00,82.59,82.605,82.59,82.6,163100000.0
2009-11-17 12:13:00,82.6,82.6,82.56,82.57,354300000.0
2009-11-17 12:14:00,82.57,82.595,82.56,82.56,436800000.0
2009-11-17 12:15:00,82.555,82.565,82.5,82.505,573899999.0
2009-11-17 12:16:00,82.51,82.525,82.505,82.52,384700000.0
2009-11-17 12:17:00,82.52,82.535,82.505,82.53,386400000.0
2009-11-17 12:18:00,82.535,82.55,82.52,82.55,214600000.0
2009-11-17 12:19:00,82.55,82.55,82.51,82.51,299600000.0
2009-11-17 12:20:00,82.51,82.54,82.5,82.54,230800000.0
2009-11-17 12:21:00,82.545,82.56,82.535,82.545,185800000.0
2009-11-17 12:22:00,82.55,82.6,82.55,82.595,225300000.0
2009-11-17 12:23:00,82.595,82.625,82.575,82.6,388100000.0
2009-11-17 12:24:00,82.595,82.605,82.57,82.595,189700000.0
2009-11-17 12:25:00,82.6,82.605,82.56,82.56,262600000.0
2009-11-17 12:26:00,82.56,82.61,82.54,82.61,236600000.0
2009-11-17 12:27:00,82.61,82.64,82.585,82.605,386000000.0
2009-11-17 12:28:00,82.6,82.63,82.6,82.61,186200000.0
2009-11-17 12:29:00,82.605,82.625,82.605,82.605,285200000.0
2009-11-17 12:30:00,82.61,82.625,82.59,82.61,347700000.0
2009-11-17 12:31:00,82.61,82.625,82.595,82.6,216800000.0
2009-11-17 12:32:00,82.6,82.62,82.59,82.615,212400000.0
2009-11-17 12:33:00,82.615,82.69,82.605,82.68,315000000.0
2009-11-17 12:34:00,82.675,82.685,82.63,82.64,219300000.0
2009-11-17 12:35:00,82.64,82.67,82.64,82.655,395400000.0
2009-11-17 12:36:00,82.655,82.67,82.655,82.665,184200000.0
2009-11-17 12:37:00,82.665,82.67,82.66,82.66,38300000.0
2009-11-17 12:38:00,82.665,82.695,82.66,82.695,360900001.0
2009-11-17 12:39:00,82.695,82.73,82.69,82.715,426400000.0
2009-11-17 12:40:00,82.715,82.735,82.715,82.72,237300000.0
2009-11-17 12:41:00,82.715,82.735,82.705,82.705,277600000.0
2009-11-17 12:42:00,82.705,82.71,82.67,82.67,189000000.0
2009-11-17 12:43:00,82.68,82.68,82.605,82.61,575100000.0
2009-11-17 12:44:00,82.61,82.615,82.575,82.585,543800000.0
2009-11-17 12:45:00,82.58,82.605,82.575,82.6,297400000.0
2009-11-17 12:46:00,82.6,82.605,82.58,82.585,344800000.0
2009-11-17 12:47:00,82.585,82.6,82.57,82.6,464300000.0
2009-11-17 12:48:00,82.605,82.61,82.575,82.59,544099999.0
2009-11-17 12:49:00,82.585,82.6,82.58,82.58,346999999.0
2009-11-17 12:50:00,82.58,82.625,82.58,82.62,243500000.0
2009-11-17 12:51:00,82.625,82.63,82.61,82.63,306000000.0
2009-11-17 12:52:00,82.63,82.66,82.625,82.66,338900000.0
2009-11-17 12:53:00,82.66,82.66,82.65,82.65,139700000.0
2009-11-17 12:54:00,82.65,82.655,82.63,82.64,274500000.0
2009-11-17 12:55:00,82.645,82.645,82.63,82.63,41300000.0
2009-11-17 12:56:00,82.63,82.65,82.62,82.625,309900000.0
2009-11-17 12:57:00,82.635,82.65,82.625,82.625,216100000.0
2009-11-17 12:58:00,82.62,82.64,82.615,82.625,279300000.0
2009-11-17 12:59:00,82.63,82.63,82.61,82.615,584700000.0
2009-11-17 13:00:00,82.615,82.63,82.605,82.625,529100000.0
2009-11-17 13:01:00,82.625,82.645,82.62,82.635,160800000.0
2009-11-17 13:02:00,82.64,82.645,82.635,82.635,112800000.0
2009-11-17 13:03:00,82.63,82.66,82.63,82.65,240500000.0
2009-11-17 13:04:00,82.65,82.665,82.645,82.665,255500000.0
2009-11-17 13:05:00,82.665,82.68,82.645,82.655,154700000.0
2009-11-17 13:06:00,82.655,82.66,82.615,82.62,177000000.0
2009-11-17 13:07:00,82.62,82.625,82.57,82.58,536400000.0
2009-11-17 13:08:00,82.58,82.61,82.57,82.595,276800000.0
2009-11-17 13:09:00,82.59,82.595,82.565,82.575,191400000.0
2009-11-17 13:10:00,82.575,82.605,82.57,82.575,367600000.0
2009-11-17 13:11:00,82.575,82.605,82.575,82.6,272600000.0
2009-11-17 13:12:00,82.6,82.61,82.595,82.61,206100000.0
2009-11-17 13:13:00,82.61,82.615,82.585,82.59,292000000.0
2009-11-17 13:14:00,82.595,82.6,82.56,82.58,240600000.0
2009-11-17 13:15:00,82.58,82.595,82.565,82.59,222600000.0
2009-11-17 13:16:00,82.59,82.595,82.585,82.595,58900000.0
2009-11-17 13:17:00,82.595,82.61,82.59,82.59,132100000.0
2009-11-17 13:18:00,82.585,82.595,82.58,82.58,366300000.0
2009-11-17 13:19:00,82.595,82.615,82.58,82.6,266200000.0
2009-11-17 13:20:00,82.6,82.625,82.6,82.62,135500000.0
2009-11-17 13:21:00,82.63,82.655,82.62,82.64,122900000.0
2009-11-17 13:22:00,82.645,82.655,82.64,82.65,89400000.0
2009-11-17 13:23:00,82.655,82.66,82.64,82.645,67700000.0
2009-11-17 13:24:00,82.645,82.675,82.645,82.66,80200000.0
2009-11-17 13:25:00,82.66,82.695,82.655,82.69,132800000.0
2009-11-17 13:26:00,82.69,82.695,82.675,82.69,153900000.0
2009-11-17 13:27:00,82.69,82.69,82.67,82.685,229400000.0
2009-11-17 13:28:00,82.685,82.685,82.665,82.67,56500001.0
2009-11-17 13:29:00,82.675,82.72,82.675,82.695,344100000.0
2009-11-17 13:30:00,82.69,82.715,82.69,82.69,181800000.0
2009-11-17 13:31:00,82.695,82.715,82.685,82.7,227500000.0
2009-11-17 13:32:00,82.7,82.71,82.695,82.7,85100000.0
2009-11-17 13:33:00,82.695,82.72,82.695,82.72,120100000.0
2009-11-17 13:34:00,82.72,82.725,82.715,82.715,47200000.0
2009-11-17 13:35:00,82.715,82.715,82.7,82.705,45400000.0
2009-11-17 13:36:00,82.705,82.705,82.68,82.69,110500000.0
2009-11-17 13:37:00,82.695,82.7,82.69,82.7,106500000.0
2009-11-17 13:38:00,82.7,82.715,82.69,82.69,126300000.0
2009-11-17 13:39:00,82.69,82.7,82.685,82.685,367200000.0
2009-11-17 13:40:00,82.68,82.7,82.68,82.685,130100000.0
2009-11-17 13:41:00,82.69,82.695,82.675,82.68,173700000.0
2009-11-17 13:42:00,82.675,82.68,82.665,82.665,128400000.0
2009-11-17 13:43:00,82.665,82.68,82.645,82.675,145000000.0
2009-11-17 13:44:00,82.675,82.68,82.67,82.68,72900000.0
2009-11-17 13:45:00,82.685,82.69,82.655,82.655,232100000.0
2009-11-17 13:46:00,82.655,82.675,82.655,82.675,177300000.0
2009-11-17 13:47:00,82.675,82.675,82.67,82.67,126100000.0
2009-11-17 13:48:00,82.67,82.705,82.665,82.7,140600000.0
2009-11-17 13:49:00,82.7,82.7,82.67,82.69,133600000.0
2009-11-17 13:50:00,82.69,82.69,82.66,82.67,120800000.0
2009-11-17 13:51:00,82.66,82.68,82.655,82.67,135000000.0
2009-11-17 13:52:00,82.675,82.72,82.675,82.71,219200000.0
2009-11-17 13:53:00,82.705,82.71,82.695,82.7,51300000.0
2009-11-17 13:54:00,82.69,82.695,82.68,82.685,79500000.0
2009-11-17 13:55:00,82.68,82.69,82.67,82.685,166600000.0
2009-11-17 13:56:00,82.685,82.695,82.67,82.67,142900000.0
2009-11-17 13:57:00,82.675,82.68,82.665,82.675,194700000.0
2009-11-17 13:58:00,82.675,82.675,82.66,82.665,195900000.0
2009-11-17 13:59:00,82.665,82.7,82.665,82.69,299900000.0
2009-11-17 14:00:00,82.69,82.69,82.665,82.67,198400000.0
2009-11-17 14:01:00,82.665,82.745,82.665,82.735,240700000.0
2009-11-17 14:02:00,82.735,82.735,82.7,82.705,171800000.0
2009-11-17 14:03:00,82.705,82.705,82.665,82.695,223200000.0
2009-11-17 14:04:00,82.695,82.7,82.64,82.67,132800000.0
2009-11-17 14:05:00,82.675,82.69,82.625,82.63,512100000.0
2009-11-17 14:06:00,82.635,82.65,82.62,82.645,255500000.0
2009-11-17 14:07:00,82.64,82.655,82.64,82.64,213000000.0
2009-11-17 14:08:00,82.64,82.66,82.6,82.6,262800000.0
2009-11-17 14:09:00,82.6,82.635,82.6,82.635,315900000.0
2009-11-17 14:10:00,82.63,82.645,82.615,82.645,318300000.0
2009-11-17 14:11:00,82.645,82.655,82.625,82.645,276300000.0
2009-11-17 14:12:00,82.645,82.69,82.635,82.69,228700000.0
2009-11-17 14:13:00,82.69,82.69,82.67,82.67,239000000.0
2009-11-17 14:14:00,82.67,82.695,82.665,82.68,338500000.0
2009-11-17 14:15:00,82.68,82.7,82.665,82.685,369800000.0
2009-11-17 14:16:00,82.685,82.74,82.685,82.725,459800000.0
2009-11-17 14:17:00,82.725,82.745,82.705,82.735,377900000.0
2009-11-17 14:18:00,82.735,82.755,82.71,82.71,511600000.0
2009-11-17 14:19:00,82.725,82.725,82.68,82.69,381400000.0
2009-11-17 14:20:00,82.69,82.7,82.665,82.68,450800000.0
2009-11-17 14:21:00,82.675,82.705,82.675,82.7,249600000.0
2009-11-17 14:22:00,82.705,82.745,82.695,82.74,358000001.0
2009-11-17 14:23:00,82.74,82.76,82.725,82.74,484300000.0
2009-11-17 14:24:00,82.74,82.765,82.73,82.745,336500000.0
2009-11-17 14:25:00,82.745,82.765,82.735,82.76,424900000.0
2009-11-17 14:26:00,82.765,82.77,82.74,82.75,203400000.0
2009-11-17 14:27:00,82.75,82.755,82.73,82.755,167200000.0
2009-11-17 14:28:00,82.75,82.75,82.705,82.71,235700000.0
2009-11-17 14:29:00,82.705,82.73,82.7,82.725,386600000.0
2009-11-17 14:30:00,82.725,82.725,82.7,82.725,400600001.0
2009-11-17 14:31:00,82.735,82.74,82.725,82.73,192300000.0
2009-11-17 14:32:00,82.725,82.77,82.725,82.76,258200000.0
2009-11-17 14:33:00,82.76,82.77,82.745,82.77,381899998.0
2009-11-17 14:34:00,82.765,82.795,82.765,82.795,161000000.0
2009-11-17 14:35:00,82.795,82.795,82.775,82.775,430700000.0
2009-11-17 14:36:00,82.775,82.785,82.765,82.765,357300000.0
2009-11-17 14:37:00,82.77,82.785,82.755,82.775,306800000.0
2009-11-17 14:38:00,82.77,82.775,82.755,82.76,132400000.0
2009-11-17 14:39:00,82.76,82.765,82.745,82.755,325300000.0
2009-11-17 14:40:00,82.755,82.76,82.75,82.755,137000000.0
2009-11-17 14:41:00,82.755,82.755,82.755,82.755,45200000.0
2009-11-17 14:42:00,82.755,82.765,82.755,82.755,92700000.0
2009-11-17 14:43:00,82.755,82.755,82.74,82.75,187900000.0
2009-11-17 14:44:00,82.745,82.76,82.73,82.755,245500000.0
2009-11-17 14:45:00,82.755,82.8,82.74,82.795,190000000.0
2009-11-17 14:46:00,82.79,82.795,82.775,82.79,203100000.0
2009-11-17 14:47:00,82.79,82.82,82.79,82.81,241500000.0
2009-11-17 14:48:00,82.815,82.83,82.8,82.82,347300000.0
2009-11-17 14:49:00,82.82,82.845,82.815,82.83,353900000.0
2009-11-17 14:50:00,82.83,82.845,82.82,82.835,337900000.0
2009-11-17 14:51:00,82.84,82.855,82.805,82.81,141200000.0
2009-11-17 14:52:00,82.805,82.81,82.8,82.8,168200000.0
2009-11-17 14:53:00,82.8,82.835,82.8,82.825,384200000.0
2009-11-17 14:54:00,82.825,82.865,82.825,82.86,152900000.0
2009-11-17 14:55:00,82.86,82.86,82.835,82.84,261200000.0
2009-11-17 14:56:00,82.84,82.845,82.815,82.825,252900000.0
2009-11-17 14:57:00,82.82,82.825,82.815,82.815,55600000.0
2009-11-17 14:58:00,82.815,82.83,82.815,82.82,175900000.0
2009-11-17 14:59:00,82.82,82.84,82.82,82.84,221500000.0
2009-11-17 15:00:00,82.845,82.86,82.84,82.85,235500000.0
2009-11-17 15:01:00,82.85,82.85,82.795,82.805,248500000.0
2009-11-17 15:02:00,82.805,82.825,82.78,82.815,185500000.0
2009-11-17 15:03:00,82.81,82.845,82.81,82.84,291600000.0
2009-11-17 15:04:00,82.84,82.85,82.82,82.84,351300000.0
2009-11-17 15:05:00,82.84,82.88,82.835,82.88,248300000.0
2009-11-17 15:06:00,82.88,82.885,82.865,82.88,188699999.0
2009-11-17 15:07:00,82.88,82.88,82.86,82.86,126300000.0
2009-11-17 15:08:00,82.865,82.865,82.85,82.86,140500000.0
2009-11-17 15:09:00,82.855,82.875,82.855,82.87,196400000.0
2009-11-17 15:10:00,82.87,82.875,82.86,82.865,224100000.0
2009-11-17 15:11:00,82.865,82.865,82.84,82.84,275900000.0
2009-11-17 15:12:00,82.84,82.86,82.84,82.85,280100000.0
2009-11-17 15:13:00,82.85,82.87,82.845,82.865,288000000.0
2009-11-17 15:14:00,82.865,82.88,82.85,82.855,383400000.0
2009-11-17 15:15:00,82.855,82.865,82.84,82.86,363800000.0
2009-11-17 15:16:00,82.86,82.875,82.855,82.855,262600000.0
2009-11-17 15:17:00,82.855,82.89,82.85,82.89,184300000.0
2009-11-17 15:18:00,82.89,82.905,82.89,82.895,101300000.0
2009-11-17 15:19:00,82.895,82.905,82.885,82.89,343299999.0
2009-11-17 15:20:00,82.89,82.905,82.875,82.9,227500000.0
2009-11-17 15:21:00,82.9,82.94,82.895,82.925,211600000.0
2009-11-17 15:22:00,82.925,82.96,82.92,82.95,227700000.0
2009-11-17 15:23:00,82.96,82.965,82.925,82.93,308400000.0
2009-11-17 15:24:00,82.93,82.955,82.93,82.955,136900000.0
2009-11-17 15:25:00,82.965,83.02,82.96,83.015,264000000.0
2009-11-17 15:26:00,83.01,83.04,83.01,83.025,470800000.0
2009-11-17 15:27:00,83.025,83.04,83.02,83.02,368900000.0
2009-11-17 15:28:00,83.02,83.03,83.005,83.01,248800000.0
2009-11-17 15:29:00,83.01,83.02,82.96,82.96,318600000.0
2009-11-17 15:30:00,82.965,83.0,82.835,82.905,457200000.0
2009-11-17 15:31:00,82.905,82.99,82.885,82.96,486000000.0
2009-11-17 15:32:00,82.965,82.965,82.885,82.9,499300000.0
2009-11-17 15:33:00,82.895,82.93,82.895,82.92,414700000.0
2009-11-17 15:34:00,82.93,82.99,82.9,82.96,542700000.0
2009-11-17 15:35:00,82.955,82.99,82.955,82.97,309900000.0
2009-11-17 15:36:00,82.975,83.035,82.975,83.015,307300000.0
2009-11-17 15:37:00,83.015,83.03,82.985,82.99,338100000.0
2009-11-17 15:38:00,82.985,83.06,82.98,83.06,323500000.0
2009-11-17 15:39:00,83.055,83.1,83.055,83.065,352600000.0
2009-11-17 15:40:00,83.075,83.075,83.055,83.07,332500000.0
2009-11-17 15:41:00,83.065,83.065,83.025,83.04,375700001.0
2009-11-17 15:42:00,83.035,83.05,83.015,83.025,475500001.0
2009-11-17 15:43:00,83.025,83.05,83.02,83.05,154400000.0
2009-11-17 15:44:00,83.05,83.06,83.04,83.06,170700000.0
2009-11-17 15:45:00,83.055,83.055,83.02,83.04,235600000.0
2009-11-17 15:46:00,83.035,83.05,83.005,83.02,388600000.0
2009-11-17 15:47:00,83.02,83.03,83.005,83.015,161700001.0
2009-11-17 15:48:00,83.01,83.03,82.965,82.965,377900000.0
2009-11-17 15:49:00,82.97,82.98,82.935,82.96,398500000.0
2009-11-17 15:50:00,82.965,82.975,82.935,82.96,234300000.0
2009-11-17 15:51:00,82.96,82.96,82.93,82.955,319800000.0
2009-11-17 15:52:00,82.955,82.965,82.915,82.92,307400000.0
2009-11-17 15:53:00,82.92,82.925,82.905,82.91,276400000.0
2009-11-17 15:54:00,82.91,82.92,82.89,82.92,412300000.0
2009-11-17 15:55:00,82.925,82.925,82.89,82.89,220500000.0
2009-11-17 15:56:00,82.89,82.895,82.87,82.875,286500000.0
2009-11-17 15:57:00,82.87,82.88,82.85,82.875,290900000.0
2009-11-17 15:58:00,82.87,82.88,82.86,82.87,155200000.0
2009-11-17 15:59:00,82.87,82.9,82.865,82.895,103200000.0
2009-11-17 16:00:00,82.89,82.92,82.87,82.92,188000000.0
2009-11-17 16:01:00,82.915,82.99,82.91,82.95,501900000.0
2009-11-17 16:02:00,82.945,82.995,82.945,82.965,363800000.0
2009-11-17 16:03:00,82.965,82.995,82.955,82.965,472900000.0
2009-11-17 16:04:00,82.965,82.975,82.955,82.97,256000000.0
2009-11-17 16:05:00,82.965,82.97,82.94,82.945,388100000.0
2009-11-17 16:06:00,82.94,82.945,82.88,82.88,307200000.0
2009-11-17 16:07:00,82.88,82.915,82.875,82.885,326800000.0
2009-11-17 16:08:00,82.885,82.91,82.875,82.875,252300000.0
2009-11-17 16:09:00,82.875,82.89,82.85,82.855,189100000.0
2009-11-17 16:10:00,82.855,82.895,82.855,82.86,333400000.0
2009-11-17 16:11:00,82.86,82.89,82.85,82.875,369000000.0
2009-11-17 16:12:00,82.875,82.905,82.87,82.905,303800000.0
2009-11-17 16:13:00,82.905,82.95,82.895,82.95,286100000.0
2009-11-17 16:14:00,82.955,82.955,82.92,82.93,178200000.0
2009-11-17 16:15:00,82.93,82.93,82.855,82.875,337800000.0
2009-11-17 16:16:00,82.875,82.885,82.85,82.855,416700000.0
2009-11-17 16:17:00,82.85,82.86,82.815,82.83,369300000.0
2009-11-17 16:18:00,82.83,82.865,82.825,82.83,324200000.0
2009-11-17 16:19:00,82.83,82.835,82.8,82.83,251000000.0
2009-11-17 16:20:00,82.83,82.85,82.8,82.845,325000000.0
2009-11-17 16:21:00,82.84,82.84,82.81,82.82,273400000.0
2009-11-17 16:22:00,82.815,82.82,82.795,82.805,273000000.0
2009-11-17 16:23:00,82.805,82.85,82.8,82.815,239800000.0
2009-11-17 16:24:00,82.815,82.83,82.8,82.805,340700000.0
2009-11-17 16:25:00,82.805,82.835,82.8,82.825,207800000.0
2009-11-17 16:26:00,82.825,82.835,82.795,82.805,234000000.0
2009-11-17 16:27:00,82.805,82.83,82.805,82.815,149600000.0
2009-11-17 16:28:00,82.815,82.815,82.785,82.79,188900000.0
2009-11-17 16:29:00,82.79,82.815,82.785,82.815,248100000.0
2009-11-17 16:30:00,82.815,82.83,82.765,82.78,483700000.0
2009-11-17 16:31:00,82.775,82.775,82.725,82.765,320100000.0
2009-11-17 16:32:00,82.765,82.815,82.765,82.79,291100000.0
2009-11-17 16:33:00,82.79,82.795,82.76,82.775,455200000.0
2009-11-17 16:34:00,82.775,82.79,82.735,82.785,387500000.0
2009-11-17 16:35:00,82.79,82.815,82.75,82.805,476900002.0
2009-11-17 16:36:00,82.805,82.855,82.795,82.85,374500000.0
2009-11-17 16:37:00,82.86,82.88,82.84,82.875,275600000.0
2009-11-17 16:38:00,82.87,82.87,82.825,82.85,304400000.0
2009-11-17 16:39:00,82.85,82.86,82.83,82.83,324200000.0
2009-11-17 16:40:00,82.82,82.895,82.81,82.895,362200000.0
2009-11-17 16:41:00,82.895,82.91,82.87,82.89,385599999.0
2009-11-17 16:42:00,82.895,82.93,82.885,82.92,215700000.0
2009-11-17 16:43:00,82.915,82.925,82.895,82.905,357600000.0
2009-11-17 16:44:00,82.905,82.92,82.86,82.895,326000000.0
2009-11-17 16:45:00,82.895,82.975,82.895,82.965,338000000.0
2009-11-17 16:46:00,82.975,82.995,82.955,82.975,389200000.0
2009-11-17 16:47:00,82.975,82.985,82.94,82.96,400100000.0
2009-11-17 16:48:00,82.955,82.955,82.91,82.95,482400000.0
2009-11-17 16:49:00,82.945,82.95,82.91,82.925,300400000.0
2009-11-17 16:50:00,82.925,82.95,82.925,82.94,248800000.0
2009-11-17 16:51:00,82.94,82.95,82.895,82.9,431799999.0
2009-11-17 16:52:00,82.9,82.955,82.9,82.945,469700000.0
2009-11-17 16:53:00,82.945,82.98,82.945,82.955,349600000.0
2009-11-17 16:54:00,82.955,83.015,82.905,82.905,474900000.0
2009-11-17 16:55:00,82.915,82.955,82.89,82.925,594200000.0
2009-11-17 16:56:00,82.925,82.965,82.915,82.945,449700000.0
2009-11-17 16:57:00,82.94,82.96,82.935,82.945,444800000.0
2009-11-17 16:58:00,82.945,82.975,82.93,82.94,294000000.0
2009-11-17 16:59:00,82.935,82.955,82.91,82.915,271900000.0
2009-11-17 17:00:00,82.915,82.955,82.915,82.935,309100000.0
2009-11-17 17:01:00,82.935,82.985,82.93,82.955,394800000.0
2009-11-17 17:02:00,82.96,82.96,82.915,82.915,446700000.0
2009-11-17 17:03:00,82.925,82.935,82.88,82.895,516999999.0
2009-11-17 17:04:00,82.905,82.905,82.885,82.895,207200000.0
2009-11-17 17:05:00,82.885,82.905,82.865,82.875,550200000.0
2009-11-17 17:06:00,82.87,82.875,82.845,82.865,732900000.0
2009-11-17 17:07:00,82.87,82.87,82.8,82.845,328700000.0
2009-11-17 17:08:00,82.845,82.855,82.82,82.835,403900000.0
2009-11-17 17:09:00,82.835,82.88,82.83,82.875,486200000.0
2009-11-17 17:10:00,82.875,82.91,82.855,82.875,369700001.0
2009-11-17 17:11:00,82.875,82.885,82.855,82.855,383600000.0
2009-11-17 17:12:00,82.855,82.87,82.82,82.87,304800000.0
2009-11-17 17:13:00,82.865,82.9,82.86,82.895,280399999.0
2009-11-17 17:14:00,82.895,82.895,82.86,82.86,347900000.0
2009-11-17 17:15:00,82.865,82.89,82.845,82.885,297300000.0
2009-11-17 17:16:00,82.885,82.925,82.875,82.925,243000000.0
2009-11-17 17:17:00,82.93,82.95,82.92,82.94,281100000.0
2009-11-17 17:18:00,82.945,82.945,82.87,82.89,420700000.0
2009-11-17 17:19:00,82.9,82.935,82.89,82.935,154000000.0
2009-11-17 17:20:00,82.935,82.955,82.895,82.92,397800000.0
2009-11-17 17:21:00,82.915,82.945,82.895,82.905,466000000.0
2009-11-17 17:22:00,82.905,82.915,82.885,82.895,362200000.0
2009-11-17 17:23:00,82.895,82.935,82.895,82.93,387200000.0
2009-11-17 17:24:00,82.93,82.955,82.915,82.925,331700000.0
2009-11-17 17:25:00,82.925,82.945,82.9,82.935,337600000.0
2009-11-17 17:26:00,82.935,82.94,82.895,82.905,284200000.0
2009-11-17 17:27:00,82.915,82.94,82.895,82.905,410400000.0
2009-11-17 17:28:00,82.91,82.91,82.885,82.9,251500000.0
2009-11-17 17:29:00,82.9,82.905,82.875,82.895,286200000.0
2009-11-17 17:30:00,82.89,82.89,82.825,82.845,513700000.0
2009-11-17 17:31:00,82.845,82.855,82.82,82.825,379900000.0
2009-11-17 17:32:00,82.825,82.825,82.795,82.825,320000000.0
2009-11-17 17:33:00,82.825,82.84,82.815,82.82,304800000.0
2009-11-17 17:34:00,82.815,82.82,82.785,82.79,438000000.0
2009-11-17 17:35:00,82.785,82.785,82.765,82.765,342500000.0
2009-11-17 17:36:00,82.77,82.77,82.675,82.695,420300000.0
2009-11-17 17:37:00,82.69,82.705,82.655,82.665,468000000.0
2009-11-17 17:38:00,82.67,82.67,82.63,82.645,347300000.0
2009-11-17 17:39:00,82.645,82.65,82.575,82.585,504500000.0
2009-11-17 17:40:00,82.58,82.61,82.565,82.61,371300000.0
2009-11-17 17:41:00,82.61,82.61,82.52,82.54,433300000.0
2009-11-17 17:42:00,82.54,82.57,82.525,82.565,408400000.0
2009-11-17 17:43:00,82.56,82.605,82.56,82.605,210000000.0
2009-11-17 17:44:00,82.605,82.65,82.6,82.65,143600000.0
2009-11-17 17:45:00,82.65,82.695,82.645,82.695,300000000.0
2009-11-17 17:46:00,82.705,82.72,82.69,82.7,223300000.0
2009-11-17 17:47:00,82.7,82.74,82.695,82.705,274800000.0
2009-11-17 17:48:00,82.71,82.75,82.705,82.75,448700000.0
2009-11-17 17:49:00,82.745,82.745,82.705,82.72,232500000.0
2009-11-17 17:50:00,82.72,82.745,82.695,82.705,496300000.0
2009-11-17 17:51:00,82.705,82.775,82.675,82.775,559200001.0
2009-11-17 17:52:00,82.785,82.82,82.77,82.775,417100000.0
2009-11-17 17:53:00,82.775,82.79,82.745,82.745,374900000.0
2009-11-17 17:54:00,82.74,82.83,82.735,82.83,380100000.0
2009-11-17 17:55:00,82.83,82.845,82.805,82.81,293499998.0
2009-11-17 17:56:00,82.805,82.83,82.8,82.805,292100000.0
2009-11-17 17:57:00,82.8,82.81,82.775,82.81,370800002.0
2009-11-17 17:58:00,82.815,82.845,82.785,82.8,380600001.0
2009-11-17 17:59:00,82.8,82.82,82.665,82.685,390200000.0
2009-11-17 18:00:00,82.685,82.72,82.67,82.715,498200000.0
2009-11-17 18:01:00,82.715,82.75,82.695,82.75,399200000.0
2009-11-17 18:02:00,82.75,82.755,82.735,82.745,264000000.0
2009-11-17 18:03:00,82.745,82.745,82.71,82.735,408900000.0
2009-11-17 18:04:00,82.72,82.73,82.695,82.715,529600001.0
2009-11-17 18:05:00,82.725,82.73,82.7,82.705,363400000.0
2009-11-17 18:06:00,82.7,82.715,82.665,82.67,450800000.0
2009-11-17 18:07:00,82.665,82.72,82.655,82.72,349800000.0
2009-11-17 18:08:00,82.72,82.75,82.71,82.735,344400000.0
2009-11-17 18:09:00,82.73,82.77,82.73,82.765,495599999.0
2009-11-17 18:10:00,82.765,82.81,82.76,82.795,352400000.0
2009-11-17 18:11:00,82.795,82.795,82.735,82.735,384900000.0
2009-11-17 18:12:00,82.745,82.745,82.685,82.715,396700000.0
2009-11-17 18:13:00,82.71,82.755,82.69,82.75,283200000.0
2009-11-17 18:14:00,82.75,82.75,82.715,82.74,303800000.0
2009-11-17 18:15:00,82.74,82.74,82.655,82.69,441900000.0
2009-11-17 18:16:00,82.685,82.71,82.68,82.69,286700000.0
2009-11-17 18:17:00,82.69,82.7,82.66,82.67,316600000.0
2009-11-17 18:18:00,82.67,82.685,82.645,82.65,265100000.0
2009-11-17 18:19:00,82.65,82.675,82.64,82.645,234100000.0
2009-11-17 18:20:00,82.645,82.71,82.64,82.665,377700000.0
2009-11-17 18:21:00,82.665,82.705,82.665,82.68,261400000.0
2009-11-17 18:22:00,82.685,82.76,82.675,82.75,246600000.0
2009-11-17 18:23:00,82.745,82.745,82.685,82.695,383400000.0
2009-11-17 18:24:00,82.685,82.715,82.685,82.695,230900000.0
2009-11-17 18:25:00,82.69,82.715,82.685,82.71,317100000.0
2009-11-17 18:26:00,82.715,82.735,82.69,82.71,363200000.0
2009-11-17 18:27:00,82.71,82.71,82.665,82.68,354400000.0
2009-11-17 18:28:00,82.68,82.695,82.67,82.67,353800000.0
2009-11-17 18:29:00,82.665,82.75,82.65,82.745,560600000.0
2009-11-17 18:30:00,82.745,82.76,82.715,82.725,425700001.0
2009-11-17 18:31:00,82.725,82.725,82.7,82.725,292400000.0
2009-11-17 18:32:00,82.73,82.735,82.7,82.725,367000000.0
2009-11-17 18:33:00,82.725,82.725,82.675,82.685,501300000.0
2009-11-17 18:34:00,82.685,82.695,82.675,82.685,272400000.0
2009-11-17 18:35:00,82.685,82.725,82.685,82.72,165400000.0
2009-11-17 18:36:00,82.72,82.76,82.705,82.705,503900000.0
2009-11-17 18:37:00,82.71,82.735,82.695,82.725,313900001.0
2009-11-17 18:38:00,82.725,82.785,82.725,82.77,548500001.0
2009-11-17 18:39:00,82.77,82.875,82.77,82.865,608300000.0
2009-11-17 18:40:00,82.865,82.865,82.78,82.79,612700001.0
2009-11-17 18:41:00,82.78,82.785,82.76,82.78,260900000.0
2009-11-17 18:42:00,82.78,82.805,82.77,82.795,229200000.0
2009-11-17 18:43:00,82.795,82.805,82.785,82.79,205400000.0
2009-11-17 18:44:00,82.795,82.795,82.77,82.77,304299999.0
2009-11-17 18:45:00,82.77,82.775,82.745,82.745,414200000.0
2009-11-17 18:46:00,82.745,82.76,82.715,82.75,402899999.0
2009-11-17 18:47:00,82.75,82.76,82.725,82.75,401200000.0
2009-11-17 18:48:00,82.75,82.765,82.715,82.73,498600001.0
2009-11-17 18:49:00,82.72,82.75,82.72,82.735,397000001.0
2009-11-17 18:50:00,82.74,82.755,82.705,82.715,429100000.0
2009-11-17 18:51:00,82.72,82.765,82.72,82.745,485800000.0
2009-11-17 18:52:00,82.745,82.755,82.735,82.75,481800001.0
2009-11-17 18:53:00,82.755,82.775,82.745,82.755,509800000.0
2009-11-17 18:54:00,82.755,82.77,82.745,82.76,208900000.0
2009-11-17 18:55:00,82.755,82.775,82.74,82.765,379000001.0
2009-11-17 18:56:00,82.765,82.815,82.765,82.805,268900000.0
2009-11-17 18:57:00,82.805,82.835,82.795,82.825,496400000.0
2009-11-17 18:58:00,82.825,82.855,82.815,82.835,572600000.0
2009-11-17 18:59:00,82.835,82.845,82.81,82.82,324600000.0
2009-11-17 19:00:00,82.825,82.835,82.785,82.785,317300000.0
2009-11-17 19:01:00,82.77,82.805,82.755,82.79,334300000.0
2009-11-17 19:02:00,82.795,82.795,82.735,82.755,495600000.0
2009-11-17 19:03:00,82.755,82.765,82.715,82.725,428200000.0
2009-11-17 19:04:00,82.725,82.745,82.715,82.73,246700000.0
2009-11-17 19:05:00,82.73,82.755,82.73,82.755,187400000.0
2009-11-17 19:06:00,82.755,82.755,82.73,82.73,87400000.0
2009-11-17 19:07:00,82.73,82.78,82.725,82.77,221100000.0
2009-11-17 19:08:00,82.765,82.79,82.76,82.785,215300000.0
2009-11-17 19:09:00,82.785,82.805,82.775,82.78,237100000.0
2009-11-17 19:10:00,82.78,82.78,82.765,82.78,152600000.0
2009-11-17 19:11:00,82.78,82.8,82.77,82.795,258300000.0
2009-11-17 19:12:00,82.795,82.795,82.77,82.78,228600000.0
2009-11-17 19:13:00,82.78,82.825,82.78,82.81,467900000.0
2009-11-17 19:14:00,82.81,82.815,82.78,82.795,295400000.0
2009-11-17 19:15:00,82.805,82.81,82.785,82.8,172800000.0
2009-11-17 19:16:00,82.8,82.81,82.785,82.8,403200000.0
2009-11-17 19:17:00,82.805,82.825,82.795,82.815,201000000.0
2009-11-17 19:18:00,82.815,82.845,82.805,82.83,306000000.0
2009-11-17 19:19:00,82.825,82.835,82.795,82.8,153600000.0
2009-11-17 19:20:00,82.8,82.805,82.8,82.805,61300000.0
2009-11-17 19:21:00,82.805,82.81,82.8,82.805,311300000.0
2009-11-17 19:22:00,82.805,82.82,82.795,82.82,229600000.0
2009-11-17 19:23:00,82.825,82.86,82.82,82.83,352600000.0
2009-11-17 19:24:00,82.825,82.84,82.815,82.825,372200000.0
2009-11-17 19:25:00,82.825,82.845,82.825,82.83,386500000.0
2009-11-17 19:26:00,82.835,82.85,82.82,82.83,520300001.0
2009-11-17 19:27:00,82.83,82.83,82.795,82.795,168900000.0
2009-11-17 19:28:00,82.795,82.795,82.765,82.77,241800000.0
2009-11-17 19:29:00,82.77,82.78,82.74,82.76,245100000.0
2009-11-17 19:30:00,82.76,82.795,82.755,82.795,338600000.0
2009-11-17 19:31:00,82.795,82.83,82.795,82.81,192500000.0
2009-11-17 19:32:00,82.805,82.82,82.79,82.805,115200000.0
2009-11-17 19:33:00,82.81,82.835,82.81,82.835,121600000.0
2009-11-17 19:34:00,82.83,82.9,82.825,82.9,296200000.0
2009-11-17 19:35:00,82.895,82.9,82.865,82.865,344400001.0
2009-11-17 19:36:00,82.865,82.87,82.845,82.845,371400001.0
2009-11-17 19:37:00,82.845,82.85,82.83,82.835,208300000.0
2009-11-17 19:38:00,82.835,82.865,82.835,82.865,200999999.0
2009-11-17 19:39:00,82.875,82.875,82.85,82.85,343000001.0
2009-11-17 19:40:00,82.845,82.85,82.84,82.845,229300000.0
2009-11-17 19:41:00,82.845,82.845,82.825,82.825,236800001.0
2009-11-17 19:42:00,82.825,82.825,82.805,82.81,363400000.0
2009-11-17 19:43:00,82.81,82.825,82.8,82.8,369300001.0
2009-11-17 19:44:00,82.8,82.815,82.795,82.815,306900000.0
2009-11-17 19:45:00,82.815,82.83,82.81,82.82,186800000.0
2009-11-17 19:46:00,82.82,82.83,82.81,82.82,159799999.0
2009-11-17 19:47:00,82.815,82.825,82.81,82.82,319200000.0
2009-11-17 19:48:00,82.82,82.82,82.8,82.805,259800000.0
2009-11-17 19:49:00,82.8,82.8,82.775,82.78,456500000.0
2009-11-17 19:50:00,82.78,82.805,82.78,82.795,388800000.0
2009-11-17 19:51:00,82.795,82.795,82.77,82.785,224000000.0
2009-11-17 19:52:00,82.785,82.785,82.775,82.775,226800000.0
2009-11-17 19:53:00,82.775,82.775,82.755,82.76,258600001.0
2009-11-17 19:54:00,82.76,82.765,82.755,82.755,169500000.0
2009-11-17 19:55:00,82.755,82.785,82.755,82.785,417399998.0
2009-11-17 19:56:00,82.785,82.805,82.785,82.79,576100000.0
2009-11-17 19:57:00,82.79,82.8,82.79,82.8,60400000.0
2009-11-17 19:58:00,82.8,82.8,82.795,82.8,59500000.0
2009-11-17 19:59:00,82.795,82.795,82.785,82.795,192000000.0
2009-11-17 20:00:00,82.79,82.795,82.735,82.785,500100000.0
2009-11-17 20:01:00,82.795,82.81,82.78,82.795,453200001.0
2009-11-17 20:02:00,82.79,82.795,82.775,82.78,236500000.0
2009-11-17 20:03:00,82.785,82.79,82.775,82.785,240400000.0
2009-11-17 20:04:00,82.785,82.805,82.755,82.755,412700001.0
2009-11-17 20:05:00,82.755,82.76,82.73,82.73,326800000.0
2009-11-17 20:06:00,82.725,82.745,82.72,82.745,365000002.0
2009-11-17 20:07:00,82.745,82.815,82.745,82.785,341400000.0
2009-11-17 20:08:00,82.785,82.805,82.785,82.79,102300000.0
2009-11-17 20:09:00,82.785,82.785,82.765,82.775,220100000.0
2009-11-17 20:10:00,82.775,82.795,82.775,82.79,355400000.0
2009-11-17 20:11:00,82.79,82.825,82.79,82.825,157500000.0
2009-11-17 20:12:00,82.825,82.84,82.825,82.835,355600000.0
2009-11-17 20:13:00,82.835,82.86,82.835,82.855,253100000.0
2009-11-17 20:14:00,82.865,82.875,82.855,82.855,140700000.0
2009-11-17 20:15:00,82.86,82.86,82.82,82.86,383800001.0
2009-11-17 20:16:00,82.86,82.895,82.86,82.895,348100000.0
2009-11-17 20:17:00,82.895,82.9,82.88,82.885,197600000.0
2009-11-17 20:18:00,82.885,82.885,82.865,82.875,197200000.0
2009-11-17 20:19:00,82.875,82.9,82.875,82.9,238600000.0
2009-11-17 20:20:00,82.9,82.9,82.88,82.895,243300001.0
2009-11-17 20:21:00,82.895,82.905,82.865,82.87,540600001.0
2009-11-17 20:22:00,82.875,82.88,82.865,82.88,181300000.0
2009-11-17 20:23:00,82.885,82.895,82.87,82.87,248300000.0
2009-11-17 20:24:00,82.87,82.91,82.87,82.905,496800000.0
2009-11-17 20:25:00,82.905,82.94,82.9,82.92,360600000.0
2009-11-17 20:26:00,82.92,82.935,82.91,82.935,259200000.0
2009-11-17 20:27:00,82.93,82.935,82.9,82.9,219600000.0
2009-11-17 20:28:00,82.895,82.905,82.89,82.895,115900000.0
2009-11-17 20:29:00,82.895,82.925,82.885,82.885,413400000.0
2009-11-17 20:30:00,82.885,82.92,82.88,82.91,466400001.0
2009-11-17 20:31:00,82.91,82.91,82.905,82.905,148400000.0
2009-11-17 20:32:00,82.905,82.905,82.9,82.9,81500000.0
2009-11-17 20:33:00,82.895,82.895,82.88,82.88,151300000.0
2009-11-17 20:34:00,82.88,82.885,82.86,82.87,339300000.0
2009-11-17 20:35:00,82.875,82.89,82.87,82.885,430500000.0
2009-11-17 20:36:00,82.885,82.895,82.885,82.895,217999999.0
2009-11-17 20:37:00,82.895,82.895,82.87,82.87,130700000.0
2009-11-17 20:38:00,82.87,82.88,82.86,82.875,200100000.0
2009-11-17 20:39:00,82.875,82.88,82.87,82.88,388499999.0
2009-11-17 20:40:00,82.88,82.9,82.875,82.89,240500000.0
2009-11-17 20:41:00,82.89,82.9,82.885,82.895,135699999.0
2009-11-17 20:42:00,82.895,82.93,82.895,82.93,152400000.0
2009-11-17 20:43:00,82.93,82.94,82.905,82.92,573000000.0
2009-11-17 20:44:00,82.92,82.945,82.91,82.94,375500000.0
2009-11-17 20:45:00,82.945,82.965,82.93,82.93,468900000.0
2009-11-17 20:46:00,82.93,82.935,82.925,82.935,256600000.0
2009-11-17 20:47:00,82.945,82.955,82.93,82.94,356200000.0
2009-11-17 20:48:00,82.935,82.95,82.925,82.95,586700001.0
2009-11-17 20:49:00,82.97,82.97,82.95,82.955,597900000.0
2009-11-17 20:50:00,82.955,82.975,82.955,82.97,494400000.0
2009-11-17 20:51:00,82.955,82.955,82.905,82.92,442100000.0
2009-11-17 20:52:00,82.925,82.945,82.925,82.945,320500000.0
2009-11-17 20:53:00,82.945,82.96,82.945,82.96,362900000.0
2009-11-17 20:54:00,82.96,82.975,82.955,82.96,151000000.0
2009-11-17 20:55:00,82.96,82.98,82.945,82.97,479699999.0
2009-11-17 20:56:00,82.97,82.97,82.91,82.915,511800000.0
2009-11-17 20:57:00,82.92,82.925,82.89,82.905,419100000.0
2009-11-17 20:58:00,82.905,82.915,82.875,82.885,304700000.0
2009-11-17 20:59:00,82.89,82.905,82.885,82.905,150700000.0
2009-11-17 21:00:00,82.905,82.935,82.905,82.915,165100000.0
2009-11-17 21:01:00,82.91,82.925,82.89,82.92,216400000.0
2009-11-17 21:02:00,82.915,82.945,82.885,82.885,408500000.0
2009-11-17 21:03:00,82.885,82.895,82.875,82.885,332400000.0
2009-11-17 21:04:00,82.885,82.885,82.875,82.88,190100000.0
2009-11-17 21:05:00,82.87,82.885,82.865,82.88,371300000.0
2009-11-17 21:06:00,82.885,82.885,82.845,82.845,213200000.0
2009-11-17 21:07:00,82.85,82.86,82.835,82.835,237200000.0
2009-11-17 21:08:00,82.835,82.86,82.835,82.845,354000000.0
2009-11-17 21:09:00,82.845,82.85,82.835,82.85,126200000.0
2009-11-17 21:10:00,82.85,82.86,82.84,82.845,149500000.0
2009-11-17 21:11:00,82.845,82.88,82.845,82.865,465600000.0
2009-11-17 21:12:00,82.855,82.905,82.85,82.88,370200000.0
2009-11-17 21:13:00,82.88,82.9,82.875,82.9,279100000.0
2009-11-17 21:14:00,82.9,82.9,82.865,82.885,381300000.0
2009-11-17 21:15:00,82.885,82.905,82.87,82.885,439500000.0
2009-11-17 21:16:00,82.895,82.91,82.875,82.9,281600000.0
2009-11-17 21:17:00,82.9,82.92,82.89,82.915,318900000.0
2009-11-17 21:18:00,82.92,82.935,82.915,82.915,182000000.0
2009-11-17 21:19:00,82.915,82.93,82.88,82.905,385899999.0
2009-11-17 21:20:00,82.905,82.91,82.89,82.89,207800000.0
2009-11-17 21:21:00,82.895,82.9,82.87,82.87,313300000.0
2009-11-17 21:22:00,82.87,82.87,82.865,82.87,267600000.0
2009-11-17 21:23:00,82.87,82.9,82.87,82.89,425600003.0
2009-11-17 21:24:00,82.89,82.89,82.855,82.86,444700000.0
2009-11-17 21:25:00,82.855,82.86,82.85,82.85,360300000.0
2009-11-17 21:26:00,82.85,82.855,82.83,82.84,177300000.0
2009-11-17 21:27:00,82.84,82.86,82.84,82.855,145800000.0
2009-11-17 21:28:00,82.86,82.86,82.85,82.855,55300000.0
2009-11-17 21:29:00,82.855,82.87,82.855,82.865,194700000.0
2009-11-17 21:30:00,82.865,82.87,82.86,82.865,99500000.0
2009-11-17 21:31:00,82.865,82.87,82.845,82.855,67600000.0
2009-11-17 21:32:00,82.85,82.865,82.845,82.855,187500000.0
2009-11-17 21:33:00,82.855,82.88,82.85,82.865,194000000.0
2009-11-17 21:34:00,82.865,82.865,82.855,82.86,132100001.0
2009-11-17 21:35:00,82.86,82.87,82.86,82.865,141600000.0
2009-11-17 21:36:00,82.86,82.88,82.86,82.865,78400000.0
2009-11-17 21:37:00,82.865,82.865,82.85,82.85,183700000.0
2009-11-17 21:38:00,82.85,82.85,82.84,82.84,94600000.0
2009-11-17 21:39:00,82.84,82.845,82.835,82.845,48700000.0
2009-11-17 21:40:00,82.845,82.865,82.845,82.865,133000000.0
2009-11-17 21:41:00,82.865,82.895,82.865,82.895,152700000.0
2009-11-17 21:42:00,82.895,82.895,82.88,82.89,317700000.0
2009-11-17 21:43:00,82.89,82.89,82.88,82.885,290700000.0
2009-11-17 21:44:00,82.88,82.895,82.86,82.87,467800000.0
2009-11-17 21:45:00,82.875,82.875,82.85,82.85,327200000.0
2009-11-17 21:46:00,82.85,82.875,82.85,82.85,451600001.0
2009-11-17 21:47:00,82.85,82.86,82.835,82.845,165500000.0
2009-11-17 21:48:00,82.835,82.84,82.825,82.835,238400000.0
2009-11-17 21:49:00,82.835,82.84,82.835,82.84,73800000.0
2009-11-17 21:50:00,82.84,82.84,82.82,82.82,218100000.0
2009-11-17 21:51:00,82.82,82.84,82.81,82.84,249700000.0
2009-11-17 21:52:00,82.85,82.85,82.825,82.85,161500000.0
2009-11-17 21:53:00,82.85,82.865,82.85,82.86,100400000.0
2009-11-17 21:54:00,82.86,82.885,82.86,82.885,264000000.0
2009-11-17 21:55:00,82.88,82.895,82.855,82.855,532900000.0
2009-11-17 21:56:00,82.855,82.875,82.835,82.84,425500000.0
2009-11-17 21:57:00,82.84,82.85,82.835,82.85,525000000.0
2009-11-17 21:58:00,82.85,82.85,82.845,82.85,152100000.0
2009-11-17 21:59:00,82.85,82.89,82.85,82.88,260600000.0
2009-11-17 22:00:00,82.88,82.945,82.88,82.93,306500000.0
2009-11-17 22:01:00,82.93,82.97,82.93,82.965,103800000.0
2009-11-17 22:02:00,82.96,82.98,82.95,82.97,176200000.0
2009-11-17 22:03:00,82.98,82.98,82.97,82.98,23300000.0
2009-11-17 22:04:00,82.97,82.975,82.965,82.975,60300000.0
2009-11-17 22:05:00,82.975,83.01,82.97,83.01,194200000.0
2009-11-17 22:06:00,83.01,83.01,82.985,83.0,285700000.0
2009-11-17 22:07:00,83.01,83.02,83.0,83.0,227000000.0
2009-11-17 22:08:00,83.0,83.0,83.0,83.0,70800000.0
2009-11-17 22:09:00,83.0,83.0,82.965,82.975,256600000.0
2009-11-17 22:10:00,82.97,82.975,82.96,82.97,144500000.0
2009-11-17 22:11:00,82.97,82.99,82.965,82.985,181700000.0
2009-11-17 22:12:00,82.985,83.01,82.985,82.995,182200000.0
2009-11-17 22:13:00,82.99,83.02,82.99,83.01,78900000.0
2009-11-17 22:14:00,83.0,83.01,82.995,83.005,189000000.0
2009-11-17 22:15:00,83.0,83.005,82.995,83.005,392800000.0
2009-11-17 22:16:00,83.0,83.01,82.99,82.995,195800000.0
2009-11-17 22:17:00,82.99,82.995,82.98,82.995,199500000.0
2009-11-17 22:18:00,82.995,83.01,82.995,83.0,216400000.0
2009-11-17 22:19:00,83.0,83.01,83.0,83.005,27700000.0
2009-11-17 22:20:00,83.01,83.02,83.005,83.01,259600000.0
2009-11-17 22:21:00,83.01,83.025,83.005,83.01,140900000.0
2009-11-17 22:22:00,83.005,83.01,82.995,83.0,153800000.0
2009-11-17 22:23:00,82.995,83.02,82.995,83.02,167200000.0
2009-11-17 22:24:00,83.015,83.02,83.0,83.01,257100000.0
2009-11-17 22:25:00,83.01,83.03,83.01,83.02,131900000.0
2009-11-17 22:26:00,83.02,83.025,83.015,83.025,78600000.0
2009-11-17 22:27:00,83.025,83.03,83.015,83.025,200300000.0
2009-11-17 22:28:00,83.02,83.03,83.0,83.0,198900000.0
2009-11-17 22:29:00,83.01,83.015,82.995,82.995,250600000.0
2009-11-17 22:30:00,82.995,83.0,82.99,83.0,35800000.0
2009-11-17 22:31:00,83.01,83.015,83.005,83.015,160700000.0
2009-11-17 22:32:00,83.01,83.015,82.99,82.995,325800000.0
2009-11-17 22:33:00,82.995,83.005,82.995,83.0,170400000.0
2009-11-17 22:34:00,83.0,83.02,82.985,82.99,374100000.0
2009-11-17 22:35:00,82.99,83.0,82.99,83.0,115800000.0
2009-11-17 22:36:00,82.995,83.0,82.99,83.0,253500000.0
2009-11-17 22:37:00,83.0,83.015,82.995,83.015,303000000.0
2009-11-17 22:38:00,83.01,83.015,83.0,83.005,140000000.0
2009-11-17 22:39:00,83.005,83.005,83.0,83.005,17900000.0
2009-11-17 22:40:00,83.0,83.035,83.0,83.025,108500000.0
2009-11-17 22:41:00,83.025,83.04,83.015,83.04,233500000.0
2009-11-17 22:42:00,83.04,83.06,83.04,83.05,92600000.0
2009-11-17 22:43:00,83.045,83.055,83.04,83.055,215900000.0
2009-11-17 22:44:00,83.05,83.07,83.05,83.065,383099999.0
2009-11-17 22:45:00,83.06,83.075,83.06,83.065,209700000.0
2009-11-17 22:46:00,83.075,83.075,83.055,83.07,170100000.0
2009-11-17 22:47:00,83.07,83.075,83.06,83.06,270900000.0
2009-11-17 22:48:00,83.06,83.07,83.06,83.065,217600000.0
2009-11-17 22:49:00,83.065,83.09,83.065,83.08,459100000.0
2009-11-17 22:50:00,83.08,83.1,83.065,83.075,438500000.0
2009-11-17 22:51:00,83.07,83.09,83.07,83.085,464800001.0
2009-11-17 22:52:00,83.085,83.11,83.08,83.11,224600000.0
2009-11-17 22:53:00,83.11,83.11,83.095,83.095,163500000.0
2009-11-17 22:54:00,83.095,83.095,83.075,83.09,354299999.0
2009-11-17 22:55:00,83.09,83.09,83.075,83.08,125300000.0
2009-11-17 22:56:00,83.08,83.09,83.07,83.085,214999999.0
2009-11-17 22:57:00,83.085,83.09,83.08,83.09,107400000.0
2009-11-17 22:58:00,83.1,83.105,83.09,83.095,49900000.0
2009-11-17 22:59:00,83.095,83.105,83.08,83.105,108200000.0
2009-11-17 23:00:00,83.11,83.125,83.085,83.095,61000000.0
2009-11-17 23:01:00,83.1,83.115,83.09,83.11,101100000.0
2009-11-17 23:02:00,83.105,83.13,83.1,83.125,118000000.0
2009-11-17 23:03:00,83.12,83.125,83.09,83.105,108300000.0
2009-11-17 23:04:00,83.115,83.12,83.095,83.1,137400000.0
2009-11-17 23:05:00,83.105,83.115,83.1,83.105,105200000.0
2009-11-17 23:06:00,83.11,83.11,83.095,83.105,52000000.0
2009-11-17 23:07:00,83.095,83.11,83.09,83.09,48000000.0
2009-11-17 23:08:00,83.09,83.105,83.09,83.095,29800000.0
2009-11-17 23:09:00,83.1,83.1,83.085,83.09,29600000.0
2009-11-17 23:10:00,83.09,83.09,83.07,83.08,116800000.0
2009-11-17 23:11:00,83.085,83.085,83.08,83.085,32000000.0
2009-11-17 23:12:00,83.085,83.105,83.08,83.09,92900000.0
2009-11-17 23:13:00,83.08,83.095,83.08,83.085,52700000.0
2009-11-17 23:14:00,83.09,83.095,83.07,83.095,100000000.0
2009-11-17 23:15:00,83.095,83.115,83.09,83.115,50600000.0
2009-11-17 23:16:00,83.115,83.155,83.115,83.135,224600000.0
2009-11-17 23:17:00,83.135,83.165,83.135,83.16,93800000.0
2009-11-17 23:18:00,83.16,83.17,83.145,83.145,49800000.0
2009-11-17 23:19:00,83.145,83.155,83.135,83.15,233200000.0
2009-11-17 23:20:00,83.145,83.15,83.13,83.13,54300000.0
2009-11-17 23:21:00,83.13,83.15,83.13,83.135,125700000.0
2009-11-17 23:22:00,83.135,83.14,83.135,83.14,27600000.0
2009-11-17 23:23:00,83.14,83.145,83.13,83.135,26000000.0
2009-11-17 23:24:00,83.13,83.14,83.13,83.13,77800000.0
2009-11-17 23:25:00,83.135,83.135,83.13,83.13,56400000.0
2009-11-17 23:26:00,83.098,83.126,83.093,83.098,78300000.0
2009-11-17 23:27:00,83.13,83.13,83.1,83.115,187000000.0
2009-11-17 23:28:00,83.12,83.125,83.115,83.115,9000000.0
2009-11-17 23:29:00,83.11,83.11,83.11,83.11,9700000.0
2009-11-17 23:30:00,83.115,83.125,83.11,83.115,168300000.0
2009-11-17 23:31:00,83.115,83.135,83.09,83.095,288500000.0
2009-11-17 23:32:00,83.095,83.095,83.075,83.075,150800000.0
2009-11-17 23:33:00,83.075,83.075,83.07,83.075,112400000.0
2009-11-17 23:34:00,83.075,83.095,83.075,83.095,285400000.0
2009-11-17 23:35:00,83.095,83.1,83.09,83.095,92200000.0
2009-11-17 23:36:00,83.095,83.095,83.075,83.085,87700000.0
2009-11-17 23:37:00,83.08,83.085,83.07,83.08,83200000.0
2009-11-17 23:38:00,83.08,83.085,83.075,83.085,160900000.0
2009-11-17 23:39:00,83.085,83.115,83.08,83.115,162200000.0
2009-11-17 23:40:00,83.1,83.105,83.085,83.085,194600000.0
2009-11-17 23:41:00,83.085,83.085,83.085,83.085,6000000.0
2009-11-17 23:42:00,83.085,83.09,83.085,83.09,132600000.0
2009-11-17 23:43:00,83.09,83.095,83.085,83.085,68900000.0
2009-11-17 23:44:00,83.085,83.085,83.075,83.085,20600000.0
2009-11-17 23:45:00,83.085,83.1,83.085,83.09,167000000.0
2009-11-17 23:46:00,83.085,83.095,83.085,83.085,121000000.0
2009-11-17 23:47:00,83.085,83.09,83.085,83.085,49500000.0
2009-11-17 23:48:00,83.09,83.09,83.075,83.075,65000000.0
2009-11-17 23:49:00,83.08,83.08,83.055,83.075,120000000.0
2009-11-17 23:50:00,83.075,83.085,83.075,83.085,125200000.0
2009-11-17 23:51:00,83.085,83.085,83.085,83.085,137000000.0
2009-11-17 23:52:00,83.085,83.085,83.08,83.08,50800000.0
2009-11-17 23:53:00,83.08,83.08,83.08,83.08,24500000.0
2009-11-17 23:54:00,83.09,83.09,83.085,83.085,90400000.0
2009-11-17 23:55:00,83.085,83.085,83.08,83.085,243200000.0
2009-11-17 23:56:00,83.08,83.08,83.065,83.07,155200000.0
2009-11-17 23:57:00,83.07,83.075,83.055,83.065,118600000.0
2009-11-17 23:58:00,83.065,83.065,83.06,83.065,155400000.0
2009-11-17 23:59:00,83.065,83.065,83.04,83.04,83800000.0
2009-11-18 00:00:00,83.04,83.04,82.99,83.03,62200000.0
2009-11-18 00:01:00,83.025,83.045,83.01,83.045,26300000.0
2009-11-18 00:02:00,83.025,83.04,83.01,83.04,42500000.0
2009-11-18 00:03:00,83.04,83.065,83.03,83.055,44900000.0
2009-11-18 00:04:00,83.05,83.06,83.03,83.06,77100000.0
2009-11-18 00:05:00,83.065,83.065,83.045,83.045,31200000.0
2009-11-18 00:06:00,83.045,83.05,83.03,83.03,46600000.0
2009-11-18 00:07:00,83.02,83.02,83.01,83.01,14000000.0
2009-11-18 00:08:00,83.015,83.015,83.01,83.015,22400000.0
2009-11-18 00:09:00,83.015,83.02,83.015,83.02,56700000.0
2009-11-18 00:10:00,83.025,83.03,83.025,83.025,45300000.0
2009-11-18 00:11:00,83.025,83.045,83.025,83.045,51400000.0
2009-11-18 00:12:00,83.04,83.05,83.04,83.05,53000000.0
2009-11-18 00:13:00,83.05,83.05,83.045,83.045,15800000.0
2009-11-18 00:14:00,83.045,83.05,83.045,83.05,15600000.0
2009-11-18 00:15:00,83.055,83.06,83.05,83.06,17000000.0
2009-11-18 00:16:00,83.055,83.06,83.045,83.045,38000000.0
2009-11-18 00:17:00,83.045,83.045,83.035,83.035,78200000.0
2009-11-18 00:18:00,83.04,83.04,83.015,83.025,54700000.0
2009-11-18 00:19:00,83.025,83.03,83.025,83.025,9000000.0
2009-11-18 00:20:00,82.99,83.033,82.982,83.011,96300000.0
2009-11-18 00:21:00,83.011,83.033,82.998,82.998,125900000.0
2009-11-18 00:22:00,83.016,83.03,83.008,83.013,223900000.0
2009-11-18 00:23:00,83.028,83.028,83.007,83.008,48700000.0
2009-11-18 00:24:00,83.031,83.036,83.008,83.02,209200000.0
2009-11-18 00:25:00,83.02,83.029,82.995,82.995,186400000.0
2009-11-18 00:26:00,83.025,83.036,83.017,83.025,15600000.0
2009-11-18 00:27:00,83.037,83.037,83.004,83.015,190400000.0
2009-11-18 00:28:00,83.005,83.041,83.005,83.014,201100000.0
2009-11-18 00:29:00,83.019,83.03,83.008,83.026,199500000.0
2009-11-18 00:30:00,83.015,83.049,83.015,83.03,217800000.0
2009-11-18 00:31:00,83.005,83.021,82.917,82.978,255300000.0
2009-11-18 00:32:00,83.01,83.031,82.99,83.015,160100000.0
2009-11-18 00:33:00,83.015,83.024,82.986,83.009,287000000.0
2009-11-18 00:34:00,83.007,83.026,82.987,83.018,226300000.0
2009-11-18 00:35:00,83.01,83.029,82.986,82.986,202300000.0
2009-11-18 00:36:00,83.007,83.026,82.991,82.997,181000000.0
2009-11-18 00:37:00,83.021,83.026,82.977,82.993,165600000.0
2009-11-18 00:38:00,83.009,83.031,82.973,82.994,131100000.0
2009-11-18 00:39:00,83.012,83.021,82.969,82.997,214300000.0
2009-11-18 00:40:00,83.022,83.032,82.997,83.032,314000000.0
2009-11-18 00:41:00,83.026,83.051,82.995,83.028,271800000.0
2009-11-18 00:42:00,83.007,83.03,82.998,83.026,298000000.0
2009-11-18 00:43:00,83.037,83.039,82.994,82.994,233800000.0
2009-11-18 00:44:00,83.009,83.019,82.977,82.997,208600000.0
2009-11-18 00:45:00,83.009,83.013,82.964,82.964,180700000.0
2009-11-18 00:46:00,83.006,83.021,82.988,83.002,337700000.0
2009-11-18 00:47:00,83.006,83.024,82.973,82.973,69400000.0
2009-11-18 00:48:00,83.009,83.026,83.002,83.002,111800000.0
2009-11-18 00:49:00,83.027,83.03,83.005,83.01,190800000.0
2009-11-18 00:50:00,82.987,83.01,82.963,82.993,277800000.0
2009-11-18 00:51:00,82.994,83.016,82.972,82.984,276000000.0
2009-11-18 00:52:00,83.012,83.021,82.985,83.019,174000000.0
2009-11-18 00:53:00,83.01,83.016,82.985,83.004,123500000.0
2009-11-18 00:54:00,82.983,83.013,82.983,83.004,343200000.0
2009-11-18 00:55:00,82.998,83.014,82.983,83.006,133400000.0
2009-11-18 00:56:00,83.006,83.028,82.975,82.975,247300000.0
2009-11-18 00:57:00,83.009,83.029,82.971,82.988,323500000.0
2009-11-18 00:58:00,83.015,83.03,82.979,83.016,352200000.0
2009-11-18 00:59:00,83.034,83.042,83.0,83.03,274900000.0
2009-11-18 01:00:00,83.015,83.069,82.994,83.048,416800000.0
2009-11-18 01:01:00,83.036,83.071,83.036,83.038,237000000.0
2009-11-18 01:02:00,83.052,83.066,83.022,83.045,142100000.0
2009-11-18 01:03:00,83.045,83.079,83.018,83.062,363800000.0
2009-11-18 01:04:00,83.045,83.082,83.025,83.042,520500000.0
2009-11-18 01:05:00,83.065,83.085,83.041,83.079,306900000.0
2009-11-18 01:06:00,83.06,83.072,83.032,83.041,184700000.0
2009-11-18 01:07:00,83.049,83.089,83.045,83.051,178600000.0
2009-11-18 01:08:00,83.035,83.084,83.035,83.058,205700000.0
2009-11-18 01:09:00,83.073,83.073,83.029,83.058,332100000.0
2009-11-18 01:10:00,83.062,83.076,83.033,83.033,418000000.0
2009-11-18 01:11:00,83.053,83.068,83.023,83.033,371000000.0
2009-11-18 01:12:00,83.05,83.067,83.028,83.031,173600000.0
2009-11-18 01:13:00,83.06,83.07,83.03,83.055,208200000.0
2009-11-18 01:14:00,83.047,83.109,83.047,83.091,229500000.0
2009-11-18 01:15:00,83.068,83.106,83.068,83.072,316400000.0
2009-11-18 01:16:00,83.085,83.121,83.081,83.098,178500000.0
2009-11-18 01:17:00,83.11,83.117,83.081,83.104,152200000.0
2009-11-18 01:18:00,83.088,83.12,83.072,83.093,168000000.0
2009-11-18 01:19:00,83.077,83.103,83.077,83.08,171200000.0
2009-11-18 01:20:00,83.097,83.113,83.081,83.095,285800000.0
2009-11-18 01:21:00,83.12,83.132,83.081,83.11,351000000.0
2009-11-18 01:22:00,83.08,83.112,83.08,83.094,355800000.0
2009-11-18 01:23:00,83.098,83.107,83.064,83.064,373700000.0
2009-11-18 01:24:00,83.083,83.102,83.056,83.079,370799999.0
2009-11-18 01:25:00,83.072,83.091,83.063,83.063,364900000.0
2009-11-18 01:26:00,83.07,83.093,83.058,83.074,294200000.0
2009-11-18 01:27:00,83.099,83.1,83.069,83.087,295000000.0
2009-11-18 01:28:00,83.08,83.119,83.065,83.106,447500000.0
2009-11-18 01:29:00,83.094,83.127,83.084,83.1,450200000.0
2009-11-18 01:30:00,83.088,83.112,83.088,83.103,179800000.0
2009-11-18 01:31:00,83.085,83.104,83.06,83.06,405400000.0
2009-11-18 01:32:00,83.057,83.085,83.057,83.073,198300000.0
2009-11-18 01:33:00,83.063,83.082,83.033,83.033,251500000.0
2009-11-18 01:34:00,83.054,83.116,83.045,83.112,85000000.0
2009-11-18 01:35:00,83.108,83.12,83.071,83.09,55500000.0
2009-11-18 01:36:00,83.083,83.103,83.061,83.091,172200000.0
2009-11-18 01:37:00,83.07,83.095,83.059,83.06,131800000.0
2009-11-18 01:38:00,83.053,83.084,83.053,83.084,263100000.0
2009-11-18 01:39:00,83.078,83.092,83.056,83.092,198100000.0
2009-11-18 01:40:00,83.057,83.086,83.038,83.067,199400000.0
2009-11-18 01:41:00,83.07,83.074,83.038,83.067,147300000.0
2009-11-18 01:42:00,83.074,83.081,83.033,83.063,227000000.0
2009-11-18 01:43:00,83.048,83.077,83.039,83.047,254100000.0
2009-11-18 01:44:00,83.061,83.089,83.059,83.07,313400000.0
2009-11-18 01:45:00,83.076,83.089,83.053,83.07,230500000.0
2009-11-18 01:46:00,83.06,83.08,83.042,83.042,137600000.0
2009-11-18 01:47:00,83.055,83.073,83.034,83.042,178300000.0
2009-11-18 01:48:00,83.027,83.045,83.016,83.03,77600000.0
2009-11-18 01:49:00,83.01,83.039,83.01,83.012,214200000.0
2009-11-18 01:50:00,83.008,83.038,83.008,83.035,356600000.0
2009-11-18 01:51:00,83.023,83.034,83.014,83.019,176500000.0
2009-11-18 01:52:00,83.008,83.05,83.008,83.041,321399999.0
2009-11-18 01:53:00,83.03,83.047,83.005,83.046,135800000.0
2009-11-18 01:54:00,83.028,83.055,83.028,83.042,372600000.0
2009-11-18 01:55:00,83.059,83.071,83.031,83.049,325400000.0
2009-11-18 01:56:00,83.06,83.072,83.038,83.038,281300000.0
2009-11-18 01:57:00,83.057,83.068,83.037,83.065,277700000.0
2009-11-18 01:58:00,83.042,83.07,83.028,83.038,277100000.0
2009-11-18 01:59:00,83.027,83.046,83.007,83.023,347599999.0
2009-11-18 02:00:00,83.023,83.023,83.006,83.006,17100000.0
2009-11-18 02:01:00,83.033,83.037,82.997,83.027,20400000.0
2009-11-18 02:02:00,83.038,83.042,83.012,83.042,13600000.0
2009-11-18 02:03:00,83.054,83.056,82.989,82.993,20300000.0
2009-11-18 02:04:00,82.999,83.015,82.987,83.008,21900000.0
2009-11-18 02:05:00,83.017,83.065,83.008,83.049,70000000.0
2009-11-18 02:06:00,83.045,83.055,83.012,83.038,56900000.0
2009-11-18 02:07:00,83.044,83.054,83.023,83.047,26200000.0
2009-11-18 02:08:00,83.039,83.062,83.022,83.06,41700000.0
2009-11-18 02:09:00,83.078,83.096,83.064,83.078,19400000.0
2009-11-18 02:10:00,83.078,83.101,83.073,83.101,16700000.0
2009-11-18 02:11:00,83.102,83.113,83.079,83.098,45900000.0
2009-11-18 02:12:00,83.069,83.129,83.069,83.119,48900000.0
2009-11-18 02:13:00,83.109,83.153,83.097,83.15,44400000.0
2009-11-18 02:14:00,83.125,83.2,83.102,83.184,41600000.0
2009-11-18 02:15:00,83.192,83.194,83.143,83.148,21300000.0
2009-11-18 02:16:00,83.17,83.185,83.17,83.185,127200000.0
2009-11-18 02:17:00,83.19,83.19,83.17,83.18,247100000.0
2009-11-18 02:18:00,83.19,83.21,83.175,83.205,422200000.0
2009-11-18 02:19:00,83.205,83.23,83.205,83.205,227400000.0
2009-11-18 02:20:00,83.205,83.21,83.185,83.195,365100000.0
2009-11-18 02:21:00,83.195,83.21,83.19,83.205,229000000.0
2009-11-18 02:22:00,83.205,83.215,83.205,83.21,144100000.0
2009-11-18 02:23:00,83.21,83.21,83.195,83.195,78600000.0
2009-11-18 02:24:00,83.195,83.195,83.17,83.175,151400000.0
2009-11-18 02:25:00,83.17,83.175,83.16,83.165,172400000.0
2009-11-18 02:26:00,83.17,83.175,83.16,83.16,150700000.0
2009-11-18 02:27:00,83.16,83.165,83.14,83.145,253700000.0
2009-11-18 02:28:00,83.14,83.14,83.12,83.13,189600000.0
2009-11-18 02:29:00,83.13,83.13,83.105,83.11,88000000.0
2009-11-18 02:30:00,83.11,83.11,83.065,83.09,277600000.0
2009-11-18 02:31:00,83.09,83.105,83.05,83.06,281400000.0
2009-11-18 02:32:00,83.06,83.09,83.05,83.09,200600000.0
2009-11-18 02:33:00,83.085,83.09,83.07,83.085,342900000.0
2009-11-18 02:34:00,83.075,83.09,83.04,83.045,358900000.0
2009-11-18 02:35:00,83.05,83.075,83.045,83.075,108000000.0
2009-11-18 02:36:00,83.08,83.08,83.065,83.075,89600000.0
2009-11-18 02:37:00,83.075,83.075,83.055,83.055,198300000.0
2009-11-18 02:38:00,83.055,83.055,83.015,83.015,291000000.0
2009-11-18 02:39:00,83.015,83.05,83.005,83.045,240700000.0
2009-11-18 02:40:00,83.04,83.05,83.025,83.05,150500000.0
2009-11-18 02:41:00,83.045,83.045,83.035,83.04,58600000.0
2009-11-18 02:42:00,83.04,83.05,83.04,83.04,96800000.0
2009-11-18 02:43:00,83.04,83.045,83.04,83.04,41400000.0
2009-11-18 02:44:00,83.04,83.045,83.03,83.04,115700000.0
2009-11-18 02:45:00,83.04,83.045,83.035,83.035,80700000.0
2009-11-18 02:46:00,83.035,83.05,83.035,83.05,84500000.0
2009-11-18 02:47:00,83.05,83.05,83.035,83.035,149300000.0
2009-11-18 02:48:00,83.035,83.04,83.03,83.04,48200000.0
2009-11-18 02:49:00,83.04,83.05,83.03,83.03,170800000.0
2009-11-18 02:50:00,83.03,83.045,83.03,83.03,138400000.0
2009-11-18 02:51:00,83.03,83.035,82.995,83.005,123400000.0
2009-11-18 02:52:00,83.01,83.01,82.975,82.98,315400000.0
2009-11-18 02:53:00,82.98,82.985,82.975,82.98,217700000.0
2009-11-18 02:54:00,82.985,82.995,82.96,82.985,256800000.0
2009-11-18 02:55:00,82.985,83.055,82.985,83.05,383100000.0
2009-11-18 02:56:00,83.045,83.05,83.015,83.03,293300000.0
2009-11-18 02:57:00,83.025,83.06,83.025,83.035,194100000.0
2009-11-18 02:58:00,83.035,83.04,82.98,83.02,228400000.0
2009-11-18 02:59:00,83.02,83.035,83.005,83.005,204200000.0
2009-11-18 03:00:00,83.01,83.05,83.005,83.04,208400000.0
2009-11-18 03:01:00,83.04,83.06,83.03,83.03,241400000.0
2009-11-18 03:02:00,83.025,83.045,83.005,83.045,285800000.0
2009-11-18 03:03:00,83.05,83.06,83.05,83.055,135400000.0
2009-11-18 03:04:00,83.05,83.05,83.035,83.035,124700000.0
2009-11-18 03:05:00,83.04,83.045,83.025,83.03,324700000.0
2009-11-18 03:06:00,83.03,83.05,83.03,83.045,146900000.0
2009-11-18 03:07:00,83.045,83.05,83.03,83.04,185400000.0
2009-11-18 03:08:00,83.045,83.05,83.035,83.045,159200000.0
2009-11-18 03:09:00,83.045,83.05,83.04,83.045,75700000.0
2009-11-18 03:10:00,83.04,83.045,83.005,83.015,251600000.0
2009-11-18 03:11:00,83.015,83.02,82.985,82.995,162600000.0
2009-11-18 03:12:00,82.995,82.995,82.99,82.99,63800000.0
2009-11-18 03:13:00,82.99,82.995,82.965,82.97,198300000.0
2009-11-18 03:14:00,82.965,82.965,82.935,82.945,255500000.0
2009-11-18 03:15:00,82.945,82.985,82.94,82.98,203300000.0
2009-11-18 03:16:00,82.97,82.98,82.95,82.96,104400000.0
2009-11-18 03:17:00,82.955,82.965,82.945,82.945,47700000.0
2009-11-18 03:18:00,82.945,82.945,82.925,82.93,143000000.0
2009-11-18 03:19:00,82.925,82.94,82.925,82.925,116400000.0
2009-11-18 03:20:00,82.93,82.945,82.92,82.935,129000000.0
2009-11-18 03:21:00,82.935,82.94,82.92,82.925,188100000.0
2009-11-18 03:22:00,82.935,82.975,82.93,82.97,138400000.0
2009-11-18 03:23:00,82.965,82.97,82.93,82.94,311400000.0
2009-11-18 03:24:00,82.945,82.945,82.93,82.93,65000000.0
2009-11-18 03:25:00,82.92,82.92,82.905,82.905,152700000.0
2009-11-18 03:26:00,82.905,82.915,82.895,82.91,197600000.0
2009-11-18 03:27:00,82.905,82.93,82.905,82.93,52000000.0
2009-11-18 03:28:00,82.93,82.93,82.91,82.91,59200000.0
2009-11-18 03:29:00,82.915,82.925,82.915,82.925,32800000.0
2009-11-18 03:30:00,82.935,82.95,82.925,82.945,119600000.0
2009-11-18 03:31:00,82.945,82.945,82.925,82.935,103000000.0
2009-11-18 03:32:00,82.935,82.935,82.925,82.925,145000000.0
2009-11-18 03:33:00,82.92,82.92,82.905,82.915,116000000.0
2009-11-18 03:34:00,82.92,82.92,82.9,82.905,57700000.0
2009-11-18 03:35:00,82.9,82.93,82.9,82.925,109600000.0
2009-11-18 03:36:00,82.915,82.925,82.915,82.92,29600000.0
2009-11-18 03:37:00,82.915,82.92,82.91,82.915,72100000.0
2009-11-18 03:38:00,82.915,82.915,82.895,82.9,65800000.0
2009-11-18 03:39:00,82.9,82.9,82.865,82.865,97600000.0
2009-11-18 03:40:00,82.87,82.87,82.84,82.865,168000000.0
2009-11-18 03:41:00,82.865,82.87,82.835,82.84,156800000.0
2009-11-18 03:42:00,82.84,82.885,82.84,82.87,80400000.0
2009-11-18 03:43:00,82.87,82.88,82.87,82.875,72000000.0
2009-11-18 03:44:00,82.875,82.89,82.875,82.885,76200000.0
2009-11-18 03:45:00,82.885,82.895,82.88,82.895,64800000.0
2009-11-18 03:46:00,82.895,82.905,82.89,82.895,107000000.0
2009-11-18 03:47:00,82.895,82.905,82.875,82.875,155000000.0
2009-11-18 03:48:00,82.875,82.885,82.845,82.865,105800000.0
2009-11-18 03:49:00,82.87,82.875,82.865,82.875,88800000.0
2009-11-18 03:50:00,82.875,82.875,82.825,82.85,151600000.0
2009-11-18 03:51:00,82.85,82.86,82.85,82.86,150800000.0
2009-11-18 03:52:00,82.865,82.87,82.85,82.85,142900000.0
2009-11-18 03:53:00,82.85,82.855,82.845,82.845,50800000.0
2009-11-18 03:54:00,82.85,82.855,82.83,82.83,68400000.0
2009-11-18 03:55:00,82.84,82.84,82.83,82.835,52900000.0
2009-11-18 03:56:00,82.84,82.84,82.765,82.765,319300000.0
2009-11-18 03:57:00,82.765,82.785,82.76,82.775,248300000.0
2009-11-18 03:58:00,82.78,82.805,82.775,82.795,130400000.0
2009-11-18 03:59:00,82.795,82.805,82.79,82.79,151800000.0
2009-11-18 04:00:00,82.79,82.815,82.79,82.805,208700000.0
2009-11-18 04:01:00,82.805,82.82,82.805,82.82,166800000.0
2009-11-18 04:02:00,82.835,82.835,82.815,82.815,34600000.0
2009-11-18 04:03:00,82.81,82.825,82.805,82.825,103600000.0
2009-11-18 04:04:00,82.83,82.83,82.805,82.825,112900000.0
2009-11-18 04:05:00,82.82,82.825,82.82,82.825,45000000.0
2009-11-18 04:06:00,82.825,82.83,82.8,82.82,104400000.0
2009-11-18 04:07:00,82.82,82.835,82.82,82.825,161100000.0
2009-11-18 04:08:00,82.825,82.83,82.815,82.83,86100000.0
2009-11-18 04:09:00,82.83,82.83,82.795,82.8,160200000.0
2009-11-18 04:10:00,82.795,82.81,82.79,82.81,93400000.0
2009-11-18 04:11:00,82.81,82.85,82.81,82.845,154200000.0
2009-11-18 04:12:00,82.85,82.85,82.84,82.85,99400000.0
2009-11-18 04:13:00,82.845,82.87,82.845,82.86,117200000.0
2009-11-18 04:14:00,82.855,82.885,82.845,82.875,271100000.0
2009-11-18 04:15:00,82.87,82.875,82.855,82.865,290500000.0
2009-11-18 04:16:00,82.87,82.88,82.86,82.86,174400000.0
2009-11-18 04:17:00,82.86,82.895,82.86,82.895,123200000.0
2009-11-18 04:18:00,82.89,82.9,82.885,82.89,175200000.0
2009-11-18 04:19:00,82.89,82.9,82.885,82.9,195200000.0
2009-11-18 04:20:00,82.905,82.905,82.87,82.88,233900000.0
2009-11-18 04:21:00,82.88,82.905,82.88,82.9,132800000.0
2009-11-18 04:22:00,82.9,82.905,82.88,82.885,132000000.0
2009-11-18 04:23:00,82.89,82.9,82.88,82.9,164800000.0
2009-11-18 04:24:00,82.89,82.89,82.88,82.89,57600000.0
2009-11-18 04:25:00,82.885,82.91,82.885,82.9,86400000.0
2009-11-18 04:26:00,82.9,82.9,82.865,82.865,120000000.0
2009-11-18 04:27:00,82.865,82.87,82.855,82.865,150100000.0
2009-11-18 04:28:00,82.865,82.885,82.865,82.87,181800000.0
2009-11-18 04:29:00,82.875,82.875,82.87,82.875,17600000.0
2009-11-18 04:30:00,82.88,82.885,82.87,82.88,60900000.0
2009-11-18 04:31:00,82.885,82.89,82.875,82.89,48900000.0
2009-11-18 04:32:00,82.89,82.89,82.875,82.875,30400000.0
2009-11-18 04:33:00,82.87,82.89,82.87,82.875,85000000.0
2009-11-18 04:34:00,82.88,82.88,82.845,82.85,217500000.0
2009-11-18 04:35:00,82.85,82.86,82.85,82.855,88800000.0
2009-11-18 04:36:00,82.85,82.86,82.85,82.86,44600000.0
2009-11-18 04:37:00,82.85,82.855,82.845,82.85,29800000.0
2009-11-18 04:38:00,82.84,82.85,82.825,82.835,135700000.0
2009-11-18 04:39:00,82.835,82.84,82.835,82.835,24900000.0
2009-11-18 04:40:00,82.835,82.85,82.835,82.845,45900000.0
2009-11-18 04:41:00,82.84,82.84,82.815,82.825,93200000.0
2009-11-18 04:42:00,82.83,82.845,82.825,82.845,48000000.0
2009-11-18 04:43:00,82.84,82.845,82.835,82.845,32900000.0
2009-11-18 04:44:00,82.84,82.845,82.84,82.845,24800000.0
2009-11-18 04:45:00,82.845,82.845,82.84,82.84,9600000.0
2009-11-18 04:46:00,82.845,82.845,82.84,82.845,12000000.0
2009-11-18 04:47:00,82.845,82.845,82.835,82.845,40000000.0
2009-11-18 04:48:00,82.845,82.845,82.835,82.835,68000000.0
2009-11-18 04:49:00,82.835,82.85,82.835,82.835,68000000.0
2009-11-18 04:50:00,82.84,82.84,82.82,82.835,139500000.0
2009-11-18 04:51:00,82.835,82.835,82.83,82.835,34600000.0
2009-11-18 04:52:00,82.84,82.845,82.835,82.845,37400000.0
2009-11-18 04:53:00,82.84,82.845,82.835,82.835,106300000.0
2009-11-18 04:54:00,82.84,82.84,82.825,82.83,69100000.0
2009-11-18 04:55:00,82.825,82.835,82.82,82.83,101700000.0
2009-11-18 04:56:00,82.835,82.855,82.83,82.85,52800000.0
2009-11-18 04:57:00,82.855,82.855,82.85,82.855,20800000.0
2009-11-18 04:58:00,82.86,82.86,82.855,82.86,13000000.0
2009-11-18 04:59:00,82.85,82.855,82.85,82.855,13600000.0
2009-11-18 05:00:00,82.85,82.855,82.83,82.83,107300000.0
2009-11-18 05:01:00,82.83,82.855,82.83,82.855,110000000.0
2009-11-18 05:02:00,82.845,82.86,82.845,82.855,46400000.0
2009-11-18 05:03:00,82.86,82.86,82.86,82.86,4800000.0
2009-11-18 05:04:00,82.86,82.86,82.85,82.85,14400000.0
2009-11-18 05:05:00,82.85,82.865,82.85,82.865,27200000.0
2009-11-18 05:06:00,82.865,82.865,82.865,82.865,5600000.0
2009-11-18 05:07:00,82.87,82.87,82.865,82.87,13600000.0
2009-11-18 05:08:00,82.87,82.87,82.87,82.87,7200000.0
2009-11-18 05:09:00,82.87,82.875,82.865,82.865,40800000.0
2009-11-18 05:10:00,82.865,82.875,82.855,82.865,33800000.0
2009-11-18 05:11:00,82.865,82.865,82.845,82.845,70400000.0
2009-11-18 05:12:00,82.845,82.855,82.825,82.825,100200000.0
2009-11-18 05:13:00,82.82,82.83,82.81,82.815,92800000.0
2009-11-18 05:14:00,82.815,82.835,82.81,82.825,110100000.0
2009-11-18 05:15:00,82.83,82.835,82.825,82.83,26400000.0
2009-11-18 05:16:00,82.835,82.835,82.83,82.835,12000000.0
2009-11-18 05:17:00,82.835,82.85,82.835,82.84,109600000.0
2009-11-18 05:18:00,82.84,82.84,82.835,82.84,40800000.0
2009-11-18 05:19:00,82.84,82.84,82.825,82.825,29600000.0
2009-11-18 05:20:00,82.825,82.825,82.825,82.825,24800000.0
2009-11-18 05:21:00,82.8,82.801,82.783,82.801,143200000.0
2009-11-18 05:22:00,82.825,82.825,82.825,82.825,4800000.0
2009-11-18 05:23:00,82.815,82.83,82.815,82.815,28000000.0
2009-11-18 05:24:00,82.82,82.82,82.815,82.82,16800000.0
2009-11-18 05:25:00,82.82,82.845,82.82,82.835,125600000.0
2009-11-18 05:26:00,82.83,82.835,82.825,82.835,19200000.0
2009-11-18 05:27:00,82.84,82.84,82.825,82.825,79200000.0
2009-11-18 05:28:00,82.83,82.83,82.8,82.805,117700000.0
2009-11-18 05:29:00,82.805,82.815,82.8,82.81,18400000.0
2009-11-18 05:30:00,82.805,82.81,82.8,82.805,35300000.0
2009-11-18 05:31:00,82.795,82.795,82.775,82.775,157600000.0
2009-11-18 05:32:00,82.775,82.775,82.755,82.765,98600000.0
2009-11-18 05:33:00,82.765,82.77,82.755,82.76,71200000.0
2009-11-18 05:34:00,82.76,82.765,82.745,82.745,64000000.0
2009-11-18 05:35:00,82.75,82.75,82.71,82.735,162400000.0
2009-11-18 05:36:00,82.735,82.745,82.695,82.71,238500000.0
2009-11-18 05:37:00,82.71,82.735,82.7,82.725,237200000.0
2009-11-18 05:38:00,82.725,82.735,82.725,82.725,97600000.0
2009-11-18 05:39:00,82.725,82.735,82.71,82.73,104800000.0
2009-11-18 05:40:00,82.735,82.735,82.71,82.715,138600000.0
2009-11-18 05:41:00,82.715,82.715,82.7,82.71,168000000.0
2009-11-18 05:42:00,82.715,82.745,82.715,82.735,133700000.0
2009-11-18 05:43:00,82.73,82.745,82.73,82.74,103400000.0
2009-11-18 05:44:00,82.75,82.755,82.735,82.74,116200000.0
2009-11-18 05:45:00,82.745,82.765,82.745,82.755,49600000.0
2009-11-18 05:46:00,82.76,82.765,82.75,82.765,50000000.0
2009-11-18 05:47:00,82.77,82.79,82.765,82.77,57800000.0
2009-11-18 05:48:00,82.775,82.78,82.765,82.77,126000000.0
2009-11-18 05:49:00,82.77,82.785,82.77,82.775,41600000.0
2009-11-18 05:50:00,82.77,82.775,82.77,82.775,30400000.0
2009-11-18 05:51:00,82.77,82.775,82.77,82.775,24000000.0
2009-11-18 05:52:00,82.77,82.77,82.74,82.74,116000000.0
2009-11-18 05:53:00,82.74,82.75,82.735,82.745,116000000.0
2009-11-18 05:54:00,82.745,82.745,82.73,82.735,52000000.0
2009-11-18 05:55:00,82.735,82.745,82.735,82.74,53600000.0
2009-11-18 05:56:00,82.735,82.74,82.725,82.74,96000000.0
2009-11-18 05:57:00,82.735,82.76,82.735,82.74,132800000.0
2009-11-18 05:58:00,82.74,82.745,82.73,82.74,178100000.0
2009-11-18 05:59:00,82.74,82.74,82.73,82.74,28100000.0
2009-11-18 06:00:00,82.74,82.75,82.73,82.75,110500000.0
2009-11-18 06:01:00,82.745,82.75,82.73,82.73,49600000.0
2009-11-18 06:02:00,82.73,82.745,82.72,82.74,67200000.0
2009-11-18 06:03:00,82.74,82.75,82.73,82.74,35200000.0
2009-11-18 06:04:00,82.745,82.75,82.72,82.725,167600000.0
2009-11-18 06:05:00,82.72,82.72,82.7,82.7,136000000.0
2009-11-18 06:06:00,82.7,82.715,82.69,82.69,167500000.0
2009-11-18 06:07:00,82.69,82.72,82.685,82.705,125300000.0
2009-11-18 06:08:00,82.71,82.71,82.69,82.71,141200000.0
2009-11-18 06:09:00,82.705,82.705,82.695,82.7,80800000.0
2009-11-18 06:10:00,82.705,82.705,82.695,82.705,40100000.0
2009-11-18 06:11:00,82.705,82.705,82.69,82.7,26600000.0
2009-11-18 06:12:00,82.69,82.7,82.69,82.7,40000000.0
2009-11-18 06:13:00,82.705,82.715,82.685,82.69,44200000.0
2009-11-18 06:14:00,82.685,82.695,82.68,82.69,201000000.0
2009-11-18 06:15:00,82.69,82.69,82.67,82.685,87700000.0
2009-11-18 06:16:00,82.685,82.69,82.665,82.68,136000001.0
2009-11-18 06:17:00,82.675,82.685,82.675,82.675,145600000.0
2009-11-18 06:18:00,82.675,82.675,82.665,82.665,133800000.0
2009-11-18 06:19:00,82.665,82.69,82.665,82.67,261400000.0
2009-11-18 06:20:00,82.67,82.69,82.66,82.69,195000000.0
2009-11-18 06:21:00,82.685,82.71,82.68,82.69,167000000.0
2009-11-18 06:22:00,82.685,82.695,82.67,82.68,215100000.0
2009-11-18 06:23:00,82.68,82.685,82.68,82.68,29600000.0
2009-11-18 06:24:00,82.68,82.7,82.68,82.7,148400000.0
2009-11-18 06:25:00,82.7,82.735,82.695,82.725,201000000.0
2009-11-18 06:26:00,82.725,82.745,82.715,82.715,156600000.0
2009-11-18 06:27:00,82.715,82.72,82.71,82.71,99200000.0
2009-11-18 06:28:00,82.71,82.715,82.695,82.705,102700000.0
2009-11-18 06:29:00,82.705,82.71,82.695,82.7,90000000.0
2009-11-18 06:30:00,82.7,82.715,82.7,82.705,168800000.0
2009-11-18 06:31:00,82.7,82.72,82.7,82.705,99600000.0
2009-11-18 06:32:00,82.705,82.715,82.705,82.71,91200000.0
2009-11-18 06:33:00,82.715,82.735,82.715,82.73,81600000.0
2009-11-18 06:34:00,82.73,82.73,82.71,82.72,176800000.0
2009-11-18 06:35:00,82.72,82.725,82.715,82.715,71200000.0
2009-11-18 06:36:00,82.715,82.725,82.715,82.725,43400000.0
2009-11-18 06:37:00,82.725,82.73,82.71,82.72,222900000.0
2009-11-18 06:38:00,82.72,82.73,82.72,82.73,80800000.0
2009-11-18 06:39:00,82.73,82.74,82.725,82.73,62500000.0
2009-11-18 06:40:00,82.73,82.74,82.725,82.74,88000000.0
2009-11-18 06:41:00,82.735,82.745,82.73,82.735,136200000.0
2009-11-18 06:42:00,82.735,82.74,82.73,82.735,69600000.0
2009-11-18 06:43:00,82.735,82.735,82.73,82.735,80000000.0
2009-11-18 06:44:00,82.735,82.74,82.725,82.735,47000000.0
2009-11-18 06:45:00,82.73,82.75,82.725,82.745,92600000.0
2009-11-18 06:46:00,82.745,82.745,82.725,82.73,52800000.0
2009-11-18 06:47:00,82.73,82.75,82.73,82.745,109500000.0
2009-11-18 06:48:00,82.75,82.77,82.745,82.77,167800000.0
2009-11-18 06:49:00,82.77,82.77,82.77,82.77,31200000.0
2009-11-18 06:50:00,82.77,82.775,82.76,82.775,56100000.0
2009-11-18 06:51:00,82.775,82.81,82.77,82.795,107300000.0
2009-11-18 06:52:00,82.795,82.795,82.775,82.795,139200000.0
2009-11-18 06:53:00,82.795,82.805,82.78,82.78,133600000.0
2009-11-18 06:54:00,82.78,82.78,82.775,82.78,61800000.0
2009-11-18 06:55:00,82.78,82.78,82.78,82.78,7200000.0
2009-11-18 06:56:00,82.78,82.78,82.775,82.78,48000000.0
2009-11-18 06:57:00,82.78,82.785,82.775,82.775,48800000.0
2009-11-18 06:58:00,82.78,82.785,82.775,82.78,85600000.0
2009-11-18 06:59:00,82.78,82.815,82.78,82.815,110500000.0
2009-11-18 07:00:00,82.815,82.83,82.805,82.815,288100000.0
2009-11-18 07:01:00,82.82,82.82,82.785,82.79,190200000.0
2009-11-18 07:02:00,82.79,82.8,82.785,82.8,60800000.0
2009-11-18 07:03:00,82.795,82.8,82.785,82.785,107200000.0
2009-11-18 07:04:00,82.785,82.79,82.78,82.785,109300000.0
2009-11-18 07:05:00,82.785,82.79,82.78,82.79,169199999.0
2009-11-18 07:06:00,82.79,82.79,82.77,82.77,175700000.0
2009-11-18 07:07:00,82.77,82.8,82.77,82.79,178300000.0
2009-11-18 07:08:00,82.79,82.79,82.775,82.78,189600000.0
2009-11-18 07:09:00,82.78,82.78,82.76,82.78,278800000.0
2009-11-18 07:10:00,82.78,82.78,82.775,82.775,169000000.0
2009-11-18 07:11:00,82.78,82.78,82.765,82.775,124400000.0
2009-11-18 07:12:00,82.775,82.775,82.755,82.76,124000000.0
2009-11-18 07:13:00,82.76,82.77,82.755,82.77,190200000.0
2009-11-18 07:14:00,82.765,82.77,82.755,82.765,101400000.0
2009-11-18 07:15:00,82.78,82.78,82.735,82.76,276700000.0
2009-11-18 07:16:00,82.76,82.77,82.755,82.755,66500000.0
2009-11-18 07:17:00,82.755,82.755,82.75,82.75,25000000.0
2009-11-18 07:18:00,82.755,82.755,82.75,82.755,16800000.0
2009-11-18 07:19:00,82.75,82.765,82.74,82.74,100000000.0
2009-11-18 07:20:00,82.74,82.75,82.735,82.74,193200000.0
2009-11-18 07:21:00,82.735,82.765,82.735,82.76,118500000.0
2009-11-18 07:22:00,82.76,82.765,82.755,82.76,27200000.0
2009-11-18 07:23:00,82.765,82.79,82.76,82.79,32800000.0
2009-11-18 07:24:00,82.79,82.79,82.78,82.79,84100000.0
2009-11-18 07:25:00,82.79,82.79,82.775,82.785,36400000.0
2009-11-18 07:26:00,82.78,82.785,82.78,82.785,55200000.0
2009-11-18 07:27:00,82.79,82.79,82.78,82.78,21600000.0
2009-11-18 07:28:00,82.78,82.785,82.775,82.775,20800000.0
2009-11-18 07:29:00,82.775,82.78,82.77,82.78,33800000.0
2009-11-18 07:30:00,82.775,82.785,82.775,82.785,115300000.0
2009-11-18 07:31:00,82.785,82.785,82.775,82.785,120000000.0
2009-11-18 07:32:00,82.78,82.78,82.77,82.78,140800000.0
2009-11-18 07:33:00,82.78,82.78,82.775,82.78,19300000.0
2009-11-18 07:34:00,82.785,82.785,82.765,82.765,152500000.0
2009-11-18 07:35:00,82.765,82.795,82.76,82.79,312300000.0
2009-11-18 07:36:00,82.795,82.795,82.765,82.775,317100000.0
2009-11-18 07:37:00,82.78,82.795,82.775,82.78,73200000.0
2009-11-18 07:38:00,82.78,82.815,82.775,82.81,42000000.0
2009-11-18 07:39:00,82.82,82.825,82.805,82.815,78100000.0
2009-11-18 07:40:00,82.815,82.82,82.805,82.805,39200000.0
2009-11-18 07:41:00,82.805,82.81,82.795,82.795,113800000.0
2009-11-18 07:42:00,82.795,82.825,82.795,82.8,122500000.0
2009-11-18 07:43:00,82.795,82.815,82.79,82.805,206000000.0
2009-11-18 07:44:00,82.805,82.825,82.805,82.82,113100000.0
2009-11-18 07:45:00,82.815,82.815,82.805,82.81,118000000.0
2009-11-18 07:46:00,82.81,82.83,82.805,82.83,202000000.0
2009-11-18 07:47:00,82.84,82.845,82.82,82.82,140200000.0
2009-11-18 07:48:00,82.83,82.845,82.83,82.845,182800000.0
2009-11-18 07:49:00,82.85,82.865,82.845,82.85,189600000.0
2009-11-18 07:50:00,82.85,82.89,82.845,82.88,176800000.0
2009-11-18 07:51:00,82.89,82.89,82.87,82.88,189200000.0
2009-11-18 07:52:00,82.88,82.88,82.86,82.865,70400000.0
2009-11-18 07:53:00,82.865,82.865,82.86,82.865,21600000.0
2009-11-18 07:54:00,82.865,82.87,82.855,82.87,29600000.0
2009-11-18 07:55:00,82.875,82.875,82.87,82.87,10400000.0
2009-11-18 07:56:00,82.865,82.87,82.85,82.85,69000000.0
2009-11-18 07:57:00,82.855,82.86,82.85,82.86,42800000.0
2009-11-18 07:58:00,82.86,82.87,82.855,82.855,38500000.0
2009-11-18 07:59:00,82.855,82.855,82.845,82.845,89500000.0
2009-11-18 08:00:00,82.85,82.855,82.845,82.845,83300000.0
2009-11-18 08:01:00,82.845,82.855,82.83,82.845,341700000.0
2009-11-18 08:02:00,82.845,82.85,82.84,82.845,184100000.0
2009-11-18 08:03:00,82.845,82.845,82.835,82.845,35600000.0
2009-11-18 08:04:00,82.845,82.855,82.845,82.85,61600000.0
2009-11-18 08:05:00,82.85,82.855,82.835,82.835,43600000.0
2009-11-18 08:06:00,82.84,82.84,82.835,82.835,27200000.0
2009-11-18 08:07:00,82.835,82.84,82.825,82.825,70800000.0
2009-11-18 08:08:00,82.825,82.835,82.825,82.835,31200000.0
2009-11-18 08:09:00,82.84,82.84,82.84,82.84,4800000.0
2009-11-18 08:10:00,82.835,82.865,82.83,82.865,108200000.0
2009-11-18 08:11:00,82.87,82.875,82.845,82.865,247500000.0
2009-11-18 08:12:00,82.87,82.875,82.835,82.835,116200000.0
2009-11-18 08:13:00,82.845,82.845,82.835,82.835,46400000.0
2009-11-18 08:14:00,82.83,82.845,82.83,82.835,63300000.0
2009-11-18 08:15:00,82.84,82.865,82.835,82.86,204600000.0
2009-11-18 08:16:00,82.86,82.86,82.84,82.84,195600000.0
2009-11-18 08:17:00,82.835,82.85,82.835,82.84,118100000.0
2009-11-18 08:18:00,82.835,82.845,82.835,82.84,100200000.0
2009-11-18 08:19:00,82.84,82.86,82.84,82.85,217800000.0
2009-11-18 08:20:00,82.85,82.85,82.825,82.845,198099999.0
2009-11-18 08:21:00,82.845,82.855,82.835,82.84,120500000.0
2009-11-18 08:22:00,82.84,82.84,82.825,82.835,126200000.0
2009-11-18 08:23:00,82.845,82.855,82.835,82.855,96200000.0
2009-11-18 08:24:00,82.855,82.855,82.845,82.845,28000000.0
2009-11-18 08:25:00,82.845,82.85,82.83,82.845,76700000.0
2009-11-18 08:26:00,82.845,82.855,82.84,82.855,136200000.0
2009-11-18 08:27:00,82.855,82.855,82.835,82.845,99200000.0
2009-11-18 08:28:00,82.84,82.855,82.835,82.845,165900000.0
2009-11-18 08:29:00,82.86,82.875,82.85,82.875,121600000.0
2009-11-18 08:30:00,82.865,82.905,82.86,82.89,167400000.0
2009-11-18 08:31:00,82.89,82.89,82.85,82.86,190300000.0
2009-11-18 08:32:00,82.86,82.87,82.845,82.86,274200000.0
2009-11-18 08:33:00,82.85,82.86,82.85,82.86,93600000.0
2009-11-18 08:34:00,82.86,82.86,82.84,82.84,190400000.0
2009-11-18 08:35:00,82.84,82.855,82.84,82.855,57600000.0
2009-11-18 08:36:00,82.855,82.87,82.855,82.855,71400000.0
2009-11-18 08:37:00,82.855,82.86,82.84,82.84,56800000.0
2009-11-18 08:38:00,82.845,82.855,82.82,82.825,173100000.0
2009-11-18 08:39:00,82.82,82.84,82.82,82.84,163100000.0
2009-11-18 08:40:00,82.84,82.845,82.825,82.825,208800000.0
2009-11-18 08:41:00,82.825,82.83,82.815,82.815,85900000.0
2009-11-18 08:42:00,82.815,82.825,82.815,82.82,59400000.0
2009-11-18 08:43:00,82.82,82.86,82.82,82.86,140200000.0
2009-11-18 08:44:00,82.865,82.875,82.865,82.865,120800000.0
2009-11-18 08:45:00,82.865,82.875,82.865,82.87,96000000.0
2009-11-18 08:46:00,82.87,82.875,82.865,82.87,83400000.0
2009-11-18 08:47:00,82.875,82.885,82.86,82.885,129200000.0
2009-11-18 08:48:00,82.885,82.91,82.88,82.895,122500000.0
2009-11-18 08:49:00,82.895,82.895,82.865,82.875,198800000.0
2009-11-18 08:50:00,82.875,82.9,82.86,82.875,407400000.0
2009-11-18 08:51:00,82.87,82.895,82.87,82.895,302600000.0
2009-11-18 08:52:00,82.895,82.895,82.88,82.885,133500000.0
2009-11-18 08:53:00,82.885,82.895,82.87,82.885,164000000.0
2009-11-18 08:54:00,82.89,82.9,82.875,82.895,151200000.0
2009-11-18 08:55:00,82.895,82.895,82.885,82.885,27200000.0
2009-11-18 08:56:00,82.88,82.89,82.87,82.88,332000000.0
2009-11-18 08:57:00,82.88,82.9,82.88,82.89,171800000.0
2009-11-18 08:58:00,82.89,82.905,82.885,82.905,34400000.0
2009-11-18 08:59:00,82.915,82.925,82.905,82.91,247300000.0
2009-11-18 09:00:00,82.91,82.97,82.91,82.94,444900000.0
2009-11-18 09:01:00,82.945,82.96,82.925,82.935,239700000.0
2009-11-18 09:02:00,82.935,82.975,82.92,82.955,146500000.0
2009-11-18 09:03:00,82.955,82.985,82.955,82.975,261100000.0
2009-11-18 09:04:00,82.975,83.0,82.965,83.0,298700000.0
2009-11-18 09:05:00,83.0,83.03,82.99,83.02,137200000.0
2009-11-18 09:06:00,83.025,83.025,82.995,83.01,436100000.0
2009-11-18 09:07:00,83.005,83.01,82.96,82.965,367200000.0
2009-11-18 09:08:00,82.965,82.985,82.96,82.965,297600000.0
2009-11-18 09:09:00,82.97,83.005,82.965,82.995,277700000.0
2009-11-18 09:10:00,82.995,83.005,82.965,82.97,419700000.0
2009-11-18 09:11:00,82.97,82.985,82.955,82.975,261500000.0
2009-11-18 09:12:00,82.975,82.99,82.965,82.97,231100000.0
2009-11-18 09:13:00,82.975,82.985,82.95,82.95,252200000.0
2009-11-18 09:14:00,82.95,82.97,82.935,82.955,299700000.0
2009-11-18 09:15:00,82.95,82.965,82.945,82.955,385400001.0
2009-11-18 09:16:00,82.955,82.965,82.935,82.935,246599999.0
2009-11-18 09:17:00,82.935,82.95,82.915,82.95,379100000.0
2009-11-18 09:18:00,82.955,82.96,82.945,82.955,257100000.0
2009-11-18 09:19:00,82.955,82.955,82.935,82.935,160700000.0
2009-11-18 09:20:00,82.94,82.94,82.905,82.915,334399998.0
2009-11-18 09:21:00,82.92,82.92,82.885,82.905,217100000.0
2009-11-18 09:22:00,82.905,82.905,82.88,82.89,319100000.0
2009-11-18 09:23:00,82.89,82.905,82.89,82.905,122200000.0
2009-11-18 09:24:00,82.91,82.93,82.91,82.915,100600000.0
2009-11-18 09:25:00,82.915,82.925,82.905,82.915,187500000.0
2009-11-18 09:26:00,82.915,82.925,82.905,82.915,164800000.0
2009-11-18 09:27:00,82.915,82.95,82.905,82.95,203300000.0
2009-11-18 09:28:00,82.95,82.965,82.945,82.95,113000000.0
2009-11-18 09:29:00,82.95,82.955,82.945,82.95,76300000.0
2009-11-18 09:30:00,82.95,82.965,82.95,82.96,172100000.0
2009-11-18 09:31:00,82.96,82.97,82.955,82.955,147200000.0
2009-11-18 09:32:00,82.95,82.955,82.94,82.94,228400000.0
2009-11-18 09:33:00,82.935,82.94,82.915,82.915,177100000.0
2009-11-18 09:34:00,82.92,82.92,82.905,82.915,190800000.0
2009-11-18 09:35:00,82.915,82.915,82.88,82.885,317400000.0
2009-11-18 09:36:00,82.88,82.915,82.88,82.905,181800000.0
2009-11-18 09:37:00,82.905,82.91,82.89,82.89,217800000.0
2009-11-18 09:38:00,82.89,82.895,82.87,82.87,323100000.0
2009-11-18 09:39:00,82.87,82.885,82.865,82.885,260800000.0
2009-11-18 09:40:00,82.885,82.89,82.88,82.88,41000000.0
2009-11-18 09:41:00,82.885,82.895,82.885,82.895,128500000.0
2009-11-18 09:42:00,82.895,82.915,82.885,82.905,304000000.0
2009-11-18 09:43:00,82.905,82.91,82.9,82.9,60100000.0
2009-11-18 09:44:00,82.9,82.905,82.88,82.885,310000000.0
2009-11-18 09:45:00,82.885,82.895,82.88,82.88,65300000.0
2009-11-18 09:46:00,82.88,82.89,82.875,82.885,176600000.0
2009-11-18 09:47:00,82.885,82.885,82.865,82.865,114100000.0
2009-11-18 09:48:00,82.865,82.865,82.855,82.855,46700000.0
2009-11-18 09:49:00,82.85,82.85,82.82,82.82,279699999.0
2009-11-18 09:50:00,82.815,82.825,82.81,82.81,140900000.0
2009-11-18 09:51:00,82.815,82.83,82.805,82.83,191400000.0
2009-11-18 09:52:00,82.83,82.87,82.83,82.87,145700000.0
2009-11-18 09:53:00,82.865,82.88,82.86,82.875,262100000.0
2009-11-18 09:54:00,82.875,82.88,82.845,82.86,250100000.0
2009-11-18 09:55:00,82.86,82.88,82.86,82.88,198700000.0
2009-11-18 09:56:00,82.88,82.895,82.875,82.875,71000000.0
2009-11-18 09:57:00,82.875,82.915,82.875,82.915,230600000.0
2009-11-18 09:58:00,82.915,82.935,82.905,82.925,196000000.0
2009-11-18 09:59:00,82.925,82.94,82.915,82.925,233300000.0
2009-11-18 10:00:00,82.925,82.955,82.915,82.95,354000000.0
2009-11-18 10:01:00,82.95,82.965,82.94,82.965,209400000.0
2009-11-18 10:02:00,82.965,82.995,82.965,82.98,437099999.0
2009-11-18 10:03:00,82.985,83.005,82.95,82.95,328800000.0
2009-11-18 10:04:00,82.95,82.985,82.95,82.97,212400001.0
2009-11-18 10:05:00,82.97,82.985,82.955,82.965,275300000.0
2009-11-18 10:06:00,82.96,82.985,82.955,82.97,278500000.0
2009-11-18 10:07:00,82.97,82.98,82.96,82.98,305600000.0
2009-11-18 10:08:00,82.98,83.015,82.975,83.01,237200000.0
2009-11-18 10:09:00,83.01,83.025,83.0,83.01,457900000.0
2009-11-18 10:10:00,83.01,83.025,82.99,83.02,328600000.0
2009-11-18 10:11:00,83.02,83.03,82.975,82.98,425000000.0
2009-11-18 10:12:00,82.975,82.985,82.93,82.975,319100000.0
2009-11-18 10:13:00,82.975,82.98,82.95,82.96,232400000.0
2009-11-18 10:14:00,82.96,82.96,82.93,82.93,337799999.0
2009-11-18 10:15:00,82.93,82.955,82.93,82.94,230600000.0
2009-11-18 10:16:00,82.935,82.95,82.935,82.945,159500000.0
2009-11-18 10:17:00,82.95,82.96,82.935,82.945,204400000.0
2009-11-18 10:18:00,82.945,82.96,82.93,82.955,195600000.0
2009-11-18 10:19:00,82.95,82.955,82.94,82.955,138000000.0
2009-11-18 10:20:00,82.95,82.975,82.93,82.975,391000000.0
2009-11-18 10:21:00,82.975,82.985,82.955,82.955,154700000.0
2009-11-18 10:22:00,82.955,82.99,82.955,82.98,161800000.0
2009-11-18 10:23:00,82.975,82.995,82.975,82.99,137000000.0
2009-11-18 10:24:00,82.99,83.0,82.965,82.995,288000000.0
2009-11-18 10:25:00,83.0,83.0,82.985,82.99,84800000.0
2009-11-18 10:26:00,82.985,82.985,82.975,82.985,316299998.0
2009-11-18 10:27:00,82.99,82.99,82.98,82.985,113300000.0
2009-11-18 10:28:00,82.985,82.995,82.975,82.985,172500000.0
2009-11-18 10:29:00,82.995,82.995,82.975,82.975,198600000.0
2009-11-18 10:30:00,82.975,82.985,82.97,82.985,240200000.0
2009-11-18 10:31:00,82.985,83.005,82.975,83.0,257400000.0
2009-11-18 10:32:00,83.005,83.01,82.985,83.0,163400000.0
2009-11-18 10:33:00,83.0,83.03,83.0,83.03,228200000.0
2009-11-18 10:34:00,83.03,83.065,83.02,83.05,229400000.0
2009-11-18 10:35:00,83.05,83.06,83.04,83.045,248100000.0
2009-11-18 10:36:00,83.04,83.045,83.0,83.01,297300000.0
2009-11-18 10:37:00,83.01,83.02,83.005,83.015,184700000.0
2009-11-18 10:38:00,83.02,83.05,83.01,83.035,381100000.0
2009-11-18 10:39:00,83.035,83.055,83.03,83.05,155200000.0
2009-11-18 10:40:00,83.055,83.055,83.045,83.05,122400000.0
2009-11-18 10:41:00,83.05,83.05,83.025,83.025,197800000.0
2009-11-18 10:42:00,83.03,83.04,83.025,83.025,126800000.0
2009-11-18 10:43:00,83.02,83.05,83.02,83.045,241100000.0
2009-11-18 10:44:00,83.05,83.065,83.03,83.03,138400000.0
2009-11-18 10:45:00,83.035,83.055,83.03,83.04,344600000.0
2009-11-18 10:46:00,83.04,83.045,83.03,83.04,247900000.0
2009-11-18 10:47:00,83.04,83.095,83.025,83.095,334500000.0
2009-11-18 10:48:00,83.095,83.1,83.07,83.075,248300000.0
2009-11-18 10:49:00,83.075,83.085,83.065,83.08,369400000.0
2009-11-18 10:50:00,83.08,83.105,83.07,83.105,406800000.0
2009-11-18 10:51:00,83.105,83.105,83.075,83.08,420600000.0
2009-11-18 10:52:00,83.08,83.1,83.065,83.065,545000000.0
2009-11-18 10:53:00,83.07,83.07,83.04,83.04,409900001.0
2009-11-18 10:54:00,83.04,83.055,83.035,83.055,529100000.0
2009-11-18 10:55:00,83.055,83.105,83.055,83.095,299800000.0
2009-11-18 10:56:00,83.095,83.115,83.075,83.08,395499999.0
2009-11-18 10:57:00,83.08,83.08,83.05,83.06,249200000.0
2009-11-18 10:58:00,83.06,83.06,83.045,83.055,109200000.0
2009-11-18 10:59:00,83.06,83.06,83.035,83.045,99600000.0
2009-11-18 11:00:00,83.045,83.05,83.015,83.015,311200000.0
2009-11-18 11:01:00,83.02,83.025,83.0,83.01,319300000.0
2009-11-18 11:02:00,83.01,83.015,83.005,83.01,128700000.0
2009-11-18 11:03:00,83.005,83.035,83.0,83.03,233600000.0
2009-11-18 11:04:00,83.03,83.035,83.0,83.0,297100000.0
2009-11-18 11:05:00,83.005,83.025,83.005,83.02,199300000.0
2009-11-18 11:06:00,83.02,83.02,82.98,82.98,273000000.0
2009-11-18 11:07:00,82.98,82.995,82.98,82.985,255500000.0
2009-11-18 11:08:00,82.98,83.03,82.98,83.025,311800000.0
2009-11-18 11:09:00,83.025,83.03,83.015,83.02,352200000.0
2009-11-18 11:10:00,83.03,83.03,83.0,83.0,218600000.0
2009-11-18 11:11:00,83.005,83.015,82.99,82.99,235600000.0
2009-11-18 11:12:00,82.99,83.025,82.99,83.005,190800000.0
2009-11-18 11:13:00,83.005,83.005,82.995,83.0,151300000.0
2009-11-18 11:14:00,83.0,83.01,82.995,83.0,119200000.0
2009-11-18 11:15:00,83.0,83.02,82.99,83.02,235799999.0
2009-11-18 11:16:00,83.015,83.015,83.005,83.01,157800000.0
2009-11-18 11:17:00,83.01,83.025,82.99,82.99,358100000.0
2009-11-18 11:18:00,82.995,83.015,82.995,83.005,131600000.0
2009-11-18 11:19:00,83.005,83.03,82.99,83.015,314100000.0
2009-11-18 11:20:00,83.015,83.035,83.0,83.035,266800000.0
2009-11-18 11:21:00,83.03,83.055,83.03,83.045,404100000.0
2009-11-18 11:22:00,83.045,83.065,83.045,83.065,194000000.0
2009-11-18 11:23:00,83.065,83.1,83.06,83.1,198000000.0
2009-11-18 11:24:00,83.1,83.135,83.1,83.115,232000000.0
2009-11-18 11:25:00,83.115,83.15,83.11,83.14,467800001.0
2009-11-18 11:26:00,83.135,83.135,83.095,83.095,502500000.0
2009-11-18 11:27:00,83.095,83.115,83.09,83.09,221700000.0
2009-11-18 11:28:00,83.095,83.1,83.075,83.075,399899997.0
2009-11-18 11:29:00,83.075,83.095,83.07,83.09,314900000.0
2009-11-18 11:30:00,83.09,83.09,83.05,83.065,319800000.0
2009-11-18 11:31:00,83.065,83.085,83.055,83.085,467900000.0
2009-11-18 11:32:00,83.085,83.1,83.07,83.085,414000000.0
2009-11-18 11:33:00,83.085,83.12,83.08,83.105,393500000.0
2009-11-18 11:34:00,83.11,83.13,83.105,83.12,273200000.0
2009-11-18 11:35:00,83.12,83.13,83.105,83.115,388200000.0
2009-11-18 11:36:00,83.12,83.135,83.1,83.11,243000000.0
2009-11-18 11:37:00,83.11,83.115,83.095,83.1,230700000.0
2009-11-18 11:38:00,83.1,83.115,83.095,83.1,314300000.0
2009-11-18 11:39:00,83.1,83.115,83.08,83.08,368000000.0
2009-11-18 11:40:00,83.085,83.1,83.045,83.06,244300000.0
2009-11-18 11:41:00,83.06,83.075,83.055,83.075,206100000.0
2009-11-18 11:42:00,83.075,83.075,83.04,83.04,225800000.0
2009-11-18 11:43:00,83.04,83.07,83.04,83.07,200000000.0
2009-11-18 11:44:00,83.065,83.09,83.06,83.085,106900000.0
2009-11-18 11:45:00,83.085,83.09,83.075,83.08,181500000.0
2009-11-18 11:46:00,83.085,83.095,83.075,83.09,108600000.0
2009-11-18 11:47:00,83.085,83.085,83.055,83.055,124900000.0
2009-11-18 11:48:00,83.055,83.085,83.055,83.085,173400000.0
2009-11-18 11:49:00,83.085,83.09,83.085,83.085,54900000.0
2009-11-18 11:50:00,83.085,83.085,83.08,83.085,29600000.0
2009-11-18 11:51:00,83.085,83.09,83.06,83.06,97200000.0
2009-11-18 11:52:00,83.06,83.065,83.05,83.055,276600000.0
2009-11-18 11:53:00,83.055,83.07,83.045,83.045,185600000.0
2009-11-18 11:54:00,83.045,83.05,83.03,83.04,158500000.0
2009-11-18 11:55:00,83.045,83.065,83.035,83.065,258300000.0
2009-11-18 11:56:00,83.065,83.075,83.055,83.065,197500000.0
2009-11-18 11:57:00,83.06,83.08,83.06,83.075,135600000.0
2009-11-18 11:58:00,83.075,83.105,83.055,83.085,226000000.0
2009-11-18 11:59:00,83.095,83.115,83.08,83.08,370500000.0
2009-11-18 12:00:00,83.08,83.085,83.06,83.08,401900000.0
2009-11-18 12:01:00,83.08,83.085,83.07,83.085,198300000.0
2009-11-18 12:02:00,83.085,83.09,83.075,83.085,200200000.0
2009-11-18 12:03:00,83.085,83.1,83.08,83.085,132200000.0
2009-11-18 12:04:00,83.09,83.095,83.075,83.08,185300000.0
2009-11-18 12:05:00,83.08,83.095,83.065,83.065,240500000.0
2009-11-18 12:06:00,83.07,83.09,83.055,83.065,304000001.0
2009-11-18 12:07:00,83.06,83.065,83.045,83.06,378900000.0
2009-11-18 12:08:00,83.05,83.065,83.05,83.05,148000000.0
2009-11-18 12:09:00,83.055,83.09,83.055,83.09,89700000.0
2009-11-18 12:10:00,83.095,83.115,83.08,83.11,203800000.0
2009-11-18 12:11:00,83.105,83.105,83.09,83.095,206500000.0
2009-11-18 12:12:00,83.095,83.1,83.065,83.07,373500000.0
2009-11-18 12:13:00,83.065,83.07,83.05,83.055,193400000.0
2009-11-18 12:14:00,83.055,83.06,83.025,83.055,376299999.0
2009-11-18 12:15:00,83.055,83.1,83.055,83.08,218600000.0
2009-11-18 12:16:00,83.08,83.1,83.075,83.085,155600000.0
2009-11-18 12:17:00,83.08,83.1,83.075,83.09,265600000.0
2009-11-18 12:18:00,83.08,83.1,83.08,83.095,252800000.0
2009-11-18 12:19:00,83.095,83.12,83.085,83.09,382100000.0
2009-11-18 12:20:00,83.09,83.105,83.065,83.07,441600000.0
2009-11-18 12:21:00,83.07,83.095,83.06,83.095,510000001.0
2009-11-18 12:22:00,83.09,83.095,83.06,83.065,268200000.0
2009-11-18 12:23:00,83.05,83.07,83.05,83.065,212700000.0
2009-11-18 12:24:00,83.06,83.065,83.05,83.06,121500000.0
2009-11-18 12:25:00,83.055,83.09,83.04,83.09,175400000.0
2009-11-18 12:26:00,83.09,83.12,83.065,83.095,284200000.0
2009-11-18 12:27:00,83.095,83.12,83.085,83.115,190100000.0
2009-11-18 12:28:00,83.115,83.115,83.085,83.095,165000000.0
2009-11-18 12:29:00,83.09,83.115,83.06,83.11,273200000.0
2009-11-18 12:30:00,83.12,83.145,83.1,83.145,237400000.0
2009-11-18 12:31:00,83.145,83.16,83.14,83.14,269000000.0
2009-11-18 12:32:00,83.135,83.14,83.125,83.125,185900000.0
2009-11-18 12:33:00,83.125,83.13,83.1,83.11,307000000.0
2009-11-18 12:34:00,83.11,83.115,83.105,83.11,74800000.0
2009-11-18 12:35:00,83.115,83.125,83.115,83.12,46000000.0
2009-11-18 12:36:00,83.12,83.14,83.12,83.135,196100000.0
2009-11-18 12:37:00,83.135,83.16,83.135,83.155,277300000.0
2009-11-18 12:38:00,83.155,83.18,83.155,83.16,269300000.0
2009-11-18 12:39:00,83.16,83.175,83.15,83.155,226000000.0
2009-11-18 12:40:00,83.155,83.155,83.105,83.135,381600000.0
2009-11-18 12:41:00,83.135,83.155,83.13,83.155,200800000.0
2009-11-18 12:42:00,83.155,83.155,83.135,83.14,200200000.0
2009-11-18 12:43:00,83.135,83.135,83.115,83.13,254400000.0
2009-11-18 12:44:00,83.13,83.13,83.12,83.125,91600000.0
2009-11-18 12:45:00,83.125,83.125,83.115,83.115,173200000.0
2009-11-18 12:46:00,83.115,83.12,83.115,83.12,25600000.0
2009-11-18 12:47:00,83.115,83.125,83.115,83.125,22600000.0
2009-11-18 12:48:00,83.12,83.135,83.11,83.115,166400000.0
2009-11-18 12:49:00,83.12,83.125,83.12,83.125,154600000.0
2009-11-18 12:50:00,83.125,83.145,83.125,83.145,243700000.0
2009-11-18 12:51:00,83.145,83.155,83.12,83.12,264100000.0
2009-11-18 12:52:00,83.12,83.125,83.115,83.12,82600000.0
2009-11-18 12:53:00,83.115,83.125,83.115,83.125,176700000.0
2009-11-18 12:54:00,83.125,83.125,83.115,83.12,51200000.0
2009-11-18 12:55:00,83.115,83.115,83.095,83.095,61400000.0
2009-11-18 12:56:00,83.09,83.1,83.09,83.095,139100000.0
2009-11-18 12:57:00,83.095,83.115,83.095,83.115,112600000.0
2009-11-18 12:58:00,83.115,83.115,83.1,83.105,140700000.0
2009-11-18 12:59:00,83.105,83.135,83.105,83.135,149700000.0
2009-11-18 13:00:00,83.135,83.135,83.115,83.12,83400000.0
2009-11-18 13:01:00,83.115,83.125,83.115,83.115,48800000.0
2009-11-18 13:02:00,83.115,83.115,83.1,83.11,35600000.0
2009-11-18 13:03:00,83.11,83.115,83.1,83.11,41000000.0
2009-11-18 13:04:00,83.105,83.12,83.1,83.11,133500000.0
2009-11-18 13:05:00,83.11,83.14,83.1,83.14,218500000.0
2009-11-18 13:06:00,83.135,83.135,83.095,83.1,352600000.0
2009-11-18 13:07:00,83.105,83.115,83.1,83.1,176400000.0
2009-11-18 13:08:00,83.11,83.12,83.1,83.105,273700000.0
2009-11-18 13:09:00,83.105,83.11,83.105,83.105,66400000.0
2009-11-18 13:10:00,83.1,83.115,83.095,83.105,172300000.0
2009-11-18 13:11:00,83.11,83.12,83.09,83.115,233500000.0
2009-11-18 13:12:00,83.115,83.125,83.11,83.11,79200000.0
2009-11-18 13:13:00,83.11,83.125,83.11,83.125,308900000.0
2009-11-18 13:14:00,83.12,83.125,83.105,83.11,255000000.0
2009-11-18 13:15:00,83.11,83.12,83.105,83.105,144700000.0
2009-11-18 13:16:00,83.11,83.115,83.1,83.105,196600000.0
2009-11-18 13:17:00,83.105,83.105,83.08,83.095,165200000.0
2009-11-18 13:18:00,83.095,83.13,83.085,83.125,309400000.0
2009-11-18 13:19:00,83.125,83.14,83.125,83.14,43300000.0
2009-11-18 13:20:00,83.14,83.14,83.13,83.135,66200000.0
2009-11-18 13:21:00,83.14,83.145,83.135,83.14,44800000.0
2009-11-18 13:22:00,83.14,83.14,83.125,83.125,83600000.0
2009-11-18 13:23:00,83.125,83.145,83.125,83.135,50100000.0
2009-11-18 13:24:00,83.135,83.165,83.13,83.15,161100000.0
2009-11-18 13:25:00,83.15,83.17,83.15,83.17,92100000.0
2009-11-18 13:26:00,83.17,83.17,83.15,83.155,186800000.0
2009-11-18 13:27:00,83.155,83.165,83.14,83.15,210600000.0
2009-11-18 13:28:00,83.155,83.185,83.155,83.165,339400000.0
2009-11-18 13:29:00,83.165,83.165,83.15,83.16,192100000.0
2009-11-18 13:30:00,83.16,83.165,83.15,83.155,179000000.0
2009-11-18 13:31:00,83.15,83.165,83.15,83.16,316900000.0
2009-11-18 13:32:00,83.16,83.165,83.145,83.145,306200000.0
2009-11-18 13:33:00,83.15,83.18,83.15,83.155,240500000.0
2009-11-18 13:34:00,83.15,83.165,83.15,83.15,158700000.0
2009-11-18 13:35:00,83.15,83.15,83.135,83.15,159900000.0
2009-11-18 13:36:00,83.15,83.165,83.145,83.145,167600000.0
2009-11-18 13:37:00,83.15,83.15,83.13,83.135,112200000.0
2009-11-18 13:38:00,83.135,83.145,83.12,83.125,141100000.0
2009-11-18 13:39:00,83.125,83.14,83.12,83.125,102100000.0
2009-11-18 13:40:00,83.125,83.135,83.12,83.135,56300000.0
2009-11-18 13:41:00,83.135,83.14,83.115,83.115,154200000.0
2009-11-18 13:42:00,83.12,83.145,83.11,83.13,136600000.0
2009-11-18 13:43:00,83.13,83.135,83.11,83.11,196500000.0
2009-11-18 13:44:00,83.11,83.15,83.11,83.14,211600000.0
2009-11-18 13:45:00,83.14,83.155,83.135,83.135,193300000.0
2009-11-18 13:46:00,83.14,83.145,83.135,83.14,86200000.0
2009-11-18 13:47:00,83.14,83.145,83.14,83.14,33800000.0
2009-11-18 13:48:00,83.14,83.165,83.14,83.15,133300000.0
2009-11-18 13:49:00,83.15,83.15,83.13,83.13,117700000.0
2009-11-18 13:50:00,83.135,83.155,83.13,83.155,148800000.0
2009-11-18 13:51:00,83.165,83.17,83.155,83.155,326900000.0
2009-11-18 13:52:00,83.155,83.165,83.14,83.145,125600000.0
2009-11-18 13:53:00,83.145,83.16,83.145,83.145,171300000.0
2009-11-18 13:54:00,83.145,83.145,83.135,83.14,207500000.0
2009-11-18 13:55:00,83.14,83.14,83.115,83.12,91500000.0
2009-11-18 13:56:00,83.12,83.12,83.115,83.12,24000000.0
2009-11-18 13:57:00,83.12,83.12,83.11,83.11,29600000.0
2009-11-18 13:58:00,83.11,83.11,83.105,83.105,19200000.0
2009-11-18 13:59:00,83.105,83.115,83.095,83.115,113600000.0
2009-11-18 14:00:00,83.11,83.12,83.1,83.12,300900000.0
2009-11-18 14:01:00,83.12,83.135,83.12,83.13,142400000.0
2009-11-18 14:02:00,83.13,83.14,83.13,83.135,64500000.0
2009-11-18 14:03:00,83.135,83.155,83.135,83.135,93600000.0
2009-11-18 14:04:00,83.135,83.135,83.115,83.135,224500000.0
2009-11-18 14:05:00,83.135,83.145,83.13,83.135,420200009.0
2009-11-18 14:06:00,83.135,83.145,83.135,83.145,91500000.0
2009-11-18 14:07:00,83.145,83.15,83.13,83.14,160500000.0
2009-11-18 14:08:00,83.14,83.14,83.125,83.13,118000000.0
2009-11-18 14:09:00,83.125,83.135,83.095,83.105,153800000.0
2009-11-18 14:10:00,83.105,83.115,83.1,83.105,93800000.0
2009-11-18 14:11:00,83.105,83.11,83.1,83.105,129800000.0
2009-11-18 14:12:00,83.105,83.105,83.105,83.105,74400000.0
2009-11-18 14:13:00,83.1,83.11,83.095,83.105,161800000.0
2009-11-18 14:14:00,83.105,83.11,83.105,83.105,9800000.0
2009-11-18 14:15:00,83.11,83.13,83.105,83.13,186200000.0
2009-11-18 14:16:00,83.135,83.14,83.12,83.125,244600001.0
2009-11-18 14:17:00,83.125,83.135,83.125,83.135,330700000.0
2009-11-18 14:18:00,83.12,83.12,83.095,83.095,105200000.0
2009-11-18 14:19:00,83.095,83.1,83.095,83.1,102300000.0
2009-11-18 14:20:00,83.105,83.115,83.105,83.115,121400000.0
2009-11-18 14:21:00,83.115,83.12,83.11,83.115,38400000.0
2009-11-18 14:22:00,83.115,83.12,83.095,83.095,205400000.0
2009-11-18 14:23:00,83.095,83.11,83.09,83.11,200000000.0
2009-11-18 14:24:00,83.11,83.12,83.11,83.11,27300000.0
2009-11-18 14:25:00,83.1,83.125,83.1,83.125,195400000.0
2009-11-18 14:26:00,83.125,83.14,83.115,83.12,193500001.0
2009-11-18 14:27:00,83.115,83.145,83.115,83.135,165200000.0
2009-11-18 14:28:00,83.135,83.155,83.13,83.135,221400000.0
2009-11-18 14:29:00,83.135,83.135,83.125,83.135,125800000.0
2009-11-18 14:30:00,83.135,83.145,83.115,83.135,487000001.0
2009-11-18 14:31:00,83.135,83.135,83.115,83.115,196200000.0
2009-11-18 14:32:00,83.12,83.135,83.12,83.125,138100000.0
2009-11-18 14:33:00,83.125,83.145,83.12,83.12,110600000.0
2009-11-18 14:34:00,83.12,83.13,83.105,83.105,306500000.0
2009-11-18 14:35:00,83.105,83.115,83.105,83.105,169400000.0
2009-11-18 14:36:00,83.105,83.135,83.1,83.125,187100000.0
2009-11-18 14:37:00,83.13,83.135,83.125,83.13,164900000.0
2009-11-18 14:38:00,83.135,83.135,83.12,83.125,188700000.0
2009-11-18 14:39:00,83.125,83.135,83.12,83.125,162999999.0
2009-11-18 14:40:00,83.125,83.135,83.125,83.135,185600000.0
2009-11-18 14:41:00,83.135,83.14,83.12,83.125,227600000.0
2009-11-18 14:42:00,83.125,83.17,83.125,83.15,287400000.0
2009-11-18 14:43:00,83.15,83.15,83.135,83.135,171600000.0
2009-11-18 14:44:00,83.14,83.17,83.135,83.155,346800000.0
2009-11-18 14:45:00,83.155,83.155,83.145,83.155,289400000.0
2009-11-18 14:46:00,83.16,83.16,83.14,83.145,209300000.0
2009-11-18 14:47:00,83.145,83.16,83.145,83.16,90600000.0
2009-11-18 14:48:00,83.16,83.17,83.15,83.155,79300000.0
2009-11-18 14:49:00,83.155,83.165,83.14,83.145,145600000.0
2009-11-18 14:50:00,83.14,83.155,83.14,83.15,133500000.0
2009-11-18 14:51:00,83.155,83.16,83.145,83.16,139100000.0
2009-11-18 14:52:00,83.165,83.165,83.155,83.16,154200000.0
2009-11-18 14:53:00,83.155,83.16,83.135,83.145,221000000.0
2009-11-18 14:54:00,83.135,83.15,83.135,83.14,116600000.0
2009-11-18 14:55:00,83.14,83.165,83.14,83.165,106500000.0
2009-11-18 14:56:00,83.17,83.185,83.145,83.145,360200000.0
2009-11-18 14:57:00,83.145,83.145,83.125,83.13,128800000.0
2009-11-18 14:58:00,83.14,83.175,83.135,83.175,125000000.0
2009-11-18 14:59:00,83.175,83.18,83.165,83.17,196100000.0
2009-11-18 15:00:00,83.175,83.185,83.165,83.165,358200000.0
2009-11-18 15:01:00,83.165,83.185,83.16,83.175,471399999.0
2009-11-18 15:02:00,83.175,83.21,83.175,83.19,510800000.0
2009-11-18 15:03:00,83.19,83.215,83.19,83.205,659299997.0
2009-11-18 15:04:00,83.205,83.225,83.2,83.205,188099999.0
2009-11-18 15:05:00,83.205,83.21,83.195,83.21,177900000.0
2009-11-18 15:06:00,83.21,83.215,83.2,83.205,209600000.0
2009-11-18 15:07:00,83.2,83.215,83.195,83.2,124200000.0
2009-11-18 15:08:00,83.205,83.215,83.205,83.21,230800000.0
2009-11-18 15:09:00,83.215,83.22,83.195,83.195,270000000.0
2009-11-18 15:10:00,83.2,83.225,83.185,83.22,345000000.0
2009-11-18 15:11:00,83.22,83.25,83.215,83.215,303400000.0
2009-11-18 15:12:00,83.22,83.245,83.215,83.24,267500000.0
2009-11-18 15:13:00,83.235,83.235,83.205,83.21,297700000.0
2009-11-18 15:14:00,83.21,83.22,83.205,83.22,195400000.0
2009-11-18 15:15:00,83.215,83.215,83.2,83.205,246299999.0
2009-11-18 15:16:00,83.205,83.205,83.185,83.185,151200000.0
2009-11-18 15:17:00,83.185,83.2,83.175,83.19,150400000.0
2009-11-18 15:18:00,83.185,83.185,83.175,83.175,90400000.0
2009-11-18 15:19:00,83.175,83.19,83.175,83.185,152000000.0
2009-11-18 15:20:00,83.185,83.185,83.165,83.175,202400000.0
2009-11-18 15:21:00,83.175,83.195,83.17,83.185,207400000.0
2009-11-18 15:22:00,83.18,83.18,83.165,83.165,79000000.0
2009-11-18 15:23:00,83.165,83.165,83.16,83.16,113000000.0
2009-11-18 15:24:00,83.165,83.165,83.155,83.16,140200000.0
2009-11-18 15:25:00,83.165,83.17,83.155,83.17,50400000.0
2009-11-18 15:26:00,83.165,83.165,83.15,83.16,340800001.0
2009-11-18 15:27:00,83.16,83.165,83.155,83.165,222400000.0
2009-11-18 15:28:00,83.165,83.165,83.15,83.155,170800000.0
2009-11-18 15:29:00,83.155,83.165,83.135,83.145,145800000.0
2009-11-18 15:30:00,83.135,83.135,82.975,83.015,422600000.0
2009-11-18 15:31:00,83.01,83.05,83.0,83.05,498200000.0
2009-11-18 15:32:00,83.055,83.09,83.01,83.09,442800000.0
2009-11-18 15:33:00,83.085,83.105,83.065,83.1,475700000.0
2009-11-18 15:34:00,83.1,83.165,83.1,83.155,599100000.0
2009-11-18 15:35:00,83.155,83.155,83.085,83.115,481400000.0
2009-11-18 15:36:00,83.12,83.13,83.105,83.13,342200000.0
2009-11-18 15:37:00,83.13,83.14,83.105,83.11,289900000.0
2009-11-18 15:38:00,83.11,83.12,83.07,83.105,244200000.0
2009-11-18 15:39:00,83.11,83.13,83.1,83.1,172500000.0
2009-11-18 15:40:00,83.095,83.095,83.04,83.06,258900000.0
2009-11-18 15:41:00,83.06,83.06,83.045,83.045,254300000.0
2009-11-18 15:42:00,83.06,83.06,83.03,83.04,254100000.0
2009-11-18 15:43:00,83.04,83.04,82.995,82.995,268700000.0
2009-11-18 15:44:00,82.995,83.01,82.96,82.965,312100000.0
2009-11-18 15:45:00,82.965,82.995,82.945,82.99,367700000.0
2009-11-18 15:46:00,82.99,82.99,82.93,82.94,328300000.0
2009-11-18 15:47:00,82.945,82.975,82.93,82.97,280600000.0
2009-11-18 15:48:00,82.975,82.975,82.935,82.945,183300000.0
2009-11-18 15:49:00,82.94,82.985,82.94,82.985,165600000.0
2009-11-18 15:50:00,82.975,82.99,82.97,82.99,102100000.0
2009-11-18 15:51:00,82.99,83.03,82.99,83.03,193800000.0
2009-11-18 15:52:00,83.03,83.03,83.01,83.025,157300000.0
2009-11-18 15:53:00,83.025,83.025,82.995,82.995,177800000.0
2009-11-18 15:54:00,83.0,83.045,82.995,83.005,214900000.0
2009-11-18 15:55:00,83.005,83.015,82.985,83.01,271900000.0
2009-11-18 15:56:00,83.01,83.035,82.995,83.015,263100000.0
2009-11-18 15:57:00,83.02,83.045,83.01,83.035,257800000.0
2009-11-18 15:58:00,83.03,83.05,83.015,83.035,216100000.0
2009-11-18 15:59:00,83.035,83.045,83.025,83.045,198600000.0
2009-11-18 16:00:00,83.04,83.04,83.02,83.035,216700000.0
2009-11-18 16:01:00,83.045,83.06,83.025,83.025,363600000.0
2009-11-18 16:02:00,83.03,83.085,83.025,83.025,309600000.0
2009-11-18 16:03:00,83.025,83.025,82.985,82.985,332300000.0
2009-11-18 16:04:00,82.985,82.995,82.95,82.975,237300000.0
2009-11-18 16:05:00,82.975,83.01,82.975,83.0,224900000.0
2009-11-18 16:06:00,83.0,83.045,83.0,83.035,329700000.0
2009-11-18 16:07:00,83.035,83.085,83.025,83.025,389000000.0
2009-11-18 16:08:00,83.03,83.03,83.0,83.01,175900000.0
2009-11-18 16:09:00,83.005,83.065,83.0,83.05,176700000.0
2009-11-18 16:10:00,83.05,83.07,83.025,83.05,227800000.0
2009-11-18 16:11:00,83.05,83.065,83.025,83.025,159200000.0
2009-11-18 16:12:00,83.025,83.03,82.995,83.015,154400000.0
2009-11-18 16:13:00,83.015,83.035,83.005,83.025,182800000.0
2009-11-18 16:14:00,83.03,83.065,83.03,83.05,114500000.0
2009-11-18 16:15:00,83.05,83.075,82.995,83.045,319800000.0
2009-11-18 16:16:00,83.045,83.07,83.015,83.025,366400000.0
2009-11-18 16:17:00,83.025,83.065,83.02,83.03,369200000.0
2009-11-18 16:18:00,83.03,83.065,83.015,83.055,400100000.0
2009-11-18 16:19:00,83.06,83.105,83.03,83.095,400500000.0
2009-11-18 16:20:00,83.085,83.1,83.06,83.08,270200000.0
2009-11-18 16:21:00,83.08,83.1,83.06,83.075,361100000.0
2009-11-18 16:22:00,83.07,83.09,83.055,83.065,320000000.0
2009-11-18 16:23:00,83.065,83.085,83.055,83.075,230100000.0
2009-11-18 16:24:00,83.08,83.105,83.06,83.075,325300000.0
2009-11-18 16:25:00,83.075,83.105,83.06,83.105,291400000.0
2009-11-18 16:26:00,83.11,83.11,83.075,83.085,380000000.0
2009-11-18 16:27:00,83.08,83.08,83.025,83.045,321700000.0
2009-11-18 16:28:00,83.045,83.095,83.045,83.08,284900000.0
2009-11-18 16:29:00,83.07,83.085,83.045,83.06,267600000.0
2009-11-18 16:30:00,83.065,83.08,83.025,83.035,377200000.0
2009-11-18 16:31:00,83.03,83.045,83.005,83.01,277000001.0
2009-11-18 16:32:00,83.01,83.015,82.98,83.005,409000000.0
2009-11-18 16:33:00,83.005,83.015,82.965,82.995,424000000.0
2009-11-18 16:34:00,82.99,82.99,82.955,82.96,395400000.0
2009-11-18 16:35:00,82.955,82.975,82.935,82.955,341700000.0
2009-11-18 16:36:00,82.955,82.965,82.945,82.955,228000000.0
2009-11-18 16:37:00,82.955,82.975,82.945,82.97,290100000.0
2009-11-18 16:38:00,82.975,82.975,82.955,82.965,232500000.0
2009-11-18 16:39:00,82.965,82.99,82.945,82.945,312800000.0
2009-11-18 16:40:00,82.945,82.955,82.935,82.945,272200000.0
2009-11-18 16:41:00,82.945,83.0,82.945,82.985,347700000.0
2009-11-18 16:42:00,82.985,83.045,82.98,83.035,349800000.0
2009-11-18 16:43:00,83.035,83.07,83.035,83.055,398800000.0
2009-11-18 16:44:00,83.055,83.06,83.015,83.06,360200000.0
2009-11-18 16:45:00,83.055,83.08,83.035,83.075,290600000.0
2009-11-18 16:46:00,83.065,83.105,83.065,83.07,336100000.0
2009-11-18 16:47:00,83.08,83.105,83.055,83.09,340200000.0
2009-11-18 16:48:00,83.09,83.105,83.05,83.065,506500000.0
2009-11-18 16:49:00,83.065,83.1,83.055,83.06,379900000.0
2009-11-18 16:50:00,83.055,83.075,83.02,83.06,546500000.0
2009-11-18 16:51:00,83.06,83.06,83.02,83.02,501199999.0
2009-11-18 16:52:00,83.025,83.035,82.925,82.945,466199999.0
2009-11-18 16:53:00,82.945,82.955,82.89,82.925,526700000.0
2009-11-18 16:54:00,82.92,82.94,82.86,82.94,397200000.0
2009-11-18 16:55:00,82.935,82.95,82.925,82.945,507800000.0
2009-11-18 16:56:00,82.945,82.99,82.945,82.965,375100000.0
2009-11-18 16:57:00,82.965,82.975,82.93,82.97,529300000.0
2009-11-18 16:58:00,82.975,82.975,82.91,82.91,425200000.0
2009-11-18 16:59:00,82.905,82.97,82.905,82.965,445400000.0
2009-11-18 17:00:00,82.955,82.98,82.93,82.965,394500000.0
2009-11-18 17:01:00,82.975,83.005,82.965,83.0,252200000.0
2009-11-18 17:02:00,83.0,83.005,82.935,82.945,469800000.0
2009-11-18 17:03:00,82.95,82.95,82.86,82.86,515900000.0
2009-11-18 17:04:00,82.865,82.89,82.85,82.87,379400000.0
2009-11-18 17:05:00,82.87,82.89,82.85,82.865,392800000.0
2009-11-18 17:06:00,82.865,82.905,82.865,82.875,354200000.0
2009-11-18 17:07:00,82.875,82.915,82.875,82.895,354600000.0
2009-11-18 17:08:00,82.895,82.895,82.865,82.885,250200000.0
2009-11-18 17:09:00,82.89,82.905,82.89,82.895,208000000.0
2009-11-18 17:10:00,82.895,82.895,82.875,82.885,364200000.0
2009-11-18 17:11:00,82.885,82.89,82.835,82.835,711700000.0
2009-11-18 17:12:00,82.835,82.835,82.795,82.8,453500000.0
2009-11-18 17:13:00,82.8,82.845,82.795,82.835,501000000.0
2009-11-18 17:14:00,82.835,82.845,82.815,82.825,458800000.0
2009-11-18 17:15:00,82.825,82.855,82.825,82.855,450600000.0
2009-11-18 17:16:00,82.855,82.875,82.855,82.865,383800000.0
2009-11-18 17:17:00,82.865,82.865,82.855,82.86,174200000.0
2009-11-18 17:18:00,82.86,82.865,82.84,82.855,320200000.0
2009-11-18 17:19:00,82.855,82.91,82.855,82.89,211500000.0
2009-11-18 17:20:00,82.89,82.91,82.87,82.87,203400000.0
2009-11-18 17:21:00,82.87,82.905,82.865,82.9,256300000.0
2009-11-18 17:22:00,82.895,82.895,82.865,82.87,229900000.0
2009-11-18 17:23:00,82.88,82.885,82.865,82.875,423200000.0
2009-11-18 17:24:00,82.875,82.9,82.87,82.9,419700000.0
2009-11-18 17:25:00,82.9,82.91,82.885,82.89,416100000.0
2009-11-18 17:26:00,82.89,82.91,82.875,82.9,280400000.0
2009-11-18 17:27:00,82.9,82.915,82.88,82.89,469600000.0
2009-11-18 17:28:00,82.885,82.905,82.865,82.9,550400000.0
2009-11-18 17:29:00,82.9,82.925,82.89,82.915,281600000.0
2009-11-18 17:30:00,82.925,82.945,82.865,82.895,447900000.0
2009-11-18 17:31:00,82.895,82.935,82.88,82.895,439400000.0
2009-11-18 17:32:00,82.9,82.925,82.895,82.905,380300000.0
2009-11-18 17:33:00,82.915,82.935,82.91,82.915,683000000.0
2009-11-18 17:34:00,82.915,82.94,82.905,82.925,465800000.0
2009-11-18 17:35:00,82.925,82.965,82.925,82.96,366500000.0
2009-11-18 17:36:00,82.955,82.97,82.945,82.96,195700000.0
2009-11-18 17:37:00,82.96,82.96,82.92,82.94,329100000.0
2009-11-18 17:38:00,82.94,82.98,82.94,82.975,273600000.0
2009-11-18 17:39:00,82.975,82.985,82.965,82.97,202800000.0
2009-11-18 17:40:00,82.965,83.035,82.965,83.035,299800000.0
2009-11-18 17:41:00,83.035,83.045,82.98,82.985,349500000.0
2009-11-18 17:42:00,82.985,83.015,82.975,83.005,227200000.0
2009-11-18 17:43:00,83.005,83.02,83.005,83.01,119200000.0
2009-11-18 17:44:00,83.005,83.045,83.0,83.04,298500000.0
2009-11-18 17:45:00,83.04,83.06,83.035,83.045,309300000.0
2009-11-18 17:46:00,83.045,83.06,83.035,83.055,211500000.0
2009-11-18 17:47:00,83.05,83.07,83.02,83.05,400900000.0
2009-11-18 17:48:00,83.05,83.06,83.035,83.06,362100000.0
2009-11-18 17:49:00,83.06,83.07,83.045,83.06,331400000.0
2009-11-18 17:50:00,83.065,83.07,83.045,83.05,252600000.0
2009-11-18 17:51:00,83.045,83.055,83.04,83.04,364100000.0
2009-11-18 17:52:00,83.05,83.05,83.03,83.035,303300000.0
2009-11-18 17:53:00,83.035,83.035,82.995,83.0,473800000.0
2009-11-18 17:54:00,83.0,83.03,83.0,83.03,278500000.0
2009-11-18 17:55:00,83.025,83.03,82.985,82.985,364000000.0
2009-11-18 17:56:00,82.985,83.01,82.965,82.99,402000000.0
2009-11-18 17:57:00,82.99,83.025,82.985,83.015,482699998.0
2009-11-18 17:58:00,83.015,83.025,83.0,83.025,208200000.0
2009-11-18 17:59:00,83.025,83.035,82.935,82.955,405000000.0
2009-11-18 18:00:00,82.955,82.97,82.94,82.96,327800000.0
2009-11-18 18:01:00,82.96,82.99,82.96,82.985,393100000.0
2009-11-18 18:02:00,82.985,83.01,82.975,83.005,241700000.0
2009-11-18 18:03:00,83.005,83.025,82.99,83.015,302900000.0
2009-11-18 18:04:00,83.015,83.04,83.0,83.0,273300000.0
2009-11-18 18:05:00,83.005,83.01,82.985,83.0,196800000.0
2009-11-18 18:06:00,83.0,83.03,82.99,83.025,229700000.0
2009-11-18 18:07:00,83.025,83.03,82.975,82.98,297800000.0
2009-11-18 18:08:00,82.985,82.985,82.92,82.925,362300000.0
2009-11-18 18:09:00,82.92,82.965,82.92,82.945,363599999.0
2009-11-18 18:10:00,82.945,82.945,82.93,82.935,247700000.0
2009-11-18 18:11:00,82.935,82.94,82.925,82.935,210299999.0
2009-11-18 18:12:00,82.935,82.94,82.92,82.925,120000000.0
2009-11-18 18:13:00,82.925,82.925,82.875,82.875,220300000.0
2009-11-18 18:14:00,82.885,82.89,82.845,82.89,509000000.0
2009-11-18 18:15:00,82.895,82.93,82.875,82.93,399700000.0
2009-11-18 18:16:00,82.93,83.005,82.925,82.99,256500000.0
2009-11-18 18:17:00,82.985,83.025,82.985,83.02,185100000.0
2009-11-18 18:18:00,83.025,83.07,83.02,83.065,390200000.0
2009-11-18 18:19:00,83.055,83.07,83.04,83.045,214100000.0
2009-11-18 18:20:00,83.035,83.035,82.985,82.985,293100000.0
2009-11-18 18:21:00,82.985,83.025,82.985,83.015,256800000.0
2009-11-18 18:22:00,83.015,83.02,82.995,83.015,475400000.0
2009-11-18 18:23:00,83.01,83.025,82.975,83.005,284100000.0
2009-11-18 18:24:00,83.005,83.01,82.975,82.98,309300000.0
2009-11-18 18:25:00,82.985,82.985,82.945,82.985,279400000.0
2009-11-18 18:26:00,82.985,83.035,82.975,83.035,391600000.0
2009-11-18 18:27:00,83.045,83.055,83.005,83.02,319000000.0
2009-11-18 18:28:00,83.025,83.025,83.005,83.005,170200000.0
2009-11-18 18:29:00,83.005,83.045,82.995,83.04,168100000.0
2009-11-18 18:30:00,83.045,83.06,83.045,83.055,344500000.0
2009-11-18 18:31:00,83.055,83.065,83.04,83.04,184000000.0
2009-11-18 18:32:00,83.04,83.04,82.995,83.015,317500001.0
2009-11-18 18:33:00,83.005,83.03,82.995,83.025,223900001.0
2009-11-18 18:34:00,83.025,83.055,83.015,83.055,256100000.0
2009-11-18 18:35:00,83.055,83.115,83.055,83.1,549900000.0
2009-11-18 18:36:00,83.105,83.115,83.065,83.065,598900000.0
2009-11-18 18:37:00,83.07,83.105,83.065,83.085,494500002.0
2009-11-18 18:38:00,83.095,83.105,83.085,83.09,388700000.0
2009-11-18 18:39:00,83.09,83.1,83.08,83.09,308200000.0
2009-11-18 18:40:00,83.09,83.11,83.075,83.1,291499998.0
2009-11-18 18:41:00,83.1,83.115,83.095,83.1,491600001.0
2009-11-18 18:42:00,83.1,83.13,83.1,83.115,241600000.0
2009-11-18 18:43:00,83.125,83.125,83.1,83.115,233000000.0
2009-11-18 18:44:00,83.115,83.16,83.115,83.155,326700000.0
2009-11-18 18:45:00,83.155,83.155,83.125,83.135,182600000.0
2009-11-18 18:46:00,83.13,83.14,83.11,83.12,257100000.0
2009-11-18 18:47:00,83.12,83.145,83.12,83.145,207400000.0
2009-11-18 18:48:00,83.145,83.155,83.12,83.12,146200000.0
2009-11-18 18:49:00,83.12,83.155,83.105,83.105,386600000.0
2009-11-18 18:50:00,83.11,83.145,83.105,83.145,198100000.0
2009-11-18 18:51:00,83.145,83.145,83.1,83.11,159200000.0
2009-11-18 18:52:00,83.11,83.11,83.11,83.11,24000000.0
2009-11-18 18:53:00,83.11,83.12,83.105,83.105,321500000.0
2009-11-18 18:54:00,83.115,83.145,83.11,83.13,278300000.0
2009-11-18 18:55:00,83.13,83.14,83.11,83.11,185200000.0
2009-11-18 18:56:00,83.11,83.16,83.11,83.135,302400000.0
2009-11-18 18:57:00,83.14,83.15,83.105,83.12,301200000.0
2009-11-18 18:58:00,83.12,83.125,83.095,83.095,380600001.0
2009-11-18 18:59:00,83.095,83.115,83.09,83.11,263100000.0
2009-11-18 19:00:00,83.115,83.12,83.105,83.115,313000000.0
2009-11-18 19:01:00,83.11,83.115,83.085,83.095,362900000.0
2009-11-18 19:02:00,83.095,83.095,83.075,83.08,293600000.0
2009-11-18 19:03:00,83.075,83.08,83.07,83.075,130800000.0
2009-11-18 19:04:00,83.075,83.085,83.065,83.075,356400000.0
2009-11-18 19:05:00,83.08,83.085,83.075,83.08,88500000.0
2009-11-18 19:06:00,83.085,83.135,83.085,83.125,261000000.0
2009-11-18 19:07:00,83.125,83.135,83.115,83.12,126400000.0
2009-11-18 19:08:00,83.12,83.13,83.115,83.13,114200000.0
2009-11-18 19:09:00,83.125,83.125,83.115,83.125,240300000.0
2009-11-18 19:10:00,83.125,83.135,83.12,83.12,71500000.0
2009-11-18 19:11:00,83.115,83.135,83.11,83.12,253500000.0
2009-11-18 19:12:00,83.12,83.12,83.11,83.11,137400000.0
2009-11-18 19:13:00,83.11,83.13,83.105,83.115,111500000.0
2009-11-18 19:14:00,83.115,83.125,83.115,83.12,85600000.0
2009-11-18 19:15:00,83.12,83.12,83.09,83.1,268500001.0
2009-11-18 19:16:00,83.1,83.1,83.07,83.08,264500000.0
2009-11-18 19:17:00,83.075,83.08,83.025,83.025,434400000.0
2009-11-18 19:18:00,83.025,83.03,83.0,83.01,314200000.0
2009-11-18 19:19:00,83.01,83.03,83.005,83.03,265600000.0
2009-11-18 19:20:00,83.025,83.035,83.015,83.015,428000000.0
2009-11-18 19:21:00,83.015,83.015,82.985,82.995,179600000.0
2009-11-18 19:22:00,83.01,83.02,82.995,83.005,244600000.0
2009-11-18 19:23:00,83.005,83.03,83.005,83.025,330200000.0
2009-11-18 19:24:00,83.015,83.035,82.995,83.015,424200000.0
2009-11-18 19:25:00,83.01,83.015,83.005,83.005,326200000.0
2009-11-18 19:26:00,83.005,83.005,82.965,82.965,384900000.0
2009-11-18 19:27:00,82.965,83.005,82.955,82.975,598000001.0
2009-11-18 19:28:00,82.98,82.98,82.955,82.975,358300000.0
2009-11-18 19:29:00,82.975,82.995,82.975,82.975,146300000.0
2009-11-18 19:30:00,82.975,82.975,82.96,82.975,143400000.0
2009-11-18 19:31:00,82.98,83.005,82.975,82.995,316000000.0
2009-11-18 19:32:00,82.99,83.005,82.99,82.995,108000000.0
2009-11-18 19:33:00,82.985,83.02,82.985,83.015,355000000.0
2009-11-18 19:34:00,83.02,83.025,82.995,83.005,232899998.0
2009-11-18 19:35:00,83.01,83.02,83.005,83.015,410700000.0
2009-11-18 19:36:00,83.015,83.03,83.005,83.02,299900000.0
2009-11-18 19:37:00,83.02,83.04,83.01,83.025,251700000.0
2009-11-18 19:38:00,83.025,83.035,83.02,83.025,118900000.0
2009-11-18 19:39:00,83.025,83.025,83.0,83.005,281800000.0
2009-11-18 19:40:00,83.005,83.025,83.005,83.015,148900000.0
2009-11-18 19:41:00,83.015,83.015,83.005,83.015,75600000.0
2009-11-18 19:42:00,83.015,83.025,83.015,83.015,95600000.0
2009-11-18 19:43:00,83.015,83.025,83.015,83.025,126900000.0
2009-11-18 19:44:00,83.025,83.045,83.025,83.035,132300000.0
2009-11-18 19:45:00,83.035,83.045,83.03,83.035,162900000.0
2009-11-18 19:46:00,83.035,83.065,83.03,83.055,98400000.0
2009-11-18 19:47:00,83.055,83.065,83.055,83.055,165000000.0
2009-11-18 19:48:00,83.055,83.06,83.03,83.04,477700000.0
2009-11-18 19:49:00,83.04,83.05,83.015,83.015,295600000.0
2009-11-18 19:50:00,83.02,83.035,83.015,83.02,226900000.0
2009-11-18 19:51:00,83.025,83.03,83.005,83.005,154900000.0
2009-11-18 19:52:00,83.005,83.01,83.0,83.005,259000000.0
2009-11-18 19:53:00,83.005,83.005,82.96,82.975,259300000.0
2009-11-18 19:54:00,82.975,82.985,82.94,82.95,333900000.0
2009-11-18 19:55:00,82.945,82.955,82.905,82.91,465700000.0
2009-11-18 19:56:00,82.91,82.925,82.905,82.91,499400001.0
2009-11-18 19:57:00,82.91,82.94,82.9,82.93,568400000.0
2009-11-18 19:58:00,82.94,82.94,82.915,82.935,442800000.0
2009-11-18 19:59:00,82.935,82.97,82.935,82.97,103400000.0
2009-11-18 20:00:00,82.97,82.975,82.945,82.955,228399999.0
2009-11-18 20:01:00,82.955,82.955,82.935,82.935,263200000.0
2009-11-18 20:02:00,82.935,82.94,82.905,82.925,426799999.0
2009-11-18 20:03:00,82.925,82.94,82.88,82.885,569200000.0
2009-11-18 20:04:00,82.885,82.91,82.885,82.895,311600000.0
2009-11-18 20:05:00,82.895,82.91,82.895,82.91,254000000.0
2009-11-18 20:06:00,82.91,82.92,82.9,82.915,190500000.0
2009-11-18 20:07:00,82.91,82.915,82.905,82.905,276600000.0
2009-11-18 20:08:00,82.905,82.91,82.885,82.895,205700000.0
2009-11-18 20:09:00,82.895,82.9,82.87,82.875,335200001.0
2009-11-18 20:10:00,82.875,82.895,82.875,82.89,388800000.0
2009-11-18 20:11:00,82.905,82.94,82.905,82.935,106900000.0
2009-11-18 20:12:00,82.935,82.94,82.905,82.92,245200000.0
2009-11-18 20:13:00,82.92,82.95,82.92,82.94,249700000.0
2009-11-18 20:14:00,82.94,82.94,82.89,82.91,341300002.0
2009-11-18 20:15:00,82.91,82.915,82.895,82.9,218800000.0
2009-11-18 20:16:00,82.9,82.905,82.885,82.905,164800000.0
2009-11-18 20:17:00,82.905,82.92,82.89,82.915,163000000.0
2009-11-18 20:18:00,82.915,82.93,82.91,82.91,306100000.0
2009-11-18 20:19:00,82.91,82.91,82.86,82.865,280300000.0
2009-11-18 20:20:00,82.88,82.885,82.86,82.865,420600001.0
2009-11-18 20:21:00,82.875,82.885,82.86,82.86,185400000.0
2009-11-18 20:22:00,82.855,82.88,82.845,82.875,300300000.0
2009-11-18 20:23:00,82.875,82.895,82.875,82.895,168000000.0
2009-11-18 20:24:00,82.895,82.895,82.885,82.885,147200000.0
2009-11-18 20:25:00,82.895,82.895,82.875,82.895,116200000.0
2009-11-18 20:26:00,82.895,82.935,82.895,82.935,183700000.0
2009-11-18 20:27:00,82.935,82.945,82.915,82.92,221900000.0
2009-11-18 20:28:00,82.92,82.93,82.91,82.925,117200000.0
2009-11-18 20:29:00,82.925,82.955,82.92,82.92,243200000.0
2009-11-18 20:30:00,82.92,82.945,82.915,82.94,409099997.0
2009-11-18 20:31:00,82.945,82.95,82.94,82.94,354400000.0
2009-11-18 20:32:00,82.94,82.94,82.93,82.93,90500000.0
2009-11-18 20:33:00,82.93,82.935,82.92,82.925,194799999.0
2009-11-18 20:34:00,82.925,82.94,82.885,82.895,127200000.0
2009-11-18 20:35:00,82.895,82.915,82.895,82.915,108400000.0
2009-11-18 20:36:00,82.91,82.91,82.905,82.905,31200000.0
2009-11-18 20:37:00,82.905,82.925,82.905,82.92,67800000.0
2009-11-18 20:38:00,82.92,82.935,82.915,82.92,99000000.0
2009-11-18 20:39:00,82.925,82.925,82.91,82.915,61700000.0
2009-11-18 20:40:00,82.915,82.94,82.915,82.935,90200000.0
2009-11-18 20:41:00,82.935,82.94,82.925,82.935,68800000.0
2009-11-18 20:42:00,82.925,82.935,82.905,82.905,74200000.0
2009-11-18 20:43:00,82.905,82.95,82.905,82.95,102900000.0
2009-11-18 20:44:00,82.95,82.95,82.945,82.945,34000000.0
2009-11-18 20:45:00,82.94,82.945,82.94,82.94,23200000.0
2009-11-18 20:46:00,82.94,82.95,82.93,82.935,196600000.0
2009-11-18 20:47:00,82.935,82.945,82.925,82.925,124700000.0
2009-11-18 20:48:00,82.925,82.925,82.915,82.915,84900000.0
2009-11-18 20:49:00,82.915,82.925,82.905,82.925,170900000.0
2009-11-18 20:50:00,82.925,82.925,82.915,82.915,59600000.0
2009-11-18 20:51:00,82.915,82.93,82.91,82.93,103100000.0
2009-11-18 20:52:00,82.93,82.945,82.93,82.94,65000000.0
2009-11-18 20:53:00,82.94,82.945,82.915,82.915,98500000.0
2009-11-18 20:54:00,82.925,82.925,82.915,82.915,42000000.0
2009-11-18 20:55:00,82.915,82.925,82.915,82.915,72800000.0
2009-11-18 20:56:00,82.915,82.915,82.91,82.915,29600000.0
2009-11-18 20:57:00,82.905,82.915,82.89,82.905,124700000.0
2009-11-18 20:58:00,82.905,82.915,82.895,82.905,75200000.0
2009-11-18 20:59:00,82.905,82.915,82.905,82.915,103200000.0
2009-11-18 21:00:00,82.915,82.925,82.915,82.925,25600000.0
2009-11-18 21:01:00,82.925,82.93,82.925,82.93,91300000.0
2009-11-18 21:02:00,82.925,82.945,82.915,82.945,116000000.0
2009-11-18 21:03:00,82.95,82.975,82.95,82.975,80100000.0
2009-11-18 21:04:00,82.975,82.985,82.955,82.965,305799999.0
2009-11-18 21:05:00,82.97,82.975,82.96,82.975,147100000.0
2009-11-18 21:06:00,82.98,83.02,82.98,83.02,334799999.0
2009-11-18 21:07:00,83.02,83.025,83.01,83.02,205700000.0
2009-11-18 21:08:00,83.02,83.035,83.02,83.035,143100000.0
2009-11-18 21:09:00,83.035,83.065,83.035,83.055,586299999.0
2009-11-18 21:10:00,83.055,83.055,83.045,83.05,525800000.0
2009-11-18 21:11:00,83.05,83.05,83.015,83.015,176700000.0
2009-11-18 21:12:00,83.005,83.02,82.995,83.015,260300000.0
2009-11-18 21:13:00,83.015,83.025,83.015,83.025,57000000.0
2009-11-18 21:14:00,83.02,83.02,82.995,83.005,204400000.0
2009-11-18 21:15:00,83.01,83.015,83.01,83.015,25600000.0
2009-11-18 21:16:00,83.015,83.025,83.01,83.01,131199999.0
2009-11-18 21:17:00,83.01,83.035,83.01,83.025,300000000.0
2009-11-18 21:18:00,83.025,83.04,83.015,83.025,199800000.0
2009-11-18 21:19:00,83.025,83.025,83.005,83.015,183600000.0
2009-11-18 21:20:00,83.015,83.035,83.015,83.03,170400000.0
2009-11-18 21:21:00,83.03,83.04,83.025,83.035,169600000.0
2009-11-18 21:22:00,83.04,83.04,83.015,83.015,138200000.0
2009-11-18 21:23:00,83.015,83.035,83.015,83.015,348900000.0
2009-11-18 21:24:00,83.015,83.035,83.0,83.015,392599998.0
2009-11-18 21:25:00,83.015,83.02,83.005,83.02,169600000.0
2009-11-18 21:26:00,83.025,83.035,83.015,83.02,215500001.0
2009-11-18 21:27:00,83.015,83.03,83.01,83.015,279500000.0
2009-11-18 21:28:00,83.015,83.03,83.01,83.03,187500000.0
2009-11-18 21:29:00,83.025,83.03,83.025,83.03,94900000.0
2009-11-18 21:30:00,83.03,83.035,83.01,83.01,210500000.0
2009-11-18 21:31:00,83.01,83.015,83.0,83.005,339800000.0
2009-11-18 21:32:00,83.005,83.015,82.995,83.01,304200000.0
2009-11-18 21:33:00,83.02,83.02,83.005,83.005,196000000.0
2009-11-18 21:34:00,83.005,83.025,83.005,83.025,344899998.0
2009-11-18 21:35:00,83.025,83.025,83.015,83.015,285300000.0
2009-11-18 21:36:00,83.015,83.04,83.015,83.03,360400002.0
2009-11-18 21:37:00,83.03,83.035,83.015,83.03,265500000.0
2009-11-18 21:38:00,83.025,83.025,82.995,82.995,390600000.0
2009-11-18 21:39:00,83.0,83.035,82.995,83.03,329400000.0
2009-11-18 21:40:00,83.03,83.035,83.015,83.025,303700000.0
2009-11-18 21:41:00,83.02,83.025,83.01,83.015,136000000.0
2009-11-18 21:42:00,83.015,83.025,83.015,83.015,216300000.0
2009-11-18 21:43:00,83.015,83.025,83.015,83.025,96500000.0
2009-11-18 21:44:00,83.025,83.025,82.985,82.985,262500000.0
2009-11-18 21:45:00,82.985,82.985,82.955,82.955,399300000.0
2009-11-18 21:46:00,82.96,82.965,82.95,82.955,143300000.0
2009-11-18 21:47:00,82.95,82.965,82.945,82.945,306100000.0
2009-11-18 21:48:00,82.945,82.945,82.91,82.915,113400000.0
2009-11-18 21:49:00,82.915,82.935,82.915,82.92,121900000.0
2009-11-18 21:50:00,82.915,82.925,82.905,82.915,173500000.0
2009-11-18 21:51:00,82.915,82.94,82.91,82.935,203900000.0
2009-11-18 21:52:00,82.935,82.94,82.92,82.925,356900000.0
2009-11-18 21:53:00,82.92,82.925,82.905,82.905,186300000.0
2009-11-18 21:54:00,82.905,82.92,82.895,82.9,204100000.0
2009-11-18 21:55:00,82.9,82.905,82.89,82.895,370200000.0
2009-11-18 21:56:00,82.895,82.895,82.875,82.885,380400000.0
2009-11-18 21:57:00,82.885,82.93,82.88,82.905,200100000.0
2009-11-18 21:58:00,82.905,82.92,82.895,82.905,195200000.0
2009-11-18 21:59:00,82.905,82.955,82.905,82.955,332200000.0
2009-11-18 22:00:00,82.95,82.975,82.945,82.945,396600000.0
2009-11-18 22:01:00,82.945,82.96,82.935,82.945,212200000.0
2009-11-18 22:02:00,82.94,82.955,82.925,82.945,164100000.0
2009-11-18 22:03:00,82.945,82.97,82.945,82.945,140000000.0
2009-11-18 22:04:00,82.945,82.965,82.945,82.955,94400000.0
2009-11-18 22:05:00,82.955,82.965,82.955,82.965,106800000.0
2009-11-18 22:06:00,82.965,82.98,82.965,82.975,102400000.0
2009-11-18 22:07:00,82.98,83.06,82.98,83.05,376600000.0
2009-11-18 22:08:00,83.045,83.05,83.025,83.03,166800000.0
2009-11-18 22:09:00,83.03,83.035,83.01,83.015,195200000.0
2009-11-18 22:10:00,83.015,83.05,83.005,83.045,440900000.0
2009-11-18 22:11:00,83.05,83.055,83.045,83.045,52600000.0
2009-11-18 22:12:00,83.045,83.045,83.01,83.02,378900000.0
2009-11-18 22:13:00,83.02,83.045,83.015,83.04,259400000.0
2009-11-18 22:14:00,83.045,83.06,83.045,83.055,232900000.0
2009-11-18 22:15:00,83.055,83.06,83.045,83.055,221100000.0
2009-11-18 22:16:00,83.055,83.065,83.05,83.055,381100000.0
2009-11-18 22:17:00,83.06,83.06,83.03,83.045,332200000.0
2009-11-18 22:18:00,83.045,83.055,83.04,83.055,113900000.0
2009-11-18 22:19:00,83.055,83.055,83.035,83.045,242500001.0
2009-11-18 22:20:00,83.045,83.05,83.035,83.035,229400000.0
2009-11-18 22:21:00,83.035,83.05,83.035,83.045,232600000.0
2009-11-18 22:22:00,83.045,83.065,83.04,83.065,148300000.0
2009-11-18 22:23:00,83.065,83.065,83.05,83.055,163900000.0
2009-11-18 22:24:00,83.055,83.055,83.04,83.045,138700000.0
2009-11-18 22:25:00,83.045,83.05,83.04,83.05,76900000.0
2009-11-18 22:26:00,83.05,83.05,83.04,83.05,334300000.0
2009-11-18 22:27:00,83.05,83.05,83.035,83.04,93400000.0
2009-11-18 22:28:00,83.04,83.05,83.04,83.045,85000000.0
2009-11-18 22:29:00,83.045,83.05,83.015,83.02,287900000.0
2009-11-18 22:30:00,83.02,83.045,83.015,83.045,255900000.0
2009-11-18 22:31:00,83.045,83.045,82.995,83.0,399200001.0
2009-11-18 22:32:00,83.0,83.025,82.995,83.025,336500000.0
2009-11-18 22:33:00,83.025,83.025,83.015,83.02,282300000.0
2009-11-18 22:34:00,83.02,83.05,83.02,83.04,84500000.0
2009-11-18 22:35:00,83.045,83.055,83.035,83.035,143200000.0
2009-11-18 22:36:00,83.035,83.055,83.035,83.055,255100000.0
2009-11-18 22:37:00,83.05,83.05,83.03,83.04,301000000.0
2009-11-18 22:38:00,83.04,83.045,83.04,83.04,88800000.0
2009-11-18 22:39:00,83.04,83.05,82.995,82.995,89700000.0
2009-11-18 22:40:00,82.995,83.03,82.99,83.01,259200000.0
2009-11-18 22:41:00,83.01,83.03,83.01,83.025,289000000.0
2009-11-18 22:42:00,83.025,83.025,83.015,83.015,217300000.0
2009-11-18 22:43:00,83.015,83.03,83.005,83.015,328600000.0
2009-11-18 22:44:00,83.015,83.06,83.015,83.05,181400000.0
2009-11-18 22:45:00,83.05,83.055,83.01,83.025,319800000.0
2009-11-18 22:46:00,83.025,83.035,83.015,83.035,97000000.0
2009-11-18 22:47:00,83.025,83.035,83.025,83.025,70900000.0
2009-11-18 22:48:00,83.025,83.025,83.005,83.005,301600000.0
2009-11-18 22:49:00,83.005,83.015,83.0,83.01,255400001.0
2009-11-18 22:50:00,83.01,83.015,83.01,83.015,51800000.0
2009-11-18 22:51:00,83.015,83.045,83.015,83.025,152400000.0
2009-11-18 22:52:00,83.025,83.055,83.025,83.045,336900000.0
2009-11-18 22:53:00,83.045,83.045,83.025,83.035,96800000.0
2009-11-18 22:54:00,83.045,83.06,83.035,83.06,158600000.0
2009-11-18 22:55:00,83.06,83.06,83.05,83.06,51400000.0
2009-11-18 22:56:00,83.06,83.075,83.06,83.065,290100000.0
2009-11-18 22:57:00,83.065,83.1,83.065,83.085,391800000.0
2009-11-18 22:58:00,83.085,83.11,83.085,83.1,393500000.0
2009-11-18 22:59:00,83.1,83.1,83.08,83.085,118400000.0
2009-11-18 23:00:00,83.09,83.11,83.09,83.105,43200000.0
2009-11-18 23:01:00,83.105,83.115,83.09,83.095,255300000.0
2009-11-18 23:02:00,83.1,83.1,83.075,83.09,216200000.0
2009-11-18 23:03:00,83.085,83.095,83.08,83.08,108300000.0
2009-11-18 23:04:00,83.08,83.08,83.06,83.06,81200000.0
2009-11-18 23:05:00,83.06,83.065,83.055,83.055,126800000.0
2009-11-18 23:06:00,83.055,83.06,83.04,83.045,80600000.0
2009-11-18 23:07:00,83.05,83.085,83.045,83.08,26200000.0
2009-11-18 23:08:00,83.085,83.085,83.05,83.08,206000000.0
2009-11-18 23:09:00,83.075,83.09,83.065,83.07,164600000.0
2009-11-18 23:10:00,83.07,83.075,83.055,83.075,91500000.0
2009-11-18 23:11:00,83.075,83.075,83.06,83.07,33200000.0
2009-11-18 23:12:00,83.065,83.075,83.055,83.07,72100000.0
2009-11-18 23:13:00,83.075,83.085,83.07,83.075,113900000.0
2009-11-18 23:14:00,83.075,83.08,83.055,83.07,125500000.0
2009-11-18 23:15:00,83.07,83.07,83.06,83.06,70100000.0
2009-11-18 23:16:00,83.06,83.085,83.06,83.085,75700000.0
2009-11-18 23:17:00,83.085,83.085,83.07,83.075,62800000.0
2009-11-18 23:18:00,83.085,83.09,83.065,83.08,132900000.0
2009-11-18 23:19:00,83.08,83.09,83.08,83.085,38900000.0
2009-11-18 23:20:00,83.085,83.085,83.075,83.08,21500000.0
2009-11-18 23:21:00,83.08,83.08,83.075,83.08,29900000.0
2009-11-18 23:22:00,83.075,83.08,83.075,83.075,13600000.0
2009-11-18 23:23:00,83.075,83.085,83.075,83.08,54600000.0
2009-11-18 23:24:00,83.075,83.08,83.07,83.07,29500000.0
2009-11-18 23:25:00,83.07,83.07,83.02,83.025,165600000.0
2009-11-18 23:26:00,83.02,83.045,83.01,83.045,131700000.0
2009-11-18 23:27:00,83.05,83.06,83.04,83.06,87500000.0
2009-11-18 23:28:00,83.045,83.045,83.03,83.035,56200000.0
2009-11-18 23:29:00,83.035,83.035,83.03,83.03,154400000.0
2009-11-18 23:30:00,83.03,83.035,83.03,83.035,42800000.0
2009-11-18 23:31:00,83.035,83.035,83.03,83.03,94600000.0
2009-11-18 23:32:00,83.03,83.03,83.025,83.03,63100000.0
2009-11-18 23:33:00,83.03,83.03,83.03,83.03,51300000.0
2009-11-18 23:34:00,83.03,83.03,83.02,83.025,185600000.0
2009-11-18 23:35:00,83.03,83.035,83.025,83.035,69500000.0
2009-11-18 23:36:00,83.035,83.04,83.015,83.015,84800000.0
2009-11-18 23:37:00,83.015,83.03,83.015,83.02,156900000.0
2009-11-18 23:38:00,83.02,83.03,83.02,83.025,49100000.0
2009-11-18 23:39:00,83.025,83.025,83.015,83.02,91900000.0
2009-11-18 23:40:00,83.025,83.025,83.005,83.01,146800000.0
2009-11-18 23:41:00,83.01,83.02,83.01,83.02,94100000.0
2009-11-18 23:42:00,83.015,83.02,83.01,83.015,87200000.0
2009-11-18 23:43:00,83.015,83.015,83.015,83.015,24100000.0
2009-11-18 23:44:00,83.015,83.025,83.01,83.025,148800000.0
2009-11-18 23:45:00,83.025,83.025,83.015,83.02,56400000.0
2009-11-18 23:46:00,83.015,83.03,83.015,83.02,211300000.0
2009-11-18 23:47:00,83.02,83.02,83.02,83.02,20900000.0
2009-11-18 23:48:00,83.02,83.025,83.02,83.025,69600000.0
2009-11-18 23:49:00,83.025,83.025,83.005,83.005,60900000.0
2009-11-18 23:50:00,83.005,83.02,83.005,83.01,177900000.0
2009-11-18 23:51:00,83.01,83.01,82.995,83.0,138300000.0
2009-11-18 23:52:00,83.0,83.01,83.0,83.01,74500000.0
2009-11-18 23:53:00,83.01,83.02,83.005,83.005,53000000.0
2009-11-18 23:54:00,83.005,83.01,83.005,83.01,20100000.0
2009-11-18 23:55:00,83.01,83.01,83.0,83.01,54300000.0
2009-11-18 23:56:00,83.015,83.02,83.005,83.01,24100000.0
2009-11-18 23:57:00,83.005,83.015,83.0,83.01,54600000.0
2009-11-18 23:58:00,83.01,83.045,83.01,83.045,104100000.0
2009-11-18 23:59:00,83.045,83.055,82.985,82.985,260600000.0
2009-11-19 00:00:00,82.975,83.015,82.965,82.98,28000000.0
2009-11-19 00:01:00,82.985,82.99,82.965,82.98,26000000.0
2009-11-19 00:02:00,82.985,83.015,82.965,83.015,23400000.0
2009-11-19 00:03:00,83.015,83.03,83.015,83.02,34300000.0
2009-11-19 00:04:00,83.015,83.04,83.015,83.025,63800000.0
2009-11-19 00:05:00,83.025,83.025,83.01,83.015,63200000.0
2009-11-19 00:06:00,83.015,83.04,83.01,83.03,50200000.0
2009-11-19 00:07:00,83.03,83.035,83.005,83.02,48000000.0
2009-11-19 00:08:00,83.015,83.015,83.005,83.015,12800000.0
2009-11-19 00:09:00,83.015,83.03,82.995,83.03,42700000.0
2009-11-19 00:10:00,83.035,83.035,83.015,83.015,10200000.0
2009-11-19 00:11:00,83.02,83.02,83.0,83.005,46800000.0
2009-11-19 00:12:00,82.995,82.995,82.975,82.99,42000000.0
2009-11-19 00:13:00,82.99,83.015,82.985,83.01,23400000.0
2009-11-19 00:14:00,83.015,83.035,83.01,83.03,58400000.0
2009-11-19 00:15:00,83.035,83.04,83.025,83.035,25800000.0
2009-11-19 00:16:00,83.04,83.05,83.035,83.05,32000000.0
2009-11-19 00:17:00,83.055,83.055,83.035,83.05,16000000.0
2009-11-19 00:18:00,83.055,83.065,83.055,83.06,8000000.0
2009-11-19 00:19:00,83.065,83.075,83.055,83.055,8400000.0
2009-11-19 00:20:00,83.06,83.09,83.045,83.085,35700000.0
2009-11-19 00:21:00,83.075,83.085,83.045,83.045,28600000.0
2009-11-19 00:22:00,83.045,83.055,83.045,83.055,8500000.0
2009-11-19 00:23:00,83.055,83.065,83.055,83.065,4400000.0
2009-11-19 00:24:00,83.055,83.055,83.055,83.055,1000000.0
2009-11-19 00:25:00,83.05,83.05,83.015,83.045,49800000.0
2009-11-19 00:26:00,83.05,83.06,83.04,83.06,35600000.0
2009-11-19 00:27:00,83.055,83.06,83.04,83.045,32800000.0
2009-11-19 00:28:00,83.045,83.045,83.02,83.045,40500000.0
2009-11-19 00:29:00,83.035,83.05,83.03,83.045,33100000.0
2009-11-19 00:30:00,83.045,83.06,83.035,83.06,61600000.0
2009-11-19 00:31:00,83.06,83.065,83.055,83.055,57600000.0
2009-11-19 00:32:00,83.055,83.055,83.055,83.055,101600000.0
2009-11-19 00:33:00,83.055,83.055,83.055,83.055,44800000.0
2009-11-19 00:34:00,83.055,83.06,83.035,83.045,99200000.0
2009-11-19 00:35:00,83.04,83.04,83.04,83.04,28900000.0
2009-11-19 00:36:00,83.045,83.045,83.03,83.035,37800000.0
2009-11-19 00:37:00,83.03,83.03,83.005,83.015,85600000.0
2009-11-19 00:38:00,83.015,83.02,83.015,83.015,50400000.0
2009-11-19 00:39:00,83.015,83.015,83.015,83.015,25600000.0
2009-11-19 00:40:00,83.015,83.035,83.015,83.035,42400000.0
2009-11-19 00:41:00,83.035,83.04,83.03,83.04,13100000.0
2009-11-19 00:42:00,83.035,83.04,83.035,83.04,16000000.0
2009-11-19 00:43:00,83.035,83.04,83.035,83.04,27400000.0
2009-11-19 00:44:00,83.04,83.05,83.04,83.05,36000000.0
2009-11-19 00:45:00,83.045,83.045,83.015,83.015,44600000.0
2009-11-19 00:46:00,83.015,83.015,83.0,83.005,52100000.0
2009-11-19 00:47:00,83.015,83.015,83.0,83.005,65800000.0
2009-11-19 00:48:00,83.005,83.01,83.0,83.0,32000000.0
2009-11-19 00:49:00,83.005,83.005,82.985,82.985,94800000.0
2009-11-19 00:50:00,82.985,83.01,82.975,82.98,119000000.0
2009-11-19 00:51:00,82.98,82.985,82.975,82.98,83500000.0
2009-11-19 00:52:00,82.975,82.98,82.925,82.925,105200000.0
2009-11-19 00:53:00,82.925,82.955,82.92,82.95,32800000.0
2009-11-19 00:54:00,82.955,82.955,82.94,82.94,61800000.0
2009-11-19 00:55:00,82.94,82.96,82.935,82.96,51200000.0
2009-11-19 00:56:00,82.955,82.965,82.94,82.955,94800000.0
2009-11-19 00:57:00,82.955,82.955,82.935,82.94,53800000.0
2009-11-19 00:58:00,82.94,82.94,82.925,82.925,83300000.0
2009-11-19 00:59:00,82.93,82.935,82.925,82.93,83300000.0
2009-11-19 01:00:00,82.93,82.96,82.93,82.96,127400000.0
2009-11-19 01:01:00,82.96,82.975,82.935,82.935,122500000.0
2009-11-19 01:02:00,82.935,82.955,82.935,82.945,46500000.0
2009-11-19 01:03:00,82.94,82.955,82.93,82.93,47000000.0
2009-11-19 01:04:00,82.93,82.95,82.93,82.945,24100000.0
2009-11-19 01:05:00,82.945,82.95,82.945,82.95,5200000.0
2009-11-19 01:06:00,82.955,82.965,82.95,82.955,178100000.0
2009-11-19 01:07:00,82.955,82.975,82.95,82.955,33300000.0
2009-11-19 01:08:00,82.955,82.965,82.945,82.945,118800000.0
2009-11-19 01:09:00,82.945,82.945,82.945,82.945,55800000.0
2009-11-19 01:10:00,82.945,82.945,82.94,82.945,29400000.0
2009-11-19 01:11:00,82.945,82.955,82.945,82.955,19500000.0
2009-11-19 01:12:00,82.96,82.98,82.955,82.98,71800000.0
2009-11-19 01:13:00,82.98,82.995,82.975,82.985,107300000.0
2009-11-19 01:14:00,82.985,82.99,82.98,82.98,72200000.0
2009-11-19 01:15:00,82.98,83.0,82.98,82.995,72400000.0
2009-11-19 01:16:00,82.995,82.995,82.995,82.995,22000000.0
2009-11-19 01:17:00,82.995,82.995,82.99,82.995,22000000.0
2009-11-19 01:18:00,82.995,83.005,82.99,83.005,21100000.0
2009-11-19 01:19:00,83.005,83.005,82.985,82.985,43700000.0
2009-11-19 01:20:00,82.985,83.0,82.98,82.985,197900000.0
2009-11-19 01:21:00,82.985,83.015,82.985,83.015,60400000.0
2009-11-19 01:22:00,83.015,83.015,83.01,83.015,28700000.0
2009-11-19 01:23:00,82.99,83.01,82.99,83.01,146800000.0
2009-11-19 01:24:00,83.01,83.025,83.01,83.02,122900000.0
2009-11-19 01:25:00,83.03,83.05,83.02,83.03,217499999.0
2009-11-19 01:26:00,83.035,83.05,83.025,83.04,156700000.0
2009-11-19 01:27:00,83.04,83.04,83.015,83.015,84000000.0
2009-11-19 01:28:00,83.015,83.03,83.015,83.03,28500000.0
2009-11-19 01:29:00,83.03,83.065,83.03,83.035,236900000.0
2009-11-19 01:30:00,83.04,83.04,83.015,83.025,118100000.0
2009-11-19 01:31:00,83.02,83.025,83.0,83.025,188900000.0
2009-11-19 01:32:00,83.025,83.025,83.015,83.025,25300000.0
2009-11-19 01:33:00,83.03,83.03,83.015,83.02,49600000.0
2009-11-19 01:34:00,83.025,83.045,83.02,83.045,60400000.0
2009-11-19 01:35:00,83.05,83.05,83.025,83.025,90500000.0
2009-11-19 01:36:00,83.02,83.04,83.02,83.025,90800000.0
2009-11-19 01:37:00,83.035,83.045,83.03,83.04,121800000.0
2009-11-19 01:38:00,83.045,83.075,83.045,83.055,197700000.0
2009-11-19 01:39:00,83.05,83.055,83.035,83.05,128100000.0
2009-11-19 01:40:00,83.05,83.05,82.98,83.0,230100000.0
2009-11-19 01:41:00,83.0,83.0,82.985,82.985,107100000.0
2009-11-19 01:42:00,82.985,82.985,82.98,82.985,29300000.0
2009-11-19 01:43:00,82.985,83.025,82.98,83.02,241200000.0
2009-11-19 01:44:00,83.02,83.02,83.015,83.015,20600000.0
2009-11-19 01:45:00,83.015,83.03,83.015,83.03,143700000.0
2009-11-19 01:46:00,83.03,83.03,83.0,83.02,227600000.0
2009-11-19 01:47:00,83.015,83.015,83.01,83.01,36600000.0
2009-11-19 01:48:00,83.005,83.01,83.0,83.0,23200000.0
2009-11-19 01:49:00,83.0,83.0,82.97,82.98,203500000.0
2009-11-19 01:50:00,82.985,82.985,82.945,82.975,248300000.0
2009-11-19 01:51:00,82.98,82.98,82.965,82.965,144500000.0
2009-11-19 01:52:00,82.965,82.965,82.955,82.955,48300000.0
2009-11-19 01:53:00,82.955,82.97,82.955,82.96,20100000.0
2009-11-19 01:54:00,82.965,82.965,82.955,82.96,27400000.0
2009-11-19 01:55:00,82.95,82.975,82.945,82.97,103100000.0
2009-11-19 01:56:00,82.965,82.965,82.95,82.955,93900000.0
2009-11-19 01:57:00,82.955,82.98,82.945,82.98,188600000.0
2009-11-19 01:58:00,82.99,82.99,82.965,82.99,232400000.0
2009-11-19 01:59:00,82.99,82.99,82.96,82.965,111600000.0
2009-11-19 02:00:00,82.965,82.965,82.935,82.965,259500001.0
2009-11-19 02:01:00,82.97,82.98,82.96,82.97,225700000.0
2009-11-19 02:02:00,82.97,82.975,82.955,82.97,118400000.0
2009-11-19 02:03:00,82.97,82.985,82.95,82.97,164500000.0
2009-11-19 02:04:00,82.97,82.995,82.96,82.975,112700000.0
2009-11-19 02:05:00,82.98,82.98,82.92,82.93,250700000.0
2009-11-19 02:06:00,82.93,82.94,82.875,82.875,563800000.0
2009-11-19 02:07:00,82.875,82.915,82.875,82.905,216100000.0
2009-11-19 02:08:00,82.905,82.91,82.895,82.895,105100000.0
2009-11-19 02:09:00,82.89,82.9,82.88,82.895,200800000.0
2009-11-19 02:10:00,82.9,82.915,82.89,82.9,114800000.0
2009-11-19 02:11:00,82.905,82.905,82.865,82.875,222100000.0
2009-11-19 02:12:00,82.88,82.88,82.855,82.88,482500000.0
2009-11-19 02:13:00,82.88,82.885,82.87,82.885,103000000.0
2009-11-19 02:14:00,82.885,82.885,82.86,82.87,162900000.0
2009-11-19 02:15:00,82.865,82.865,82.845,82.85,148900000.0
2009-11-19 02:16:00,82.85,82.855,82.83,82.83,112600000.0
2009-11-19 02:17:00,82.825,82.83,82.805,82.83,128900000.0
2009-11-19 02:18:00,82.835,82.835,82.82,82.835,71000000.0
2009-11-19 02:19:00,82.835,82.84,82.825,82.835,414400000.0
2009-11-19 02:20:00,82.835,82.865,82.835,82.86,157100000.0
2009-11-19 02:21:00,82.86,82.885,82.86,82.87,144500000.0
2009-11-19 02:22:00,82.865,82.87,82.815,82.845,190800000.0
2009-11-19 02:23:00,82.845,82.845,82.82,82.835,92300000.0
2009-11-19 02:24:00,82.84,82.845,82.825,82.835,174300001.0
2009-11-19 02:25:00,82.835,82.85,82.82,82.825,154900000.0
2009-11-19 02:26:00,82.825,82.825,82.77,82.77,239300000.0
2009-11-19 02:27:00,82.765,82.765,82.73,82.75,269900000.0
2009-11-19 02:28:00,82.755,82.775,82.725,82.725,285700000.0
2009-11-19 02:29:00,82.73,82.75,82.725,82.74,204400000.0
2009-11-19 02:30:00,82.74,82.755,82.74,82.745,177900000.0
2009-11-19 02:31:00,82.745,82.785,82.745,82.765,335700000.0
2009-11-19 02:32:00,82.765,82.79,82.765,82.775,399200000.0
2009-11-19 02:33:00,82.775,82.815,82.775,82.805,126400000.0
2009-11-19 02:34:00,82.805,82.805,82.775,82.775,44200000.0
2009-11-19 02:35:00,82.78,82.78,82.745,82.775,181300000.0
2009-11-19 02:36:00,82.78,82.79,82.72,82.725,187500000.0
2009-11-19 02:37:00,82.725,82.75,82.71,82.73,357600000.0
2009-11-19 02:38:00,82.73,82.755,82.725,82.75,280900000.0
2009-11-19 02:39:00,82.77,82.77,82.75,82.76,342600000.0
2009-11-19 02:40:00,82.765,82.77,82.755,82.77,198100000.0
2009-11-19 02:41:00,82.785,82.805,82.77,82.77,131400000.0
2009-11-19 02:42:00,82.78,82.785,82.755,82.76,123300000.0
2009-11-19 02:43:00,82.765,82.765,82.74,82.745,170800000.0
2009-11-19 02:44:00,82.74,82.79,82.74,82.775,187000000.0
2009-11-19 02:45:00,82.78,82.805,82.77,82.77,121300000.0
2009-11-19 02:46:00,82.78,82.795,82.775,82.775,53000000.0
2009-11-19 02:47:00,82.78,82.79,82.78,82.785,14400000.0
2009-11-19 02:48:00,82.785,82.785,82.74,82.745,70000000.0
2009-11-19 02:49:00,82.745,82.745,82.72,82.73,238700000.0
2009-11-19 02:50:00,82.73,82.755,82.72,82.75,235500000.0
2009-11-19 02:51:00,82.75,82.75,82.695,82.7,356300000.0
2009-11-19 02:52:00,82.7,82.705,82.665,82.665,386700000.0
2009-11-19 02:53:00,82.665,82.68,82.645,82.68,251400000.0
2009-11-19 02:54:00,82.68,82.695,82.67,82.69,282000000.0
2009-11-19 02:55:00,82.685,82.795,82.685,82.755,650300000.0
2009-11-19 02:56:00,82.755,82.775,82.74,82.74,340100000.0
2009-11-19 02:57:00,82.745,82.775,82.745,82.76,269200000.0
2009-11-19 02:58:00,82.76,82.775,82.735,82.77,317500000.0
2009-11-19 02:59:00,82.775,82.8,82.77,82.8,141400000.0
2009-11-19 03:00:00,82.8,82.815,82.79,82.795,256600000.0
2009-11-19 03:01:00,82.795,82.82,82.78,82.81,208700000.0
2009-11-19 03:02:00,82.805,82.815,82.795,82.8,292400000.0
2009-11-19 03:03:00,82.8,82.8,82.76,82.76,694800003.0
2009-11-19 03:04:00,82.765,82.775,82.755,82.765,186799999.0
2009-11-19 03:05:00,82.77,82.785,82.765,82.775,83100000.0
2009-11-19 03:06:00,82.775,82.785,82.775,82.78,79600000.0
2009-11-19 03:07:00,82.775,82.78,82.77,82.775,169600000.0
2009-11-19 03:08:00,82.775,82.775,82.745,82.75,263400000.0
2009-11-19 03:09:00,82.75,82.75,82.72,82.725,277500000.0
2009-11-19 03:10:00,82.725,82.725,82.685,82.69,384800000.0
2009-11-19 03:11:00,82.69,82.7,82.65,82.65,319400000.0
2009-11-19 03:12:00,82.65,82.685,82.65,82.67,196000000.0
2009-11-19 03:13:00,82.675,82.69,82.665,82.675,190300000.0
2009-11-19 03:14:00,82.675,82.675,82.645,82.65,226800000.0
2009-11-19 03:15:00,82.655,82.675,82.645,82.655,255600000.0
2009-11-19 03:16:00,82.66,82.67,82.645,82.645,345200000.0
2009-11-19 03:17:00,82.645,82.655,82.63,82.64,298200000.0
2009-11-19 03:18:00,82.635,82.645,82.625,82.635,395900000.0
2009-11-19 03:19:00,82.625,82.645,82.625,82.645,358300000.0
2009-11-19 03:20:00,82.65,82.69,82.65,82.685,329700000.0
2009-11-19 03:21:00,82.685,82.695,82.685,82.69,128200000.0
2009-11-19 03:22:00,82.68,82.69,82.675,82.685,65600000.0
2009-11-19 03:23:00,82.685,82.7,82.67,82.67,231500000.0
2009-11-19 03:24:00,82.67,82.67,82.6,82.615,412700000.0
2009-11-19 03:25:00,82.615,82.63,82.615,82.625,92400000.0
2009-11-19 03:26:00,82.62,82.635,82.615,82.62,187900000.0
2009-11-19 03:27:00,82.62,82.62,82.605,82.615,186200000.0
2009-11-19 03:28:00,82.615,82.615,82.58,82.595,272000000.0
2009-11-19 03:29:00,82.59,82.605,82.57,82.605,293800000.0
2009-11-19 03:30:00,82.605,82.63,82.6,82.63,318500000.0
2009-11-19 03:31:00,82.63,82.675,82.62,82.675,272200000.0
2009-11-19 03:32:00,82.675,82.685,82.67,82.675,258500000.0
2009-11-19 03:33:00,82.675,82.675,82.64,82.645,226200000.0
2009-11-19 03:34:00,82.65,82.65,82.615,82.63,259700000.0
2009-11-19 03:35:00,82.63,82.635,82.615,82.625,161200000.0
2009-11-19 03:36:00,82.625,82.645,82.625,82.645,276000000.0
2009-11-19 03:37:00,82.645,82.665,82.645,82.66,53500000.0
2009-11-19 03:38:00,82.66,82.68,82.655,82.67,116000000.0
2009-11-19 03:39:00,82.67,82.675,82.66,82.665,48800000.0
2009-11-19 03:40:00,82.665,82.67,82.655,82.67,98800000.0
2009-11-19 03:41:00,82.675,82.685,82.63,82.635,318200000.0
2009-11-19 03:42:00,82.635,82.64,82.61,82.625,201800000.0
2009-11-19 03:43:00,82.63,82.63,82.59,82.61,139400000.0
2009-11-19 03:44:00,82.61,82.625,82.605,82.625,127400000.0
2009-11-19 03:45:00,82.625,82.625,82.595,82.595,113600000.0
2009-11-19 03:46:00,82.595,82.65,82.595,82.645,264200000.0
2009-11-19 03:47:00,82.645,82.655,82.635,82.64,89000000.0
2009-11-19 03:48:00,82.645,82.66,82.615,82.615,131400000.0
2009-11-19 03:49:00,82.625,82.625,82.575,82.575,151600000.0
2009-11-19 03:50:00,82.575,82.575,82.54,82.545,182700000.0
2009-11-19 03:51:00,82.55,82.555,82.525,82.535,277300000.0
2009-11-19 03:52:00,82.54,82.57,82.535,82.57,188400000.0
2009-11-19 03:53:00,82.57,82.6,82.565,82.585,151300000.0
2009-11-19 03:54:00,82.59,82.615,82.575,82.615,144200000.0
2009-11-19 03:55:00,82.62,82.64,82.61,82.625,238800000.0
2009-11-19 03:56:00,82.635,82.655,82.63,82.635,83300000.0
2009-11-19 03:57:00,82.635,82.64,82.615,82.625,119400000.0
2009-11-19 03:58:00,82.625,82.645,82.625,82.64,169100000.0
2009-11-19 03:59:00,82.645,82.645,82.635,82.635,90400000.0
2009-11-19 04:00:00,82.64,82.64,82.61,82.61,164100000.0
2009-11-19 04:01:00,82.61,82.625,82.575,82.615,131000000.0
2009-11-19 04:02:00,82.615,82.625,82.595,82.595,106200000.0
2009-11-19 04:03:00,82.59,82.62,82.59,82.61,150600000.0
2009-11-19 04:04:00,82.61,82.61,82.585,82.585,152700000.0
2009-11-19 04:05:00,82.585,82.595,82.56,82.565,361500000.0
2009-11-19 04:06:00,82.565,82.615,82.565,82.595,163800000.0
2009-11-19 04:07:00,82.6,82.605,82.59,82.59,283400000.0
2009-11-19 04:08:00,82.595,82.595,82.55,82.555,330300000.0
2009-11-19 04:09:00,82.555,82.56,82.53,82.56,294200000.0
2009-11-19 04:10:00,82.56,82.58,82.555,82.575,246100001.0
2009-11-19 04:11:00,82.58,82.6,82.555,82.555,316100000.0
2009-11-19 04:12:00,82.555,82.575,82.545,82.545,76800000.0
2009-11-19 04:13:00,82.545,82.595,82.535,82.585,147600000.0
2009-11-19 04:14:00,82.575,82.575,82.555,82.56,276500000.0
2009-11-19 04:15:00,82.56,82.56,82.535,82.54,248900000.0
2009-11-19 04:16:00,82.545,82.55,82.515,82.525,347900000.0
2009-11-19 04:17:00,82.525,82.525,82.5,82.51,304100000.0
2009-11-19 04:18:00,82.515,82.525,82.505,82.515,170200000.0
2009-11-19 04:19:00,82.52,82.535,82.52,82.53,234800000.0
2009-11-19 04:20:00,82.53,82.535,82.515,82.535,69100000.0
2009-11-19 04:21:00,82.535,82.535,82.48,82.51,235800000.0
2009-11-19 04:22:00,82.495,82.495,82.46,82.46,412000000.0
2009-11-19 04:23:00,82.46,82.475,82.46,82.47,425700000.0
2009-11-19 04:24:00,82.47,82.505,82.47,82.505,146000000.0
2009-11-19 04:25:00,82.505,82.525,82.505,82.515,130600000.0
2009-11-19 04:26:00,82.515,82.515,82.485,82.495,82200000.0
2009-11-19 04:27:00,82.495,82.5,82.47,82.49,139400000.0
2009-11-19 04:28:00,82.49,82.5,82.445,82.455,249500000.0
2009-11-19 04:29:00,82.455,82.48,82.445,82.46,325100000.0
2009-11-19 04:30:00,82.46,82.48,82.445,82.48,119700000.0
2009-11-19 04:31:00,82.48,82.495,82.425,82.445,374500000.0
2009-11-19 04:32:00,82.445,82.455,82.425,82.455,105900000.0
2009-11-19 04:33:00,82.45,82.49,82.425,82.485,233300000.0
2009-11-19 04:34:00,82.48,82.485,82.455,82.455,142900000.0
2009-11-19 04:35:00,82.46,82.49,82.455,82.485,193100000.0
2009-11-19 04:36:00,82.48,82.495,82.48,82.495,226900000.0
2009-11-19 04:37:00,82.49,82.505,82.485,82.505,189800000.0
2009-11-19 04:38:00,82.505,82.535,82.505,82.525,222700000.0
2009-11-19 04:39:00,82.52,82.525,82.5,82.505,111500000.0
2009-11-19 04:40:00,82.505,82.515,82.5,82.515,120100000.0
2009-11-19 04:41:00,82.52,82.535,82.51,82.535,122400000.0
2009-11-19 04:42:00,82.525,82.54,82.515,82.54,74300000.0
2009-11-19 04:43:00,82.53,82.54,82.525,82.54,131600000.0
2009-11-19 04:44:00,82.54,82.545,82.515,82.53,253400000.0
2009-11-19 04:45:00,82.53,82.56,82.53,82.56,127300000.0
2009-11-19 04:46:00,82.555,82.56,82.53,82.555,188000000.0
2009-11-19 04:47:00,82.555,82.585,82.545,82.57,137500000.0
2009-11-19 04:48:00,82.575,82.58,82.56,82.58,147600000.0
2009-11-19 04:49:00,82.58,82.585,82.535,82.545,195300000.0
2009-11-19 04:50:00,82.54,82.55,82.525,82.53,154100000.0
2009-11-19 04:51:00,82.535,82.545,82.53,82.535,168000000.0
2009-11-19 04:52:00,82.535,82.555,82.525,82.545,143100000.0
2009-11-19 04:53:00,82.545,82.545,82.535,82.545,126800000.0
2009-11-19 04:54:00,82.545,82.545,82.53,82.545,96000000.0
2009-11-19 04:55:00,82.545,82.55,82.54,82.55,45400000.0
2009-11-19 04:56:00,82.55,82.55,82.525,82.54,127500000.0
2009-11-19 04:57:00,82.54,82.545,82.535,82.54,58700000.0
2009-11-19 04:58:00,82.54,82.555,82.535,82.54,167700000.0
2009-11-19 04:59:00,82.545,82.55,82.525,82.54,259800000.0
2009-11-19 05:00:00,82.53,82.545,82.53,82.535,37700000.0
2009-11-19 05:01:00,82.53,82.54,82.52,82.525,133900000.0
2009-11-19 05:02:00,82.53,82.535,82.51,82.52,250000000.0
2009-11-19 05:03:00,82.52,82.535,82.51,82.535,122900000.0
2009-11-19 05:04:00,82.53,82.53,82.51,82.515,210600000.0
2009-11-19 05:05:00,82.515,82.53,82.515,82.52,123200000.0
2009-11-19 05:06:00,82.52,82.535,82.51,82.535,215700000.0
2009-11-19 05:07:00,82.535,82.565,82.535,82.545,228200000.0
2009-11-19 05:08:00,82.545,82.545,82.52,82.52,164100000.0
2009-11-19 05:09:00,82.525,82.535,82.525,82.535,53400000.0
2009-11-19 05:10:00,82.535,82.535,82.5,82.515,143300000.0
2009-11-19 05:11:00,82.515,82.53,82.51,82.52,138300000.0
2009-11-19 05:12:00,82.525,82.55,82.525,82.525,84800000.0
2009-11-19 05:13:00,82.535,82.54,82.515,82.525,147200000.0
2009-11-19 05:14:00,82.525,82.535,82.52,82.53,67400000.0
2009-11-19 05:15:00,82.53,82.53,82.515,82.525,150400000.0
2009-11-19 05:16:00,82.525,82.535,82.5,82.5,163500000.0
2009-11-19 05:17:00,82.5,82.505,82.495,82.5,74400000.0
2009-11-19 05:18:00,82.505,82.515,82.5,82.515,186700000.0
2009-11-19 05:19:00,82.515,82.515,82.505,82.51,93800000.0
2009-11-19 05:20:00,82.51,82.545,82.51,82.52,232600000.0
2009-11-19 05:21:00,82.515,82.52,82.515,82.52,71800000.0
2009-11-19 05:22:00,82.525,82.525,82.515,82.52,31400000.0
2009-11-19 05:23:00,82.52,82.52,82.515,82.52,116700000.0
2009-11-19 05:24:00,82.52,82.535,82.515,82.535,88400000.0
2009-11-19 05:25:00,82.535,82.535,82.505,82.505,204100000.0
2009-11-19 05:26:00,82.505,82.525,82.505,82.525,107700000.0
2009-11-19 05:27:00,82.53,82.535,82.52,82.525,172100000.0
2009-11-19 05:28:00,82.525,82.53,82.525,82.525,88900000.0
2009-11-19 05:29:00,82.525,82.525,82.505,82.505,86900000.0
2009-11-19 05:30:00,82.505,82.51,82.49,82.505,122600000.0
2009-11-19 05:31:00,82.505,82.505,82.47,82.47,115300000.0
2009-11-19 05:32:00,82.47,82.485,82.47,82.475,144100000.0
2009-11-19 05:33:00,82.475,82.48,82.47,82.48,37400000.0
2009-11-19 05:34:00,82.48,82.48,82.45,82.455,160000000.0
2009-11-19 05:35:00,82.45,82.485,82.45,82.475,142400000.0
2009-11-19 05:36:00,82.47,82.48,82.465,82.48,87300000.0
2009-11-19 05:37:00,82.475,82.48,82.455,82.455,26500000.0
2009-11-19 05:38:00,82.46,82.47,82.455,82.455,22500000.0
2009-11-19 05:39:00,82.455,82.46,82.45,82.455,172800000.0
2009-11-19 05:40:00,82.455,82.47,82.45,82.46,176600000.0
2009-11-19 05:41:00,82.46,82.46,82.44,82.445,230800000.0
2009-11-19 05:42:00,82.445,82.45,82.44,82.45,78800000.0
2009-11-19 05:43:00,82.445,82.445,82.415,82.415,125600000.0
2009-11-19 05:44:00,82.42,82.45,82.42,82.44,194200000.0
2009-11-19 05:45:00,82.44,82.445,82.43,82.435,82000000.0
2009-11-19 05:46:00,82.435,82.435,82.405,82.41,118100000.0
2009-11-19 05:47:00,82.41,82.41,82.385,82.385,99600000.0
2009-11-19 05:48:00,82.385,82.39,82.365,82.365,479600001.0
2009-11-19 05:49:00,82.365,82.39,82.35,82.38,372900000.0
2009-11-19 05:50:00,82.375,82.39,82.365,82.37,238500000.0
2009-11-19 05:51:00,82.37,82.375,82.37,82.37,79300000.0
2009-11-19 05:52:00,82.37,82.375,82.32,82.345,218700000.0
2009-11-19 05:53:00,82.335,82.345,82.325,82.34,348400000.0
2009-11-19 05:54:00,82.34,82.36,82.33,82.36,198800000.0
2009-11-19 05:55:00,82.35,82.39,82.35,82.385,57600000.0
2009-11-19 05:56:00,82.385,82.395,82.355,82.36,140300000.0
2009-11-19 05:57:00,82.35,82.355,82.325,82.345,49700000.0
2009-11-19 05:58:00,82.345,82.355,82.325,82.335,77100000.0
2009-11-19 05:59:00,82.335,82.35,82.325,82.35,107200000.0
2009-11-19 06:00:00,82.345,82.375,82.345,82.37,105500000.0
2009-11-19 06:01:00,82.365,82.38,82.365,82.38,107200000.0
2009-11-19 06:02:00,82.375,82.38,82.37,82.375,74300000.0
2009-11-19 06:03:00,82.375,82.385,82.375,82.385,40100000.0
2009-11-19 06:04:00,82.385,82.39,82.365,82.385,89100000.0
2009-11-19 06:05:00,82.385,82.405,82.385,82.405,52100000.0
2009-11-19 06:06:00,82.405,82.405,82.36,82.36,145800000.0
2009-11-19 06:07:00,82.36,82.36,82.345,82.355,173500000.0
2009-11-19 06:08:00,82.355,82.375,82.355,82.375,154600000.0
2009-11-19 06:09:00,82.38,82.395,82.36,82.38,276700000.0
2009-11-19 06:10:00,82.38,82.39,82.355,82.365,175800000.0
2009-11-19 06:11:00,82.365,82.375,82.365,82.365,30000000.0
2009-11-19 06:12:00,82.37,82.38,82.355,82.37,162100000.0
2009-11-19 06:13:00,82.365,82.365,82.35,82.365,95100000.0
2009-11-19 06:14:00,82.365,82.365,82.33,82.34,271200000.0
2009-11-19 06:15:00,82.335,82.335,82.305,82.305,230400000.0
2009-11-19 06:16:00,82.305,82.325,82.295,82.305,214900000.0
2009-11-19 06:17:00,82.31,82.32,82.3,82.315,167400000.0
2009-11-19 06:18:00,82.32,82.34,82.31,82.32,113600000.0
2009-11-19 06:19:00,82.32,82.345,82.265,82.275,314600000.0
2009-11-19 06:20:00,82.275,82.31,82.275,82.31,171800000.0
2009-11-19 06:21:00,82.305,82.315,82.305,82.31,73200000.0
2009-11-19 06:22:00,82.305,82.305,82.265,82.27,131400000.0
2009-11-19 06:23:00,82.27,82.295,82.23,82.245,226400000.0
2009-11-19 06:24:00,82.24,82.255,82.185,82.205,416600000.0
2009-11-19 06:25:00,82.205,82.265,82.19,82.265,416900000.0
2009-11-19 06:26:00,82.25,82.28,82.24,82.26,182000000.0
2009-11-19 06:27:00,82.26,82.265,82.23,82.265,134500000.0
2009-11-19 06:28:00,82.265,82.29,82.265,82.275,80900000.0
2009-11-19 06:29:00,82.275,82.28,82.255,82.275,147500000.0
2009-11-19 06:30:00,82.28,82.285,82.26,82.265,130600000.0
2009-11-19 06:31:00,82.265,82.29,82.25,82.29,209700000.0
2009-11-19 06:32:00,82.285,82.34,82.285,82.33,241400000.0
2009-11-19 06:33:00,82.33,82.33,82.315,82.32,107400000.0
2009-11-19 06:34:00,82.325,82.355,82.32,82.355,144600000.0
2009-11-19 06:35:00,82.355,82.375,82.345,82.365,192700000.0
2009-11-19 06:36:00,82.365,82.37,82.345,82.365,201100000.0
2009-11-19 06:37:00,82.37,82.38,82.365,82.365,113000000.0
2009-11-19 06:38:00,82.36,82.38,82.35,82.375,126700000.0
2009-11-19 06:39:00,82.375,82.38,82.365,82.375,41000000.0
2009-11-19 06:40:00,82.375,82.385,82.37,82.385,55700000.0
2009-11-19 06:41:00,82.385,82.385,82.36,82.365,104700000.0
2009-11-19 06:42:00,82.36,82.38,82.35,82.38,129700000.0
2009-11-19 06:43:00,82.385,82.41,82.365,82.41,236500000.0
2009-11-19 06:44:00,82.41,82.415,82.38,82.38,269300000.0
2009-11-19 06:45:00,82.38,82.405,82.375,82.375,230900000.0
2009-11-19 06:46:00,82.375,82.375,82.32,82.325,219000000.0
2009-11-19 06:47:00,82.325,82.33,82.245,82.3,297800000.0
2009-11-19 06:48:00,82.3,82.31,82.285,82.3,278100000.0
2009-11-19 06:49:00,82.3,82.305,82.255,82.265,222900000.0
2009-11-19 06:50:00,82.26,82.265,82.23,82.235,229200000.0
2009-11-19 06:51:00,82.235,82.285,82.235,82.285,341700000.0
2009-11-19 06:52:00,82.285,82.295,82.255,82.275,293500000.0
2009-11-19 06:53:00,82.275,82.29,82.275,82.28,111500000.0
2009-11-19 06:54:00,82.285,82.305,82.28,82.3,161400000.0
2009-11-19 06:55:00,82.3,82.305,82.29,82.305,207100000.0
2009-11-19 06:56:00,82.305,82.325,82.29,82.295,178000000.0
2009-11-19 06:57:00,82.295,82.315,82.295,82.315,81500000.0
2009-11-19 06:58:00,82.315,82.34,82.315,82.335,189100000.0
2009-11-19 06:59:00,82.335,82.345,82.295,82.3,318900000.0
2009-11-19 07:00:00,82.3,82.33,82.295,82.295,343900000.0
2009-11-19 07:01:00,82.295,82.31,82.29,82.295,145900000.0
2009-11-19 07:02:00,82.3,82.305,82.275,82.275,176800000.0
2009-11-19 07:03:00,82.275,82.275,82.25,82.255,56500000.0
2009-11-19 07:04:00,82.25,82.255,82.23,82.235,109400000.0
2009-11-19 07:05:00,82.23,82.26,82.23,82.25,77600000.0
2009-11-19 07:06:00,82.25,82.29,82.25,82.28,129800000.0
2009-11-19 07:07:00,82.28,82.285,82.27,82.275,55800000.0
2009-11-19 07:08:00,82.275,82.295,82.275,82.295,201200000.0
2009-11-19 07:09:00,82.295,82.31,82.285,82.305,83300000.0
2009-11-19 07:10:00,82.305,82.33,82.305,82.315,80800000.0
2009-11-19 07:11:00,82.315,82.33,82.305,82.31,269000000.0
2009-11-19 07:12:00,82.31,82.33,82.31,82.32,39500000.0
2009-11-19 07:13:00,82.315,82.325,82.3,82.315,188200000.0
2009-11-19 07:14:00,82.31,82.31,82.295,82.295,239500000.0
2009-11-19 07:15:00,82.295,82.3,82.29,82.295,211300000.0
2009-11-19 07:16:00,82.29,82.315,82.29,82.315,186900000.0
2009-11-19 07:17:00,82.315,82.315,82.29,82.295,237400000.0
2009-11-19 07:18:00,82.3,82.31,82.285,82.295,128000000.0
2009-11-19 07:19:00,82.295,82.295,82.28,82.29,57100000.0
2009-11-19 07:20:00,82.29,82.32,82.285,82.305,172400000.0
2009-11-19 07:21:00,82.305,82.325,82.295,82.32,156900000.0
2009-11-19 07:22:00,82.32,82.33,82.315,82.325,122900000.0
2009-11-19 07:23:00,82.315,82.32,82.295,82.32,120700000.0
2009-11-19 07:24:00,82.315,82.32,82.305,82.31,64900000.0
2009-11-19 07:25:00,82.31,82.325,82.295,82.295,75500000.0
2009-11-19 07:26:00,82.295,82.31,82.295,82.305,160700000.0
2009-11-19 07:27:00,82.305,82.31,82.305,82.305,35600000.0
2009-11-19 07:28:00,82.305,82.325,82.305,82.325,55900000.0
2009-11-19 07:29:00,82.325,82.325,82.31,82.31,107200000.0
2009-11-19 07:30:00,82.305,82.325,82.305,82.315,108300000.0
2009-11-19 07:31:00,82.31,82.335,82.31,82.325,143900000.0
2009-11-19 07:32:00,82.325,82.325,82.315,82.315,39500000.0
2009-11-19 07:33:00,82.32,82.32,82.295,82.3,146700000.0
2009-11-19 07:34:00,82.305,82.32,82.295,82.315,70100000.0
2009-11-19 07:35:00,82.315,82.315,82.29,82.3,63500000.0
2009-11-19 07:36:00,82.295,82.315,82.29,82.29,57900000.0
2009-11-19 07:37:00,82.3,82.305,82.265,82.265,101800000.0
2009-11-19 07:38:00,82.265,82.27,82.255,82.27,54900000.0
2009-11-19 07:39:00,82.265,82.27,82.265,82.27,19200000.0
2009-11-19 07:40:00,82.265,82.295,82.265,82.295,68800000.0
2009-11-19 07:41:00,82.295,82.31,82.29,82.305,68900000.0
2009-11-19 07:42:00,82.305,82.31,82.3,82.3,13700000.0
2009-11-19 07:43:00,82.3,82.3,82.29,82.295,59200000.0
2009-11-19 07:44:00,82.295,82.305,82.295,82.305,95600000.0
2009-11-19 07:45:00,82.305,82.35,82.3,82.35,81700000.0
2009-11-19 07:46:00,82.35,82.37,82.35,82.35,76000000.0
2009-11-19 07:47:00,82.35,82.355,82.305,82.31,202000000.0
2009-11-19 07:48:00,82.315,82.335,82.315,82.335,51600000.0
2009-11-19 07:49:00,82.345,82.35,82.34,82.34,20800000.0
2009-11-19 07:50:00,82.335,82.345,82.33,82.335,52900000.0
2009-11-19 07:51:00,82.335,82.34,82.335,82.335,31600000.0
2009-11-19 07:52:00,82.335,82.335,82.32,82.335,90700000.0
2009-11-19 07:53:00,82.335,82.335,82.32,82.325,33100000.0
2009-11-19 07:54:00,82.325,82.325,82.31,82.32,140500000.0
2009-11-19 07:55:00,82.325,82.325,82.32,82.32,6400000.0
2009-11-19 07:56:00,82.315,82.315,82.295,82.295,65600000.0
2009-11-19 07:57:00,82.3,82.325,82.295,82.305,77100000.0
2009-11-19 07:58:00,82.31,82.33,82.305,82.325,85300000.0
2009-11-19 07:59:00,82.325,82.335,82.31,82.33,176000000.0
2009-11-19 08:00:00,82.33,82.33,82.295,82.32,202500000.0
2009-11-19 08:01:00,82.33,82.345,82.305,82.34,143100000.0
2009-11-19 08:02:00,82.34,82.355,82.34,82.35,58300000.0
2009-11-19 08:03:00,82.345,82.35,82.325,82.35,131000000.0
2009-11-19 08:04:00,82.345,82.36,82.335,82.335,152400000.0
2009-11-19 08:05:00,82.34,82.345,82.315,82.325,165900000.0
2009-11-19 08:06:00,82.32,82.335,82.315,82.335,103300000.0
2009-11-19 08:07:00,82.34,82.34,82.325,82.325,32100000.0
2009-11-19 08:08:00,82.325,82.33,82.27,82.305,285500000.0
2009-11-19 08:09:00,82.305,82.335,82.295,82.305,180400000.0
2009-11-19 08:10:00,82.315,82.335,82.305,82.315,243300000.0
2009-11-19 08:11:00,82.32,82.34,82.305,82.34,142400000.0
2009-11-19 08:12:00,82.34,82.34,82.305,82.305,65100000.0
2009-11-19 08:13:00,82.305,82.305,82.29,82.305,97600000.0
2009-11-19 08:14:00,82.305,82.31,82.295,82.305,132000000.0
2009-11-19 08:15:00,82.305,82.325,82.305,82.325,187400000.0
2009-11-19 08:16:00,82.325,82.33,82.31,82.33,152200000.0
2009-11-19 08:17:00,82.33,82.335,82.305,82.315,207800000.0
2009-11-19 08:18:00,82.31,82.335,82.31,82.325,123200000.0
2009-11-19 08:19:00,82.325,82.37,82.325,82.365,90200000.0
2009-11-19 08:20:00,82.365,82.385,82.36,82.37,295100000.0
2009-11-19 08:21:00,82.37,82.37,82.35,82.36,113500000.0
2009-11-19 08:22:00,82.365,82.385,82.355,82.385,119900000.0
2009-11-19 08:23:00,82.385,82.4,82.38,82.395,84000000.0
2009-11-19 08:24:00,82.395,82.405,82.39,82.405,110000000.0
2009-11-19 08:25:00,82.4,82.4,82.385,82.395,81400000.0
2009-11-19 08:26:00,82.395,82.405,82.38,82.385,199600000.0
2009-11-19 08:27:00,82.375,82.39,82.365,82.39,116600000.0
2009-11-19 08:28:00,82.385,82.385,82.355,82.36,175000000.0
2009-11-19 08:29:00,82.36,82.37,82.345,82.36,110100000.0
2009-11-19 08:30:00,82.355,82.355,82.33,82.34,168300000.0
2009-11-19 08:31:00,82.34,82.345,82.335,82.335,72400000.0
2009-11-19 08:32:00,82.335,82.35,82.33,82.35,38000000.0
2009-11-19 08:33:00,82.35,82.365,82.345,82.35,100700000.0
2009-11-19 08:34:00,82.355,82.365,82.355,82.355,63100000.0
2009-11-19 08:35:00,82.355,82.375,82.355,82.375,134500000.0
2009-11-19 08:36:00,82.375,82.39,82.37,82.375,73700000.0
2009-11-19 08:37:00,82.37,82.38,82.35,82.355,137699998.0
2009-11-19 08:38:00,82.355,82.375,82.35,82.36,143700000.0
2009-11-19 08:39:00,82.36,82.38,82.355,82.365,194100000.0
2009-11-19 08:40:00,82.365,82.37,82.365,82.37,45800000.0
2009-11-19 08:41:00,82.375,82.405,82.365,82.39,106400000.0
2009-11-19 08:42:00,82.39,82.4,82.38,82.385,66600000.0
2009-11-19 08:43:00,82.38,82.415,82.38,82.405,153600000.0
2009-11-19 08:44:00,82.405,82.42,82.395,82.395,250900000.0
2009-11-19 08:45:00,82.395,82.415,82.395,82.405,95800000.0
2009-11-19 08:46:00,82.405,82.405,82.4,82.405,41300000.0
2009-11-19 08:47:00,82.405,82.415,82.395,82.4,259000000.0
2009-11-19 08:48:00,82.395,82.4,82.385,82.39,111900000.0
2009-11-19 08:49:00,82.385,82.405,82.37,82.375,179000000.0
2009-11-19 08:50:00,82.375,82.375,82.35,82.355,216500000.0
2009-11-19 08:51:00,82.36,82.36,82.325,82.345,322100000.0
2009-11-19 08:52:00,82.35,82.365,82.335,82.34,72700000.0
2009-11-19 08:53:00,82.34,82.345,82.325,82.34,190900000.0
2009-11-19 08:54:00,82.335,82.34,82.32,82.335,102500000.0
2009-11-19 08:55:00,82.33,82.335,82.305,82.31,136100000.0
2009-11-19 08:56:00,82.31,82.32,82.305,82.31,168400000.0
2009-11-19 08:57:00,82.31,82.315,82.295,82.315,68500000.0
2009-11-19 08:58:00,82.32,82.325,82.28,82.28,76100000.0
2009-11-19 08:59:00,82.285,82.29,82.255,82.255,188800000.0
2009-11-19 09:00:00,82.25,82.25,82.22,82.235,328500000.0
2009-11-19 09:01:00,82.225,82.275,82.22,82.27,266800000.0
2009-11-19 09:02:00,82.27,82.28,82.27,82.275,77000000.0
2009-11-19 09:03:00,82.275,82.275,82.255,82.265,237900000.0
2009-11-19 09:04:00,82.265,82.27,82.255,82.265,123300000.0
2009-11-19 09:05:00,82.265,82.3,82.25,82.3,382599999.0
2009-11-19 09:06:00,82.3,82.3,82.275,82.275,245400000.0
2009-11-19 09:07:00,82.275,82.28,82.22,82.26,193700000.0
2009-11-19 09:08:00,82.26,82.295,82.24,82.295,401400000.0
2009-11-19 09:09:00,82.295,82.295,82.26,82.295,347700000.0
2009-11-19 09:10:00,82.29,82.29,82.25,82.25,279800000.0
2009-11-19 09:11:00,82.24,82.275,82.19,82.25,473300000.0
2009-11-19 09:12:00,82.25,82.26,82.225,82.23,303100000.0
2009-11-19 09:13:00,82.23,82.275,82.23,82.245,350800000.0
2009-11-19 09:14:00,82.245,82.29,82.24,82.28,185100000.0
2009-11-19 09:15:00,82.28,82.28,82.25,82.26,413600000.0
2009-11-19 09:16:00,82.265,82.27,82.235,82.25,269199999.0
2009-11-19 09:17:00,82.245,82.275,82.23,82.275,233900000.0
2009-11-19 09:18:00,82.265,82.29,82.26,82.26,116900000.0
2009-11-19 09:19:00,82.255,82.26,82.21,82.225,153900000.0
2009-11-19 09:20:00,82.22,82.245,82.22,82.23,107300000.0
2009-11-19 09:21:00,82.23,82.23,82.205,82.205,159900000.0
2009-11-19 09:22:00,82.205,82.205,82.165,82.175,257900000.0
2009-11-19 09:23:00,82.17,82.22,82.17,82.22,209400000.0
2009-11-19 09:24:00,82.215,82.225,82.19,82.2,268300000.0
2009-11-19 09:25:00,82.2,82.205,82.18,82.18,188900000.0
2009-11-19 09:26:00,82.18,82.195,82.175,82.195,64700000.0
2009-11-19 09:27:00,82.195,82.21,82.19,82.195,112100000.0
2009-11-19 09:28:00,82.19,82.21,82.18,82.205,130300000.0
2009-11-19 09:29:00,82.205,82.235,82.205,82.225,145100001.0
2009-11-19 09:30:00,82.225,82.23,82.19,82.19,216300000.0
2009-11-19 09:31:00,82.19,82.195,82.18,82.185,109300000.0
2009-11-19 09:32:00,82.185,82.205,82.185,82.195,120700000.0
2009-11-19 09:33:00,82.195,82.195,82.175,82.195,65200000.0
2009-11-19 09:34:00,82.195,82.2,82.185,82.195,113800000.0
2009-11-19 09:35:00,82.2,82.2,82.14,82.165,379100000.0
2009-11-19 09:36:00,82.16,82.19,82.16,82.19,289400000.0
2009-11-19 09:37:00,82.185,82.2,82.17,82.195,309100000.0
2009-11-19 09:38:00,82.195,82.2,82.17,82.18,282600000.0
2009-11-19 09:39:00,82.185,82.185,82.175,82.185,183700000.0
2009-11-19 09:40:00,82.18,82.19,82.175,82.185,170000000.0
2009-11-19 09:41:00,82.185,82.195,82.16,82.195,329800000.0
2009-11-19 09:42:00,82.195,82.215,82.18,82.2,375200000.0
2009-11-19 09:43:00,82.195,82.195,82.165,82.19,498200000.0
2009-11-19 09:44:00,82.19,82.2,82.17,82.17,448600000.0
2009-11-19 09:45:00,82.17,82.19,82.125,82.15,678500000.0
2009-11-19 09:46:00,82.15,82.16,82.09,82.09,784000000.0
2009-11-19 09:47:00,82.095,82.1,82.045,82.075,553900000.0
2009-11-19 09:48:00,82.075,82.085,82.04,82.06,697100000.0
2009-11-19 09:49:00,82.06,82.07,81.955,81.965,573999999.0
2009-11-19 09:50:00,81.965,82.005,81.96,82.005,430600000.0
2009-11-19 09:51:00,82.005,82.005,81.98,81.985,247800000.0
2009-11-19 09:52:00,81.985,82.05,81.975,82.045,366400000.0
2009-11-19 09:53:00,82.045,82.06,82.035,82.05,318500000.0
2009-11-19 09:54:00,82.05,82.075,82.05,82.05,279900000.0
2009-11-19 09:55:00,82.05,82.055,82.005,82.055,448100001.0
2009-11-19 09:56:00,82.055,82.07,82.01,82.01,489600000.0
2009-11-19 09:57:00,82.01,82.01,81.96,82.01,527100000.0
2009-11-19 09:58:00,82.01,82.01,81.93,81.97,448500000.0
2009-11-19 09:59:00,81.97,81.995,81.955,81.955,381400000.0
2009-11-19 10:00:00,81.95,81.95,81.86,81.86,512800000.0
2009-11-19 10:01:00,81.855,81.87,81.82,81.825,933499997.0
2009-11-19 10:02:00,81.825,81.855,81.805,81.805,697400001.0
2009-11-19 10:03:00,81.805,81.825,81.775,81.825,518500000.0
2009-11-19 10:04:00,81.825,81.855,81.795,81.815,494100000.0
2009-11-19 10:05:00,81.82,81.845,81.78,81.845,368300000.0
2009-11-19 10:06:00,81.845,81.895,81.845,81.89,287100000.0
2009-11-19 10:07:00,81.89,81.94,81.885,81.935,346200000.0
2009-11-19 10:08:00,81.935,81.98,81.935,81.965,254700000.0
2009-11-19 10:09:00,81.965,81.975,81.92,81.935,392300000.0
2009-11-19 10:10:00,81.945,81.98,81.935,81.97,449000000.0
2009-11-19 10:11:00,81.97,81.985,81.97,81.975,200400000.0
2009-11-19 10:12:00,81.965,81.965,81.88,81.895,395500000.0
2009-11-19 10:13:00,81.895,81.915,81.835,81.835,342900000.0
2009-11-19 10:14:00,81.825,81.855,81.81,81.85,559499999.0
2009-11-19 10:15:00,81.85,81.85,81.695,81.725,346700000.0
2009-11-19 10:16:00,81.725,81.805,81.715,81.805,489100000.0
2009-11-19 10:17:00,81.8,81.82,81.775,81.785,573700000.0
2009-11-19 10:18:00,81.785,81.845,81.78,81.835,512200000.0
2009-11-19 10:19:00,81.835,81.915,81.825,81.85,401200000.0
2009-11-19 10:20:00,81.85,81.9,81.85,81.86,410500000.0
2009-11-19 10:21:00,81.86,81.88,81.845,81.88,224000000.0
2009-11-19 10:22:00,81.88,81.9,81.83,81.83,386400000.0
2009-11-19 10:23:00,81.83,81.85,81.82,81.85,212100000.0
2009-11-19 10:24:00,81.85,81.91,81.85,81.91,401700000.0
2009-11-19 10:25:00,81.92,81.945,81.915,81.92,201100000.0
2009-11-19 10:26:00,81.915,81.93,81.905,81.92,290800000.0
2009-11-19 10:27:00,81.92,81.99,81.915,81.965,281300000.0
2009-11-19 10:28:00,81.965,81.985,81.96,81.975,333900000.0
2009-11-19 10:29:00,81.975,81.985,81.97,81.985,215900000.0
2009-11-19 10:30:00,81.975,81.98,81.945,81.955,566000000.0
2009-11-19 10:31:00,81.96,81.97,81.955,81.97,329300000.0
2009-11-19 10:32:00,81.97,81.995,81.965,81.985,274900000.0
2009-11-19 10:33:00,81.985,81.995,81.955,81.96,305500000.0
2009-11-19 10:34:00,81.965,82.0,81.965,81.995,199000000.0
2009-11-19 10:35:00,81.995,82.005,81.98,81.985,224600000.0
2009-11-19 10:36:00,81.985,82.0,81.98,81.995,361699999.0
2009-11-19 10:37:00,81.995,82.01,81.965,81.965,234000000.0
2009-11-19 10:38:00,81.965,81.98,81.945,81.96,330600000.0
2009-11-19 10:39:00,81.96,82.01,81.96,82.01,196500000.0
2009-11-19 10:40:00,82.01,82.01,81.97,81.995,359900000.0
2009-11-19 10:41:00,81.995,82.025,81.99,82.015,392100000.0
2009-11-19 10:42:00,82.015,82.03,82.01,82.015,198000000.0
2009-11-19 10:43:00,82.015,82.035,82.005,82.015,164100000.0
2009-11-19 10:44:00,82.015,82.025,81.995,82.015,189900000.0
2009-11-19 10:45:00,82.015,82.055,82.0,82.035,188000000.0
2009-11-19 10:46:00,82.035,82.05,82.015,82.02,287100000.0
2009-11-19 10:47:00,82.025,82.025,82.02,82.02,70600000.0
2009-11-19 10:48:00,82.02,82.025,81.995,81.995,170000000.0
2009-11-19 10:49:00,81.995,82.05,81.995,82.005,474800000.0
2009-11-19 10:50:00,82.01,82.04,82.005,82.04,185200000.0
2009-11-19 10:51:00,82.04,82.04,82.03,82.035,63100000.0
2009-11-19 10:52:00,82.035,82.055,82.035,82.055,273800000.0
2009-11-19 10:53:00,82.055,82.06,82.04,82.045,212300000.0
2009-11-19 10:54:00,82.045,82.055,82.035,82.045,271200000.0
2009-11-19 10:55:00,82.045,82.065,82.035,82.035,238700000.0
2009-11-19 10:56:00,82.035,82.055,82.035,82.035,186100000.0
2009-11-19 10:57:00,82.035,82.045,82.035,82.04,238200000.0
2009-11-19 10:58:00,82.04,82.055,82.03,82.045,226200000.0
2009-11-19 10:59:00,82.06,82.095,82.055,82.075,184900000.0
2009-11-19 11:00:00,82.075,82.105,82.065,82.105,247300000.0
2009-11-19 11:01:00,82.105,82.125,82.095,82.125,167300000.0
2009-11-19 11:02:00,82.125,82.135,82.11,82.135,268900000.0
2009-11-19 11:03:00,82.135,82.145,82.12,82.12,200500000.0
2009-11-19 11:04:00,82.12,82.14,82.11,82.125,198400000.0
2009-11-19 11:05:00,82.125,82.14,82.12,82.13,216700000.0
2009-11-19 11:06:00,82.125,82.125,82.07,82.08,231100000.0
2009-11-19 11:07:00,82.065,82.07,82.01,82.025,320600000.0
2009-11-19 11:08:00,82.025,82.025,81.995,81.995,157800000.0
2009-11-19 11:09:00,82.0,82.015,81.99,82.01,173500000.0
2009-11-19 11:10:00,82.01,82.02,82.005,82.015,168000000.0
2009-11-19 11:11:00,82.015,82.02,81.985,81.995,356700001.0
2009-11-19 11:12:00,82.0,82.01,81.985,81.99,225100000.0
2009-11-19 11:13:00,81.99,82.01,81.985,81.99,138800000.0
2009-11-19 11:14:00,81.99,81.995,81.95,81.955,449700001.0
2009-11-19 11:15:00,81.955,81.955,81.91,81.91,383600000.0
2009-11-19 11:16:00,81.91,81.91,81.865,81.87,408000000.0
2009-11-19 11:17:00,81.87,81.885,81.835,81.845,355100000.0
2009-11-19 11:18:00,81.84,81.845,81.785,81.795,391700000.0
2009-11-19 11:19:00,81.795,81.805,81.76,81.785,450700000.0
2009-11-19 11:20:00,81.775,81.785,81.745,81.77,476900000.0
2009-11-19 11:21:00,81.77,81.795,81.76,81.785,230700000.0
2009-11-19 11:22:00,81.79,81.83,81.785,81.83,314000000.0
2009-11-19 11:23:00,81.84,81.86,81.84,81.85,240900000.0
2009-11-19 11:24:00,81.855,81.86,81.815,81.835,451999999.0
2009-11-19 11:25:00,81.835,81.87,81.835,81.845,305700000.0
2009-11-19 11:26:00,81.845,81.85,81.82,81.825,129900000.0
2009-11-19 11:27:00,81.825,81.845,81.82,81.825,235900000.0
2009-11-19 11:28:00,81.83,81.845,81.825,81.835,451800000.0
2009-11-19 11:29:00,81.835,81.84,81.83,81.835,108800000.0
2009-11-19 11:30:00,81.83,81.86,81.825,81.855,186900000.0
2009-11-19 11:31:00,81.85,81.855,81.845,81.845,218300000.0
2009-11-19 11:32:00,81.845,81.855,81.845,81.855,313100000.0
2009-11-19 11:33:00,81.855,81.86,81.825,81.83,182400000.0
2009-11-19 11:34:00,81.845,81.85,81.825,81.825,225600000.0
2009-11-19 11:35:00,81.825,81.86,81.825,81.86,196700000.0
2009-11-19 11:36:00,81.865,81.87,81.85,81.86,81000000.0
2009-11-19 11:37:00,81.86,81.895,81.86,81.89,177200000.0
2009-11-19 11:38:00,81.885,81.92,81.88,81.9,235200000.0
2009-11-19 11:39:00,81.9,81.92,81.89,81.91,161200000.0
2009-11-19 11:40:00,81.91,81.94,81.91,81.94,178400000.0
2009-11-19 11:41:00,81.94,81.94,81.925,81.925,120300000.0
2009-11-19 11:42:00,81.925,81.93,81.9,81.905,117300000.0
2009-11-19 11:43:00,81.905,81.92,81.9,81.92,169400000.0
2009-11-19 11:44:00,81.92,81.93,81.91,81.915,119000000.0
2009-11-19 11:45:00,81.915,81.925,81.905,81.92,163800000.0
2009-11-19 11:46:00,81.925,81.945,81.925,81.945,241600000.0
2009-11-19 11:47:00,81.945,81.945,81.925,81.94,196200000.0
2009-11-19 11:48:00,81.94,81.945,81.915,81.925,168400000.0
2009-11-19 11:49:00,81.925,81.925,81.905,81.905,238299999.0
2009-11-19 11:50:00,81.9,81.9,81.865,81.88,310000000.0
2009-11-19 11:51:00,81.88,81.915,81.875,81.915,101100000.0
2009-11-19 11:52:00,81.905,81.925,81.9,81.92,240400000.0
2009-11-19 11:53:00,81.915,81.93,81.9,81.9,115800000.0
2009-11-19 11:54:00,81.9,81.905,81.89,81.905,78400000.0
2009-11-19 11:55:00,81.905,81.92,81.905,81.915,63000000.0
2009-11-19 11:56:00,81.91,81.91,81.875,81.89,150000000.0
2009-11-19 11:57:00,81.895,81.905,81.855,81.855,205200000.0
2009-11-19 11:58:00,81.86,81.87,81.805,81.82,430800000.0
2009-11-19 11:59:00,81.82,81.835,81.81,81.82,208800000.0
2009-11-19 12:00:00,81.82,81.835,81.815,81.83,147500000.0
2009-11-19 12:01:00,81.83,81.84,81.815,81.825,158600000.0
2009-11-19 12:02:00,81.825,81.865,81.81,81.855,221700000.0
2009-11-19 12:03:00,81.845,81.865,81.845,81.86,102100000.0
2009-11-19 12:04:00,81.86,81.9,81.85,81.9,159700000.0
2009-11-19 12:05:00,81.905,81.92,81.89,81.9,233000000.0
2009-11-19 12:06:00,81.9,81.93,81.9,81.92,298500000.0
2009-11-19 12:07:00,81.92,81.925,81.89,81.89,227000000.0
2009-11-19 12:08:00,81.9,81.9,81.845,81.855,361400000.0
2009-11-19 12:09:00,81.855,81.865,81.85,81.85,323999999.0
2009-11-19 12:10:00,81.85,81.86,81.84,81.86,195300000.0
2009-11-19 12:11:00,81.86,81.895,81.86,81.895,137300000.0
2009-11-19 12:12:00,81.895,81.91,81.89,81.89,86400000.0
2009-11-19 12:13:00,81.885,81.89,81.875,81.875,89800000.0
2009-11-19 12:14:00,81.88,81.92,81.88,81.885,211400000.0
2009-11-19 12:15:00,81.885,81.9,81.845,81.865,330200000.0
2009-11-19 12:16:00,81.865,81.865,81.83,81.835,261900000.0
2009-11-19 12:17:00,81.84,81.85,81.815,81.82,143300000.0
2009-11-19 12:18:00,81.82,81.82,81.775,81.785,178300000.0
2009-11-19 12:19:00,81.78,81.81,81.775,81.795,206000000.0
2009-11-19 12:20:00,81.795,81.84,81.795,81.815,334900000.0
2009-11-19 12:21:00,81.815,81.815,81.805,81.81,277800000.0
2009-11-19 12:22:00,81.805,81.805,81.78,81.79,162300000.0
2009-11-19 12:23:00,81.805,81.82,81.79,81.805,225800000.0
2009-11-19 12:24:00,81.805,81.805,81.775,81.79,358200000.0
2009-11-19 12:25:00,81.79,81.81,81.785,81.805,350500000.0
2009-11-19 12:26:00,81.805,81.83,81.805,81.825,90800000.0
2009-11-19 12:27:00,81.82,81.82,81.815,81.82,133400000.0
2009-11-19 12:28:00,81.815,81.835,81.815,81.83,87300000.0
2009-11-19 12:29:00,81.82,81.82,81.805,81.81,193200000.0
2009-11-19 12:30:00,81.815,81.815,81.8,81.81,265900000.0
2009-11-19 12:31:00,81.81,81.82,81.795,81.815,246000001.0
2009-11-19 12:32:00,81.805,81.81,81.775,81.775,342200000.0
2009-11-19 12:33:00,81.775,81.805,81.775,81.785,201900000.0
2009-11-19 12:34:00,81.79,81.79,81.76,81.77,340000000.0
2009-11-19 12:35:00,81.77,81.795,81.765,81.795,118700000.0
2009-11-19 12:36:00,81.795,81.795,81.785,81.79,255900001.0
2009-11-19 12:37:00,81.79,81.805,81.79,81.805,330200000.0
2009-11-19 12:38:00,81.8,81.81,81.795,81.805,217100001.0
2009-11-19 12:39:00,81.805,81.835,81.805,81.835,62000000.0
2009-11-19 12:40:00,81.84,81.855,81.835,81.855,60400000.0
2009-11-19 12:41:00,81.845,81.87,81.845,81.865,117600000.0
2009-11-19 12:42:00,81.87,81.89,81.865,81.885,113000000.0
2009-11-19 12:43:00,81.88,81.89,81.87,81.885,72800000.0
2009-11-19 12:44:00,81.895,81.925,81.89,81.925,141900000.0
2009-11-19 12:45:00,81.925,81.965,81.925,81.955,153600000.0
2009-11-19 12:46:00,81.945,81.945,81.9,81.92,266900000.0
2009-11-19 12:47:00,81.92,81.92,81.87,81.87,106700000.0
2009-11-19 12:48:00,81.87,81.875,81.835,81.875,229100000.0
2009-11-19 12:49:00,81.875,81.91,81.875,81.905,184000000.0
2009-11-19 12:50:00,81.905,81.925,81.9,81.91,180400000.0
2009-11-19 12:51:00,81.91,81.91,81.875,81.875,175500000.0
2009-11-19 12:52:00,81.875,81.905,81.875,81.89,183700000.0
2009-11-19 12:53:00,81.885,81.895,81.875,81.875,130800000.0
2009-11-19 12:54:00,81.875,81.885,81.855,81.865,129700000.0
2009-11-19 12:55:00,81.87,81.875,81.855,81.875,150700000.0
2009-11-19 12:56:00,81.875,81.885,81.845,81.85,130000000.0
2009-11-19 12:57:00,81.85,81.85,81.81,81.82,120600000.0
2009-11-19 12:58:00,81.82,81.825,81.805,81.82,178400000.0
2009-11-19 12:59:00,81.82,81.82,81.79,81.795,155400000.0
2009-11-19 13:00:00,81.795,81.805,81.785,81.795,279300000.0
2009-11-19 13:01:00,81.795,81.81,81.795,81.8,331500000.0
2009-11-19 13:02:00,81.8,81.81,81.785,81.8,322200000.0
2009-11-19 13:03:00,81.805,81.805,81.795,81.805,360500000.0
2009-11-19 13:04:00,81.8,81.805,81.775,81.805,234900000.0
2009-11-19 13:05:00,81.805,81.83,81.805,81.83,251500001.0
2009-11-19 13:06:00,81.83,81.84,81.825,81.84,119600000.0
2009-11-19 13:07:00,81.84,81.855,81.84,81.855,51100000.0
2009-11-19 13:08:00,81.86,81.865,81.86,81.86,72900000.0
2009-11-19 13:09:00,81.86,81.86,81.79,81.795,175700000.0
2009-11-19 13:10:00,81.795,81.8,81.78,81.78,156200000.0
2009-11-19 13:11:00,81.79,81.81,81.79,81.79,106100000.0
2009-11-19 13:12:00,81.79,81.79,81.775,81.78,178100000.0
2009-11-19 13:13:00,81.78,81.79,81.78,81.79,52500000.0
2009-11-19 13:14:00,81.79,81.82,81.79,81.815,158800000.0
2009-11-19 13:15:00,81.815,81.835,81.81,81.815,186700000.0
2009-11-19 13:16:00,81.815,81.825,81.815,81.815,116700000.0
2009-11-19 13:17:00,81.825,81.845,81.815,81.83,152400000.0
2009-11-19 13:18:00,81.83,81.835,81.825,81.83,55300000.0
2009-11-19 13:19:00,81.825,81.825,81.775,81.775,170300000.0
2009-11-19 13:20:00,81.775,81.785,81.77,81.775,137300000.0
2009-11-19 13:21:00,81.775,81.78,81.765,81.77,96700000.0
2009-11-19 13:22:00,81.775,81.78,81.745,81.75,199800000.0
2009-11-19 13:23:00,81.745,81.75,81.735,81.74,289800000.0
2009-11-19 13:24:00,81.74,81.74,81.695,81.735,335700000.0
2009-11-19 13:25:00,81.73,81.73,81.66,81.685,470200000.0
2009-11-19 13:26:00,81.685,81.705,81.6,81.625,530200000.0
2009-11-19 13:27:00,81.625,81.645,81.565,81.595,404400000.0
2009-11-19 13:28:00,81.595,81.6,81.555,81.57,302100001.0
2009-11-19 13:29:00,81.57,81.59,81.56,81.58,225300000.0
2009-11-19 13:30:00,81.585,81.59,81.55,81.55,442500000.0
2009-11-19 13:31:00,81.555,81.56,81.495,81.505,240600000.0
2009-11-19 13:32:00,81.505,81.505,81.455,81.505,345700000.0
2009-11-19 13:33:00,81.505,81.555,81.495,81.53,308700000.0
2009-11-19 13:34:00,81.525,81.53,81.51,81.51,241100000.0
2009-11-19 13:35:00,81.51,81.525,81.45,81.485,511899999.0
2009-11-19 13:36:00,81.485,81.545,81.485,81.54,415100000.0
2009-11-19 13:37:00,81.535,81.56,81.525,81.56,414000000.0
2009-11-19 13:38:00,81.56,81.57,81.54,81.54,422900000.0
2009-11-19 13:39:00,81.54,81.56,81.53,81.535,578900000.0
2009-11-19 13:40:00,81.54,81.54,81.485,81.515,230200000.0
2009-11-19 13:41:00,81.515,81.54,81.515,81.54,188800000.0
2009-11-19 13:42:00,81.535,81.535,81.505,81.51,187200000.0
2009-11-19 13:43:00,81.51,81.52,81.5,81.505,219600000.0
2009-11-19 13:44:00,81.505,81.535,81.505,81.525,195000000.0
2009-11-19 13:45:00,81.525,81.545,81.52,81.535,290100000.0
2009-11-19 13:46:00,81.535,81.545,81.52,81.535,275900000.0
2009-11-19 13:47:00,81.53,81.54,81.505,81.52,245400000.0
2009-11-19 13:48:00,81.52,81.54,81.515,81.525,337100000.0
2009-11-19 13:49:00,81.525,81.525,81.465,81.48,243100000.0
2009-11-19 13:50:00,81.48,81.505,81.455,81.505,263200000.0
2009-11-19 13:51:00,81.505,81.515,81.495,81.5,87200000.0
2009-11-19 13:52:00,81.5,81.51,81.5,81.5,25900000.0
2009-11-19 13:53:00,81.51,81.52,81.505,81.515,118100000.0
2009-11-19 13:54:00,81.51,81.515,81.495,81.505,247500000.0
2009-11-19 13:55:00,81.505,81.535,81.505,81.51,140900000.0
2009-11-19 13:56:00,81.515,81.52,81.465,81.465,170700000.0
2009-11-19 13:57:00,81.465,81.485,81.46,81.475,193900000.0
2009-11-19 13:58:00,81.475,81.505,81.475,81.485,209400000.0
2009-11-19 13:59:00,81.485,81.495,81.47,81.48,105400000.0
2009-11-19 14:00:00,81.485,81.485,81.455,81.465,280900000.0
2009-11-19 14:01:00,81.465,81.475,81.465,81.465,136100000.0
2009-11-19 14:02:00,81.465,81.475,81.46,81.475,132100000.0
2009-11-19 14:03:00,81.475,81.475,81.43,81.45,320800000.0
2009-11-19 14:04:00,81.445,81.46,81.435,81.46,245800000.0
2009-11-19 14:05:00,81.46,81.47,81.455,81.465,161600000.0
2009-11-19 14:06:00,81.465,81.48,81.445,81.46,224500000.0
2009-11-19 14:07:00,81.46,81.505,81.46,81.505,149300000.0
2009-11-19 14:08:00,81.505,81.565,81.505,81.55,234900000.0
2009-11-19 14:09:00,81.55,81.57,81.545,81.565,156000000.0
2009-11-19 14:10:00,81.56,81.58,81.555,81.565,124900000.0
2009-11-19 14:11:00,81.575,81.575,81.54,81.54,87100000.0
2009-11-19 14:12:00,81.54,81.545,81.53,81.545,83800000.0
2009-11-19 14:13:00,81.545,81.56,81.545,81.56,12000000.0
2009-11-19 14:14:00,81.565,81.565,81.525,81.54,110200000.0
2009-11-19 14:15:00,81.545,81.57,81.545,81.56,144500000.0
2009-11-19 14:16:00,81.555,81.565,81.54,81.54,222000000.0
2009-11-19 14:17:00,81.535,81.575,81.53,81.53,351400000.0
2009-11-19 14:18:00,81.53,81.54,81.415,81.43,439100000.0
2009-11-19 14:19:00,81.43,81.445,81.385,81.385,583400000.0
2009-11-19 14:20:00,81.385,81.435,81.385,81.43,377000000.0
2009-11-19 14:21:00,81.43,81.45,81.42,81.44,224400000.0
2009-11-19 14:22:00,81.44,81.48,81.425,81.46,280600000.0
2009-11-19 14:23:00,81.46,81.475,81.445,81.46,258200000.0
2009-11-19 14:24:00,81.46,81.46,81.43,81.435,344600000.0
2009-11-19 14:25:00,81.435,81.445,81.43,81.44,312100000.0
2009-11-19 14:26:00,81.435,81.44,81.4,81.42,277400000.0
2009-11-19 14:27:00,81.425,81.445,81.4,81.42,187200000.0
2009-11-19 14:28:00,81.425,81.48,81.42,81.48,256200000.0
2009-11-19 14:29:00,81.48,81.51,81.465,81.5,206700000.0
2009-11-19 14:30:00,81.5,81.52,81.48,81.49,183200000.0
2009-11-19 14:31:00,81.49,81.51,81.48,81.51,299100000.0
2009-11-19 14:32:00,81.51,81.52,81.49,81.505,268400000.0
2009-11-19 14:33:00,81.51,81.525,81.495,81.5,264700000.0
2009-11-19 14:34:00,81.5,81.505,81.475,81.485,144600001.0
2009-11-19 14:35:00,81.48,81.5,81.475,81.485,202900000.0
2009-11-19 14:36:00,81.495,81.495,81.455,81.46,357300000.0
2009-11-19 14:37:00,81.455,81.475,81.455,81.47,236900000.0
2009-11-19 14:38:00,81.47,81.515,81.47,81.515,88700000.0
2009-11-19 14:39:00,81.51,81.545,81.51,81.525,293300000.0
2009-11-19 14:40:00,81.525,81.535,81.51,81.51,303300000.0
2009-11-19 14:41:00,81.505,81.55,81.495,81.535,328400000.0
2009-11-19 14:42:00,81.535,81.58,81.535,81.575,306200000.0
2009-11-19 14:43:00,81.57,81.57,81.535,81.535,262600000.0
2009-11-19 14:44:00,81.535,81.565,81.535,81.565,85800000.0
2009-11-19 14:45:00,81.555,81.57,81.545,81.57,225400000.0
2009-11-19 14:46:00,81.57,81.585,81.565,81.585,176900000.0
2009-11-19 14:47:00,81.58,81.585,81.565,81.565,197400001.0
2009-11-19 14:48:00,81.565,81.61,81.56,81.6,221000000.0
2009-11-19 14:49:00,81.6,81.6,81.58,81.595,99500000.0
2009-11-19 14:50:00,81.6,81.6,81.575,81.59,236900000.0
2009-11-19 14:51:00,81.59,81.605,81.59,81.6,182800000.0
2009-11-19 14:52:00,81.6,81.61,81.595,81.61,145600000.0
2009-11-19 14:53:00,81.61,81.625,81.6,81.625,126000000.0
2009-11-19 14:54:00,81.625,81.625,81.61,81.625,197200000.0
2009-11-19 14:55:00,81.625,81.645,81.625,81.635,233000000.0
2009-11-19 14:56:00,81.645,81.65,81.61,81.63,278900000.0
2009-11-19 14:57:00,81.63,81.655,81.625,81.65,129400000.0
2009-11-19 14:58:00,81.65,81.665,81.64,81.65,160500000.0
2009-11-19 14:59:00,81.645,81.655,81.605,81.625,188800000.0
2009-11-19 15:00:00,81.62,81.625,81.6,81.615,150900000.0
2009-11-19 15:01:00,81.615,81.625,81.615,81.62,227000000.0
2009-11-19 15:02:00,81.62,81.64,81.62,81.625,160100000.0
2009-11-19 15:03:00,81.625,81.625,81.6,81.6,158700000.0
2009-11-19 15:04:00,81.605,81.605,81.575,81.595,168400000.0
2009-11-19 15:05:00,81.595,81.605,81.59,81.59,122100000.0
2009-11-19 15:06:00,81.595,81.595,81.535,81.55,213900000.0
2009-11-19 15:07:00,81.545,81.575,81.535,81.565,308700000.0
2009-11-19 15:08:00,81.565,81.575,81.54,81.575,377600001.0
2009-11-19 15:09:00,81.57,81.57,81.56,81.565,177600000.0
2009-11-19 15:10:00,81.56,81.575,81.56,81.56,77900000.0
2009-11-19 15:11:00,81.565,81.57,81.555,81.555,120400000.0
2009-11-19 15:12:00,81.555,81.555,81.535,81.54,297300000.0
2009-11-19 15:13:00,81.535,81.545,81.53,81.535,157100000.0
2009-11-19 15:14:00,81.53,81.545,81.53,81.535,128800000.0
2009-11-19 15:15:00,81.535,81.545,81.505,81.515,265300000.0
2009-11-19 15:16:00,81.515,81.515,81.49,81.495,169500000.0
2009-11-19 15:17:00,81.49,81.5,81.485,81.495,160700000.0
2009-11-19 15:18:00,81.495,81.495,81.48,81.49,79700000.0
2009-11-19 15:19:00,81.49,81.49,81.475,81.475,232400000.0
2009-11-19 15:20:00,81.48,81.485,81.46,81.475,262000000.0
2009-11-19 15:21:00,81.47,81.51,81.465,81.505,258100000.0
2009-11-19 15:22:00,81.505,81.505,81.48,81.5,283900000.0
2009-11-19 15:23:00,81.5,81.505,81.475,81.485,320500000.0
2009-11-19 15:24:00,81.485,81.49,81.475,81.475,132000000.0
2009-11-19 15:25:00,81.475,81.505,81.465,81.505,111000000.0
2009-11-19 15:26:00,81.505,81.515,81.49,81.505,247900000.0
2009-11-19 15:27:00,81.51,81.545,81.51,81.545,146100000.0
2009-11-19 15:28:00,81.545,81.57,81.545,81.555,185400000.0
2009-11-19 15:29:00,81.555,81.57,81.52,81.53,316200000.0
2009-11-19 15:30:00,81.545,81.575,81.45,81.46,443300000.0
2009-11-19 15:31:00,81.465,81.505,81.455,81.5,354400000.0
2009-11-19 15:32:00,81.5,81.53,81.45,81.45,380000000.0
2009-11-19 15:33:00,81.46,81.55,81.415,81.54,385800000.0
2009-11-19 15:34:00,81.545,81.56,81.52,81.53,234600000.0
2009-11-19 15:35:00,81.53,81.66,81.53,81.655,454500000.0
2009-11-19 15:36:00,81.655,81.665,81.615,81.615,409800000.0
2009-11-19 15:37:00,81.615,81.63,81.595,81.595,360900000.0
2009-11-19 15:38:00,81.595,81.595,81.545,81.545,556000000.0
2009-11-19 15:39:00,81.54,81.545,81.49,81.495,276900000.0
2009-11-19 15:40:00,81.495,81.535,81.47,81.485,307300000.0
2009-11-19 15:41:00,81.485,81.495,81.47,81.495,157700000.0
2009-11-19 15:42:00,81.495,81.495,81.435,81.455,442800000.0
2009-11-19 15:43:00,81.455,81.475,81.45,81.46,222800000.0
2009-11-19 15:44:00,81.465,81.5,81.425,81.485,509640000.0
2009-11-19 15:45:00,81.48,81.515,81.455,81.48,419200000.0
2009-11-19 15:46:00,81.48,81.525,81.475,81.485,222400000.0
2009-11-19 15:47:00,81.485,81.525,81.475,81.525,238900000.0
2009-11-19 15:48:00,81.525,81.55,81.525,81.545,201800000.0
2009-11-19 15:49:00,81.545,81.56,81.515,81.535,343400000.0
2009-11-19 15:50:00,81.53,81.595,81.53,81.575,299100000.0
2009-11-19 15:51:00,81.575,81.64,81.575,81.595,239700000.0
2009-11-19 15:52:00,81.595,81.63,81.585,81.625,347500000.0
2009-11-19 15:53:00,81.63,81.645,81.62,81.63,308300000.0
2009-11-19 15:54:00,81.63,81.63,81.58,81.59,227200000.0
2009-11-19 15:55:00,81.59,81.61,81.59,81.61,190300000.0
2009-11-19 15:56:00,81.605,81.61,81.58,81.585,219000000.0
2009-11-19 15:57:00,81.585,81.605,81.575,81.605,274400000.0
2009-11-19 15:58:00,81.605,81.605,81.57,81.57,386100000.0
2009-11-19 15:59:00,81.57,81.57,81.5,81.545,356200000.0
2009-11-19 16:00:00,81.55,81.555,81.515,81.515,243200000.0
2009-11-19 16:01:00,81.515,81.52,81.495,81.51,305200000.0
2009-11-19 16:02:00,81.51,81.535,81.5,81.515,195500000.0
2009-11-19 16:03:00,81.525,81.535,81.515,81.515,362000001.0
2009-11-19 16:04:00,81.515,81.53,81.5,81.505,264600000.0
2009-11-19 16:05:00,81.51,81.535,81.5,81.53,285100000.0
2009-11-19 16:06:00,81.53,81.555,81.505,81.54,380300000.0
2009-11-19 16:07:00,81.54,81.575,81.535,81.56,266000000.0
2009-11-19 16:08:00,81.56,81.57,81.53,81.555,401900000.0
2009-11-19 16:09:00,81.55,81.555,81.515,81.515,474300000.0
2009-11-19 16:10:00,81.52,81.555,81.49,81.54,303500000.0
2009-11-19 16:11:00,81.54,81.575,81.53,81.565,231500000.0
2009-11-19 16:12:00,81.565,81.58,81.56,81.575,172300000.0
2009-11-19 16:13:00,81.575,81.59,81.565,81.585,209600000.0
2009-11-19 16:14:00,81.59,81.615,81.575,81.605,194300000.0
2009-11-19 16:15:00,81.605,81.63,81.595,81.63,254900000.0
2009-11-19 16:16:00,81.625,81.68,81.625,81.655,428900000.0
2009-11-19 16:17:00,81.66,81.67,81.635,81.67,478800000.0
2009-11-19 16:18:00,81.67,81.67,81.615,81.625,233500000.0
2009-11-19 16:19:00,81.625,81.64,81.62,81.635,256000000.0
2009-11-19 16:20:00,81.635,81.655,81.63,81.655,279700000.0
2009-11-19 16:21:00,81.65,81.67,81.625,81.66,202900000.0
2009-11-19 16:22:00,81.66,81.67,81.645,81.66,226100000.0
2009-11-19 16:23:00,81.655,81.655,81.615,81.62,220300000.0
2009-11-19 16:24:00,81.615,81.63,81.6,81.625,421400000.0
2009-11-19 16:25:00,81.62,81.655,81.62,81.63,86800000.0
2009-11-19 16:26:00,81.635,81.66,81.62,81.62,189900000.0
2009-11-19 16:27:00,81.62,81.62,81.575,81.575,233600000.0
2009-11-19 16:28:00,81.575,81.61,81.57,81.59,315000000.0
2009-11-19 16:29:00,81.59,81.615,81.59,81.595,331800000.0
2009-11-19 16:30:00,81.595,81.61,81.59,81.595,223800000.0
2009-11-19 16:31:00,81.595,81.615,81.58,81.585,223200000.0
2009-11-19 16:32:00,81.585,81.595,81.56,81.57,262500000.0
2009-11-19 16:33:00,81.57,81.58,81.545,81.545,287500000.0
2009-11-19 16:34:00,81.545,81.56,81.505,81.51,248800000.0
2009-11-19 16:35:00,81.51,81.54,81.47,81.47,439000000.0
2009-11-19 16:36:00,81.47,81.485,81.43,81.435,368100000.0
2009-11-19 16:37:00,81.44,81.445,81.41,81.445,335200000.0
2009-11-19 16:38:00,81.445,81.475,81.43,81.45,235000000.0
2009-11-19 16:39:00,81.45,81.45,81.385,81.385,383600000.0
2009-11-19 16:40:00,81.385,81.39,81.33,81.34,415900000.0
2009-11-19 16:41:00,81.34,81.37,81.33,81.365,365700001.0
2009-11-19 16:42:00,81.365,81.39,81.27,81.27,462600000.0
2009-11-19 16:43:00,81.265,81.275,81.24,81.265,351700000.0
2009-11-19 16:44:00,81.265,81.32,81.255,81.285,341300000.0
2009-11-19 16:45:00,81.285,81.285,81.185,81.235,461500000.0
2009-11-19 16:46:00,81.22,81.27,81.21,81.27,362100000.0
2009-11-19 16:47:00,81.275,81.295,81.26,81.295,223300000.0
2009-11-19 16:48:00,81.295,81.295,81.22,81.23,418000000.0
2009-11-19 16:49:00,81.23,81.295,81.21,81.23,374700000.0
2009-11-19 16:50:00,81.23,81.245,81.115,81.14,395600000.0
2009-11-19 16:51:00,81.14,81.205,81.135,81.205,441800000.0
2009-11-19 16:52:00,81.205,81.225,81.195,81.22,531000000.0
2009-11-19 16:53:00,81.22,81.225,81.14,81.155,408600000.0
2009-11-19 16:54:00,81.16,81.18,81.07,81.075,432300000.0
2009-11-19 16:55:00,81.075,81.195,81.075,81.195,434200000.0
2009-11-19 16:56:00,81.205,81.215,81.18,81.185,492000000.0
2009-11-19 16:57:00,81.185,81.19,81.16,81.165,328700000.0
2009-11-19 16:58:00,81.17,81.17,81.125,81.135,354000000.0
2009-11-19 16:59:00,81.13,81.145,81.11,81.13,395099999.0
2009-11-19 17:00:00,81.12,81.265,81.105,81.21,392500000.0
2009-11-19 17:01:00,81.21,81.22,81.12,81.13,392400000.0
2009-11-19 17:02:00,81.135,81.275,81.135,81.27,486300000.0
2009-11-19 17:03:00,81.27,81.275,81.235,81.275,546000000.0
2009-11-19 17:04:00,81.275,81.33,81.275,81.295,472800000.0
2009-11-19 17:05:00,81.29,81.33,81.29,81.305,559400000.0
2009-11-19 17:06:00,81.315,81.315,81.19,81.22,394100000.0
2009-11-19 17:07:00,81.22,81.265,81.22,81.245,416100000.0
2009-11-19 17:08:00,81.235,81.29,81.235,81.285,273100000.0
2009-11-19 17:09:00,81.275,81.32,81.265,81.32,455800001.0
2009-11-19 17:10:00,81.32,81.335,81.305,81.335,354500000.0
2009-11-19 17:11:00,81.34,81.365,81.33,81.365,396500000.0
2009-11-19 17:12:00,81.365,81.415,81.345,81.345,421400000.0
2009-11-19 17:13:00,81.34,81.345,81.31,81.34,337600000.0
2009-11-19 17:14:00,81.34,81.35,81.295,81.305,554700000.0
2009-11-19 17:15:00,81.305,81.32,81.23,81.24,500200000.0
2009-11-19 17:16:00,81.24,81.305,81.22,81.305,339000000.0
2009-11-19 17:17:00,81.305,81.305,81.24,81.25,355900000.0
2009-11-19 17:18:00,81.245,81.305,81.245,81.265,252900000.0
2009-11-19 17:19:00,81.26,81.285,81.225,81.235,264700000.0
2009-11-19 17:20:00,81.235,81.305,81.235,81.305,293900000.0
2009-11-19 17:21:00,81.305,81.305,81.23,81.25,310500000.0
2009-11-19 17:22:00,81.255,81.3,81.245,81.3,307900000.0
2009-11-19 17:23:00,81.3,81.365,81.285,81.35,367100000.0
2009-11-19 17:24:00,81.355,81.395,81.355,81.375,304400000.0
2009-11-19 17:25:00,81.375,81.385,81.35,81.385,180750000.0
2009-11-19 17:26:00,81.375,81.38,81.355,81.355,183000000.0
2009-11-19 17:27:00,81.35,81.37,81.32,81.345,327100000.0
2009-11-19 17:28:00,81.34,81.375,81.335,81.355,440300000.0
2009-11-19 17:29:00,81.35,81.355,81.325,81.345,418600000.0
2009-11-19 17:30:00,81.345,81.36,81.28,81.29,471300000.0
2009-11-19 17:31:00,81.29,81.305,81.235,81.235,386700000.0
2009-11-19 17:32:00,81.235,81.24,81.195,81.22,393100000.0
2009-11-19 17:33:00,81.215,81.265,81.205,81.225,352700000.0
2009-11-19 17:34:00,81.225,81.24,81.205,81.23,302300000.0
2009-11-19 17:35:00,81.23,81.275,81.215,81.275,254500000.0
2009-11-19 17:36:00,81.27,81.295,81.255,81.275,267000000.0
2009-11-19 17:37:00,81.275,81.275,81.24,81.255,262200000.0
2009-11-19 17:38:00,81.255,81.265,81.225,81.26,182200000.0
2009-11-19 17:39:00,81.25,81.29,81.245,81.285,164800000.0
2009-11-19 17:40:00,81.28,81.3,81.255,81.265,277800000.0
2009-11-19 17:41:00,81.265,81.285,81.245,81.26,366000000.0
2009-11-19 17:42:00,81.255,81.275,81.245,81.27,340700000.0
2009-11-19 17:43:00,81.27,81.285,81.255,81.27,290100000.0
2009-11-19 17:44:00,81.27,81.305,81.265,81.29,350900000.0
2009-11-19 17:45:00,81.295,81.305,81.26,81.265,310400000.0
2009-11-19 17:46:00,81.265,81.265,81.215,81.215,429699999.0
2009-11-19 17:47:00,81.215,81.23,81.185,81.195,400699999.0
2009-11-19 17:48:00,81.195,81.225,81.18,81.185,392700000.0
2009-11-19 17:49:00,81.185,81.2,81.125,81.155,491300000.0
2009-11-19 17:50:00,81.15,81.175,81.14,81.17,417800000.0
2009-11-19 17:51:00,81.17,81.175,81.07,81.085,416200000.0
2009-11-19 17:52:00,81.085,81.125,81.085,81.1,341700000.0
2009-11-19 17:53:00,81.1,81.13,81.095,81.12,274000000.0
2009-11-19 17:54:00,81.12,81.125,81.07,81.095,275500000.0
2009-11-19 17:55:00,81.1,81.135,81.095,81.12,253500000.0
2009-11-19 17:56:00,81.12,81.13,81.1,81.13,192600000.0
2009-11-19 17:57:00,81.13,81.17,81.12,81.125,328900000.0
2009-11-19 17:58:00,81.12,81.16,81.12,81.16,362800000.0
2009-11-19 17:59:00,81.145,81.175,81.12,81.125,521100000.0
2009-11-19 18:00:00,81.135,81.18,81.125,81.17,361200000.0
2009-11-19 18:01:00,81.175,81.235,81.17,81.235,431200000.0
2009-11-19 18:02:00,81.235,81.26,81.215,81.215,392100000.0
2009-11-19 18:03:00,81.22,81.26,81.195,81.255,417999999.0
2009-11-19 18:04:00,81.26,81.26,81.225,81.24,522700000.0
2009-11-19 18:05:00,81.245,81.26,81.23,81.245,419900000.0
2009-11-19 18:06:00,81.25,81.255,81.16,81.16,476400000.0
2009-11-19 18:07:00,81.165,81.21,81.16,81.205,361700000.0
2009-11-19 18:08:00,81.205,81.23,81.175,81.185,428800000.0
2009-11-19 18:09:00,81.185,81.23,81.175,81.2,395100000.0
2009-11-19 18:10:00,81.2,81.21,81.16,81.17,504500000.0
2009-11-19 18:11:00,81.17,81.24,81.17,81.235,680200000.0
2009-11-19 18:12:00,81.23,81.25,81.21,81.24,379000000.0
2009-11-19 18:13:00,81.245,81.255,81.235,81.25,138900000.0
2009-11-19 18:14:00,81.25,81.27,81.245,81.27,251300000.0
2009-11-19 18:15:00,81.27,81.295,81.255,81.285,229800000.0
2009-11-19 18:16:00,81.28,81.31,81.28,81.29,439000000.0
2009-11-19 18:17:00,81.295,81.325,81.29,81.32,359700000.0
2009-11-19 18:18:00,81.325,81.325,81.295,81.295,313600000.0
2009-11-19 18:19:00,81.295,81.325,81.295,81.31,405300001.0
2009-11-19 18:20:00,81.31,81.32,81.31,81.315,235100000.0
2009-11-19 18:21:00,81.315,81.325,81.3,81.315,340100000.0
2009-11-19 18:22:00,81.315,81.35,81.305,81.315,397400000.0
2009-11-19 18:23:00,81.3,81.315,81.3,81.305,330900004.0
2009-11-19 18:24:00,81.31,81.31,81.275,81.285,457799999.0
2009-11-19 18:25:00,81.285,81.305,81.285,81.3,337299999.0
2009-11-19 18:26:00,81.3,81.36,81.3,81.36,303500000.0
2009-11-19 18:27:00,81.36,81.395,81.345,81.395,466900000.0
2009-11-19 18:28:00,81.395,81.405,81.38,81.395,546699999.0
2009-11-19 18:29:00,81.395,81.415,81.385,81.415,544000000.0
2009-11-19 18:30:00,81.41,81.455,81.405,81.445,470400000.0
2009-11-19 18:31:00,81.445,81.495,81.43,81.49,402700000.0
2009-11-19 18:32:00,81.485,81.5,81.46,81.49,513300000.0
2009-11-19 18:33:00,81.49,81.525,81.475,81.5,750799998.0
2009-11-19 18:34:00,81.5,81.51,81.465,81.465,496600000.0
2009-11-19 18:35:00,81.465,81.48,81.42,81.43,523200000.0
2009-11-19 18:36:00,81.43,81.47,81.43,81.47,190500000.0
2009-11-19 18:37:00,81.475,81.475,81.44,81.47,597600000.0
2009-11-19 18:38:00,81.465,81.485,81.44,81.45,654299999.0
2009-11-19 18:39:00,81.45,81.47,81.44,81.46,389000000.0
2009-11-19 18:40:00,81.46,81.485,81.46,81.47,413600000.0
2009-11-19 18:41:00,81.47,81.49,81.465,81.485,441099999.0
2009-11-19 18:42:00,81.485,81.505,81.485,81.5,347500000.0
2009-11-19 18:43:00,81.49,81.57,81.49,81.57,261600000.0
2009-11-19 18:44:00,81.57,81.595,81.545,81.545,313200000.0
2009-11-19 18:45:00,81.55,81.55,81.485,81.51,593300000.0
2009-11-19 18:46:00,81.505,81.525,81.495,81.52,359200000.0
2009-11-19 18:47:00,81.52,81.53,81.515,81.525,340200000.0
2009-11-19 18:48:00,81.525,81.53,81.51,81.52,376499999.0
2009-11-19 18:49:00,81.525,81.53,81.505,81.525,210400000.0
2009-11-19 18:50:00,81.53,81.54,81.515,81.515,327700000.0
2009-11-19 18:51:00,81.515,81.52,81.47,81.485,595400000.0
2009-11-19 18:52:00,81.485,81.49,81.475,81.475,183100000.0
2009-11-19 18:53:00,81.475,81.505,81.475,81.5,296200000.0
2009-11-19 18:54:00,81.5,81.545,81.485,81.535,424200002.0
2009-11-19 18:55:00,81.535,81.54,81.515,81.535,350699999.0
2009-11-19 18:56:00,81.55,81.625,81.55,81.625,281600000.0
2009-11-19 18:57:00,81.63,81.69,81.605,81.65,516200000.0
2009-11-19 18:58:00,81.65,81.69,81.65,81.685,354800000.0
2009-11-19 18:59:00,81.69,81.7,81.67,81.69,317300000.0
2009-11-19 19:00:00,81.69,81.695,81.64,81.65,307500000.0
2009-11-19 19:01:00,81.65,81.665,81.64,81.66,198900000.0
2009-11-19 19:02:00,81.65,81.65,81.63,81.645,291900000.0
2009-11-19 19:03:00,81.63,81.645,81.585,81.585,394400000.0
2009-11-19 19:04:00,81.585,81.595,81.58,81.585,284800000.0
2009-11-19 19:05:00,81.58,81.585,81.54,81.54,202400000.0
2009-11-19 19:06:00,81.54,81.555,81.53,81.54,235300000.0
2009-11-19 19:07:00,81.54,81.555,81.54,81.545,367300000.0
2009-11-19 19:08:00,81.545,81.565,81.535,81.565,222800000.0
2009-11-19 19:09:00,81.565,81.57,81.555,81.565,517899999.0
2009-11-19 19:10:00,81.565,81.6,81.565,81.59,174000000.0
2009-11-19 19:11:00,81.59,81.605,81.575,81.575,245400000.0
2009-11-19 19:12:00,81.57,81.575,81.555,81.565,406400000.0
2009-11-19 19:13:00,81.565,81.58,81.55,81.555,426900000.0
2009-11-19 19:14:00,81.56,81.56,81.545,81.555,202800000.0
2009-11-19 19:15:00,81.555,81.565,81.53,81.53,294900000.0
2009-11-19 19:16:00,81.53,81.55,81.53,81.545,333400000.0
2009-11-19 19:17:00,81.545,81.545,81.525,81.54,480600000.0
2009-11-19 19:18:00,81.54,81.545,81.54,81.54,108100000.0
2009-11-19 19:19:00,81.545,81.55,81.53,81.545,226300000.0
2009-11-19 19:20:00,81.54,81.59,81.54,81.59,249900000.0
2009-11-19 19:21:00,81.6,81.625,81.6,81.62,199200001.0
2009-11-19 19:22:00,81.615,81.635,81.61,81.62,135100000.0
2009-11-19 19:23:00,81.62,81.635,81.615,81.625,228900000.0
2009-11-19 19:24:00,81.625,81.625,81.56,81.575,302800000.0
2009-11-19 19:25:00,81.565,81.625,81.565,81.59,280299999.0
2009-11-19 19:26:00,81.59,81.625,81.59,81.62,89100000.0
2009-11-19 19:27:00,81.625,81.65,81.615,81.64,338100000.0
2009-11-19 19:28:00,81.64,81.64,81.615,81.615,155600000.0
2009-11-19 19:29:00,81.63,81.63,81.58,81.61,171500000.0
2009-11-19 19:30:00,81.61,81.625,81.605,81.61,339500000.0
2009-11-19 19:31:00,81.61,81.62,81.605,81.615,244600000.0
2009-11-19 19:32:00,81.615,81.65,81.615,81.635,415899999.0
2009-11-19 19:33:00,81.64,81.64,81.615,81.63,202700000.0
2009-11-19 19:34:00,81.625,81.625,81.595,81.595,259800000.0
2009-11-19 19:35:00,81.595,81.62,81.575,81.615,401800000.0
2009-11-19 19:36:00,81.615,81.615,81.585,81.615,383000000.0
2009-11-19 19:37:00,81.605,81.64,81.605,81.63,114000000.0
2009-11-19 19:38:00,81.63,81.65,81.63,81.63,120100000.0
2009-11-19 19:39:00,81.63,81.64,81.625,81.64,277300000.0
2009-11-19 19:40:00,81.645,81.66,81.64,81.645,76900000.0
2009-11-19 19:41:00,81.64,81.645,81.635,81.635,74400000.0
2009-11-19 19:42:00,81.635,81.635,81.63,81.63,84400000.0
2009-11-19 19:43:00,81.625,81.645,81.62,81.64,114600000.0
2009-11-19 19:44:00,81.64,81.655,81.635,81.65,61600000.0
2009-11-19 19:45:00,81.65,81.65,81.63,81.63,156400000.0
2009-11-19 19:46:00,81.63,81.63,81.61,81.615,178100000.0
2009-11-19 19:47:00,81.62,81.64,81.61,81.63,303800000.0
2009-11-19 19:48:00,81.63,81.64,81.615,81.63,123000000.0
2009-11-19 19:49:00,81.63,81.63,81.615,81.615,159200000.0
2009-11-19 19:50:00,81.615,81.62,81.58,81.585,306100000.0
2009-11-19 19:51:00,81.585,81.585,81.565,81.585,223800000.0
2009-11-19 19:52:00,81.575,81.58,81.56,81.56,243200000.0
2009-11-19 19:53:00,81.56,81.57,81.53,81.535,118100000.0
2009-11-19 19:54:00,81.525,81.55,81.525,81.535,365900000.0
2009-11-19 19:55:00,81.535,81.545,81.525,81.535,275400001.0
2009-11-19 19:56:00,81.535,81.535,81.515,81.515,304400000.0
2009-11-19 19:57:00,81.52,81.53,81.505,81.51,543300000.0
2009-11-19 19:58:00,81.505,81.51,81.495,81.51,160000000.0
2009-11-19 19:59:00,81.505,81.515,81.495,81.505,268700000.0
2009-11-19 20:00:00,81.505,81.54,81.495,81.52,448400000.0
2009-11-19 20:01:00,81.52,81.545,81.515,81.545,261100000.0
2009-11-19 20:02:00,81.545,81.565,81.545,81.555,133200000.0
2009-11-19 20:03:00,81.555,81.585,81.55,81.585,213700000.0
2009-11-19 20:04:00,81.575,81.58,81.555,81.555,283900000.0
2009-11-19 20:05:00,81.565,81.565,81.545,81.555,68500000.0
2009-11-19 20:06:00,81.555,81.555,81.545,81.545,141400001.0
2009-11-19 20:07:00,81.545,81.555,81.525,81.545,196700000.0
2009-11-19 20:08:00,81.55,81.555,81.52,81.525,404200000.0
2009-11-19 20:09:00,81.525,81.56,81.525,81.535,215800000.0
2009-11-19 20:10:00,81.535,81.545,81.525,81.545,281000000.0
2009-11-19 20:11:00,81.545,81.565,81.54,81.565,112300000.0
2009-11-19 20:12:00,81.565,81.565,81.545,81.555,143300000.0
2009-11-19 20:13:00,81.545,81.545,81.525,81.525,66700000.0
2009-11-19 20:14:00,81.525,81.525,81.495,81.5,171800000.0
2009-11-19 20:15:00,81.5,81.515,81.495,81.505,114100000.0
2009-11-19 20:16:00,81.515,81.515,81.515,81.515,13700000.0
2009-11-19 20:17:00,81.515,81.515,81.5,81.505,40400000.0
2009-11-19 20:18:00,81.51,81.515,81.495,81.495,38100000.0
2009-11-19 20:19:00,81.495,81.495,81.475,81.475,87200000.0
2009-11-19 20:20:00,81.475,81.495,81.475,81.495,117200000.0
2009-11-19 20:21:00,81.495,81.495,81.475,81.475,258200000.0
2009-11-19 20:22:00,81.475,81.5,81.465,81.485,232500000.0
2009-11-19 20:23:00,81.495,81.535,81.495,81.535,93700000.0
2009-11-19 20:24:00,81.535,81.555,81.525,81.555,192900000.0
2009-11-19 20:25:00,81.555,81.555,81.54,81.545,147900000.0
2009-11-19 20:26:00,81.545,81.575,81.545,81.575,521900000.0
2009-11-19 20:27:00,81.575,81.585,81.575,81.575,232200000.0
2009-11-19 20:28:00,81.585,81.605,81.585,81.595,272200000.0
2009-11-19 20:29:00,81.6,81.605,81.585,81.6,192600000.0
2009-11-19 20:30:00,81.6,81.615,81.59,81.59,363900000.0
2009-11-19 20:31:00,81.59,81.595,81.59,81.595,279200000.0
2009-11-19 20:32:00,81.59,81.595,81.585,81.595,308799999.0
2009-11-19 20:33:00,81.595,81.595,81.585,81.595,118700000.0
2009-11-19 20:34:00,81.595,81.6,81.595,81.595,111300000.0
2009-11-19 20:35:00,81.595,81.605,81.595,81.605,139500000.0
2009-11-19 20:36:00,81.605,81.635,81.595,81.635,259900000.0
2009-11-19 20:37:00,81.635,81.665,81.625,81.66,187700000.0
2009-11-19 20:38:00,81.66,81.665,81.635,81.665,344600001.0
2009-11-19 20:39:00,81.665,81.675,81.625,81.635,305499999.0
2009-11-19 20:40:00,81.635,81.635,81.61,81.615,237600000.0
2009-11-19 20:41:00,81.615,81.615,81.595,81.605,171800000.0
2009-11-19 20:42:00,81.605,81.65,81.595,81.645,305800000.0
2009-11-19 20:43:00,81.645,81.645,81.625,81.625,261500000.0
2009-11-19 20:44:00,81.625,81.64,81.615,81.635,381000000.0
2009-11-19 20:45:00,81.635,81.675,81.635,81.665,365800000.0
2009-11-19 20:46:00,81.665,81.69,81.645,81.68,568700000.0
2009-11-19 20:47:00,81.68,81.7,81.675,81.685,177000000.0
2009-11-19 20:48:00,81.685,81.695,81.67,81.685,292000000.0
2009-11-19 20:49:00,81.695,81.7,81.67,81.675,268100000.0
2009-11-19 20:50:00,81.68,81.685,81.665,81.685,119900000.0
2009-11-19 20:51:00,81.685,81.695,81.685,81.695,44000000.0
2009-11-19 20:52:00,81.695,81.705,81.665,81.685,151700000.0
2009-11-19 20:53:00,81.685,81.705,81.685,81.695,56800000.0
2009-11-19 20:54:00,81.695,81.695,81.685,81.695,54500000.0
2009-11-19 20:55:00,81.695,81.705,81.685,81.695,226800000.0
2009-11-19 20:56:00,81.695,81.705,81.695,81.695,111600000.0
2009-11-19 20:57:00,81.695,81.705,81.685,81.695,83600000.0
2009-11-19 20:58:00,81.695,81.725,81.695,81.695,165299999.0
2009-11-19 20:59:00,81.695,81.695,81.685,81.695,24300000.0
2009-11-19 21:00:00,81.685,81.685,81.665,81.675,230300000.0
2009-11-19 21:01:00,81.675,81.685,81.67,81.685,197600000.0
2009-11-19 21:02:00,81.685,81.71,81.685,81.705,194300000.0
2009-11-19 21:03:00,81.705,81.705,81.695,81.695,80400000.0
2009-11-19 21:04:00,81.685,81.685,81.655,81.655,131600000.0
2009-11-19 21:05:00,81.655,81.655,81.635,81.635,339799999.0
2009-11-19 21:06:00,81.635,81.645,81.605,81.61,244500000.0
2009-11-19 21:07:00,81.61,81.635,81.605,81.635,172100000.0
2009-11-19 21:08:00,81.635,81.645,81.615,81.615,315200000.0
2009-11-19 21:09:00,81.615,81.625,81.595,81.605,196300000.0
2009-11-19 21:10:00,81.615,81.625,81.59,81.605,160000000.0
2009-11-19 21:11:00,81.605,81.605,81.585,81.59,185200000.0
2009-11-19 21:12:00,81.595,81.625,81.595,81.625,117900000.0
2009-11-19 21:13:00,81.625,81.63,81.615,81.63,71000000.0
2009-11-19 21:14:00,81.63,81.635,81.625,81.635,133700000.0
2009-11-19 21:15:00,81.64,81.64,81.615,81.62,36600000.0
2009-11-19 21:16:00,81.62,81.645,81.62,81.635,146400000.0
2009-11-19 21:17:00,81.64,81.65,81.625,81.65,104600000.0
2009-11-19 21:18:00,81.645,81.665,81.645,81.665,77900000.0
2009-11-19 21:19:00,81.675,81.68,81.655,81.665,134000000.0
2009-11-19 21:20:00,81.665,81.67,81.66,81.665,85100000.0
2009-11-19 21:21:00,81.665,81.71,81.665,81.705,143700000.0
2009-11-19 21:22:00,81.705,81.725,81.705,81.72,284600000.0
2009-11-19 21:23:00,81.72,81.745,81.715,81.74,277600000.0
2009-11-19 21:24:00,81.73,81.75,81.73,81.75,61100000.0
2009-11-19 21:25:00,81.755,81.785,81.755,81.785,276900000.0
2009-11-19 21:26:00,81.78,81.815,81.77,81.775,345200000.0
2009-11-19 21:27:00,81.775,81.78,81.75,81.75,344000000.0
2009-11-19 21:28:00,81.75,81.75,81.705,81.71,307100000.0
2009-11-19 21:29:00,81.715,81.72,81.71,81.715,110400000.0
2009-11-19 21:30:00,81.715,81.72,81.705,81.715,220200000.0
2009-11-19 21:31:00,81.715,81.725,81.715,81.72,130600000.0
2009-11-19 21:32:00,81.725,81.76,81.725,81.76,179100001.0
2009-11-19 21:33:00,81.765,81.775,81.735,81.755,378400003.0
2009-11-19 21:34:00,81.76,81.77,81.755,81.76,137700000.0
2009-11-19 21:35:00,81.76,81.775,81.76,81.775,41400000.0
2009-11-19 21:36:00,81.775,81.775,81.76,81.765,54700000.0
2009-11-19 21:37:00,81.775,81.785,81.77,81.77,108000000.0
2009-11-19 21:38:00,81.765,81.78,81.765,81.765,66700000.0
2009-11-19 21:39:00,81.765,81.82,81.765,81.815,253900000.0
2009-11-19 21:40:00,81.815,81.84,81.8,81.82,371100001.0
2009-11-19 21:41:00,81.83,81.86,81.83,81.84,359900000.0
2009-11-19 21:42:00,81.845,81.855,81.835,81.85,510600000.0
2009-11-19 21:43:00,81.85,81.86,81.83,81.855,312300001.0
2009-11-19 21:44:00,81.85,81.865,81.83,81.845,575400000.0
2009-11-19 21:45:00,81.845,81.865,81.845,81.845,899900000.0
2009-11-19 21:46:00,81.835,81.845,81.8,81.8,607500000.0
2009-11-19 21:47:00,81.8,81.815,81.795,81.805,597700001.0
2009-11-19 21:48:00,81.805,81.815,81.8,81.8,259600000.0
2009-11-19 21:49:00,81.8,81.81,81.795,81.805,343199999.0
2009-11-19 21:50:00,81.805,81.81,81.785,81.785,481799999.0
2009-11-19 21:51:00,81.785,81.83,81.78,81.83,298700000.0
2009-11-19 21:52:00,81.835,81.845,81.83,81.835,477100000.0
2009-11-19 21:53:00,81.835,81.84,81.825,81.825,271600000.0
2009-11-19 21:54:00,81.825,81.825,81.805,81.82,177700000.0
2009-11-19 21:55:00,81.825,81.825,81.81,81.815,185900000.0
2009-11-19 21:56:00,81.815,81.835,81.815,81.825,246400001.0
2009-11-19 21:57:00,81.825,81.825,81.8,81.815,389799998.0
2009-11-19 21:58:00,81.815,81.815,81.79,81.805,243299999.0
2009-11-19 21:59:00,81.805,81.805,81.74,81.74,355800000.0
2009-11-19 22:00:00,81.745,81.76,81.735,81.735,308299999.0
2009-11-19 22:01:00,81.735,81.775,81.735,81.77,296599999.0
2009-11-19 22:02:00,81.76,81.77,81.715,81.72,285600000.0
2009-11-19 22:03:00,81.72,81.74,81.72,81.74,218900001.0
2009-11-19 22:04:00,81.74,81.75,81.73,81.73,159900000.0
2009-11-19 22:05:00,81.735,81.735,81.725,81.725,181300000.0
2009-11-19 22:06:00,81.725,81.725,81.72,81.725,49500000.0
2009-11-19 22:07:00,81.725,81.735,81.715,81.73,236600000.0
2009-11-19 22:08:00,81.735,81.735,81.715,81.725,269600000.0
2009-11-19 22:09:00,81.735,81.735,81.715,81.725,215900001.0
2009-11-19 22:10:00,81.725,81.73,81.715,81.715,116500000.0
2009-11-19 22:11:00,81.715,81.715,81.685,81.685,120900000.0
2009-11-19 22:12:00,81.685,81.705,81.685,81.705,150200000.0
2009-11-19 22:13:00,81.7,81.715,81.695,81.715,240000000.0
2009-11-19 22:14:00,81.715,81.715,81.685,81.695,259200000.0
2009-11-19 22:15:00,81.7,81.7,81.7,81.7,12000000.0
2009-11-19 22:16:00,81.705,81.73,81.705,81.73,19200000.0
2009-11-19 22:17:00,81.725,81.735,81.725,81.735,48300000.0
2009-11-19 22:18:00,81.74,81.75,81.74,81.745,92900000.0
2009-11-19 22:19:00,81.745,81.765,81.745,81.755,163100000.0
2009-11-19 22:20:00,81.755,81.775,81.755,81.775,169000000.0
2009-11-19 22:21:00,81.775,81.775,81.76,81.76,270600000.0
2009-11-19 22:22:00,81.765,81.77,81.765,81.77,74500000.0
2009-11-19 22:23:00,81.77,81.77,81.77,81.77,4900000.0
2009-11-19 22:24:00,81.77,81.77,81.755,81.765,37200000.0
2009-11-19 22:25:00,81.76,81.765,81.75,81.755,184100000.0
2009-11-19 22:26:00,81.755,81.755,81.755,81.755,12800000.0
2009-11-19 22:27:00,81.75,81.765,81.745,81.755,166700000.0
2009-11-19 22:28:00,81.755,81.77,81.74,81.765,220600000.0
2009-11-19 22:29:00,81.765,81.775,81.765,81.775,47100000.0
2009-11-19 22:30:00,81.77,81.77,81.77,81.77,12800000.0
2009-11-19 22:31:00,81.77,81.77,81.755,81.76,150700000.0
2009-11-19 22:32:00,81.76,81.765,81.755,81.755,46700000.0
2009-11-19 22:33:00,81.755,81.775,81.75,81.775,96900000.0
2009-11-19 22:34:00,81.78,81.785,81.765,81.785,197500000.0
2009-11-19 22:35:00,81.785,81.785,81.765,81.775,190900000.0
2009-11-19 22:36:00,81.775,81.805,81.77,81.785,171500000.0
2009-11-19 22:37:00,81.785,81.795,81.765,81.77,59100000.0
2009-11-19 22:38:00,81.77,81.77,81.755,81.765,71200000.0
2009-11-19 22:39:00,81.765,81.765,81.755,81.765,80300000.0
2009-11-19 22:40:00,81.765,81.765,81.755,81.755,61200000.0
2009-11-19 22:41:00,81.755,81.755,81.745,81.75,73400000.0
2009-11-19 22:42:00,81.75,81.845,81.745,81.825,331400000.0
2009-11-19 22:43:00,81.825,81.865,81.825,81.845,318100000.0
2009-11-19 22:44:00,81.845,81.865,81.845,81.865,243300000.0
2009-11-19 22:45:00,81.865,81.865,81.83,81.835,158200000.0
2009-11-19 22:46:00,81.835,81.845,81.825,81.845,88100000.0
2009-11-19 22:47:00,81.845,81.85,81.835,81.84,212200000.0
2009-11-19 22:48:00,81.84,81.86,81.835,81.86,70400000.0
2009-11-19 22:49:00,81.855,81.88,81.85,81.875,158900000.0
2009-11-19 22:50:00,81.875,81.895,81.875,81.885,161900000.0
2009-11-19 22:51:00,81.885,81.885,81.885,81.885,76000000.0
2009-11-19 22:52:00,81.885,81.885,81.845,81.865,235400000.0
2009-11-19 22:53:00,81.865,81.875,81.855,81.865,213400000.0
2009-11-19 22:54:00,81.865,81.865,81.845,81.845,150400000.0
2009-11-19 22:55:00,81.845,81.865,81.84,81.865,56400000.0
2009-11-19 22:56:00,81.865,81.885,81.865,81.875,129500000.0
2009-11-19 22:57:00,81.875,81.875,81.865,81.87,227400000.0
2009-11-19 22:58:00,81.875,81.88,81.865,81.865,136300000.0
2009-11-19 22:59:00,81.865,81.885,81.86,81.86,128700000.0
2009-11-19 23:00:00,81.865,81.88,81.86,81.875,116100000.0
2009-11-19 23:01:00,81.875,81.88,81.845,81.85,152800000.0
2009-11-19 23:02:00,81.85,81.85,81.83,81.835,209100000.0
2009-11-19 23:03:00,81.835,81.855,81.835,81.855,137100000.0
2009-11-19 23:04:00,81.855,81.855,81.835,81.835,78800000.0
2009-11-19 23:05:00,81.835,81.835,81.825,81.825,41200000.0
2009-11-19 23:06:00,81.825,81.825,81.825,81.825,29400000.0
2009-11-19 23:07:00,81.825,81.825,81.825,81.825,9000000.0
2009-11-19 23:08:00,81.825,81.825,81.825,81.825,4000000.0
2009-11-19 23:09:00,81.825,81.825,81.815,81.815,18600000.0
2009-11-19 23:10:00,81.815,81.815,81.815,81.815,84300000.0
2009-11-19 23:11:00,81.815,81.82,81.815,81.815,35900000.0
2009-11-19 23:12:00,81.815,81.825,81.815,81.825,67000000.0
2009-11-19 23:13:00,81.825,81.85,81.825,81.845,88100000.0
2009-11-19 23:14:00,81.84,81.85,81.835,81.84,128400000.0
2009-11-19 23:15:00,81.845,81.855,81.845,81.855,23400000.0
2009-11-19 23:16:00,81.86,81.87,81.86,81.86,86600000.0
2009-11-19 23:17:00,81.855,81.875,81.85,81.86,269000000.0
2009-11-19 23:18:00,81.86,81.86,81.855,81.855,25300000.0
2009-11-19 23:19:00,81.855,81.855,81.845,81.845,30400000.0
2009-11-19 23:20:00,81.855,81.86,81.845,81.855,193300000.0
2009-11-19 23:21:00,81.86,81.885,81.855,81.865,54300000.0
2009-11-19 23:22:00,81.86,81.86,81.835,81.855,192200000.0
2009-11-19 23:23:00,81.855,81.87,81.85,81.865,73100000.0
2009-11-19 23:24:00,81.87,81.9,81.855,81.9,131300000.0
2009-11-19 23:25:00,81.9,81.9,81.875,81.88,194400000.0
2009-11-19 23:26:00,81.885,81.89,81.88,81.88,92900000.0
2009-11-19 23:27:00,81.88,81.88,81.87,81.88,97900000.0
2009-11-19 23:28:00,81.875,81.88,81.875,81.88,33600000.0
2009-11-19 23:29:00,81.88,81.9,81.87,81.895,63100000.0
2009-11-19 23:30:00,81.895,81.895,81.865,81.87,196700000.0
2009-11-19 23:31:00,81.87,81.89,81.87,81.88,50700000.0
2009-11-19 23:32:00,81.88,81.89,81.88,81.88,24200000.0
2009-11-19 23:33:00,81.88,81.89,81.88,81.88,23400000.0
2009-11-19 23:34:00,81.885,81.885,81.86,81.86,35600000.0
2009-11-19 23:35:00,81.86,81.87,81.86,81.86,53200000.0
2009-11-19 23:36:00,81.855,81.855,81.845,81.855,78100000.0
2009-11-19 23:37:00,81.85,81.855,81.845,81.855,114500000.0
2009-11-19 23:38:00,81.855,81.855,81.855,81.855,40900000.0
2009-11-19 23:39:00,81.855,81.855,81.845,81.845,26600000.0
2009-11-19 23:40:00,81.845,81.845,81.845,81.845,24000000.0
2009-11-19 23:41:00,81.845,81.845,81.845,81.845,19000000.0
2009-11-19 23:42:00,81.845,81.845,81.845,81.845,7000000.0
2009-11-19 23:43:00,81.845,81.845,81.845,81.845,9000000.0
2009-11-19 23:44:00,81.845,81.845,81.845,81.845,17000000.0
2009-11-19 23:45:00,81.845,81.845,81.815,81.815,58100000.0
2009-11-19 23:46:00,81.815,81.825,81.81,81.82,169100000.0
2009-11-19 23:47:00,81.815,81.825,81.815,81.825,65400000.0
2009-11-19 23:48:00,81.825,81.835,81.825,81.83,71200000.0
2009-11-19 23:49:00,81.825,81.835,81.815,81.815,108700000.0
2009-11-19 23:50:00,81.81,81.81,81.78,81.8,177100000.0
2009-11-19 23:51:00,81.795,81.795,81.785,81.785,104000000.0
2009-11-19 23:52:00,81.785,81.79,81.78,81.785,126700000.0
2009-11-19 23:53:00,81.785,81.795,81.785,81.795,95800000.0
2009-11-19 23:54:00,81.795,81.81,81.785,81.8,270100000.0
2009-11-19 23:55:00,81.795,81.8,81.79,81.8,114100000.0
2009-11-19 23:56:00,81.795,81.795,81.79,81.79,63700000.0
2009-11-19 23:57:00,81.795,81.795,81.72,81.72,177800000.0
2009-11-19 23:58:00,81.73,81.76,81.725,81.75,110500000.0
2009-11-19 23:59:00,81.755,81.755,81.66,81.685,87600000.0
2009-11-20 00:00:00,81.68,81.695,81.635,81.675,72400000.0
2009-11-20 00:01:00,81.68,81.735,81.68,81.715,40000000.0
2009-11-20 00:02:00,81.72,81.76,81.72,81.74,27400000.0
2009-11-20 00:03:00,81.75,81.75,81.71,81.725,23200000.0
2009-11-20 00:04:00,81.75,81.755,81.725,81.73,14000000.0
2009-11-20 00:05:00,81.75,81.75,81.74,81.74,4800000.0
2009-11-20 00:06:00,81.75,81.755,81.73,81.755,17800000.0
2009-11-20 00:07:00,81.755,81.755,81.755,81.755,1000000.0
2009-11-20 00:08:00,81.72,81.74,81.72,81.74,24800000.0
2009-11-20 00:09:00,81.75,81.75,81.75,81.75,2000000.0
2009-11-20 00:10:00,81.745,81.76,81.74,81.76,12000000.0
2009-11-20 00:11:00,81.755,81.755,81.755,81.755,2000000.0
2009-11-20 00:12:00,81.76,81.765,81.745,81.745,14400000.0
2009-11-20 00:13:00,81.745,81.75,81.735,81.735,69600000.0
2009-11-20 00:14:00,81.735,81.75,81.735,81.75,19600000.0
2009-11-20 00:15:00,81.742,81.748,81.724,81.733,31600000.0
2009-11-20 00:16:00,81.745,81.75,81.74,81.74,4000000.0
2009-11-20 00:17:00,81.74,81.74,81.73,81.73,10000000.0
2009-11-20 00:18:00,81.73,81.74,81.72,81.735,53500000.0
2009-11-20 00:19:00,81.73,81.735,81.69,81.71,256000000.0
2009-11-20 00:20:00,81.705,81.715,81.69,81.7,115200000.0
2009-11-20 00:21:00,81.695,81.7,81.675,81.695,106900000.0
2009-11-20 00:22:00,81.695,81.72,81.695,81.695,56700000.0
2009-11-20 00:23:00,81.7,81.73,81.7,81.705,106100000.0
2009-11-20 00:24:00,81.71,81.72,81.705,81.705,56800000.0
2009-11-20 00:25:00,81.7,81.72,81.7,81.72,49900000.0
2009-11-20 00:26:00,81.72,81.72,81.71,81.715,72700000.0
2009-11-20 00:27:00,81.715,81.73,81.71,81.71,24100000.0
2009-11-20 00:28:00,81.715,81.715,81.69,81.705,65500000.0
2009-11-20 00:29:00,81.715,81.725,81.71,81.725,25000000.0
2009-11-20 00:30:00,81.725,81.725,81.71,81.715,64200000.0
2009-11-20 00:31:00,81.72,81.725,81.705,81.715,38800000.0
2009-11-20 00:32:00,81.715,81.715,81.69,81.71,40400000.0
2009-11-20 00:33:00,81.72,81.725,81.715,81.725,13200000.0
2009-11-20 00:34:00,81.72,81.72,81.71,81.71,10500000.0
2009-11-20 00:35:00,81.715,81.725,81.71,81.725,33500000.0
2009-11-20 00:36:00,81.73,81.74,81.715,81.73,25700000.0
2009-11-20 00:37:00,81.73,81.735,81.725,81.725,22200000.0
2009-11-20 00:38:00,81.72,81.72,81.71,81.72,10900000.0
2009-11-20 00:39:00,81.72,81.72,81.72,81.72,19600000.0
2009-11-20 00:40:00,81.72,81.72,81.715,81.715,14700000.0
2009-11-20 00:41:00,81.72,81.72,81.715,81.72,9500000.0
2009-11-20 00:42:00,81.72,81.73,81.72,81.73,27600000.0
2009-11-20 00:43:00,81.725,81.745,81.725,81.745,31200000.0
2009-11-20 00:44:00,81.735,81.76,81.735,81.755,109100000.0
2009-11-20 00:45:00,81.75,81.75,81.74,81.74,8100000.0
2009-11-20 00:46:00,81.735,81.735,81.73,81.73,11000000.0
2009-11-20 00:47:00,81.725,81.73,81.71,81.715,28200000.0
2009-11-20 00:48:00,81.72,81.73,81.71,81.73,49000000.0
2009-11-20 00:49:00,81.73,81.73,81.705,81.71,32200000.0
2009-11-20 00:50:00,81.715,81.715,81.695,81.695,13700000.0
2009-11-20 00:51:00,81.695,81.715,81.68,81.71,54500000.0
2009-11-20 00:52:00,81.705,81.73,81.705,81.73,53900000.0
2009-11-20 00:53:00,81.73,81.745,81.725,81.74,53500000.0
2009-11-20 00:54:00,81.745,81.76,81.725,81.73,95500000.0
2009-11-20 00:55:00,81.73,81.745,81.73,81.74,18900000.0
2009-11-20 00:56:00,81.74,81.765,81.74,81.75,83700000.0
2009-11-20 00:57:00,81.755,81.755,81.725,81.745,115400000.0
2009-11-20 00:58:00,81.725,81.74,81.715,81.735,130100000.0
2009-11-20 00:59:00,81.74,81.74,81.725,81.725,33800000.0
2009-11-20 01:00:00,81.72,81.755,81.72,81.735,100600000.0
2009-11-20 01:01:00,81.735,81.74,81.72,81.735,62800000.0
2009-11-20 01:02:00,81.735,81.745,81.725,81.725,93400000.0
2009-11-20 01:03:00,81.725,81.725,81.71,81.725,55800000.0
2009-11-20 01:04:00,81.725,81.725,81.71,81.71,11600000.0
2009-11-20 01:05:00,81.71,81.73,81.705,81.715,92500000.0
2009-11-20 01:06:00,81.72,81.725,81.715,81.725,66400000.0
2009-11-20 01:07:00,81.72,81.72,81.7,81.7,33400000.0
2009-11-20 01:08:00,81.7,81.705,81.7,81.7,14400000.0
2009-11-20 01:09:00,81.695,81.695,81.665,81.67,150100000.0
2009-11-20 01:10:00,81.67,81.7,81.67,81.675,43200000.0
2009-11-20 01:11:00,81.68,81.685,81.655,81.655,98600000.0
2009-11-20 01:12:00,81.665,81.675,81.66,81.665,92900000.0
2009-11-20 01:13:00,81.665,81.665,81.625,81.625,72800000.0
2009-11-20 01:14:00,81.625,81.65,81.625,81.645,169100000.0
2009-11-20 01:15:00,81.635,81.635,81.625,81.63,88000000.0
2009-11-20 01:16:00,81.63,81.63,81.62,81.62,128200000.0
2009-11-20 01:17:00,81.62,81.625,81.61,81.615,62200000.0
2009-11-20 01:18:00,81.615,81.615,81.59,81.595,93200000.0
2009-11-20 01:19:00,81.6,81.6,81.545,81.565,199400000.0
2009-11-20 01:20:00,81.565,81.59,81.55,81.57,232600000.0
2009-11-20 01:21:00,81.565,81.595,81.56,81.585,358399999.0
2009-11-20 01:22:00,81.59,81.605,81.585,81.6,128300000.0
2009-11-20 01:23:00,81.6,81.61,81.59,81.595,107400000.0
2009-11-20 01:24:00,81.59,81.61,81.565,81.6,238000000.0
2009-11-20 01:25:00,81.605,81.62,81.595,81.605,247200000.0
2009-11-20 01:26:00,81.605,81.625,81.605,81.625,156400000.0
2009-11-20 01:27:00,81.615,81.64,81.61,81.63,302000000.0
2009-11-20 01:28:00,81.63,81.63,81.615,81.625,240600000.0
2009-11-20 01:29:00,81.625,81.635,81.615,81.62,324500000.0
2009-11-20 01:30:00,81.615,81.615,81.605,81.61,69600000.0
2009-11-20 01:31:00,81.605,81.61,81.585,81.59,111200000.0
2009-11-20 01:32:00,81.585,81.595,81.55,81.56,144400000.0
2009-11-20 01:33:00,81.56,81.56,81.54,81.54,73600000.0
2009-11-20 01:34:00,81.545,81.555,81.54,81.555,140500000.0
2009-11-20 01:35:00,81.56,81.61,81.555,81.61,176200000.0
2009-11-20 01:36:00,81.61,81.635,81.6,81.63,210800000.0
2009-11-20 01:37:00,81.625,81.685,81.625,81.685,253600000.0
2009-11-20 01:38:00,81.685,81.695,81.67,81.675,92300000.0
2009-11-20 01:39:00,81.685,81.685,81.66,81.675,368400000.0
2009-11-20 01:40:00,81.68,81.695,81.675,81.69,336700000.0
2009-11-20 01:41:00,81.69,81.7,81.68,81.68,76200000.0
2009-11-20 01:42:00,81.68,81.71,81.68,81.705,123600000.0
2009-11-20 01:43:00,81.715,81.755,81.715,81.735,157600000.0
2009-11-20 01:44:00,81.735,81.74,81.715,81.725,233600000.0
2009-11-20 01:45:00,81.725,81.735,81.72,81.725,72600000.0
2009-11-20 01:46:00,81.725,81.76,81.725,81.74,278800000.0
2009-11-20 01:47:00,81.74,81.76,81.74,81.76,113200000.0
2009-11-20 01:48:00,81.755,81.78,81.755,81.765,193800000.0
2009-11-20 01:49:00,81.76,81.775,81.755,81.765,99000000.0
2009-11-20 01:50:00,81.76,81.785,81.75,81.775,122200000.0
2009-11-20 01:51:00,81.78,81.795,81.77,81.775,236200000.0
2009-11-20 01:52:00,81.775,81.775,81.745,81.745,176000000.0
2009-11-20 01:53:00,81.74,81.75,81.735,81.75,111800000.0
2009-11-20 01:54:00,81.75,81.75,81.715,81.725,274900000.0
2009-11-20 01:55:00,81.725,81.74,81.715,81.725,373500000.0
2009-11-20 01:56:00,81.725,81.725,81.71,81.72,138800000.0
2009-11-20 01:57:00,81.72,81.72,81.71,81.715,56300000.0
2009-11-20 01:58:00,81.715,81.715,81.715,81.715,49600000.0
2009-11-20 01:59:00,81.715,81.715,81.705,81.71,88000000.0
2009-11-20 02:00:00,81.71,81.73,81.7,81.7,394600001.0
2009-11-20 02:01:00,81.69,81.69,81.62,81.62,431800000.0
2009-11-20 02:02:00,81.615,81.64,81.605,81.64,373700000.0
2009-11-20 02:03:00,81.635,81.66,81.635,81.655,180200000.0
2009-11-20 02:04:00,81.655,81.69,81.645,81.65,291400000.0
2009-11-20 02:05:00,81.65,81.665,81.645,81.65,308999998.0
2009-11-20 02:06:00,81.655,81.665,81.655,81.665,81700000.0
2009-11-20 02:07:00,81.67,81.67,81.66,81.665,235400000.0
2009-11-20 02:08:00,81.665,81.675,81.66,81.67,218400000.0
2009-11-20 02:09:00,81.675,81.685,81.67,81.675,192000000.0
2009-11-20 02:10:00,81.675,81.71,81.665,81.71,346000000.0
2009-11-20 02:11:00,81.715,81.74,81.7,81.72,368600000.0
2009-11-20 02:12:00,81.72,81.745,81.715,81.745,347199998.0
2009-11-20 02:13:00,81.75,81.75,81.73,81.745,258600000.0
2009-11-20 02:14:00,81.745,81.77,81.745,81.765,202500000.0
2009-11-20 02:15:00,81.765,81.785,81.76,81.765,82500000.0
2009-11-20 02:16:00,81.765,81.805,81.76,81.805,196400000.0
2009-11-20 02:17:00,81.805,81.845,81.805,81.81,349200000.0
2009-11-20 02:18:00,81.81,81.855,81.805,81.855,277600000.0
2009-11-20 02:19:00,81.86,81.9,81.85,81.9,315200000.0
2009-11-20 02:20:00,81.895,81.895,81.85,81.86,476400000.0
2009-11-20 02:21:00,81.86,81.915,81.855,81.905,329500000.0
2009-11-20 02:22:00,81.9,81.94,81.895,81.94,298400000.0
2009-11-20 02:23:00,81.935,81.935,81.905,81.905,239400000.0
2009-11-20 02:24:00,81.905,81.91,81.895,81.895,133600000.0
2009-11-20 02:25:00,81.895,81.915,81.88,81.895,369600000.0
2009-11-20 02:26:00,81.895,81.905,81.86,81.86,357800000.0
2009-11-20 02:27:00,81.86,81.87,81.85,81.86,303200000.0
2009-11-20 02:28:00,81.86,81.885,81.85,81.865,289800000.0
2009-11-20 02:29:00,81.87,81.915,81.86,81.915,333400000.0
2009-11-20 02:30:00,81.915,81.925,81.875,81.925,392200000.0
2009-11-20 02:31:00,81.925,81.925,81.905,81.92,364800000.0
2009-11-20 02:32:00,81.925,81.935,81.9,81.915,297400000.0
2009-11-20 02:33:00,81.915,81.935,81.91,81.935,176300000.0
2009-11-20 02:34:00,81.93,81.95,81.93,81.945,186400000.0
2009-11-20 02:35:00,81.94,81.96,81.935,81.935,244200000.0
2009-11-20 02:36:00,81.935,81.955,81.905,81.94,404800000.0
2009-11-20 02:37:00,81.94,81.95,81.925,81.95,268400000.0
2009-11-20 02:38:00,81.96,81.98,81.96,81.96,225200000.0
2009-11-20 02:39:00,81.96,81.985,81.955,81.975,402200001.0
2009-11-20 02:40:00,81.97,81.97,81.96,81.96,180200000.0
2009-11-20 02:41:00,81.96,81.97,81.955,81.955,233200000.0
2009-11-20 02:42:00,81.955,81.965,81.955,81.96,242800000.0
2009-11-20 02:43:00,81.955,81.975,81.95,81.975,199100000.0
2009-11-20 02:44:00,81.975,82.005,81.975,81.99,173100000.0
2009-11-20 02:45:00,81.99,82.0,81.98,81.98,138400000.0
2009-11-20 02:46:00,81.985,82.0,81.98,81.99,269200000.0
2009-11-20 02:47:00,81.985,82.005,81.98,81.995,266400000.0
2009-11-20 02:48:00,81.995,82.01,81.98,81.985,477000000.0
2009-11-20 02:49:00,81.985,82.01,81.985,81.995,256800000.0
2009-11-20 02:50:00,81.995,82.02,81.99,81.995,309600000.0
2009-11-20 02:51:00,81.995,82.005,81.975,81.985,321100000.0
2009-11-20 02:52:00,81.99,82.0,81.98,81.99,208400000.0
2009-11-20 02:53:00,81.99,82.0,81.93,81.935,426200000.0
2009-11-20 02:54:00,81.94,82.015,81.92,82.015,378700000.0
2009-11-20 02:55:00,82.02,82.02,81.94,81.945,288800000.0
2009-11-20 02:56:00,81.95,81.97,81.935,81.945,383200000.0
2009-11-20 02:57:00,81.94,81.94,81.9,81.905,278900000.0
2009-11-20 02:58:00,81.905,81.905,81.865,81.895,363499999.0
2009-11-20 02:59:00,81.895,81.93,81.885,81.905,264200000.0
2009-11-20 03:00:00,81.905,81.915,81.795,81.815,631600001.0
2009-11-20 03:01:00,81.815,81.82,81.785,81.79,650699998.0
2009-11-20 03:02:00,81.785,81.805,81.77,81.8,272800000.0
2009-11-20 03:03:00,81.8,81.815,81.795,81.805,119400000.0
2009-11-20 03:04:00,81.8,81.845,81.8,81.84,225900000.0
2009-11-20 03:05:00,81.83,81.86,81.83,81.855,132100000.0
2009-11-20 03:06:00,81.865,81.875,81.805,81.81,234900000.0
2009-11-20 03:07:00,81.81,81.81,81.785,81.785,270700000.0
2009-11-20 03:08:00,81.78,81.78,81.74,81.745,282900000.0
2009-11-20 03:09:00,81.745,81.755,81.69,81.695,311300000.0
2009-11-20 03:10:00,81.695,81.7,81.66,81.665,345200000.0
2009-11-20 03:11:00,81.665,81.685,81.63,81.685,382500000.0
2009-11-20 03:12:00,81.685,81.685,81.655,81.655,331800000.0
2009-11-20 03:13:00,81.655,81.655,81.63,81.635,267600000.0
2009-11-20 03:14:00,81.635,81.635,81.61,81.635,314800000.0
2009-11-20 03:15:00,81.625,81.67,81.625,81.67,205800000.0
2009-11-20 03:16:00,81.675,81.675,81.63,81.635,184000000.0
2009-11-20 03:17:00,81.625,81.665,81.625,81.645,310700000.0
2009-11-20 03:18:00,81.645,81.655,81.635,81.645,133000000.0
2009-11-20 03:19:00,81.635,81.65,81.625,81.64,160400000.0
2009-11-20 03:20:00,81.635,81.64,81.615,81.625,102400000.0
2009-11-20 03:21:00,81.62,81.645,81.61,81.645,76200000.0
2009-11-20 03:22:00,81.645,81.655,81.635,81.655,99600000.0
2009-11-20 03:23:00,81.65,81.655,81.645,81.655,40000000.0
2009-11-20 03:24:00,81.65,81.705,81.645,81.695,346400000.0
2009-11-20 03:25:00,81.695,81.72,81.685,81.685,141400000.0
2009-11-20 03:26:00,81.675,81.675,81.6,81.6,443500000.0
2009-11-20 03:27:00,81.605,81.66,81.6,81.64,474100000.0
2009-11-20 03:28:00,81.64,81.645,81.635,81.635,84200000.0
2009-11-20 03:29:00,81.635,81.68,81.635,81.68,250800000.0
2009-11-20 03:30:00,81.68,81.695,81.66,81.66,107200000.0
2009-11-20 03:31:00,81.665,81.695,81.66,81.69,129800000.0
2009-11-20 03:32:00,81.69,81.69,81.675,81.68,88200000.0
2009-11-20 03:33:00,81.68,81.68,81.67,81.67,80000000.0
2009-11-20 03:34:00,81.68,81.685,81.66,81.685,190400000.0
2009-11-20 03:35:00,81.69,81.695,81.68,81.695,77600000.0
2009-11-20 03:36:00,81.68,81.69,81.68,81.69,101600000.0
2009-11-20 03:37:00,81.685,81.69,81.65,81.675,52400000.0
2009-11-20 03:38:00,81.67,81.67,81.65,81.65,104100000.0
2009-11-20 03:39:00,81.65,81.675,81.645,81.675,74400000.0
2009-11-20 03:40:00,81.675,81.685,81.67,81.675,46400000.0
2009-11-20 03:41:00,81.67,81.695,81.665,81.695,148200000.0
2009-11-20 03:42:00,81.695,81.695,81.685,81.69,163200000.0
2009-11-20 03:43:00,81.69,81.69,81.66,81.675,138800000.0
2009-11-20 03:44:00,81.68,81.695,81.675,81.68,86400000.0
2009-11-20 03:45:00,81.675,81.725,81.675,81.715,206200000.0
2009-11-20 03:46:00,81.715,81.73,81.69,81.705,144800000.0
2009-11-20 03:47:00,81.7,81.715,81.665,81.665,119200000.0
2009-11-20 03:48:00,81.67,81.695,81.665,81.695,350600000.0
2009-11-20 03:49:00,81.695,81.715,81.69,81.715,66000000.0
2009-11-20 03:50:00,81.715,81.715,81.68,81.685,125000000.0
2009-11-20 03:51:00,81.69,81.69,81.68,81.69,33000000.0
2009-11-20 03:52:00,81.69,81.695,81.675,81.675,150900000.0
2009-11-20 03:53:00,81.66,81.67,81.645,81.655,151400000.0
2009-11-20 03:54:00,81.65,81.665,81.645,81.645,63200000.0
2009-11-20 03:55:00,81.645,81.67,81.625,81.655,232900000.0
2009-11-20 03:56:00,81.655,81.665,81.62,81.625,528800000.0
2009-11-20 03:57:00,81.625,81.625,81.605,81.625,224500000.0
2009-11-20 03:58:00,81.62,81.625,81.605,81.62,167100000.0
2009-11-20 03:59:00,81.615,81.635,81.6,81.6,260300000.0
2009-11-20 04:00:00,81.6,81.6,81.565,81.58,306500000.0
2009-11-20 04:01:00,81.575,81.58,81.54,81.565,173700000.0
2009-11-20 04:02:00,81.565,81.565,81.53,81.53,140200000.0
2009-11-20 04:03:00,81.525,81.54,81.515,81.52,210900000.0
2009-11-20 04:04:00,81.52,81.535,81.515,81.52,125800000.0
2009-11-20 04:05:00,81.52,81.53,81.49,81.49,215400000.0
2009-11-20 04:06:00,81.485,81.495,81.47,81.495,404900000.0
2009-11-20 04:07:00,81.495,81.51,81.485,81.485,119800000.0
2009-11-20 04:08:00,81.485,81.5,81.475,81.475,207000000.0
2009-11-20 04:09:00,81.475,81.48,81.47,81.47,83900000.0
2009-11-20 04:10:00,81.465,81.47,81.44,81.44,298400000.0
2009-11-20 04:11:00,81.44,81.45,81.43,81.44,219100000.0
2009-11-20 04:12:00,81.445,81.445,81.43,81.435,129300000.0
2009-11-20 04:13:00,81.44,81.49,81.44,81.47,302100000.0
2009-11-20 04:14:00,81.47,81.48,81.445,81.445,358900000.0
2009-11-20 04:15:00,81.445,81.455,81.425,81.435,220699999.0
2009-11-20 04:16:00,81.43,81.45,81.425,81.435,138800000.0
2009-11-20 04:17:00,81.435,81.445,81.41,81.445,105200000.0
2009-11-20 04:18:00,81.45,81.47,81.45,81.46,93700000.0
2009-11-20 04:19:00,81.465,81.495,81.46,81.485,134400000.0
2009-11-20 04:20:00,81.485,81.515,81.475,81.51,98400000.0
2009-11-20 04:21:00,81.515,81.53,81.505,81.515,71200000.0
2009-11-20 04:22:00,81.51,81.51,81.475,81.48,102000000.0
2009-11-20 04:23:00,81.475,81.48,81.46,81.475,159900000.0
2009-11-20 04:24:00,81.47,81.505,81.47,81.49,168700000.0
2009-11-20 04:25:00,81.495,81.495,81.48,81.485,98500000.0
2009-11-20 04:26:00,81.485,81.515,81.48,81.5,102800000.0
2009-11-20 04:27:00,81.5,81.505,81.49,81.49,56200000.0
2009-11-20 04:28:00,81.49,81.5,81.47,81.475,229600000.0
2009-11-20 04:29:00,81.465,81.475,81.46,81.46,59000000.0
2009-11-20 04:30:00,81.46,81.47,81.44,81.44,69600000.0
2009-11-20 04:31:00,81.44,81.445,81.43,81.435,168200000.0
2009-11-20 04:32:00,81.435,81.435,81.39,81.42,105800000.0
2009-11-20 04:33:00,81.42,81.43,81.395,81.43,168800000.0
2009-11-20 04:34:00,81.43,81.43,81.395,81.4,94600000.0
2009-11-20 04:35:00,81.395,81.425,81.385,81.4,227400000.0
2009-11-20 04:36:00,81.405,81.43,81.4,81.405,77800000.0
2009-11-20 04:37:00,81.405,81.405,81.38,81.38,160200000.0
2009-11-20 04:38:00,81.385,81.395,81.37,81.39,211200000.0
2009-11-20 04:39:00,81.395,81.41,81.385,81.395,218700000.0
2009-11-20 04:40:00,81.395,81.4,81.39,81.39,116800000.0
2009-11-20 04:41:00,81.385,81.395,81.375,81.38,213600000.0
2009-11-20 04:42:00,81.38,81.395,81.375,81.375,82600000.0
2009-11-20 04:43:00,81.375,81.385,81.365,81.38,110500000.0
2009-11-20 04:44:00,81.375,81.375,81.34,81.34,241799999.0
2009-11-20 04:45:00,81.34,81.345,81.325,81.33,265500000.0
2009-11-20 04:46:00,81.33,81.33,81.325,81.325,92600000.0
2009-11-20 04:47:00,81.325,81.345,81.315,81.34,332200000.0
2009-11-20 04:48:00,81.335,81.34,81.325,81.335,72800000.0
2009-11-20 04:49:00,81.34,81.375,81.34,81.375,156900000.0
2009-11-20 04:50:00,81.375,81.38,81.35,81.36,109800000.0
2009-11-20 04:51:00,81.36,81.365,81.34,81.35,222400000.0
2009-11-20 04:52:00,81.345,81.35,81.33,81.34,217500000.0
2009-11-20 04:53:00,81.345,81.355,81.345,81.35,38400000.0
2009-11-20 04:54:00,81.345,81.355,81.345,81.35,181200000.0
2009-11-20 04:55:00,81.35,81.355,81.335,81.35,141600000.0
2009-11-20 04:56:00,81.345,81.355,81.325,81.325,90200000.0
2009-11-20 04:57:00,81.325,81.33,81.31,81.31,170000000.0
2009-11-20 04:58:00,81.31,81.33,81.3,81.31,73100000.0
2009-11-20 04:59:00,81.31,81.315,81.295,81.305,113000000.0
2009-11-20 05:00:00,81.295,81.34,81.29,81.315,168800000.0
2009-11-20 05:01:00,81.315,81.355,81.315,81.35,228000000.0
2009-11-20 05:02:00,81.355,81.355,81.33,81.33,52000000.0
2009-11-20 05:03:00,81.335,81.365,81.325,81.365,147200000.0
2009-11-20 05:04:00,81.37,81.4,81.365,81.39,70100000.0
2009-11-20 05:05:00,81.395,81.405,81.36,81.365,111500000.0
2009-11-20 05:06:00,81.375,81.375,81.36,81.375,112700000.0
2009-11-20 05:07:00,81.375,81.395,81.375,81.385,111900000.0
2009-11-20 05:08:00,81.38,81.385,81.37,81.385,34400000.0
2009-11-20 05:09:00,81.38,81.38,81.345,81.345,94200000.0
2009-11-20 05:10:00,81.345,81.355,81.34,81.35,80000000.0
2009-11-20 05:11:00,81.355,81.36,81.35,81.355,32000000.0
2009-11-20 05:12:00,81.355,81.375,81.355,81.375,84000000.0
2009-11-20 05:13:00,81.375,81.4,81.37,81.39,109600000.0
2009-11-20 05:14:00,81.385,81.385,81.355,81.365,90600000.0
2009-11-20 05:15:00,81.365,81.385,81.36,81.385,91200000.0
2009-11-20 05:16:00,81.39,81.405,81.39,81.395,48800000.0
2009-11-20 05:17:00,81.395,81.41,81.39,81.41,94400000.0
2009-11-20 05:18:00,81.41,81.42,81.405,81.405,92000000.0
2009-11-20 05:19:00,81.405,81.415,81.4,81.41,90400000.0
2009-11-20 05:20:00,81.415,81.425,81.405,81.425,53000000.0
2009-11-20 05:21:00,81.425,81.435,81.415,81.43,113000000.0
2009-11-20 05:22:00,81.43,81.44,81.42,81.435,112800000.0
2009-11-20 05:23:00,81.43,81.435,81.43,81.435,59200000.0
2009-11-20 05:24:00,81.435,81.45,81.43,81.45,37600000.0
2009-11-20 05:25:00,81.45,81.455,81.435,81.45,42400000.0
2009-11-20 05:26:00,81.45,81.485,81.45,81.47,70500000.0
2009-11-20 05:27:00,81.47,81.49,81.455,81.48,318000000.0
2009-11-20 05:28:00,81.485,81.485,81.44,81.44,362400000.0
2009-11-20 05:29:00,81.44,81.445,81.44,81.445,48400000.0
2009-11-20 05:30:00,81.44,81.455,81.435,81.45,183300000.0
2009-11-20 05:31:00,81.45,81.475,81.45,81.475,313700000.0
2009-11-20 05:32:00,81.475,81.49,81.475,81.485,113600000.0
2009-11-20 05:33:00,81.485,81.485,81.46,81.465,115999999.0
2009-11-20 05:34:00,81.47,81.52,81.46,81.52,163700000.0
2009-11-20 05:35:00,81.52,81.52,81.495,81.505,142400000.0
2009-11-20 05:36:00,81.505,81.535,81.49,81.53,205100000.0
2009-11-20 05:37:00,81.535,81.545,81.51,81.52,160700000.0
2009-11-20 05:38:00,81.52,81.54,81.515,81.54,35200000.0
2009-11-20 05:39:00,81.545,81.555,81.545,81.55,54400000.0
2009-11-20 05:40:00,81.555,81.595,81.555,81.58,94400000.0
2009-11-20 05:41:00,81.58,81.595,81.58,81.58,116800000.0
2009-11-20 05:42:00,81.57,81.585,81.555,81.58,111200000.0
2009-11-20 05:43:00,81.575,81.585,81.565,81.58,92800000.0
2009-11-20 05:44:00,81.58,81.58,81.555,81.57,132000000.0
2009-11-20 05:45:00,81.57,81.575,81.565,81.575,32800000.0
2009-11-20 05:46:00,81.56,81.565,81.545,81.545,46400000.0
2009-11-20 05:47:00,81.545,81.545,81.535,81.535,19200000.0
2009-11-20 05:48:00,81.535,81.55,81.52,81.525,106400000.0
2009-11-20 05:49:00,81.52,81.575,81.52,81.565,61600000.0
2009-11-20 05:50:00,81.575,81.6,81.565,81.57,142799999.0
2009-11-20 05:51:00,81.57,81.57,81.56,81.565,27200000.0
2009-11-20 05:52:00,81.565,81.585,81.545,81.585,59800000.0
2009-11-20 05:53:00,81.585,81.585,81.565,81.565,34800000.0
2009-11-20 05:54:00,81.565,81.6,81.565,81.585,114400000.0
2009-11-20 05:55:00,81.575,81.61,81.575,81.6,124200000.0
2009-11-20 05:56:00,81.6,81.625,81.595,81.605,264100000.0
2009-11-20 05:57:00,81.605,81.63,81.605,81.61,300200000.0
2009-11-20 05:58:00,81.605,81.655,81.605,81.65,169400000.0
2009-11-20 05:59:00,81.65,81.685,81.645,81.685,135600000.0
2009-11-20 06:00:00,81.68,81.68,81.655,81.675,332300000.0
2009-11-20 06:01:00,81.67,81.67,81.635,81.64,230800000.0
2009-11-20 06:02:00,81.645,81.645,81.605,81.605,159200000.0
2009-11-20 06:03:00,81.605,81.615,81.605,81.605,109100000.0
2009-11-20 06:04:00,81.61,81.645,81.605,81.635,172800000.0
2009-11-20 06:05:00,81.64,81.65,81.62,81.63,231800000.0
2009-11-20 06:06:00,81.63,81.65,81.63,81.65,102200000.0
2009-11-20 06:07:00,81.655,81.67,81.635,81.645,277400000.0
2009-11-20 06:08:00,81.65,81.67,81.645,81.66,234400000.0
2009-11-20 06:09:00,81.66,81.67,81.62,81.635,163600000.0
2009-11-20 06:10:00,81.635,81.635,81.62,81.635,105200000.0
2009-11-20 06:11:00,81.63,81.635,81.625,81.63,173000000.0
2009-11-20 06:12:00,81.63,81.63,81.62,81.62,44900000.0
2009-11-20 06:13:00,81.62,81.625,81.62,81.62,32000000.0
2009-11-20 06:14:00,81.62,81.625,81.59,81.61,166400000.0
2009-11-20 06:15:00,81.61,81.61,81.57,81.595,357299999.0
2009-11-20 06:16:00,81.595,81.635,81.595,81.61,356400000.0
2009-11-20 06:17:00,81.61,81.62,81.61,81.62,135800000.0
2009-11-20 06:18:00,81.62,81.63,81.615,81.62,67500000.0
2009-11-20 06:19:00,81.62,81.625,81.62,81.62,24400000.0
2009-11-20 06:20:00,81.62,81.625,81.61,81.61,100400000.0
2009-11-20 06:21:00,81.615,81.635,81.61,81.625,109200000.0
2009-11-20 06:22:00,81.62,81.665,81.62,81.665,166600000.0
2009-11-20 06:23:00,81.665,81.68,81.66,81.67,262700000.0
2009-11-20 06:24:00,81.67,81.685,81.665,81.68,356100000.0
2009-11-20 06:25:00,81.675,81.68,81.66,81.66,211900000.0
2009-11-20 06:26:00,81.66,81.665,81.65,81.65,167000000.0
2009-11-20 06:27:00,81.655,81.675,81.65,81.665,175900000.0
2009-11-20 06:28:00,81.665,81.71,81.655,81.7,249000000.0
2009-11-20 06:29:00,81.7,81.725,81.7,81.715,204700000.0
2009-11-20 06:30:00,81.715,81.755,81.715,81.735,314400000.0
2009-11-20 06:31:00,81.74,81.755,81.71,81.745,249000000.0
2009-11-20 06:32:00,81.745,81.755,81.72,81.735,248100000.0
2009-11-20 06:33:00,81.735,81.75,81.735,81.735,170900000.0
2009-11-20 06:34:00,81.735,81.745,81.71,81.745,342400000.0
2009-11-20 06:35:00,81.745,81.775,81.745,81.75,119200000.0
2009-11-20 06:36:00,81.75,81.765,81.735,81.74,288200000.0
2009-11-20 06:37:00,81.735,81.76,81.73,81.75,109800000.0
2009-11-20 06:38:00,81.75,81.755,81.73,81.75,220700000.0
2009-11-20 06:39:00,81.745,81.78,81.745,81.78,204100000.0
2009-11-20 06:40:00,81.78,81.8,81.77,81.795,239800000.0
2009-11-20 06:41:00,81.795,81.81,81.79,81.8,149100000.0
2009-11-20 06:42:00,81.8,81.8,81.75,81.775,226599999.0
2009-11-20 06:43:00,81.775,81.785,81.76,81.775,195900000.0
2009-11-20 06:44:00,81.775,81.775,81.705,81.705,305000000.0
2009-11-20 06:45:00,81.71,81.75,81.71,81.725,362000000.0
2009-11-20 06:46:00,81.72,81.72,81.695,81.7,268800000.0
2009-11-20 06:47:00,81.7,81.73,81.7,81.715,165000000.0
2009-11-20 06:48:00,81.715,81.725,81.7,81.725,238300000.0
2009-11-20 06:49:00,81.725,81.725,81.7,81.72,310200000.0
2009-11-20 06:50:00,81.72,81.74,81.71,81.74,272000000.0
2009-11-20 06:51:00,81.74,81.74,81.7,81.715,271000000.0
2009-11-20 06:52:00,81.715,81.74,81.715,81.74,100000000.0
2009-11-20 06:53:00,81.74,81.76,81.735,81.745,161800000.0
2009-11-20 06:54:00,81.745,81.755,81.735,81.745,619600000.0
2009-11-20 06:55:00,81.745,81.77,81.735,81.76,233200000.0
2009-11-20 06:56:00,81.76,81.78,81.755,81.765,247600000.0
2009-11-20 06:57:00,81.77,81.84,81.77,81.835,322000001.0
2009-11-20 06:58:00,81.835,81.84,81.805,81.82,203499999.0
2009-11-20 06:59:00,81.82,81.845,81.805,81.83,432900000.0
2009-11-20 07:00:00,81.835,81.86,81.83,81.855,373200000.0
2009-11-20 07:01:00,81.855,81.875,81.85,81.875,80800000.0
2009-11-20 07:02:00,81.875,81.89,81.86,81.88,177500000.0
2009-11-20 07:03:00,81.885,81.89,81.86,81.86,188100000.0
2009-11-20 07:04:00,81.86,81.865,81.855,81.86,108000000.0
2009-11-20 07:05:00,81.855,81.86,81.845,81.86,81600000.0
2009-11-20 07:06:00,81.855,81.86,81.85,81.855,54100000.0
2009-11-20 07:07:00,81.865,81.865,81.85,81.85,33600000.0
2009-11-20 07:08:00,81.845,81.855,81.83,81.83,112900000.0
2009-11-20 07:09:00,81.83,81.835,81.825,81.83,85000000.0
2009-11-20 07:10:00,81.83,81.83,81.795,81.8,298500000.0
2009-11-20 07:11:00,81.805,81.805,81.785,81.8,127600000.0
2009-11-20 07:12:00,81.8,81.81,81.8,81.805,78400000.0
2009-11-20 07:13:00,81.805,81.815,81.78,81.785,291800000.0
2009-11-20 07:14:00,81.79,81.8,81.78,81.795,280499999.0
2009-11-20 07:15:00,81.795,81.81,81.79,81.805,71200000.0
2009-11-20 07:16:00,81.8,81.805,81.785,81.785,64800000.0
2009-11-20 07:17:00,81.79,81.815,81.79,81.815,100600000.0
2009-11-20 07:18:00,81.81,81.815,81.78,81.79,429100000.0
2009-11-20 07:19:00,81.79,81.79,81.755,81.76,270700000.0
2009-11-20 07:20:00,81.76,81.78,81.755,81.77,114400000.0
2009-11-20 07:21:00,81.77,81.78,81.77,81.78,99200000.0
2009-11-20 07:22:00,81.78,81.78,81.775,81.78,111400000.0
2009-11-20 07:23:00,81.78,81.78,81.76,81.77,164100000.0
2009-11-20 07:24:00,81.77,81.78,81.77,81.78,37200000.0
2009-11-20 07:25:00,81.78,81.79,81.775,81.785,76600000.0
2009-11-20 07:26:00,81.785,81.79,81.765,81.77,144600000.0
2009-11-20 07:27:00,81.77,81.79,81.765,81.785,142800000.0
2009-11-20 07:28:00,81.785,81.785,81.75,81.76,272200000.0
2009-11-20 07:29:00,81.76,81.775,81.76,81.765,169700000.0
2009-11-20 07:30:00,81.765,81.79,81.76,81.79,68800000.0
2009-11-20 07:31:00,81.79,81.8,81.78,81.8,135200000.0
2009-11-20 07:32:00,81.79,81.8,81.79,81.795,93000000.0
2009-11-20 07:33:00,81.795,81.795,81.785,81.79,28000000.0
2009-11-20 07:34:00,81.79,81.8,81.785,81.8,199500000.0
2009-11-20 07:35:00,81.795,81.81,81.795,81.81,65000000.0
2009-11-20 07:36:00,81.81,81.81,81.8,81.8,71800000.0
2009-11-20 07:37:00,81.8,81.805,81.79,81.79,93400000.0
2009-11-20 07:38:00,81.795,81.795,81.775,81.785,140400000.0
2009-11-20 07:39:00,81.78,81.79,81.775,81.775,181100000.0
2009-11-20 07:40:00,81.775,81.79,81.765,81.785,137400000.0
2009-11-20 07:41:00,81.785,81.785,81.77,81.775,128500000.0
2009-11-20 07:42:00,81.77,81.785,81.765,81.785,53000000.0
2009-11-20 07:43:00,81.785,81.795,81.785,81.785,60000000.0
2009-11-20 07:44:00,81.785,81.805,81.775,81.805,40100000.0
2009-11-20 07:45:00,81.8,81.8,81.79,81.795,36000000.0
2009-11-20 07:46:00,81.8,81.8,81.78,81.78,70800000.0
2009-11-20 07:47:00,81.78,81.78,81.775,81.775,29000000.0
2009-11-20 07:48:00,81.77,81.785,81.75,81.75,140900000.0
2009-11-20 07:49:00,81.755,81.765,81.75,81.755,58800000.0
2009-11-20 07:50:00,81.755,81.77,81.755,81.765,72500000.0
2009-11-20 07:51:00,81.76,81.76,81.755,81.76,30400000.0
2009-11-20 07:52:00,81.76,81.78,81.755,81.775,54000000.0
2009-11-20 07:53:00,81.78,81.79,81.765,81.77,81600000.0
2009-11-20 07:54:00,81.77,81.775,81.76,81.775,83300000.0
2009-11-20 07:55:00,81.775,81.775,81.775,81.775,30400000.0
2009-11-20 07:56:00,81.775,81.775,81.77,81.775,12000000.0
2009-11-20 07:57:00,81.77,81.77,81.765,81.765,33600000.0
2009-11-20 07:58:00,81.765,81.77,81.765,81.77,19300000.0
2009-11-20 07:59:00,81.77,81.775,81.76,81.775,136100000.0
2009-11-20 08:00:00,81.775,81.785,81.76,81.76,288900000.0
2009-11-20 08:01:00,81.76,81.77,81.76,81.77,106800000.0
2009-11-20 08:02:00,81.77,81.775,81.765,81.775,58400000.0
2009-11-20 08:03:00,81.775,81.775,81.76,81.765,122700000.0
2009-11-20 08:04:00,81.765,81.78,81.76,81.765,130100000.0
2009-11-20 08:05:00,81.765,81.775,81.755,81.76,180500000.0
2009-11-20 08:06:00,81.755,81.77,81.755,81.765,68000000.0
2009-11-20 08:07:00,81.765,81.77,81.745,81.745,240100000.0
2009-11-20 08:08:00,81.745,81.755,81.735,81.75,263400000.0
2009-11-20 08:09:00,81.75,81.755,81.745,81.755,241200000.0
2009-11-20 08:10:00,81.755,81.755,81.725,81.735,90500000.0
2009-11-20 08:11:00,81.73,81.735,81.73,81.735,92300000.0
2009-11-20 08:12:00,81.735,81.74,81.725,81.73,55400000.0
2009-11-20 08:13:00,81.73,81.76,81.73,81.735,149400000.0
2009-11-20 08:14:00,81.735,81.75,81.735,81.745,121600000.0
2009-11-20 08:15:00,81.745,81.75,81.725,81.725,130000000.0
2009-11-20 08:16:00,81.725,81.725,81.695,81.695,130400000.0
2009-11-20 08:17:00,81.695,81.705,81.695,81.7,85800000.0
2009-11-20 08:18:00,81.7,81.705,81.695,81.7,78300000.0
2009-11-20 08:19:00,81.7,81.7,81.675,81.68,134300000.0
2009-11-20 08:20:00,81.685,81.69,81.68,81.69,35200000.0
2009-11-20 08:21:00,81.69,81.7,81.685,81.7,83700000.0
2009-11-20 08:22:00,81.7,81.7,81.68,81.68,144700000.0
2009-11-20 08:23:00,81.675,81.68,81.67,81.675,97500000.0
2009-11-20 08:24:00,81.675,81.675,81.64,81.65,201000000.0
2009-11-20 08:25:00,81.66,81.695,81.645,81.685,235600000.0
2009-11-20 08:26:00,81.69,81.71,81.69,81.71,68400000.0
2009-11-20 08:27:00,81.71,81.725,81.68,81.69,459500000.0
2009-11-20 08:28:00,81.695,81.7,81.66,81.685,380300000.0
2009-11-20 08:29:00,81.685,81.7,81.68,81.69,295300000.0
2009-11-20 08:30:00,81.69,81.695,81.675,81.685,238200000.0
2009-11-20 08:31:00,81.685,81.7,81.685,81.695,75200000.0
2009-11-20 08:32:00,81.69,81.695,81.685,81.685,159200000.0
2009-11-20 08:33:00,81.685,81.685,81.65,81.655,325400000.0
2009-11-20 08:34:00,81.655,81.685,81.655,81.685,127300000.0
2009-11-20 08:35:00,81.685,81.705,81.675,81.675,129800000.0
2009-11-20 08:36:00,81.675,81.68,81.665,81.675,106600000.0
2009-11-20 08:37:00,81.67,81.685,81.665,81.68,83400000.0
2009-11-20 08:38:00,81.67,81.68,81.645,81.68,209800000.0
2009-11-20 08:39:00,81.68,81.68,81.635,81.65,89200000.0
2009-11-20 08:40:00,81.645,81.665,81.625,81.655,224200000.0
2009-11-20 08:41:00,81.655,81.68,81.655,81.675,56800000.0
2009-11-20 08:42:00,81.67,81.68,81.66,81.665,82900000.0
2009-11-20 08:43:00,81.665,81.67,81.64,81.645,174800000.0
2009-11-20 08:44:00,81.645,81.645,81.555,81.555,230600000.0
2009-11-20 08:45:00,81.555,81.58,81.545,81.58,354100001.0
2009-11-20 08:46:00,81.585,81.605,81.575,81.58,358000000.0
2009-11-20 08:47:00,81.58,81.58,81.565,81.57,186200000.0
2009-11-20 08:48:00,81.565,81.595,81.565,81.595,148000000.0
2009-11-20 08:49:00,81.6,81.64,81.595,81.635,155200000.0
2009-11-20 08:50:00,81.62,81.62,81.61,81.615,186900000.0
2009-11-20 08:51:00,81.615,81.615,81.615,81.615,4000000.0
2009-11-20 08:52:00,81.615,81.615,81.595,81.605,71100000.0
2009-11-20 08:53:00,81.61,81.61,81.58,81.58,94700000.0
2009-11-20 08:54:00,81.58,81.585,81.555,81.58,246700000.0
2009-11-20 08:55:00,81.58,81.58,81.56,81.565,344800001.0
2009-11-20 08:56:00,81.56,81.57,81.555,81.56,289500000.0
2009-11-20 08:57:00,81.57,81.585,81.565,81.575,117400000.0
2009-11-20 08:58:00,81.575,81.59,81.565,81.585,104500000.0
2009-11-20 08:59:00,81.58,81.62,81.58,81.605,168700000.0
2009-11-20 09:00:00,81.605,81.635,81.605,81.61,307500000.0
2009-11-20 09:01:00,81.61,81.62,81.585,81.615,285100000.0
2009-11-20 09:02:00,81.615,81.65,81.61,81.65,143400000.0
2009-11-20 09:03:00,81.65,81.71,81.65,81.705,104900000.0
2009-11-20 09:04:00,81.71,81.74,81.695,81.705,96800000.0
2009-11-20 09:05:00,81.7,81.73,81.7,81.73,60100000.0
2009-11-20 09:06:00,81.73,81.755,81.675,81.675,197600000.0
2009-11-20 09:07:00,81.68,81.72,81.68,81.715,92600000.0
2009-11-20 09:08:00,81.71,81.745,81.71,81.73,210400000.0
2009-11-20 09:09:00,81.745,81.76,81.72,81.73,455599999.0
2009-11-20 09:10:00,81.725,81.75,81.725,81.735,267200000.0
2009-11-20 09:11:00,81.735,81.755,81.735,81.755,221600000.0
2009-11-20 09:12:00,81.75,81.8,81.75,81.795,229100000.0
2009-11-20 09:13:00,81.795,81.805,81.765,81.795,262000000.0
2009-11-20 09:14:00,81.785,81.805,81.775,81.805,329700000.0
2009-11-20 09:15:00,81.81,81.82,81.805,81.82,96800000.0
2009-11-20 09:16:00,81.82,81.82,81.785,81.785,104400000.0
2009-11-20 09:17:00,81.785,81.785,81.75,81.76,180800000.0
2009-11-20 09:18:00,81.755,81.8,81.755,81.78,481499999.0
2009-11-20 09:19:00,81.775,81.79,81.72,81.73,465500000.0
2009-11-20 09:20:00,81.73,81.78,81.71,81.78,242600000.0
2009-11-20 09:21:00,81.78,81.78,81.74,81.75,279500000.0
2009-11-20 09:22:00,81.755,81.755,81.735,81.75,168800000.0
2009-11-20 09:23:00,81.75,81.775,81.74,81.755,77000000.0
2009-11-20 09:24:00,81.745,81.765,81.735,81.755,135400000.0
2009-11-20 09:25:00,81.755,81.765,81.72,81.74,406700000.0
2009-11-20 09:26:00,81.74,81.79,81.74,81.79,216400000.0
2009-11-20 09:27:00,81.785,81.785,81.725,81.73,402699999.0
2009-11-20 09:28:00,81.73,81.735,81.7,81.71,307600000.0
2009-11-20 09:29:00,81.71,81.72,81.685,81.685,197800000.0
2009-11-20 09:30:00,81.685,81.695,81.63,81.645,316400000.0
2009-11-20 09:31:00,81.645,81.645,81.63,81.64,100000000.0
2009-11-20 09:32:00,81.64,81.645,81.585,81.585,271899999.0
2009-11-20 09:33:00,81.585,81.615,81.575,81.605,465499999.0
2009-11-20 09:34:00,81.61,81.61,81.585,81.585,273500000.0
2009-11-20 09:35:00,81.585,81.6,81.575,81.58,123000000.0
2009-11-20 09:36:00,81.575,81.575,81.525,81.525,340800000.0
2009-11-20 09:37:00,81.53,81.565,81.525,81.54,218800000.0
2009-11-20 09:38:00,81.54,81.575,81.535,81.555,329700000.0
2009-11-20 09:39:00,81.56,81.565,81.535,81.54,279800000.0
2009-11-20 09:40:00,81.54,81.57,81.52,81.565,337900000.0
2009-11-20 09:41:00,81.565,81.57,81.535,81.545,267200000.0
2009-11-20 09:42:00,81.545,81.565,81.53,81.545,536800001.0
2009-11-20 09:43:00,81.545,81.565,81.54,81.56,276800000.0
2009-11-20 09:44:00,81.56,81.6,81.56,81.595,229200000.0
2009-11-20 09:45:00,81.595,81.625,81.595,81.625,169400000.0
2009-11-20 09:46:00,81.63,81.635,81.62,81.62,108000000.0
2009-11-20 09:47:00,81.625,81.635,81.585,81.605,323300000.0
2009-11-20 09:48:00,81.605,81.605,81.585,81.585,208100000.0
2009-11-20 09:49:00,81.585,81.6,81.575,81.595,190500000.0
2009-11-20 09:50:00,81.595,81.595,81.575,81.59,286900000.0
2009-11-20 09:51:00,81.585,81.585,81.57,81.585,109900000.0
2009-11-20 09:52:00,81.585,81.615,81.585,81.61,95400000.0
2009-11-20 09:53:00,81.61,81.61,81.585,81.595,331900000.0
2009-11-20 09:54:00,81.595,81.625,81.59,81.625,380300000.0
2009-11-20 09:55:00,81.625,81.645,81.62,81.635,331200001.0
2009-11-20 09:56:00,81.635,81.67,81.635,81.65,381600000.0
2009-11-20 09:57:00,81.655,81.655,81.63,81.63,324500000.0
2009-11-20 09:58:00,81.625,81.625,81.585,81.615,241700000.0
2009-11-20 09:59:00,81.615,81.615,81.545,81.575,398200000.0
2009-11-20 10:00:00,81.575,81.605,81.55,81.605,347200000.0
2009-11-20 10:01:00,81.605,81.63,81.59,81.595,366100000.0
2009-11-20 10:02:00,81.595,81.615,81.59,81.595,183900000.0
2009-11-20 10:03:00,81.595,81.605,81.565,81.575,313200000.0
2009-11-20 10:04:00,81.575,81.61,81.57,81.605,221100000.0
2009-11-20 10:05:00,81.605,81.605,81.575,81.575,343700000.0
2009-11-20 10:06:00,81.57,81.595,81.565,81.585,466000001.0
2009-11-20 10:07:00,81.58,81.58,81.56,81.56,350200000.0
2009-11-20 10:08:00,81.56,81.58,81.535,81.575,453700000.0
2009-11-20 10:09:00,81.58,81.61,81.575,81.595,274900000.0
2009-11-20 10:10:00,81.59,81.635,81.565,81.625,386800000.0
2009-11-20 10:11:00,81.625,81.655,81.625,81.64,417299998.0
2009-11-20 10:12:00,81.64,81.68,81.64,81.67,224100000.0
2009-11-20 10:13:00,81.67,81.675,81.65,81.655,430500000.0
2009-11-20 10:14:00,81.655,81.66,81.645,81.655,363200000.0
2009-11-20 10:15:00,81.655,81.69,81.655,81.675,380400001.0
2009-11-20 10:16:00,81.675,81.68,81.635,81.65,356400000.0
2009-11-20 10:17:00,81.65,81.66,81.625,81.635,372999999.0
2009-11-20 10:18:00,81.635,81.66,81.63,81.65,445000000.0
2009-11-20 10:19:00,81.65,81.685,81.645,81.675,257600000.0
2009-11-20 10:20:00,81.675,81.715,81.67,81.71,369800000.0
2009-11-20 10:21:00,81.715,81.73,81.695,81.7,419400000.0
2009-11-20 10:22:00,81.705,81.715,81.69,81.715,429199998.0
2009-11-20 10:23:00,81.715,81.72,81.69,81.705,593799999.0
2009-11-20 10:24:00,81.71,81.71,81.655,81.66,510200001.0
2009-11-20 10:25:00,81.66,81.67,81.64,81.66,274000000.0
2009-11-20 10:26:00,81.66,81.675,81.63,81.635,277000000.0
2009-11-20 10:27:00,81.635,81.645,81.59,81.635,633100000.0
2009-11-20 10:28:00,81.635,81.66,81.635,81.645,586300000.0
2009-11-20 10:29:00,81.65,81.66,81.64,81.655,225200000.0
2009-11-20 10:30:00,81.655,81.655,81.63,81.635,163400000.0
2009-11-20 10:31:00,81.635,81.645,81.625,81.635,337799997.0
2009-11-20 10:32:00,81.63,81.655,81.625,81.645,356199999.0
2009-11-20 10:33:00,81.65,81.68,81.645,81.645,131100000.0
2009-11-20 10:34:00,81.645,81.66,81.605,81.605,257900000.0
2009-11-20 10:35:00,81.605,81.62,81.6,81.61,149800000.0
2009-11-20 10:36:00,81.61,81.625,81.585,81.595,246900000.0
2009-11-20 10:37:00,81.595,81.595,81.57,81.585,123300000.0
2009-11-20 10:38:00,81.585,81.585,81.575,81.575,226600000.0
2009-11-20 10:39:00,81.575,81.62,81.575,81.61,313700000.0
2009-11-20 10:40:00,81.61,81.61,81.59,81.605,196700000.0
2009-11-20 10:41:00,81.61,81.61,81.555,81.57,356600000.0
2009-11-20 10:42:00,81.575,81.595,81.565,81.59,327000000.0
2009-11-20 10:43:00,81.6,81.625,81.57,81.58,310200000.0
2009-11-20 10:44:00,81.58,81.585,81.545,81.555,581400000.0
2009-11-20 10:45:00,81.56,81.56,81.51,81.535,480600000.0
2009-11-20 10:46:00,81.535,81.54,81.525,81.53,311200000.0
2009-11-20 10:47:00,81.535,81.545,81.515,81.525,479999999.0
2009-11-20 10:48:00,81.525,81.535,81.5,81.52,511500000.0
2009-11-20 10:49:00,81.52,81.525,81.51,81.525,235400000.0
2009-11-20 10:50:00,81.52,81.54,81.52,81.53,141000000.0
2009-11-20 10:51:00,81.53,81.56,81.53,81.54,195300000.0
2009-11-20 10:52:00,81.53,81.55,81.525,81.55,268000000.0
2009-11-20 10:53:00,81.555,81.575,81.555,81.57,477800000.0
2009-11-20 10:54:00,81.575,81.585,81.575,81.585,90500000.0
2009-11-20 10:55:00,81.58,81.585,81.54,81.545,437900000.0
2009-11-20 10:56:00,81.55,81.57,81.54,81.565,366800000.0
2009-11-20 10:57:00,81.56,81.575,81.56,81.57,121500000.0
2009-11-20 10:58:00,81.56,81.565,81.545,81.55,264099999.0
2009-11-20 10:59:00,81.555,81.57,81.545,81.565,206700000.0
2009-11-20 11:00:00,81.56,81.565,81.55,81.55,322600000.0
2009-11-20 11:01:00,81.545,81.545,81.505,81.515,376600000.0
2009-11-20 11:02:00,81.515,81.525,81.495,81.5,193600000.0
2009-11-20 11:03:00,81.51,81.51,81.49,81.49,138800000.0
2009-11-20 11:04:00,81.49,81.495,81.47,81.48,416500000.0
2009-11-20 11:05:00,81.485,81.49,81.46,81.475,270000000.0
2009-11-20 11:06:00,81.475,81.48,81.435,81.445,334000000.0
2009-11-20 11:07:00,81.445,81.455,81.425,81.44,476100000.0
2009-11-20 11:08:00,81.44,81.445,81.385,81.395,518500000.0
2009-11-20 11:09:00,81.4,81.405,81.39,81.4,234800000.0
2009-11-20 11:10:00,81.4,81.405,81.385,81.39,130000000.0
2009-11-20 11:11:00,81.39,81.415,81.385,81.415,218900000.0
2009-11-20 11:12:00,81.415,81.465,81.4,81.465,403200001.0
2009-11-20 11:13:00,81.465,81.465,81.425,81.44,315200000.0
2009-11-20 11:14:00,81.44,81.455,81.435,81.445,142500000.0
2009-11-20 11:15:00,81.445,81.445,81.425,81.43,224100000.0
2009-11-20 11:16:00,81.43,81.465,81.43,81.455,311100000.0
2009-11-20 11:17:00,81.455,81.46,81.44,81.44,221800000.0
2009-11-20 11:18:00,81.44,81.44,81.385,81.385,377100000.0
2009-11-20 11:19:00,81.385,81.39,81.345,81.355,295700000.0
2009-11-20 11:20:00,81.355,81.385,81.355,81.37,312700000.0
2009-11-20 11:21:00,81.37,81.405,81.37,81.395,168000000.0
2009-11-20 11:22:00,81.4,81.41,81.365,81.38,451900000.0
2009-11-20 11:23:00,81.385,81.39,81.38,81.38,345599999.0
2009-11-20 11:24:00,81.38,81.385,81.37,81.38,449699999.0
2009-11-20 11:25:00,81.375,81.385,81.37,81.385,268400000.0
2009-11-20 11:26:00,81.39,81.395,81.355,81.37,187900000.0
2009-11-20 11:27:00,81.375,81.385,81.365,81.375,223400000.0
2009-11-20 11:28:00,81.375,81.38,81.365,81.37,195800000.0
2009-11-20 11:29:00,81.37,81.37,81.335,81.345,122900000.0
2009-11-20 11:30:00,81.345,81.375,81.33,81.355,361300000.0
2009-11-20 11:31:00,81.355,81.39,81.35,81.375,310700000.0
2009-11-20 11:32:00,81.375,81.375,81.345,81.345,108800000.0
2009-11-20 11:33:00,81.345,81.345,81.33,81.335,192100000.0
2009-11-20 11:34:00,81.335,81.335,81.32,81.33,132000000.0
2009-11-20 11:35:00,81.33,81.33,81.305,81.31,420300000.0
2009-11-20 11:36:00,81.31,81.325,81.3,81.31,256000000.0
2009-11-20 11:37:00,81.31,81.31,81.285,81.295,386400000.0
2009-11-20 11:38:00,81.295,81.305,81.28,81.29,232100000.0
2009-11-20 11:39:00,81.29,81.305,81.29,81.3,77000000.0
2009-11-20 11:40:00,81.305,81.31,81.29,81.295,252000000.0
2009-11-20 11:41:00,81.295,81.325,81.29,81.325,328399999.0
2009-11-20 11:42:00,81.315,81.325,81.31,81.315,202400000.0
2009-11-20 11:43:00,81.315,81.32,81.295,81.295,194600000.0
2009-11-20 11:44:00,81.295,81.32,81.295,81.32,291000000.0
2009-11-20 11:45:00,81.32,81.325,81.295,81.31,207600000.0
2009-11-20 11:46:00,81.31,81.315,81.29,81.3,227900000.0
2009-11-20 11:47:00,81.3,81.305,81.27,81.285,244500000.0
2009-11-20 11:48:00,81.28,81.295,81.225,81.225,284400000.0
2009-11-20 11:49:00,81.22,81.23,81.165,81.215,476400000.0
2009-11-20 11:50:00,81.22,81.24,81.185,81.19,472500000.0
2009-11-20 11:51:00,81.19,81.245,81.185,81.24,352700000.0
2009-11-20 11:52:00,81.245,81.255,81.215,81.235,346200000.0
2009-11-20 11:53:00,81.235,81.26,81.22,81.24,269000000.0
2009-11-20 11:54:00,81.24,81.245,81.215,81.235,327800000.0
2009-11-20 11:55:00,81.24,81.245,81.23,81.235,280400000.0
2009-11-20 11:56:00,81.23,81.255,81.225,81.245,189600000.0
2009-11-20 11:57:00,81.245,81.275,81.235,81.25,210800000.0
2009-11-20 11:58:00,81.25,81.25,81.225,81.225,375400000.0
2009-11-20 11:59:00,81.225,81.245,81.215,81.215,298200000.0
2009-11-20 12:00:00,81.215,81.245,81.215,81.245,287400000.0
2009-11-20 12:01:00,81.245,81.245,81.205,81.205,309100000.0
2009-11-20 12:02:00,81.205,81.205,81.165,81.19,230100000.0
2009-11-20 12:03:00,81.195,81.195,81.165,81.185,368600000.0
2009-11-20 12:04:00,81.185,81.19,81.17,81.185,259200000.0
2009-11-20 12:05:00,81.19,81.215,81.185,81.21,171400000.0
2009-11-20 12:06:00,81.21,81.225,81.125,81.13,236800000.0
2009-11-20 12:07:00,81.13,81.155,81.12,81.145,378900000.0
2009-11-20 12:08:00,81.145,81.185,81.145,81.15,418400000.0
2009-11-20 12:09:00,81.155,81.175,81.15,81.155,293000000.0
2009-11-20 12:10:00,81.155,81.215,81.155,81.195,183100000.0
2009-11-20 12:11:00,81.195,81.22,81.19,81.205,193400000.0
2009-11-20 12:12:00,81.215,81.225,81.21,81.22,134500000.0
2009-11-20 12:13:00,81.22,81.23,81.205,81.22,183400000.0
2009-11-20 12:14:00,81.22,81.22,81.205,81.215,133500000.0
2009-11-20 12:15:00,81.215,81.22,81.205,81.21,170800000.0
2009-11-20 12:16:00,81.21,81.215,81.195,81.2,213800000.0
2009-11-20 12:17:00,81.195,81.21,81.19,81.21,110400000.0
2009-11-20 12:18:00,81.21,81.245,81.2,81.24,275000000.0
2009-11-20 12:19:00,81.245,81.26,81.235,81.24,154600000.0
2009-11-20 12:20:00,81.24,81.27,81.24,81.27,125200000.0
2009-11-20 12:21:00,81.27,81.28,81.245,81.245,231400000.0
2009-11-20 12:22:00,81.245,81.245,81.195,81.235,260000000.0
2009-11-20 12:23:00,81.235,81.265,81.235,81.245,277600000.0
2009-11-20 12:24:00,81.245,81.245,81.215,81.225,180300000.0
2009-11-20 12:25:00,81.225,81.235,81.225,81.23,106800000.0
2009-11-20 12:26:00,81.23,81.235,81.225,81.23,48200000.0
2009-11-20 12:27:00,81.23,81.235,81.205,81.205,169600000.0
2009-11-20 12:28:00,81.215,81.22,81.19,81.195,118500000.0
2009-11-20 12:29:00,81.19,81.195,81.18,81.185,311800000.0
2009-11-20 12:30:00,81.185,81.19,81.185,81.19,193799999.0
2009-11-20 12:31:00,81.19,81.19,81.155,81.19,212600000.0
2009-11-20 12:32:00,81.185,81.215,81.185,81.205,330100000.0
2009-11-20 12:33:00,81.21,81.22,81.21,81.215,21400000.0
2009-11-20 12:34:00,81.215,81.215,81.185,81.185,156800000.0
2009-11-20 12:35:00,81.185,81.2,81.155,81.155,233199998.0
2009-11-20 12:36:00,81.15,81.155,81.05,81.05,514599998.0
2009-11-20 12:37:00,81.05,81.06,81.025,81.055,430700000.0
2009-11-20 12:38:00,81.045,81.055,81.04,81.045,217800000.0
2009-11-20 12:39:00,81.045,81.06,81.035,81.045,338500000.0
2009-11-20 12:40:00,81.045,81.06,81.035,81.055,382800000.0
2009-11-20 12:41:00,81.055,81.07,81.05,81.06,218400000.0
2009-11-20 12:42:00,81.06,81.065,81.05,81.055,118800000.0
2009-11-20 12:43:00,81.055,81.07,81.045,81.055,164300000.0
2009-11-20 12:44:00,81.055,81.105,81.055,81.105,145600000.0
2009-11-20 12:45:00,81.1,81.135,81.095,81.135,270700000.0
2009-11-20 12:46:00,81.135,81.14,81.105,81.115,287600000.0
2009-11-20 12:47:00,81.115,81.135,81.095,81.115,489500000.0
2009-11-20 12:48:00,81.115,81.14,81.1,81.14,242199999.0
2009-11-20 12:49:00,81.145,81.17,81.135,81.15,210800000.0
2009-11-20 12:50:00,81.15,81.155,81.075,81.075,182900000.0
2009-11-20 12:51:00,81.08,81.105,81.075,81.1,298300000.0
2009-11-20 12:52:00,81.1,81.12,81.045,81.045,467000000.0
2009-11-20 12:53:00,81.045,81.065,81.04,81.055,243200000.0
2009-11-20 12:54:00,81.05,81.06,81.04,81.055,331200000.0
2009-11-20 12:55:00,81.055,81.085,81.055,81.07,314400000.0
2009-11-20 12:56:00,81.075,81.075,81.035,81.045,196300000.0
2009-11-20 12:57:00,81.045,81.045,80.995,80.995,373400000.0
2009-11-20 12:58:00,80.995,81.025,80.985,81.02,237200000.0
2009-11-20 12:59:00,81.025,81.04,81.01,81.02,264500000.0
2009-11-20 13:00:00,81.02,81.05,81.005,81.05,309999999.0
2009-11-20 13:01:00,81.05,81.05,81.015,81.015,162600001.0
2009-11-20 13:02:00,81.015,81.015,80.965,80.98,373600000.0
2009-11-20 13:03:00,80.985,81.02,80.97,81.015,430000000.0
2009-11-20 13:04:00,81.02,81.04,81.01,81.02,281800000.0
2009-11-20 13:05:00,81.015,81.035,80.985,80.985,220600000.0
2009-11-20 13:06:00,80.995,81.01,80.97,80.97,245500000.0
2009-11-20 13:07:00,80.97,80.99,80.95,80.955,387400000.0
2009-11-20 13:08:00,80.955,80.98,80.945,80.975,235600000.0
2009-11-20 13:09:00,80.97,81.005,80.97,80.995,303400000.0
2009-11-20 13:10:00,81.0,81.055,81.0,81.045,139300000.0
2009-11-20 13:11:00,81.045,81.045,81.02,81.04,94800000.0
2009-11-20 13:12:00,81.03,81.03,81.01,81.02,177300000.0
2009-11-20 13:13:00,81.02,81.035,81.015,81.035,101900000.0
2009-11-20 13:14:00,81.025,81.025,80.97,80.97,293000000.0
2009-11-20 13:15:00,80.97,80.98,80.87,80.895,292899999.0
2009-11-20 13:16:00,80.905,80.92,80.845,80.875,334200000.0
2009-11-20 13:17:00,80.875,80.905,80.875,80.905,250300000.0
2009-11-20 13:18:00,80.905,80.925,80.905,80.91,182300000.0
2009-11-20 13:19:00,80.91,80.955,80.91,80.955,362000000.0
2009-11-20 13:20:00,80.955,80.985,80.955,80.965,198300000.0
2009-11-20 13:21:00,80.965,80.965,80.95,80.955,116800000.0
2009-11-20 13:22:00,80.955,80.98,80.955,80.975,218400000.0
2009-11-20 13:23:00,80.975,81.005,80.965,80.995,314700000.0
2009-11-20 13:24:00,80.99,81.035,80.99,81.03,320599999.0
2009-11-20 13:25:00,81.03,81.04,81.025,81.04,140100000.0
2009-11-20 13:26:00,81.04,81.055,81.03,81.05,286800000.0
2009-11-20 13:27:00,81.05,81.075,81.045,81.06,303400000.0
2009-11-20 13:28:00,81.06,81.06,81.035,81.035,155900000.0
2009-11-20 13:29:00,81.04,81.05,81.025,81.045,269900000.0
2009-11-20 13:30:00,81.045,81.065,81.035,81.055,243500000.0
2009-11-20 13:31:00,81.055,81.065,81.035,81.035,95200000.0
2009-11-20 13:32:00,81.035,81.05,80.98,80.99,326700000.0
2009-11-20 13:33:00,80.99,80.99,80.925,80.925,313000000.0
2009-11-20 13:34:00,80.925,80.97,80.915,80.96,458700000.0
2009-11-20 13:35:00,80.97,80.97,80.91,80.91,278600000.0
2009-11-20 13:36:00,80.91,80.93,80.905,80.93,248400000.0
2009-11-20 13:37:00,80.94,80.94,80.915,80.93,280400000.0
2009-11-20 13:38:00,80.925,80.925,80.92,80.925,178400000.0
2009-11-20 13:39:00,80.925,80.945,80.92,80.94,105200000.0
2009-11-20 13:40:00,80.945,80.95,80.885,80.885,613199999.0
2009-11-20 13:41:00,80.885,80.9,80.875,80.88,514600000.0
2009-11-20 13:42:00,80.88,80.89,80.785,80.825,513600000.0
2009-11-20 13:43:00,80.82,80.845,80.765,80.83,497800000.0
2009-11-20 13:44:00,80.83,80.865,80.81,80.85,264500000.0
2009-11-20 13:45:00,80.85,80.905,80.845,80.875,332000000.0
2009-11-20 13:46:00,80.875,80.915,80.875,80.91,217600000.0
2009-11-20 13:47:00,80.91,80.93,80.88,80.93,368900000.0
2009-11-20 13:48:00,80.935,80.95,80.895,80.895,298400000.0
2009-11-20 13:49:00,80.915,80.925,80.895,80.9,393800001.0
2009-11-20 13:50:00,80.9,80.905,80.885,80.9,178300000.0
2009-11-20 13:51:00,80.905,80.905,80.855,80.86,201300000.0
2009-11-20 13:52:00,80.865,80.875,80.845,80.86,312099999.0
2009-11-20 13:53:00,80.86,80.89,80.86,80.885,189200000.0
2009-11-20 13:54:00,80.885,80.9,80.86,80.87,170900000.0
2009-11-20 13:55:00,80.87,80.885,80.855,80.87,298900000.0
2009-11-20 13:56:00,80.87,80.89,80.855,80.87,404600001.0
2009-11-20 13:57:00,80.87,80.915,80.865,80.905,415200000.0
2009-11-20 13:58:00,80.91,80.945,80.895,80.94,322000000.0
2009-11-20 13:59:00,80.94,80.96,80.94,80.955,282800000.0
2009-11-20 14:00:00,80.955,80.955,80.93,80.935,219300000.0
2009-11-20 14:01:00,80.935,80.94,80.905,80.905,289199999.0
2009-11-20 14:02:00,80.905,80.92,80.87,80.87,453600000.0
2009-11-20 14:03:00,80.87,80.885,80.845,80.885,512600000.0
2009-11-20 14:04:00,80.885,80.895,80.855,80.855,426399999.0
2009-11-20 14:05:00,80.855,80.855,80.645,80.645,495100001.0
2009-11-20 14:06:00,80.65,80.715,80.625,80.705,453100000.0
2009-11-20 14:07:00,80.705,80.74,80.66,80.665,515600000.0
2009-11-20 14:08:00,80.67,80.69,80.625,80.635,453600000.0
2009-11-20 14:09:00,80.635,80.7,80.635,80.64,616200000.0
2009-11-20 14:10:00,80.64,80.725,80.635,80.725,421100000.0
2009-11-20 14:11:00,80.725,80.815,80.72,80.725,404899999.0
2009-11-20 14:12:00,80.725,80.79,80.695,80.785,399200000.0
2009-11-20 14:13:00,80.785,80.82,80.77,80.775,391000000.0
2009-11-20 14:14:00,80.775,80.825,80.775,80.81,304900000.0
2009-11-20 14:15:00,80.81,80.84,80.775,80.805,362900000.0
2009-11-20 14:16:00,80.805,80.9,80.805,80.9,378700000.0
2009-11-20 14:17:00,80.9,80.91,80.86,80.865,308700000.0
2009-11-20 14:18:00,80.86,80.925,80.86,80.91,312700001.0
2009-11-20 14:19:00,80.91,80.945,80.9,80.925,362199999.0
2009-11-20 14:20:00,80.925,80.925,80.88,80.89,282800000.0
2009-11-20 14:21:00,80.89,80.905,80.855,80.88,301200000.0
2009-11-20 14:22:00,80.875,80.89,80.84,80.845,394400000.0
2009-11-20 14:23:00,80.845,80.86,80.755,80.755,399300000.0
2009-11-20 14:24:00,80.755,80.81,80.74,80.79,548000000.0
2009-11-20 14:25:00,80.795,80.81,80.755,80.81,470600000.0
2009-11-20 14:26:00,80.805,80.81,80.775,80.8,355000000.0
2009-11-20 14:27:00,80.805,80.825,80.775,80.775,424700000.0
2009-11-20 14:28:00,80.775,80.795,80.755,80.79,267599999.0
2009-11-20 14:29:00,80.785,80.8,80.76,80.79,348200000.0
2009-11-20 14:30:00,80.79,80.825,80.78,80.8,244500000.0
2009-11-20 14:31:00,80.8,80.84,80.795,80.835,267700000.0
2009-11-20 14:32:00,80.835,80.845,80.805,80.805,368600000.0
2009-11-20 14:33:00,80.805,80.845,80.805,80.805,221500000.0
2009-11-20 14:34:00,80.805,80.815,80.795,80.8,186800000.0
2009-11-20 14:35:00,80.8,80.8,80.755,80.755,358400000.0
2009-11-20 14:36:00,80.75,80.78,80.745,80.75,350000000.0
2009-11-20 14:37:00,80.745,80.765,80.745,80.76,232200000.0
2009-11-20 14:38:00,80.755,80.775,80.735,80.765,337700000.0
2009-11-20 14:39:00,80.765,80.775,80.745,80.775,284400000.0
2009-11-20 14:40:00,80.77,80.805,80.77,80.78,222500000.0
2009-11-20 14:41:00,80.775,80.795,80.765,80.78,532500000.0
2009-11-20 14:42:00,80.775,80.795,80.765,80.78,353200000.0
2009-11-20 14:43:00,80.78,80.805,80.765,80.805,530999999.0
2009-11-20 14:44:00,80.805,80.85,80.805,80.84,450000000.0
2009-11-20 14:45:00,80.84,80.845,80.815,80.835,249600000.0
2009-11-20 14:46:00,80.835,80.855,80.83,80.845,363800000.0
2009-11-20 14:47:00,80.85,80.875,80.835,80.85,437200000.0
2009-11-20 14:48:00,80.85,80.865,80.84,80.855,190799999.0
2009-11-20 14:49:00,80.855,80.88,80.845,80.86,351399996.0
2009-11-20 14:50:00,80.855,80.86,80.83,80.855,534000000.0
2009-11-20 14:51:00,80.855,80.9,80.855,80.895,364400000.0
2009-11-20 14:52:00,80.895,80.92,80.885,80.91,319400000.0
2009-11-20 14:53:00,80.91,80.92,80.89,80.9,213500000.0
2009-11-20 14:54:00,80.895,80.935,80.89,80.935,587799998.0
2009-11-20 14:55:00,80.93,80.985,80.925,80.96,407900000.0
2009-11-20 14:56:00,80.96,80.965,80.94,80.95,407600000.0
2009-11-20 14:57:00,80.95,80.97,80.94,80.965,352200000.0
2009-11-20 14:58:00,80.97,80.97,80.925,80.925,421000000.0
2009-11-20 14:59:00,80.925,80.935,80.905,80.93,187300000.0
2009-11-20 15:00:00,80.93,80.95,80.915,80.935,347500000.0
2009-11-20 15:01:00,80.945,80.95,80.905,80.91,258200000.0
2009-11-20 15:02:00,80.915,80.925,80.89,80.905,388200000.0
2009-11-20 15:03:00,80.905,80.94,80.905,80.925,258100000.0
2009-11-20 15:04:00,80.925,80.935,80.915,80.935,297800000.0
2009-11-20 15:05:00,80.935,80.955,80.915,80.915,244000000.0
2009-11-20 15:06:00,80.925,80.925,80.845,80.845,365600000.0
2009-11-20 15:07:00,80.845,80.87,80.845,80.86,129200000.0
2009-11-20 15:08:00,80.86,80.86,80.825,80.825,189800000.0
2009-11-20 15:09:00,80.82,80.84,80.82,80.83,208400000.0
2009-11-20 15:10:00,80.83,80.845,80.82,80.845,260800000.0
2009-11-20 15:11:00,80.85,80.85,80.825,80.825,257000000.0
2009-11-20 15:12:00,80.83,80.865,80.83,80.865,341600000.0
2009-11-20 15:13:00,80.865,80.865,80.85,80.85,145900000.0
2009-11-20 15:14:00,80.85,80.89,80.85,80.875,218100000.0
2009-11-20 15:15:00,80.875,80.915,80.875,80.905,271600000.0
2009-11-20 15:16:00,80.905,80.905,80.88,80.89,232300000.0
2009-11-20 15:17:00,80.895,80.9,80.885,80.895,160000000.0
2009-11-20 15:18:00,80.895,80.905,80.875,80.88,571400000.0
2009-11-20 15:19:00,80.885,80.905,80.88,80.89,204400000.0
2009-11-20 15:20:00,80.89,80.91,80.88,80.885,270400000.0
2009-11-20 15:21:00,80.885,80.9,80.855,80.88,573200000.0
2009-11-20 15:22:00,80.885,80.905,80.875,80.875,314000000.0
2009-11-20 15:23:00,80.875,80.91,80.855,80.91,341200000.0
2009-11-20 15:24:00,80.905,80.93,80.9,80.91,225400000.0
2009-11-20 15:25:00,80.91,80.955,80.905,80.955,278000000.0
2009-11-20 15:26:00,80.955,80.97,80.955,80.955,350000000.0
2009-11-20 15:27:00,80.955,80.98,80.95,80.97,325500000.0
2009-11-20 15:28:00,80.97,81.0,80.965,80.99,318400000.0
2009-11-20 15:29:00,80.99,80.995,80.97,80.975,289200000.0
2009-11-20 15:30:00,80.975,80.98,80.965,80.965,189000000.0
2009-11-20 15:31:00,80.97,81.015,80.965,81.015,431900000.0
2009-11-20 15:32:00,81.015,81.02,80.98,80.995,257000000.0
2009-11-20 15:33:00,80.995,81.005,80.975,81.005,429300001.0
2009-11-20 15:34:00,81.005,81.025,81.005,81.015,473200000.0
2009-11-20 15:35:00,81.015,81.07,81.015,81.055,381600000.0
2009-11-20 15:36:00,81.055,81.08,81.025,81.035,406000000.0
2009-11-20 15:37:00,81.035,81.035,81.01,81.015,215000000.0
2009-11-20 15:38:00,81.015,81.025,80.985,81.005,357800000.0
2009-11-20 15:39:00,81.005,81.005,80.965,80.97,191000000.0
2009-11-20 15:40:00,80.975,81.015,80.965,81.0,340500000.0
2009-11-20 15:41:00,81.0,81.05,81.0,81.045,281600000.0
2009-11-20 15:42:00,81.045,81.055,81.025,81.055,168800000.0
2009-11-20 15:43:00,81.055,81.06,81.035,81.035,206900000.0
2009-11-20 15:44:00,81.045,81.045,80.99,80.99,395500000.0
2009-11-20 15:45:00,80.99,81.01,80.975,80.995,289700000.0
2009-11-20 15:46:00,80.995,80.995,80.975,80.995,216400000.0
2009-11-20 15:47:00,80.995,80.995,80.945,80.955,303100000.0
2009-11-20 15:48:00,80.96,80.985,80.955,80.985,344700000.0
2009-11-20 15:49:00,80.99,80.995,80.97,80.985,233199999.0
2009-11-20 15:50:00,80.98,80.99,80.97,80.97,162900000.0
2009-11-20 15:51:00,80.97,81.03,80.97,81.015,320000000.0
2009-11-20 15:52:00,81.015,81.035,81.005,81.03,296700000.0
2009-11-20 15:53:00,81.03,81.05,81.025,81.045,188400000.0
2009-11-20 15:54:00,81.045,81.07,81.04,81.045,240000000.0
2009-11-20 15:55:00,81.045,81.08,81.045,81.06,370400001.0
2009-11-20 15:56:00,81.055,81.08,81.055,81.08,392300000.0
2009-11-20 15:57:00,81.085,81.095,81.075,81.09,305700001.0
2009-11-20 15:58:00,81.085,81.095,81.06,81.065,181200000.0
2009-11-20 15:59:00,81.065,81.075,81.055,81.06,282600000.0
2009-11-20 16:00:00,81.075,81.115,81.045,81.105,544400000.0
2009-11-20 16:01:00,81.105,81.135,81.06,81.07,518699999.0
2009-11-20 16:02:00,81.075,81.135,81.075,81.13,457300000.0
2009-11-20 16:03:00,81.135,81.165,81.105,81.165,440800000.0
2009-11-20 16:04:00,81.165,81.195,81.165,81.18,474800000.0
2009-11-20 16:05:00,81.185,81.19,81.175,81.19,335600000.0
2009-11-20 16:06:00,81.185,81.195,81.11,81.115,507200000.0
2009-11-20 16:07:00,81.115,81.165,81.115,81.145,416000000.0
2009-11-20 16:08:00,81.145,81.16,81.125,81.135,337000000.0
2009-11-20 16:09:00,81.135,81.165,81.125,81.145,344600000.0
2009-11-20 16:10:00,81.145,81.155,81.115,81.145,326099999.0
2009-11-20 16:11:00,81.14,81.155,81.115,81.14,317300000.0
2009-11-20 16:12:00,81.14,81.14,81.115,81.13,172000000.0
2009-11-20 16:13:00,81.13,81.135,81.09,81.1,339700000.0
2009-11-20 16:14:00,81.1,81.155,81.1,81.155,258800000.0
2009-11-20 16:15:00,81.15,81.155,81.105,81.105,269000000.0
2009-11-20 16:16:00,81.105,81.105,81.08,81.09,346600000.0
2009-11-20 16:17:00,81.09,81.095,81.06,81.085,320900000.0
2009-11-20 16:18:00,81.085,81.095,81.075,81.09,209700000.0
2009-11-20 16:19:00,81.09,81.135,81.08,81.125,240000000.0
2009-11-20 16:20:00,81.12,81.13,81.105,81.11,213300000.0
2009-11-20 16:21:00,81.115,81.13,81.095,81.12,336800000.0
2009-11-20 16:22:00,81.12,81.12,81.075,81.08,338600000.0
2009-11-20 16:23:00,81.075,81.115,81.075,81.115,233400000.0
2009-11-20 16:24:00,81.11,81.115,81.09,81.105,245900000.0
2009-11-20 16:25:00,81.105,81.125,81.095,81.125,232100000.0
2009-11-20 16:26:00,81.125,81.165,81.125,81.14,249300000.0
2009-11-20 16:27:00,81.14,81.16,81.14,81.155,172100000.0
2009-11-20 16:28:00,81.15,81.15,81.11,81.115,265200000.0
2009-11-20 16:29:00,81.115,81.155,81.095,81.095,326800000.0
2009-11-20 16:30:00,81.105,81.105,81.075,81.095,438400000.0
2009-11-20 16:31:00,81.095,81.14,81.08,81.115,368400000.0
2009-11-20 16:32:00,81.11,81.13,81.09,81.095,512800000.0
2009-11-20 16:33:00,81.095,81.13,81.095,81.13,338800000.0
2009-11-20 16:34:00,81.13,81.17,81.125,81.15,365400000.0
2009-11-20 16:35:00,81.15,81.175,81.115,81.12,427800000.0
2009-11-20 16:36:00,81.12,81.145,81.115,81.135,388200000.0
2009-11-20 16:37:00,81.13,81.17,81.105,81.135,470100000.0
2009-11-20 16:38:00,81.135,81.145,81.115,81.135,491600000.0
2009-11-20 16:39:00,81.135,81.305,81.13,81.29,549200000.0
2009-11-20 16:40:00,81.305,81.33,81.27,81.295,504099999.0
2009-11-20 16:41:00,81.29,81.375,81.27,81.375,420500000.0
2009-11-20 16:42:00,81.38,81.4,81.355,81.39,483100000.0
2009-11-20 16:43:00,81.39,81.475,81.39,81.47,543400000.0
2009-11-20 16:44:00,81.465,81.47,81.405,81.405,792200000.0
2009-11-20 16:45:00,81.41,81.445,81.395,81.405,442200000.0
2009-11-20 16:46:00,81.395,81.415,81.375,81.39,506800000.0
2009-11-20 16:47:00,81.395,81.405,81.365,81.375,312200000.0
2009-11-20 16:48:00,81.375,81.42,81.345,81.345,553399999.0
2009-11-20 16:49:00,81.345,81.365,81.335,81.35,552200000.0
2009-11-20 16:50:00,81.35,81.395,81.35,81.39,508700000.0
2009-11-20 16:51:00,81.385,81.39,81.355,81.375,480200000.0
2009-11-20 16:52:00,81.38,81.395,81.36,81.36,635300000.0
2009-11-20 16:53:00,81.365,81.375,81.315,81.325,461800000.0
2009-11-20 16:54:00,81.33,81.36,81.32,81.325,410000000.0
2009-11-20 16:55:00,81.325,81.345,81.325,81.34,294400000.0
2009-11-20 16:56:00,81.34,81.34,81.3,81.315,380900000.0
2009-11-20 16:57:00,81.315,81.35,81.315,81.33,291400000.0
2009-11-20 16:58:00,81.33,81.335,81.27,81.275,470300000.0
2009-11-20 16:59:00,81.275,81.325,81.275,81.315,360100000.0
2009-11-20 17:00:00,81.31,81.31,81.265,81.285,450600000.0
2009-11-20 17:01:00,81.285,81.31,81.275,81.285,395300000.0
2009-11-20 17:02:00,81.285,81.305,81.275,81.285,288000000.0
2009-11-20 17:03:00,81.29,81.295,81.26,81.265,450700000.0
2009-11-20 17:04:00,81.27,81.29,81.265,81.265,398400000.0
2009-11-20 17:05:00,81.285,81.285,81.22,81.225,388000000.0
2009-11-20 17:06:00,81.215,81.215,81.155,81.195,374500000.0
2009-11-20 17:07:00,81.195,81.215,81.165,81.17,308600000.0
2009-11-20 17:08:00,81.175,81.205,81.155,81.165,350400000.0
2009-11-20 17:09:00,81.165,81.215,81.155,81.215,427300000.0
2009-11-20 17:10:00,81.215,81.22,81.19,81.2,246600000.0
2009-11-20 17:11:00,81.2,81.275,81.19,81.255,424200000.0
2009-11-20 17:12:00,81.255,81.305,81.225,81.3,421900000.0
2009-11-20 17:13:00,81.295,81.3,81.245,81.255,461000000.0
2009-11-20 17:14:00,81.255,81.295,81.245,81.275,479600000.0
2009-11-20 17:15:00,81.275,81.275,81.245,81.265,458400000.0
2009-11-20 17:16:00,81.265,81.28,81.245,81.26,412500000.0
2009-11-20 17:17:00,81.255,81.295,81.25,81.285,344000000.0
2009-11-20 17:18:00,81.29,81.32,81.29,81.3,359900000.0
2009-11-20 17:19:00,81.3,81.315,81.29,81.315,312799999.0
2009-11-20 17:20:00,81.315,81.335,81.3,81.305,375500000.0
2009-11-20 17:21:00,81.305,81.305,81.245,81.275,532299999.0
2009-11-20 17:22:00,81.275,81.28,81.255,81.265,231900000.0
2009-11-20 17:23:00,81.265,81.285,81.225,81.225,153300000.0
2009-11-20 17:24:00,81.22,81.255,81.22,81.255,319800000.0
2009-11-20 17:25:00,81.245,81.265,81.23,81.23,406400000.0
2009-11-20 17:26:00,81.235,81.245,81.215,81.22,242600000.0
2009-11-20 17:27:00,81.22,81.245,81.22,81.245,286800000.0
2009-11-20 17:28:00,81.245,81.245,81.22,81.22,229100000.0
2009-11-20 17:29:00,81.215,81.285,81.215,81.28,278900000.0
2009-11-20 17:30:00,81.28,81.295,81.245,81.245,412100000.0
2009-11-20 17:31:00,81.245,81.285,81.245,81.255,385600000.0
2009-11-20 17:32:00,81.255,81.275,81.235,81.245,510000000.0
2009-11-20 17:33:00,81.245,81.245,81.195,81.205,398600000.0
2009-11-20 17:34:00,81.215,81.25,81.155,81.155,336400000.0
2009-11-20 17:35:00,81.155,81.18,81.145,81.145,188700000.0
2009-11-20 17:36:00,81.145,81.15,81.125,81.135,260800000.0
2009-11-20 17:37:00,81.135,81.165,81.135,81.16,362600000.0
2009-11-20 17:38:00,81.16,81.17,81.12,81.16,436300000.0
2009-11-20 17:39:00,81.15,81.175,81.13,81.155,334800000.0
2009-11-20 17:40:00,81.155,81.175,81.135,81.175,317400000.0
2009-11-20 17:41:00,81.175,81.175,81.12,81.125,298800000.0
2009-11-20 17:42:00,81.125,81.13,81.09,81.09,381699999.0
2009-11-20 17:43:00,81.09,81.11,81.06,81.06,391700000.0
2009-11-20 17:44:00,81.06,81.085,81.05,81.055,380000000.0
2009-11-20 17:45:00,81.06,81.095,81.055,81.065,407100000.0
2009-11-20 17:46:00,81.065,81.07,81.055,81.055,167900000.0
2009-11-20 17:47:00,81.055,81.09,81.055,81.09,204100000.0
2009-11-20 17:48:00,81.09,81.095,81.07,81.09,141600000.0
2009-11-20 17:49:00,81.09,81.15,81.085,81.14,182600000.0
2009-11-20 17:50:00,81.145,81.145,81.09,81.115,476400000.0
2009-11-20 17:51:00,81.115,81.15,81.11,81.115,397100000.0
2009-11-20 17:52:00,81.12,81.16,81.12,81.15,267800000.0
2009-11-20 17:53:00,81.15,81.165,81.145,81.165,236200000.0
2009-11-20 17:54:00,81.155,81.18,81.135,81.175,405500000.0
2009-11-20 17:55:00,81.175,81.19,81.17,81.18,256700000.0
2009-11-20 17:56:00,81.175,81.185,81.155,81.18,464200005.0
2009-11-20 17:57:00,81.175,81.185,81.155,81.185,211000000.0
2009-11-20 17:58:00,81.175,81.18,81.15,81.175,254500000.0
2009-11-20 17:59:00,81.175,81.24,81.17,81.22,297900000.0
2009-11-20 18:00:00,81.22,81.265,81.215,81.255,610399999.0
2009-11-20 18:01:00,81.265,81.31,81.255,81.305,490900000.0
2009-11-20 18:02:00,81.3,81.375,81.295,81.375,434600000.0
2009-11-20 18:03:00,81.37,81.38,81.34,81.35,416800000.0
2009-11-20 18:04:00,81.345,81.35,81.31,81.315,526000000.0
2009-11-20 18:05:00,81.315,81.4,81.31,81.4,455200000.0
2009-11-20 18:06:00,81.4,81.41,81.36,81.365,404500000.0
2009-11-20 18:07:00,81.36,81.365,81.31,81.315,479600000.0
2009-11-20 18:08:00,81.315,81.345,81.305,81.305,481900000.0
2009-11-20 18:09:00,81.305,81.32,81.305,81.31,189600000.0
2009-11-20 18:10:00,81.31,81.335,81.29,81.29,432000000.0
2009-11-20 18:11:00,81.29,81.3,81.27,81.27,340900000.0
2009-11-20 18:12:00,81.275,81.28,81.265,81.27,140000000.0
2009-11-20 18:13:00,81.27,81.31,81.27,81.285,307700000.0
2009-11-20 18:14:00,81.28,81.29,81.25,81.27,593300000.0
2009-11-20 18:15:00,81.285,81.295,81.265,81.28,474700000.0
2009-11-20 18:16:00,81.28,81.305,81.275,81.285,233600000.0
2009-11-20 18:17:00,81.285,81.295,81.255,81.275,276100000.0
2009-11-20 18:18:00,81.275,81.28,81.235,81.275,231100000.0
2009-11-20 18:19:00,81.275,81.335,81.275,81.32,391700000.0
2009-11-20 18:20:00,81.315,81.335,81.28,81.285,468199999.0
2009-11-20 18:21:00,81.285,81.315,81.275,81.3,466200000.0
2009-11-20 18:22:00,81.305,81.31,81.29,81.305,236600000.0
2009-11-20 18:23:00,81.3,81.345,81.3,81.335,278900000.0
2009-11-20 18:24:00,81.34,81.355,81.335,81.345,198400000.0
2009-11-20 18:25:00,81.345,81.345,81.315,81.33,384400000.0
2009-11-20 18:26:00,81.335,81.345,81.32,81.32,245200000.0
2009-11-20 18:27:00,81.315,81.315,81.265,81.265,408099999.0
2009-11-20 18:28:00,81.27,81.275,81.235,81.235,486599999.0
2009-11-20 18:29:00,81.235,81.265,81.215,81.265,509000000.0
2009-11-20 18:30:00,81.27,81.285,81.26,81.26,237400000.0
2009-11-20 18:31:00,81.26,81.265,81.23,81.245,224600000.0
2009-11-20 18:32:00,81.24,81.3,81.225,81.275,410999999.0
2009-11-20 18:33:00,81.27,81.325,81.255,81.325,448799998.0
2009-11-20 18:34:00,81.325,81.36,81.325,81.335,597699997.0
2009-11-20 18:35:00,81.335,81.37,81.325,81.33,283199998.0
2009-11-20 18:36:00,81.33,81.34,81.305,81.32,304099997.0
2009-11-20 18:37:00,81.315,81.335,81.285,81.295,513200000.0
2009-11-20 18:38:00,81.3,81.35,81.295,81.315,269400000.0
2009-11-20 18:39:00,81.315,81.335,81.285,81.29,208500000.0
2009-11-20 18:40:00,81.29,81.325,81.29,81.305,410900001.0
2009-11-20 18:41:00,81.305,81.335,81.295,81.325,358700000.0
2009-11-20 18:42:00,81.33,81.33,81.3,81.305,321400000.0
2009-11-20 18:43:00,81.305,81.335,81.305,81.325,196900000.0
2009-11-20 18:44:00,81.325,81.34,81.305,81.325,260200000.0
2009-11-20 18:45:00,81.325,81.37,81.32,81.365,185800000.0
2009-11-20 18:46:00,81.365,81.37,81.325,81.36,429800000.0
2009-11-20 18:47:00,81.36,81.365,81.325,81.325,608200000.0
2009-11-20 18:48:00,81.335,81.36,81.335,81.355,446000000.0
2009-11-20 18:49:00,81.355,81.36,81.315,81.315,324800000.0
2009-11-20 18:50:00,81.315,81.335,81.315,81.325,173000000.0
2009-11-20 18:51:00,81.325,81.375,81.325,81.375,132400000.0
2009-11-20 18:52:00,81.375,81.375,81.36,81.37,160599999.0
2009-11-20 18:53:00,81.37,81.39,81.35,81.365,296600000.0
2009-11-20 18:54:00,81.365,81.38,81.355,81.38,381399999.0
2009-11-20 18:55:00,81.385,81.44,81.38,81.42,340200000.0
2009-11-20 18:56:00,81.42,81.43,81.415,81.415,213100000.0
2009-11-20 18:57:00,81.415,81.42,81.4,81.41,587299999.0
2009-11-20 18:58:00,81.405,81.41,81.395,81.4,347600000.0
2009-11-20 18:59:00,81.405,81.42,81.365,81.37,379999999.0
2009-11-20 19:00:00,81.365,81.365,81.345,81.355,416400000.0
2009-11-20 19:01:00,81.355,81.355,81.33,81.33,323000001.0
2009-11-20 19:02:00,81.32,81.32,81.29,81.305,396199999.0
2009-11-20 19:03:00,81.31,81.31,81.285,81.3,498799999.0
2009-11-20 19:04:00,81.305,81.315,81.295,81.3,214600000.0
2009-11-20 19:05:00,81.305,81.31,81.29,81.295,246800000.0
2009-11-20 19:06:00,81.295,81.32,81.295,81.315,257400000.0
2009-11-20 19:07:00,81.315,81.335,81.31,81.325,144000000.0
2009-11-20 19:08:00,81.325,81.325,81.305,81.325,274299999.0
2009-11-20 19:09:00,81.32,81.32,81.29,81.305,350200000.0
2009-11-20 19:10:00,81.305,81.325,81.295,81.3,384000000.0
2009-11-20 19:11:00,81.295,81.335,81.295,81.33,376799997.0
2009-11-20 19:12:00,81.33,81.33,81.29,81.295,433900000.0
2009-11-20 19:13:00,81.295,81.305,81.29,81.295,301700000.0
2009-11-20 19:14:00,81.295,81.315,81.285,81.315,439500001.0
2009-11-20 19:15:00,81.315,81.315,81.295,81.295,161600000.0
2009-11-20 19:16:00,81.295,81.295,81.285,81.295,361900000.0
2009-11-20 19:17:00,81.295,81.315,81.295,81.31,266600001.0
2009-11-20 19:18:00,81.305,81.305,81.285,81.29,279699998.0
2009-11-20 19:19:00,81.29,81.295,81.265,81.29,232800000.0
2009-11-20 19:20:00,81.29,81.3,81.275,81.275,137800000.0
2009-11-20 19:21:00,81.275,81.28,81.265,81.27,194200000.0
2009-11-20 19:22:00,81.265,81.27,81.255,81.265,131800000.0
2009-11-20 19:23:00,81.265,81.275,81.255,81.255,126400000.0
2009-11-20 19:24:00,81.265,81.28,81.255,81.28,133900000.0
2009-11-20 19:25:00,81.28,81.285,81.265,81.27,184400000.0
2009-11-20 19:26:00,81.275,81.275,81.265,81.265,189600000.0
2009-11-20 19:27:00,81.265,81.275,81.265,81.265,128800000.0
2009-11-20 19:28:00,81.265,81.275,81.26,81.26,146600000.0
2009-11-20 19:29:00,81.26,81.295,81.26,81.29,100100000.0
2009-11-20 19:30:00,81.29,81.29,81.255,81.265,241900000.0
2009-11-20 19:31:00,81.265,81.28,81.265,81.275,157800000.0
2009-11-20 19:32:00,81.27,81.285,81.27,81.28,201000000.0
2009-11-20 19:33:00,81.28,81.28,81.235,81.245,308199998.0
2009-11-20 19:34:00,81.25,81.265,81.245,81.265,125400000.0
2009-11-20 19:35:00,81.265,81.275,81.245,81.25,194700000.0
2009-11-20 19:36:00,81.245,81.25,81.22,81.22,291999999.0
2009-11-20 19:37:00,81.22,81.26,81.22,81.26,265999999.0
2009-11-20 19:38:00,81.255,81.26,81.245,81.255,275000000.0
2009-11-20 19:39:00,81.265,81.28,81.255,81.28,257600001.0
2009-11-20 19:40:00,81.275,81.285,81.275,81.28,148900000.0
2009-11-20 19:41:00,81.28,81.305,81.275,81.305,206200000.0
2009-11-20 19:42:00,81.305,81.305,81.28,81.295,324600001.0
2009-11-20 19:43:00,81.295,81.3,81.29,81.295,161400000.0
2009-11-20 19:44:00,81.315,81.32,81.3,81.3,170700000.0
2009-11-20 19:45:00,81.305,81.325,81.295,81.31,365699999.0
2009-11-20 19:46:00,81.31,81.315,81.295,81.3,366500000.0
2009-11-20 19:47:00,81.3,81.3,81.295,81.295,269800000.0
2009-11-20 19:48:00,81.295,81.305,81.295,81.3,361999999.0
2009-11-20 19:49:00,81.3,81.3,81.285,81.295,227499999.0
2009-11-20 19:50:00,81.295,81.295,81.285,81.285,316500000.0
2009-11-20 19:51:00,81.285,81.285,81.265,81.27,171900000.0
2009-11-20 19:52:00,81.27,81.27,81.245,81.245,289399999.0
2009-11-20 19:53:00,81.24,81.26,81.225,81.26,376599998.0
2009-11-20 19:54:00,81.255,81.265,81.25,81.25,480699999.0
2009-11-20 19:55:00,81.255,81.265,81.215,81.225,351900000.0
2009-11-20 19:56:00,81.235,81.245,81.22,81.245,209200000.0
2009-11-20 19:57:00,81.24,81.24,81.205,81.225,179200000.0
2009-11-20 19:58:00,81.22,81.245,81.22,81.235,239500000.0
2009-11-20 19:59:00,81.235,81.245,81.235,81.245,173600000.0
2009-11-20 20:00:00,81.245,81.255,81.23,81.23,150400000.0
2009-11-20 20:01:00,81.23,81.255,81.225,81.225,340199999.0
2009-11-20 20:02:00,81.225,81.245,81.225,81.225,268200001.0
2009-11-20 20:03:00,81.22,81.225,81.21,81.225,180000000.0
2009-11-20 20:04:00,81.225,81.255,81.225,81.255,120800000.0
2009-11-20 20:05:00,81.255,81.26,81.245,81.255,84400000.0
2009-11-20 20:06:00,81.255,81.265,81.245,81.265,116000000.0
2009-11-20 20:07:00,81.265,81.275,81.265,81.275,172900000.0
2009-11-20 20:08:00,81.275,81.285,81.265,81.275,136000000.0
2009-11-20 20:09:00,81.275,81.295,81.275,81.285,116000000.0
2009-11-20 20:10:00,81.285,81.295,81.275,81.275,142400000.0
2009-11-20 20:11:00,81.275,81.285,81.265,81.27,325500000.0
2009-11-20 20:12:00,81.27,81.275,81.265,81.27,64200000.0
2009-11-20 20:13:00,81.265,81.265,81.25,81.265,88000000.0
2009-11-20 20:14:00,81.265,81.265,81.255,81.255,93900000.0
2009-11-20 20:15:00,81.26,81.26,81.255,81.255,41200000.0
2009-11-20 20:16:00,81.255,81.265,81.255,81.26,90599999.0
2009-11-20 20:17:00,81.26,81.265,81.25,81.255,82200000.0
2009-11-20 20:18:00,81.255,81.26,81.21,81.215,100200000.0
2009-11-20 20:19:00,81.215,81.22,81.215,81.22,124800000.0
2009-11-20 20:20:00,81.235,81.25,81.225,81.23,267000000.0
2009-11-20 20:21:00,81.23,81.235,81.2,81.215,138200000.0
2009-11-20 20:22:00,81.205,81.22,81.205,81.215,141700000.0
2009-11-20 20:23:00,81.215,81.225,81.205,81.205,95800000.0
2009-11-20 20:24:00,81.215,81.215,81.2,81.215,155600000.0
2009-11-20 20:25:00,81.205,81.23,81.205,81.225,260000000.0
2009-11-20 20:26:00,81.225,81.23,81.215,81.225,146100000.0
2009-11-20 20:27:00,81.225,81.225,81.195,81.2,158800000.0
2009-11-20 20:28:00,81.205,81.235,81.205,81.235,109100000.0
2009-11-20 20:29:00,81.235,81.235,81.215,81.23,117000000.0
2009-11-20 20:30:00,81.23,81.23,81.205,81.205,292699999.0
2009-11-20 20:31:00,81.205,81.225,81.205,81.225,301900000.0
2009-11-20 20:32:00,81.225,81.23,81.22,81.225,90500000.0
2009-11-20 20:33:00,81.22,81.225,81.205,81.205,165600000.0
2009-11-20 20:34:00,81.205,81.205,81.185,81.185,94400000.0
2009-11-20 20:35:00,81.185,81.195,81.185,81.195,61600000.0
2009-11-20 20:36:00,81.195,81.195,81.185,81.195,93600000.0
2009-11-20 20:37:00,81.195,81.215,81.195,81.215,77100000.0
2009-11-20 20:38:00,81.215,81.225,81.21,81.215,161000000.0
2009-11-20 20:39:00,81.215,81.215,81.195,81.195,194000000.0
2009-11-20 20:40:00,81.195,81.205,81.185,81.195,216300000.0
2009-11-20 20:41:00,81.195,81.205,81.19,81.195,84800000.0
2009-11-20 20:42:00,81.195,81.195,81.185,81.19,79200000.0
2009-11-20 20:43:00,81.185,81.195,81.17,81.17,103800000.0
2009-11-20 20:44:00,81.175,81.195,81.17,81.195,136200000.0
2009-11-20 20:45:00,81.2,81.23,81.195,81.23,264900000.0
2009-11-20 20:46:00,81.23,81.245,81.215,81.235,403500000.0
2009-11-20 20:47:00,81.235,81.26,81.235,81.25,276600000.0
2009-11-20 20:48:00,81.25,81.25,81.225,81.25,227000001.0
2009-11-20 20:49:00,81.245,81.265,81.215,81.22,431600000.0
2009-11-20 20:50:00,81.22,81.225,81.215,81.22,222399999.0
2009-11-20 20:51:00,81.215,81.24,81.2,81.235,292800000.0
2009-11-20 20:52:00,81.23,81.25,81.225,81.245,153600000.0
2009-11-20 20:53:00,81.245,81.26,81.24,81.245,89800000.0
2009-11-20 20:54:00,81.245,81.245,81.24,81.24,34200000.0
2009-11-20 20:55:00,81.235,81.24,81.22,81.225,168200000.0
2009-11-20 20:56:00,81.225,81.235,81.225,81.235,89300000.0
2009-11-20 20:57:00,81.235,81.265,81.235,81.245,180400000.0
2009-11-20 20:58:00,81.245,81.26,81.24,81.24,110400000.0
2009-11-20 20:59:00,81.235,81.28,81.235,81.28,230100000.0
2009-11-20 21:00:00,81.28,81.29,81.27,81.27,218200001.0
2009-11-20 21:01:00,81.275,81.3,81.275,81.295,215700000.0
2009-11-20 21:02:00,81.295,81.3,81.275,81.295,327800000.0
2009-11-20 21:03:00,81.3,81.325,81.3,81.315,102000000.0
2009-11-20 21:04:00,81.315,81.325,81.315,81.315,65300000.0
2009-11-20 21:05:00,81.31,81.32,81.3,81.3,318199998.0
2009-11-20 21:06:00,81.295,81.3,81.265,81.27,274300000.0
2009-11-20 21:07:00,81.275,81.29,81.265,81.29,184200000.0
2009-11-20 21:08:00,81.29,81.29,81.29,81.29,8800000.0
2009-11-20 21:09:00,81.3,81.305,81.29,81.29,117700000.0
2009-11-20 21:10:00,81.285,81.325,81.285,81.325,285200000.0
2009-11-20 21:11:00,81.325,81.33,81.325,81.325,39200000.0
2009-11-20 21:12:00,81.32,81.36,81.32,81.355,112200000.0
2009-11-20 21:13:00,81.35,81.36,81.35,81.36,114300000.0
2009-11-20 21:14:00,81.36,81.36,81.35,81.35,13900000.0
2009-11-20 21:15:00,81.355,81.365,81.35,81.36,151600000.0
2009-11-20 21:16:00,81.36,81.36,81.345,81.345,91400000.0
2009-11-20 21:17:00,81.35,81.36,81.35,81.355,26600000.0
2009-11-20 21:18:00,81.35,81.35,81.31,81.32,135800000.0
2009-11-20 21:19:00,81.32,81.34,81.32,81.335,66000000.0
2009-11-20 21:20:00,81.335,81.34,81.32,81.34,298900000.0
2009-11-20 21:21:00,81.335,81.335,81.325,81.335,44200000.0
2009-11-20 21:22:00,81.325,81.325,81.3,81.31,96300000.0
2009-11-20 21:23:00,81.305,81.305,81.295,81.305,95399998.0
2009-11-20 21:24:00,81.305,81.305,81.295,81.305,100199999.0
2009-11-20 21:25:00,81.305,81.305,81.305,81.305,7200000.0
2009-11-20 21:26:00,81.3,81.3,81.295,81.3,76800000.0
2009-11-20 21:27:00,81.3,81.335,81.3,81.33,101600000.0
2009-11-20 21:28:00,81.33,81.345,81.325,81.345,89700000.0
2009-11-20 21:29:00,81.35,81.355,81.34,81.35,89500000.0
2009-11-20 21:30:00,81.35,81.36,81.35,81.35,61200000.0
2009-11-20 21:31:00,81.35,81.35,81.345,81.35,145200000.0
2009-11-20 21:32:00,81.35,81.37,81.35,81.37,45600000.0
2009-11-20 21:33:00,81.375,81.375,81.35,81.365,236100000.0
2009-11-20 21:34:00,81.37,81.38,81.36,81.36,352799995.0
2009-11-20 21:35:00,81.36,81.365,81.35,81.35,87200000.0
2009-11-20 21:36:00,81.35,81.35,81.315,81.32,224299999.0
2009-11-20 21:37:00,81.32,81.35,81.32,81.335,225400000.0
2009-11-20 21:38:00,81.335,81.365,81.335,81.355,222800000.0
2009-11-20 21:39:00,81.355,81.355,81.34,81.345,73600000.0
2009-11-20 21:40:00,81.345,81.36,81.345,81.355,63000000.0
2009-11-20 21:41:00,81.355,81.365,81.34,81.35,172600000.0
2009-11-20 21:42:00,81.35,81.36,81.35,81.355,88400000.0
2009-11-20 21:43:00,81.36,81.365,81.345,81.365,130400000.0
2009-11-20 21:44:00,81.365,81.37,81.35,81.36,94300000.0
2009-11-20 21:45:00,81.36,81.36,81.315,81.325,201700000.0
2009-11-20 21:46:00,81.32,81.34,81.32,81.33,218200000.0
2009-11-20 21:47:00,81.335,81.34,81.33,81.33,84200000.0
2009-11-20 21:48:00,81.33,81.33,81.315,81.33,112599998.0
2009-11-20 21:49:00,81.325,81.33,81.31,81.315,229600000.0
2009-11-20 21:50:00,81.315,81.32,81.31,81.315,174000000.0
2009-11-20 21:51:00,81.31,81.31,81.285,81.29,201100000.0
2009-11-20 21:52:00,81.29,81.29,81.28,81.29,85600000.0
2009-11-20 21:53:00,81.29,81.295,81.285,81.29,95000000.0
2009-11-20 21:54:00,81.285,81.305,81.285,81.305,166400000.0
2009-11-20 21:55:00,81.305,81.32,81.29,81.305,286400000.0
2009-11-20 21:56:00,81.305,81.315,81.295,81.295,229000000.0
2009-11-20 21:57:00,81.295,81.31,81.29,81.305,166200000.0
2009-11-20 21:58:00,81.305,81.305,81.29,81.295,254500000.0
2009-11-20 21:59:00,81.29,81.31,81.285,81.29,200500000.0
2009-11-20 22:00:00,81.29,81.295,81.275,81.29,167400000.0
2009-11-20 22:01:00,81.285,81.29,81.285,81.285,52800000.0
2009-11-20 22:02:00,81.28,81.295,81.28,81.295,97600000.0
2009-11-20 22:03:00,81.3,81.305,81.3,81.305,25400000.0
2009-11-20 22:04:00,81.305,81.315,81.295,81.315,124600000.0
2009-11-20 22:05:00,81.315,81.325,81.3,81.315,114600000.0
2009-11-20 22:06:00,81.32,81.32,81.305,81.31,47600000.0
2009-11-20 22:07:00,81.31,81.32,81.305,81.32,18000000.0
2009-11-20 22:08:00,81.32,81.325,81.305,81.325,73900000.0
2009-11-20 22:09:00,81.325,81.335,81.325,81.335,114600000.0
2009-11-20 22:10:00,81.33,81.345,81.33,81.345,36000000.0
2009-11-20 22:11:00,81.345,81.37,81.345,81.365,61300000.0
2009-11-20 22:12:00,81.365,81.38,81.36,81.365,134100000.0
2009-11-20 22:13:00,81.37,81.375,81.36,81.365,132800000.0
2009-11-20 22:14:00,81.365,81.365,81.355,81.355,81600000.0
2009-11-20 22:15:00,81.36,81.365,81.355,81.365,137400000.0
2009-11-20 22:16:00,81.365,81.37,81.355,81.365,280900000.0
2009-11-20 22:17:00,81.37,81.375,81.365,81.365,91400000.0
2009-11-20 22:18:00,81.365,81.37,81.365,81.365,158200000.0
2009-11-20 22:19:00,81.37,81.37,81.365,81.365,58400000.0
2009-11-20 22:20:00,81.365,81.37,81.365,81.365,71600000.0
2009-11-20 22:21:00,81.365,81.39,81.365,81.375,50100000.0
2009-11-20 22:22:00,81.375,81.395,81.375,81.395,166000000.0
2009-11-20 22:23:00,81.39,81.425,81.39,81.395,324100000.0
2009-11-20 22:24:00,81.395,81.395,81.395,81.395,41600000.0
2009-11-20 22:25:00,81.395,81.395,81.385,81.395,96800000.0
2009-11-20 22:26:00,81.395,81.395,81.395,81.395,51200000.0
2009-11-20 22:27:00,81.395,81.395,81.395,81.395,9600000.0
2009-11-20 22:28:00,81.4,81.405,81.4,81.405,44100000.0
2009-11-20 22:29:00,81.405,81.435,81.405,81.435,111800000.0
2009-11-20 22:30:00,81.425,81.45,81.425,81.45,92300000.0
2009-11-20 22:31:00,81.45,81.47,81.45,81.455,45000000.0
2009-11-20 22:32:00,81.455,81.46,81.445,81.455,73500000.0
2009-11-20 22:33:00,81.455,81.465,81.455,81.455,82400000.0
2009-11-20 22:34:00,81.46,81.46,81.445,81.46,63600000.0
2009-11-20 22:35:00,81.46,81.46,81.445,81.46,130000000.0
2009-11-20 22:36:00,81.46,81.5,81.46,81.495,251500000.0
2009-11-20 22:37:00,81.5,81.555,81.49,81.545,512200000.0
2009-11-20 22:38:00,81.54,81.54,81.515,81.525,367700000.0
2009-11-20 22:39:00,81.525,81.535,81.5,81.515,162600000.0
2009-11-20 22:40:00,81.515,81.535,81.51,81.53,188600000.0
2009-11-20 22:41:00,81.53,81.53,81.52,81.52,21400000.0
2009-11-20 22:42:00,81.53,81.53,81.525,81.53,45800000.0
2009-11-20 22:43:00,81.53,81.545,81.525,81.54,27600000.0
2009-11-20 22:44:00,81.54,81.555,81.54,81.54,45400000.0
2009-11-20 22:45:00,81.545,81.555,81.54,81.55,83700000.0
2009-11-20 22:46:00,81.55,81.55,81.505,81.51,104400000.0
2009-11-20 22:47:00,81.505,81.51,81.485,81.485,83300000.0
2009-11-20 22:48:00,81.485,81.49,81.47,81.485,157000000.0
2009-11-20 22:49:00,81.48,81.485,81.47,81.47,183600000.0
2009-11-20 22:50:00,81.47,81.48,81.46,81.465,190100000.0
2009-11-20 22:51:00,81.46,81.47,81.46,81.47,101000000.0
2009-11-20 22:52:00,81.47,81.485,81.445,81.445,222600000.0
2009-11-20 22:53:00,81.445,81.45,81.445,81.445,164400000.0
2009-11-20 22:54:00,81.445,81.445,81.43,81.435,204400000.0
2009-11-20 22:55:00,81.435,81.49,81.435,81.475,208600000.0
2009-11-20 22:56:00,81.47,81.495,81.465,81.475,261100000.0
2009-11-20 22:57:00,81.47,81.485,81.465,81.47,206600000.0
2009-11-20 22:58:00,81.47,81.475,81.465,81.475,13400000.0
2009-11-20 22:59:00,81.475,81.485,81.465,81.485,92400000.0
2009-11-20 23:00:00,81.49,81.495,81.465,81.475,111000000.0
2009-11-20 23:01:00,81.475,81.475,81.45,81.455,103000000.0
2009-11-20 23:02:00,81.455,81.455,81.435,81.435,67000000.0
2009-11-20 23:03:00,81.435,81.435,81.42,81.435,65900000.0
2009-11-20 23:04:00,81.435,81.435,81.435,81.435,21000000.0
2009-11-20 23:05:00,81.435,81.445,81.435,81.445,12200000.0
2009-11-20 23:06:00,81.445,81.455,81.435,81.445,91600000.0
2009-11-20 23:07:00,81.445,81.465,81.445,81.455,43000000.0
2009-11-20 23:08:00,81.455,81.465,81.455,81.465,34600000.0
2009-11-20 23:09:00,81.455,81.46,81.45,81.46,27400000.0
2009-11-20 23:10:00,81.455,81.465,81.415,81.42,99600000.0
2009-11-20 23:11:00,81.42,81.435,81.415,81.415,64100000.0
2009-11-20 23:12:00,81.415,81.43,81.405,81.43,145200000.0
2009-11-20 23:13:00,81.43,81.43,81.415,81.415,35600000.0
2009-11-20 23:14:00,81.415,81.42,81.39,81.41,147300000.0
2009-11-20 23:15:00,81.41,81.415,81.405,81.41,50200000.0
2009-11-20 23:16:00,81.41,81.415,81.405,81.405,36900000.0
2009-11-20 23:17:00,81.41,81.41,81.39,81.395,70500000.0
2009-11-20 23:18:00,81.395,81.41,81.385,81.395,112600000.0
2009-11-20 23:19:00,81.395,81.395,81.38,81.395,134000000.0
2009-11-20 23:20:00,81.395,81.395,81.385,81.395,135100000.0
2009-11-20 23:21:00,81.395,81.395,81.395,81.395,8000000.0
2009-11-20 23:22:00,81.395,81.405,81.375,81.375,137200000.0
2009-11-20 23:23:00,81.38,81.395,81.38,81.39,95500000.0
2009-11-20 23:24:00,81.385,81.405,81.385,81.4,55000000.0
2009-11-20 23:25:00,81.395,81.405,81.385,81.395,89800000.0
2009-11-20 23:26:00,81.395,81.395,81.395,81.395,11000000.0
2009-11-20 23:27:00,81.395,81.395,81.35,81.35,91400000.0
2009-11-20 23:28:00,81.35,81.35,81.345,81.345,67200000.0
2009-11-20 23:29:00,81.345,81.36,81.325,81.355,297800000.0
2009-11-20 23:30:00,81.355,81.37,81.33,81.365,73800000.0
2009-11-20 23:31:00,81.36,81.36,81.355,81.355,35200000.0
2009-11-20 23:32:00,81.355,81.355,81.325,81.345,158600000.0
2009-11-20 23:33:00,81.345,81.345,81.315,81.315,34400000.0
2009-11-20 23:34:00,81.31,81.31,81.305,81.305,36000000.0
2009-11-20 23:35:00,81.305,81.305,81.285,81.285,46400000.0
2009-11-20 23:36:00,81.28,81.29,81.275,81.29,86800000.0
2009-11-20 23:37:00,81.29,81.295,81.29,81.295,44800000.0
2009-11-20 23:38:00,81.29,81.32,81.285,81.32,52000000.0
2009-11-20 23:39:00,81.295,81.295,81.26,81.275,146700000.0
2009-11-20 23:40:00,81.275,81.275,81.265,81.265,58200000.0
2009-11-20 23:41:00,81.265,81.285,81.215,81.215,210600000.0
2009-11-20 23:42:00,81.215,81.215,81.205,81.205,29800000.0
2009-11-20 23:43:00,81.21,81.265,81.21,81.265,107800000.0
2009-11-20 23:44:00,81.26,81.26,81.25,81.25,25200000.0
2009-11-20 23:45:00,81.255,81.29,81.255,81.29,134300000.0
2009-11-20 23:46:00,81.285,81.305,81.275,81.275,157000000.0
2009-11-20 23:47:00,81.275,81.275,81.25,81.25,52100000.0
2009-11-20 23:48:00,81.26,81.275,81.25,81.27,18200000.0
2009-11-20 23:49:00,81.25,81.335,81.245,81.325,114100000.0
2009-11-20 23:50:00,81.325,81.325,81.285,81.31,35500000.0
2009-11-20 23:51:00,81.295,81.295,81.25,81.27,59800000.0
2009-11-20 23:52:00,81.27,81.28,81.27,81.28,19500000.0
2009-11-20 23:53:00,81.285,81.29,81.285,81.29,17000000.0
2009-11-20 23:54:00,81.285,81.285,81.285,81.285,3500000.0
2009-11-20 23:55:00,81.29,81.305,81.23,81.27,94200000.0
2009-11-20 23:56:00,81.28,81.29,81.275,81.275,26000000.0
2009-11-20 23:57:00,81.27,81.275,81.245,81.245,49200000.0
2009-11-20 23:58:00,81.245,81.25,81.245,81.245,14100000.0
2009-11-20 23:59:00,81.235,81.255,81.21,81.255,27500000.0
2009-11-23 00:00:00,81.24,81.245,81.23,81.24,13000000.0
2009-11-23 00:01:00,81.235,81.25,81.225,81.245,17000000.0
2009-11-23 00:02:00,81.25,81.26,81.245,81.26,8500000.0
2009-11-23 00:03:00,81.255,81.255,81.24,81.255,7000000.0
2009-11-23 00:04:00,81.245,81.255,81.24,81.25,8500000.0
2009-11-23 00:05:00,81.255,81.26,81.24,81.24,35300000.0
2009-11-23 00:06:00,81.24,81.25,81.235,81.245,16700000.0
2009-11-23 00:07:00,81.24,81.24,81.24,81.24,3400000.0
2009-11-23 00:08:00,81.24,81.24,81.19,81.19,30400000.0
2009-11-23 00:09:00,81.19,81.22,81.185,81.205,50700000.0
2009-11-23 00:10:00,81.21,81.215,81.18,81.185,10900000.0
2009-11-23 00:11:00,81.19,81.215,81.19,81.215,13900000.0
2009-11-23 00:12:00,81.21,81.21,81.185,81.21,12400000.0
2009-11-23 00:13:00,81.21,81.21,81.2,81.2,7000000.0
2009-11-23 00:14:00,81.205,81.215,81.19,81.195,22600000.0
2009-11-23 00:15:00,81.2,81.205,81.195,81.2,9000000.0
2009-11-23 00:16:00,81.195,81.205,81.195,81.205,12000000.0
2009-11-23 00:17:00,81.205,81.205,81.18,81.18,28200000.0
2009-11-23 00:18:00,81.18,81.185,81.18,81.18,7500000.0
2009-11-23 00:19:00,81.185,81.185,81.125,81.13,83600000.0
2009-11-23 00:20:00,81.135,81.185,81.125,81.125,35700000.0
2009-11-23 00:21:00,81.13,81.155,81.125,81.145,50500000.0
2009-11-23 00:22:00,81.145,81.16,81.14,81.15,40900000.0
2009-11-23 00:23:00,81.14,81.145,81.105,81.12,39500000.0
2009-11-23 00:24:00,81.115,81.12,81.09,81.1,93900000.0
2009-11-23 00:25:00,81.1,81.12,81.1,81.12,19600000.0
2009-11-23 00:26:00,81.105,81.11,81.06,81.085,79000000.0
2009-11-23 00:27:00,81.08,81.095,81.08,81.09,24400000.0
2009-11-23 00:28:00,81.08,81.095,81.08,81.085,61200000.0
2009-11-23 00:29:00,81.095,81.12,81.08,81.09,71400000.0
2009-11-23 00:30:00,81.1,81.135,81.075,81.1,85200000.0
2009-11-23 00:31:00,81.095,81.105,81.095,81.105,55900000.0
2009-11-23 00:32:00,81.105,81.115,81.105,81.115,14100000.0
2009-11-23 00:33:00,81.105,81.115,81.1,81.1,14200000.0
2009-11-23 00:34:00,81.105,81.105,81.1,81.105,6500000.0
2009-11-23 00:35:00,81.1,81.105,81.1,81.105,21400000.0
2009-11-23 00:36:00,81.1,81.105,81.1,81.105,4000000.0
2009-11-23 00:37:00,81.095,81.095,81.095,81.095,2400000.0
2009-11-23 00:38:00,81.105,81.135,81.1,81.135,77400000.0
2009-11-23 00:39:00,81.14,81.14,81.13,81.135,37700000.0
2009-11-23 00:40:00,81.135,81.135,81.13,81.135,8000000.0
2009-11-23 00:41:00,81.13,81.13,81.095,81.115,38400000.0
2009-11-23 00:42:00,81.105,81.105,81.05,81.065,102500000.0
2009-11-23 00:43:00,81.07,81.075,81.055,81.055,28700000.0
2009-11-23 00:44:00,81.055,81.055,81.045,81.055,20300000.0
2009-11-23 00:45:00,81.055,81.055,80.99,80.995,58000000.0
2009-11-23 00:46:00,81.0,81.03,80.995,81.025,59600000.0
2009-11-23 00:47:00,81.025,81.025,80.985,80.995,53000000.0
2009-11-23 00:48:00,81.0,81.0,80.955,80.955,55500000.0
2009-11-23 00:49:00,80.96,80.98,80.94,80.955,59700000.0
2009-11-23 00:50:00,80.95,80.975,80.945,80.975,28000000.0
2009-11-23 00:51:00,80.975,81.0,80.965,80.98,84900000.0
2009-11-23 00:52:00,80.98,81.015,80.98,81.015,87700000.0
2009-11-23 00:53:00,81.02,81.035,80.995,80.995,133400000.0
2009-11-23 00:54:00,80.995,81.005,80.985,80.995,92000000.0
2009-11-23 00:55:00,80.995,80.995,80.995,80.995,2000000.0
2009-11-23 00:56:00,80.985,81.02,80.975,81.005,72100000.0
2009-11-23 00:57:00,81.005,81.025,81.005,81.005,38400000.0
2009-11-23 00:58:00,80.995,81.02,80.995,81.01,63400000.0
2009-11-23 00:59:00,80.995,80.995,80.985,80.99,52700000.0
2009-11-23 01:00:00,80.995,81.01,80.98,81.005,113400000.0
2009-11-23 01:01:00,81.005,81.015,81.005,81.015,51000000.0
2009-11-23 01:02:00,81.015,81.075,81.005,81.035,193000001.0
2009-11-23 01:03:00,81.035,81.06,81.035,81.06,56800000.0
2009-11-23 01:04:00,81.06,81.075,81.06,81.075,14400000.0
2009-11-23 01:05:00,81.075,81.075,81.075,81.075,21600000.0
2009-11-23 01:06:00,81.075,81.14,81.075,81.135,82700000.0
2009-11-23 01:07:00,81.14,81.165,81.14,81.16,93900000.0
2009-11-23 01:08:00,81.16,81.18,81.145,81.145,117700000.0
2009-11-23 01:09:00,81.155,81.155,81.14,81.145,98100000.0
2009-11-23 01:10:00,81.145,81.16,81.14,81.16,76800000.0
2009-11-23 01:11:00,81.16,81.18,81.155,81.175,46100000.0
2009-11-23 01:12:00,81.175,81.185,81.165,81.17,97100000.0
2009-11-23 01:13:00,81.17,81.17,81.165,81.17,60600000.0
2009-11-23 01:14:00,81.17,81.18,81.165,81.17,49300000.0
2009-11-23 01:15:00,81.17,81.175,81.165,81.175,45400000.0
2009-11-23 01:16:00,81.18,81.195,81.18,81.195,62800000.0
2009-11-23 01:17:00,81.19,81.23,81.19,81.195,109700000.0
2009-11-23 01:18:00,81.2,81.23,81.2,81.23,183300000.0
2009-11-23 01:19:00,81.23,81.25,81.225,81.24,204700000.0
2009-11-23 01:20:00,81.235,81.265,81.235,81.255,293000000.0
2009-11-23 01:21:00,81.255,81.28,81.255,81.27,177500000.0
2009-11-23 01:22:00,81.275,81.28,81.255,81.27,91200000.0
2009-11-23 01:23:00,81.27,81.275,81.27,81.275,24000000.0
2009-11-23 01:24:00,81.275,81.285,81.255,81.265,138900000.0
2009-11-23 01:25:00,81.265,81.27,81.245,81.245,177400000.0
2009-11-23 01:26:00,81.245,81.27,81.245,81.27,124300000.0
2009-11-23 01:27:00,81.275,81.29,81.255,81.27,216300000.0
2009-11-23 01:28:00,81.27,81.28,81.27,81.275,50400000.0
2009-11-23 01:29:00,81.275,81.28,81.255,81.27,202700000.0
2009-11-23 01:30:00,81.27,81.285,81.255,81.255,61400000.0
2009-11-23 01:31:00,81.255,81.285,81.25,81.28,208400000.0
2009-11-23 01:32:00,81.285,81.29,81.28,81.29,80200000.0
2009-11-23 01:33:00,81.285,81.295,81.285,81.285,141700000.0
2009-11-23 01:34:00,81.285,81.335,81.285,81.315,244300000.0
2009-11-23 01:35:00,81.315,81.32,81.31,81.31,84300000.0
2009-11-23 01:36:00,81.31,81.32,81.305,81.31,103800000.0
2009-11-23 01:37:00,81.3,81.305,81.27,81.285,161100000.0
2009-11-23 01:38:00,81.28,81.29,81.28,81.29,43200000.0
2009-11-23 01:39:00,81.29,81.29,81.29,81.29,12000000.0
2009-11-23 01:40:00,81.3,81.31,81.265,81.265,184800000.0
2009-11-23 01:41:00,81.28,81.305,81.28,81.28,175600000.0
2009-11-23 01:42:00,81.28,81.285,81.24,81.255,173800000.0
2009-11-23 01:43:00,81.255,81.32,81.255,81.32,163600000.0
2009-11-23 01:44:00,81.32,81.35,81.29,81.335,192900000.0
2009-11-23 01:45:00,81.335,81.335,81.29,81.31,235800000.0
2009-11-23 01:46:00,81.31,81.31,81.24,81.255,104100000.0
2009-11-23 01:47:00,81.255,81.295,81.245,81.29,138900000.0
2009-11-23 01:48:00,81.295,81.295,81.28,81.29,58300000.0
2009-11-23 01:49:00,81.29,81.3,81.24,81.26,242900000.0
2009-11-23 01:50:00,81.265,81.28,81.265,81.27,26200000.0
2009-11-23 01:51:00,81.27,81.275,81.265,81.27,57800000.0
2009-11-23 01:52:00,81.27,81.27,81.26,81.26,99600000.0
2009-11-23 01:53:00,81.28,81.3,81.28,81.295,30400000.0
2009-11-23 01:54:00,81.295,81.3,81.275,81.295,63200000.0
2009-11-23 01:55:00,81.295,81.325,81.29,81.305,42400000.0
2009-11-23 01:56:00,81.32,81.355,81.315,81.35,85700000.0
2009-11-23 01:57:00,81.34,81.345,81.31,81.315,122800000.0
2009-11-23 01:58:00,81.32,81.335,81.315,81.33,96200000.0
2009-11-23 01:59:00,81.33,81.335,81.325,81.33,40900000.0
2009-11-23 02:00:00,81.34,81.405,81.34,81.4,143900000.0
2009-11-23 02:01:00,81.405,81.41,81.39,81.39,111100000.0
2009-11-23 02:02:00,81.395,81.4,81.39,81.39,58300000.0
2009-11-23 02:03:00,81.4,81.45,81.4,81.44,88600000.0
2009-11-23 02:04:00,81.44,81.46,81.43,81.435,199600000.0
2009-11-23 02:05:00,81.435,81.47,81.435,81.465,85100000.0
2009-11-23 02:06:00,81.465,81.465,81.44,81.455,70500000.0
2009-11-23 02:07:00,81.46,81.57,81.455,81.565,274600000.0
2009-11-23 02:08:00,81.565,81.575,81.51,81.525,322300000.0
2009-11-23 02:09:00,81.525,81.575,81.52,81.575,314800000.0
2009-11-23 02:10:00,81.565,81.585,81.55,81.55,198300000.0
2009-11-23 02:11:00,81.55,81.555,81.515,81.53,228700000.0
2009-11-23 02:12:00,81.53,81.58,81.525,81.55,275400000.0
2009-11-23 02:13:00,81.545,81.575,81.53,81.535,203600000.0
2009-11-23 02:14:00,81.535,81.56,81.52,81.52,135500000.0
2009-11-23 02:15:00,81.52,81.53,81.495,81.5,107900000.0
2009-11-23 02:16:00,81.505,81.525,81.5,81.515,146800000.0
2009-11-23 02:17:00,81.515,81.54,81.5,81.53,122800000.0
2009-11-23 02:18:00,81.535,81.555,81.53,81.54,68000000.0
2009-11-23 02:19:00,81.54,81.54,81.515,81.53,121200000.0
2009-11-23 02:20:00,81.525,81.53,81.49,81.525,232000000.0
2009-11-23 02:21:00,81.535,81.545,81.525,81.525,51200000.0
2009-11-23 02:22:00,81.525,81.525,81.5,81.51,145600000.0
2009-11-23 02:23:00,81.505,81.54,81.505,81.54,132900000.0
2009-11-23 02:24:00,81.54,81.545,81.515,81.515,83500000.0
2009-11-23 02:25:00,81.51,81.54,81.5,81.525,180700000.0
2009-11-23 02:26:00,81.525,81.525,81.47,81.47,79200000.0
2009-11-23 02:27:00,81.465,81.475,81.465,81.465,110000000.0
2009-11-23 02:28:00,81.465,81.465,81.45,81.465,104700000.0
2009-11-23 02:29:00,81.465,81.495,81.465,81.49,165100000.0
2009-11-23 02:30:00,81.49,81.515,81.485,81.495,165600000.0
2009-11-23 02:31:00,81.495,81.515,81.475,81.5,108600000.0
2009-11-23 02:32:00,81.5,81.5,81.475,81.485,78500000.0
2009-11-23 02:33:00,81.485,81.485,81.465,81.465,103500000.0
2009-11-23 02:34:00,81.465,81.52,81.465,81.52,144300000.0
2009-11-23 02:35:00,81.52,81.55,81.51,81.55,174100000.0
2009-11-23 02:36:00,81.55,81.59,81.55,81.565,311700000.0
2009-11-23 02:37:00,81.565,81.6,81.56,81.6,69600000.0
2009-11-23 02:38:00,81.595,81.605,81.565,81.565,107000000.0
2009-11-23 02:39:00,81.565,81.595,81.56,81.575,149500000.0
2009-11-23 02:40:00,81.575,81.59,81.575,81.59,78400000.0
2009-11-23 02:41:00,81.58,81.585,81.57,81.58,72600000.0
2009-11-23 02:42:00,81.585,81.59,81.585,81.59,21600000.0
2009-11-23 02:43:00,81.59,81.695,81.59,81.675,190800000.0
2009-11-23 02:44:00,81.66,81.71,81.615,81.64,276400000.0
2009-11-23 02:45:00,81.64,81.7,81.64,81.7,227100000.0
2009-11-23 02:46:00,81.705,81.735,81.695,81.705,203900000.0
2009-11-23 02:47:00,81.705,81.705,81.655,81.665,163300000.0
2009-11-23 02:48:00,81.67,81.68,81.655,81.675,128800000.0
2009-11-23 02:49:00,81.68,81.7,81.675,81.69,89700000.0
2009-11-23 02:50:00,81.7,81.71,81.665,81.685,146300000.0
2009-11-23 02:51:00,81.685,81.7,81.675,81.695,113900000.0
2009-11-23 02:52:00,81.69,81.7,81.68,81.7,138300000.0
2009-11-23 02:53:00,81.7,81.705,81.69,81.7,96400000.0
2009-11-23 02:54:00,81.7,81.7,81.67,81.675,95900000.0
2009-11-23 02:55:00,81.67,81.68,81.63,81.655,188600000.0
2009-11-23 02:56:00,81.655,81.655,81.625,81.625,91200000.0
2009-11-23 02:57:00,81.625,81.63,81.615,81.62,116800000.0
2009-11-23 02:58:00,81.625,81.63,81.61,81.61,135800000.0
2009-11-23 02:59:00,81.615,81.635,81.615,81.63,90100000.0
2009-11-23 03:00:00,81.635,81.66,81.63,81.66,112500000.0
2009-11-23 03:01:00,81.655,81.655,81.61,81.61,153300000.0
2009-11-23 03:02:00,81.61,81.61,81.575,81.58,243000000.0
2009-11-23 03:03:00,81.585,81.615,81.585,81.6,119100000.0
2009-11-23 03:04:00,81.605,81.64,81.6,81.64,113700000.0
2009-11-23 03:05:00,81.64,81.675,81.64,81.665,166000000.0
2009-11-23 03:06:00,81.67,81.685,81.64,81.655,126100000.0
2009-11-23 03:07:00,81.66,81.67,81.65,81.66,79800000.0
2009-11-23 03:08:00,81.66,81.665,81.615,81.625,146500000.0
2009-11-23 03:09:00,81.625,81.63,81.61,81.63,90100000.0
2009-11-23 03:10:00,81.625,81.625,81.595,81.605,104100000.0
2009-11-23 03:11:00,81.61,81.61,81.57,81.57,73400000.0
2009-11-23 03:12:00,81.56,81.57,81.525,81.525,142600000.0
2009-11-23 03:13:00,81.53,81.545,81.515,81.52,69600000.0
2009-11-23 03:14:00,81.52,81.525,81.495,81.5,78700000.0
2009-11-23 03:15:00,81.5,81.505,81.485,81.5,65600000.0
2009-11-23 03:16:00,81.49,81.52,81.49,81.52,113800000.0
2009-11-23 03:17:00,81.52,81.545,81.52,81.525,179400000.0
2009-11-23 03:18:00,81.525,81.55,81.525,81.545,132200000.0
2009-11-23 03:19:00,81.545,81.575,81.545,81.565,117500000.0
2009-11-23 03:20:00,81.565,81.59,81.55,81.59,154500000.0
2009-11-23 03:21:00,81.595,81.61,81.58,81.58,99800000.0
2009-11-23 03:22:00,81.58,81.595,81.58,81.595,56000000.0
2009-11-23 03:23:00,81.595,81.6,81.585,81.595,96200000.0
2009-11-23 03:24:00,81.595,81.62,81.59,81.615,109200000.0
2009-11-23 03:25:00,81.615,81.62,81.565,81.61,111200000.0
2009-11-23 03:26:00,81.61,81.61,81.57,81.595,335400000.0
2009-11-23 03:27:00,81.6,81.605,81.59,81.605,197800000.0
2009-11-23 03:28:00,81.605,81.605,81.6,81.605,75200000.0
2009-11-23 03:29:00,81.6,81.605,81.58,81.58,122200000.0
2009-11-23 03:30:00,81.585,81.59,81.55,81.55,178600000.0
2009-11-23 03:31:00,81.55,81.585,81.55,81.58,77600000.0
2009-11-23 03:32:00,81.58,81.58,81.565,81.565,138400000.0
2009-11-23 03:33:00,81.565,81.57,81.56,81.565,203400000.0
2009-11-23 03:34:00,81.565,81.57,81.55,81.555,132200000.0
2009-11-23 03:35:00,81.54,81.555,81.54,81.555,76000000.0
2009-11-23 03:36:00,81.55,81.555,81.51,81.53,315200000.0
2009-11-23 03:37:00,81.525,81.565,81.52,81.55,274400000.0
2009-11-23 03:38:00,81.545,81.585,81.54,81.575,259200000.0
2009-11-23 03:39:00,81.575,81.605,81.57,81.6,147200000.0
2009-11-23 03:40:00,81.59,81.635,81.59,81.62,186400000.0
2009-11-23 03:41:00,81.62,81.65,81.62,81.635,132000000.0
2009-11-23 03:42:00,81.63,81.635,81.6,81.605,140800000.0
2009-11-23 03:43:00,81.605,81.65,81.605,81.635,159200000.0
2009-11-23 03:44:00,81.635,81.64,81.61,81.61,143200000.0
2009-11-23 03:45:00,81.61,81.64,81.61,81.625,201200000.0
2009-11-23 03:46:00,81.625,81.63,81.57,81.615,201600000.0
2009-11-23 03:47:00,81.615,81.64,81.615,81.625,151200000.0
2009-11-23 03:48:00,81.62,81.62,81.6,81.61,84000000.0
2009-11-23 03:49:00,81.61,81.645,81.61,81.63,239100000.0
2009-11-23 03:50:00,81.635,81.66,81.62,81.65,264200000.0
2009-11-23 03:51:00,81.655,81.66,81.65,81.655,60000000.0
2009-11-23 03:52:00,81.66,81.67,81.65,81.67,127600000.0
2009-11-23 03:53:00,81.67,81.67,81.62,81.62,264200000.0
2009-11-23 03:54:00,81.62,81.655,81.61,81.655,127200000.0
2009-11-23 03:55:00,81.655,81.665,81.645,81.665,63200000.0
2009-11-23 03:56:00,81.675,81.7,81.675,81.69,108000000.0
2009-11-23 03:57:00,81.68,81.7,81.675,81.69,164000000.0
2009-11-23 03:58:00,81.685,81.705,81.685,81.69,107200000.0
2009-11-23 03:59:00,81.69,81.69,81.66,81.685,132800000.0
2009-11-23 04:00:00,81.685,81.71,81.685,81.71,132000000.0
2009-11-23 04:01:00,81.71,81.74,81.71,81.72,137800000.0
2009-11-23 04:02:00,81.72,81.725,81.7,81.7,113000000.0
2009-11-23 04:03:00,81.7,81.715,81.69,81.695,180000000.0
2009-11-23 04:04:00,81.695,81.705,81.68,81.705,123400000.0
2009-11-23 04:05:00,81.705,81.71,81.7,81.71,71400000.0
2009-11-23 04:06:00,81.71,81.755,81.71,81.73,353100000.0
2009-11-23 04:07:00,81.725,81.77,81.72,81.765,192200000.0
2009-11-23 04:08:00,81.765,81.765,81.725,81.74,160200000.0
2009-11-23 04:09:00,81.74,81.745,81.73,81.74,83200000.0
2009-11-23 04:10:00,81.74,81.75,81.735,81.745,71200000.0
2009-11-23 04:11:00,81.735,81.755,81.73,81.755,109800000.0
2009-11-23 04:12:00,81.745,81.765,81.735,81.735,119600000.0
2009-11-23 04:13:00,81.735,81.745,81.73,81.735,105000000.0
2009-11-23 04:14:00,81.74,81.745,81.715,81.72,186400000.0
2009-11-23 04:15:00,81.72,81.755,81.71,81.74,128000000.0
2009-11-23 04:16:00,81.745,81.755,81.74,81.745,24800000.0
2009-11-23 04:17:00,81.745,81.75,81.73,81.75,63300000.0
2009-11-23 04:18:00,81.755,81.765,81.745,81.765,58400000.0
2009-11-23 04:19:00,81.765,81.785,81.76,81.785,59200000.0
2009-11-23 04:20:00,81.78,81.795,81.775,81.795,102400000.0
2009-11-23 04:21:00,81.8,81.815,81.79,81.8,116800000.0
2009-11-23 04:22:00,81.805,81.81,81.795,81.8,87400000.0
2009-11-23 04:23:00,81.805,81.815,81.78,81.78,162600000.0
2009-11-23 04:24:00,81.79,81.79,81.76,81.77,149300000.0
2009-11-23 04:25:00,81.775,81.805,81.77,81.805,233000000.0
2009-11-23 04:26:00,81.805,81.825,81.805,81.825,239400000.0
2009-11-23 04:27:00,81.825,81.84,81.825,81.835,96800000.0
2009-11-23 04:28:00,81.83,81.865,81.825,81.865,177200000.0
2009-11-23 04:29:00,81.865,81.87,81.855,81.87,82400000.0
2009-11-23 04:30:00,81.875,81.885,81.855,81.86,156800000.0
2009-11-23 04:31:00,81.86,81.865,81.825,81.83,192800000.0
2009-11-23 04:32:00,81.83,81.835,81.82,81.835,92000000.0
2009-11-23 04:33:00,81.835,81.84,81.82,81.825,84800000.0
2009-11-23 04:34:00,81.825,81.835,81.815,81.815,182400000.0
2009-11-23 04:35:00,81.815,81.83,81.81,81.81,293800000.0
2009-11-23 04:36:00,81.81,81.82,81.8,81.8,140600000.0
2009-11-23 04:37:00,81.805,81.815,81.795,81.795,242400000.0
2009-11-23 04:38:00,81.795,81.795,81.76,81.76,236100000.0
2009-11-23 04:39:00,81.76,81.76,81.715,81.72,349600000.0
2009-11-23 04:40:00,81.72,81.775,81.715,81.765,149200000.0
2009-11-23 04:41:00,81.765,81.78,81.755,81.775,156900000.0
2009-11-23 04:42:00,81.78,81.785,81.765,81.765,166600000.0
2009-11-23 04:43:00,81.77,81.77,81.755,81.755,55600000.0
2009-11-23 04:44:00,81.755,81.755,81.715,81.72,290400000.0
2009-11-23 04:45:00,81.72,81.765,81.715,81.74,282400000.0
2009-11-23 04:46:00,81.745,81.745,81.73,81.73,143000000.0
2009-11-23 04:47:00,81.735,81.765,81.73,81.76,201600000.0
2009-11-23 04:48:00,81.76,81.805,81.755,81.785,175200000.0
2009-11-23 04:49:00,81.79,81.79,81.76,81.76,216000000.0
2009-11-23 04:50:00,81.755,81.795,81.745,81.795,135400000.0
2009-11-23 04:51:00,81.785,81.795,81.775,81.78,104000000.0
2009-11-23 04:52:00,81.78,81.78,81.75,81.765,233600000.0
2009-11-23 04:53:00,81.765,81.78,81.755,81.78,111200000.0
2009-11-23 04:54:00,81.78,81.78,81.76,81.775,73200000.0
2009-11-23 04:55:00,81.775,81.785,81.765,81.785,66000000.0
2009-11-23 04:56:00,81.785,81.785,81.765,81.765,22400000.0
2009-11-23 04:57:00,81.765,81.79,81.755,81.78,136000000.0
2009-11-23 04:58:00,81.78,81.82,81.775,81.8,284800000.0
2009-11-23 04:59:00,81.8,81.81,81.755,81.755,241600000.0
2009-11-23 05:00:00,81.755,81.79,81.755,81.765,202400000.0
2009-11-23 05:01:00,81.765,81.765,81.735,81.76,288400000.0
2009-11-23 05:02:00,81.76,81.77,81.755,81.76,183200000.0
2009-11-23 05:03:00,81.76,81.76,81.735,81.735,325600000.0
2009-11-23 05:04:00,81.735,81.735,81.72,81.725,56000000.0
2009-11-23 05:05:00,81.72,81.735,81.72,81.735,44000000.0
2009-11-23 05:06:00,81.735,81.745,81.725,81.745,80200000.0
2009-11-23 05:07:00,81.745,81.745,81.735,81.745,61600000.0
2009-11-23 05:08:00,81.745,81.76,81.675,81.7,227000000.0
2009-11-23 05:09:00,81.7,81.715,81.69,81.7,144800000.0
2009-11-23 05:10:00,81.7,81.725,81.7,81.715,209400000.0
2009-11-23 05:11:00,81.715,81.73,81.705,81.715,236800000.0
2009-11-23 05:12:00,81.715,81.715,81.69,81.69,148800000.0
2009-11-23 05:13:00,81.69,81.69,81.66,81.665,198400000.0
2009-11-23 05:14:00,81.67,81.675,81.665,81.665,107200000.0
2009-11-23 05:15:00,81.665,81.665,81.65,81.65,126400000.0
2009-11-23 05:16:00,81.65,81.65,81.63,81.63,181400000.0
2009-11-23 05:17:00,81.625,81.64,81.625,81.63,177700000.0
2009-11-23 05:18:00,81.63,81.645,81.625,81.64,117600000.0
2009-11-23 05:19:00,81.635,81.645,81.635,81.645,32800000.0
2009-11-23 05:20:00,81.624,81.634,81.619,81.619,226800000.0
2009-11-23 05:21:00,81.645,81.66,81.645,81.65,60800000.0
2009-11-23 05:22:00,81.65,81.655,81.64,81.64,96900000.0
2009-11-23 05:23:00,81.65,81.665,81.645,81.66,220200000.0
2009-11-23 05:24:00,81.66,81.665,81.655,81.655,63200000.0
2009-11-23 05:25:00,81.655,81.655,81.645,81.655,84000000.0
2009-11-23 05:26:00,81.65,81.65,81.64,81.64,68200000.0
2009-11-23 05:27:00,81.64,81.65,81.625,81.625,62600000.0
2009-11-23 05:28:00,81.63,81.645,81.62,81.63,98200000.0
2009-11-23 05:29:00,81.625,81.64,81.62,81.625,100800000.0
2009-11-23 05:30:00,81.625,81.65,81.625,81.64,103300000.0
2009-11-23 05:31:00,81.64,81.64,81.605,81.625,183200000.0
2009-11-23 05:32:00,81.615,81.615,81.58,81.605,156800000.0
2009-11-23 05:33:00,81.605,81.625,81.605,81.62,105600000.0
2009-11-23 05:34:00,81.625,81.625,81.615,81.615,24000000.0
2009-11-23 05:35:00,81.615,81.62,81.59,81.62,159200000.0
2009-11-23 05:36:00,81.62,81.62,81.595,81.61,137000000.0
2009-11-23 05:37:00,81.605,81.61,81.6,81.61,38400000.0
2009-11-23 05:38:00,81.61,81.63,81.61,81.63,62400000.0
2009-11-23 05:39:00,81.635,81.645,81.615,81.63,188800000.0
2009-11-23 05:40:00,81.63,81.63,81.615,81.62,73200000.0
2009-11-23 05:41:00,81.62,81.62,81.6,81.615,71200000.0
2009-11-23 05:42:00,81.615,81.62,81.61,81.615,26500000.0
2009-11-23 05:43:00,81.615,81.62,81.615,81.62,49600000.0
2009-11-23 05:44:00,81.62,81.645,81.615,81.64,91300000.0
2009-11-23 05:45:00,81.645,81.665,81.645,81.655,55200000.0
2009-11-23 05:46:00,81.66,81.665,81.65,81.655,39200000.0
2009-11-23 05:47:00,81.655,81.665,81.63,81.64,86400000.0
2009-11-23 05:48:00,81.64,81.64,81.635,81.635,10400000.0
2009-11-23 05:49:00,81.635,81.65,81.625,81.65,63200000.0
2009-11-23 05:50:00,81.655,81.665,81.645,81.66,73600000.0
2009-11-23 05:51:00,81.66,81.685,81.66,81.68,140000000.0
2009-11-23 05:52:00,81.685,81.72,81.68,81.7,108800000.0
2009-11-23 05:53:00,81.695,81.72,81.695,81.72,44800000.0
2009-11-23 05:54:00,81.72,81.72,81.705,81.715,122400000.0
2009-11-23 05:55:00,81.71,81.755,81.71,81.755,264600000.0
2009-11-23 05:56:00,81.75,81.76,81.715,81.725,228400000.0
2009-11-23 05:57:00,81.725,81.75,81.72,81.745,164000000.0
2009-11-23 05:58:00,81.745,81.765,81.745,81.75,66800000.0
2009-11-23 05:59:00,81.755,81.77,81.7,81.715,265800000.0
2009-11-23 06:00:00,81.715,81.765,81.71,81.74,253800000.0
2009-11-23 06:01:00,81.74,81.745,81.725,81.725,73200001.0
2009-11-23 06:02:00,81.725,81.735,81.71,81.735,201200000.0
2009-11-23 06:03:00,81.735,81.745,81.725,81.74,256900000.0
2009-11-23 06:04:00,81.74,81.77,81.74,81.745,128000000.0
2009-11-23 06:05:00,81.745,81.75,81.74,81.745,64800000.0
2009-11-23 06:06:00,81.745,81.745,81.73,81.73,33600000.0
2009-11-23 06:07:00,81.73,81.74,81.73,81.74,13600000.0
2009-11-23 06:08:00,81.745,81.75,81.705,81.705,111200000.0
2009-11-23 06:09:00,81.705,81.71,81.69,81.695,84800000.0
2009-11-23 06:10:00,81.695,81.695,81.69,81.69,35200000.0
2009-11-23 06:11:00,81.69,81.695,81.69,81.695,15200000.0
2009-11-23 06:12:00,81.695,81.7,81.69,81.7,74000000.0
2009-11-23 06:13:00,81.695,81.705,81.66,81.66,71400000.0
2009-11-23 06:14:00,81.66,81.67,81.66,81.67,8800000.0
2009-11-23 06:15:00,81.66,81.7,81.65,81.68,155200000.0
2009-11-23 06:16:00,81.68,81.685,81.67,81.675,84000000.0
2009-11-23 06:17:00,81.675,81.685,81.67,81.68,53600000.0
2009-11-23 06:18:00,81.69,81.69,81.68,81.68,24800000.0
2009-11-23 06:19:00,81.69,81.69,81.67,81.67,134400000.0
2009-11-23 06:20:00,81.67,81.685,81.67,81.68,19200000.0
2009-11-23 06:21:00,81.68,81.715,81.67,81.715,69600000.0
2009-11-23 06:22:00,81.72,81.72,81.68,81.68,141600000.0
2009-11-23 06:23:00,81.68,81.695,81.68,81.685,85600000.0
2009-11-23 06:24:00,81.69,81.695,81.685,81.69,99400000.0
2009-11-23 06:25:00,81.69,81.7,81.685,81.685,138000000.0
2009-11-23 06:26:00,81.685,81.725,81.685,81.715,155400000.0
2009-11-23 06:27:00,81.715,81.73,81.715,81.73,37600000.0
2009-11-23 06:28:00,81.73,81.77,81.73,81.77,96800000.0
2009-11-23 06:29:00,81.77,81.775,81.755,81.76,77600000.0
2009-11-23 06:30:00,81.76,81.775,81.76,81.765,43600000.0
2009-11-23 06:31:00,81.76,81.785,81.76,81.77,86000000.0
2009-11-23 06:32:00,81.775,81.775,81.775,81.775,12000000.0
2009-11-23 06:33:00,81.775,81.79,81.775,81.775,25000000.0
2009-11-23 06:34:00,81.765,81.77,81.75,81.76,131200000.0
2009-11-23 06:35:00,81.75,81.765,81.75,81.765,36000000.0
2009-11-23 06:36:00,81.755,81.76,81.75,81.755,55200000.0
2009-11-23 06:37:00,81.755,81.78,81.755,81.78,69800000.0
2009-11-23 06:38:00,81.775,81.785,81.755,81.755,123400000.0
2009-11-23 06:39:00,81.755,81.78,81.755,81.78,79700000.0
2009-11-23 06:40:00,81.77,81.795,81.765,81.785,124800000.0
2009-11-23 06:41:00,81.79,81.805,81.79,81.805,58400000.0
2009-11-23 06:42:00,81.805,81.81,81.79,81.795,80600000.0
2009-11-23 06:43:00,81.795,81.805,81.775,81.78,166600000.0
2009-11-23 06:44:00,81.775,81.785,81.74,81.74,92000000.0
2009-11-23 06:45:00,81.745,81.755,81.74,81.755,35200000.0
2009-11-23 06:46:00,81.755,81.755,81.74,81.755,112400000.0
2009-11-23 06:47:00,81.75,81.76,81.745,81.75,104200000.0
2009-11-23 06:48:00,81.75,81.76,81.74,81.745,73400000.0
2009-11-23 06:49:00,81.745,81.745,81.72,81.735,120400000.0
2009-11-23 06:50:00,81.74,81.755,81.73,81.755,94000000.0
2009-11-23 06:51:00,81.755,81.755,81.735,81.735,32800000.0
2009-11-23 06:52:00,81.74,81.75,81.735,81.75,49600000.0
2009-11-23 06:53:00,81.75,81.75,81.735,81.74,133600000.0
2009-11-23 06:54:00,81.74,81.74,81.72,81.73,240100000.0
2009-11-23 06:55:00,81.735,81.745,81.735,81.74,67200000.0
2009-11-23 06:56:00,81.74,81.745,81.74,81.745,38800000.0
2009-11-23 06:57:00,81.745,81.75,81.71,81.72,142800000.0
2009-11-23 06:58:00,81.72,81.72,81.71,81.71,53200000.0
2009-11-23 06:59:00,81.71,81.72,81.71,81.72,88000000.0
2009-11-23 07:00:00,81.72,81.725,81.72,81.725,23200000.0
2009-11-23 07:01:00,81.725,81.725,81.72,81.72,24800000.0
2009-11-23 07:02:00,81.715,81.73,81.715,81.73,177200000.0
2009-11-23 07:03:00,81.73,81.73,81.725,81.725,71200000.0
2009-11-23 07:04:00,81.73,81.73,81.72,81.725,25600000.0
2009-11-23 07:05:00,81.73,81.74,81.73,81.74,101800000.0
2009-11-23 07:06:00,81.74,81.74,81.73,81.73,61600000.0
2009-11-23 07:07:00,81.73,81.73,81.685,81.69,132800000.0
2009-11-23 07:08:00,81.685,81.695,81.685,81.695,65600000.0
2009-11-23 07:09:00,81.695,81.7,81.685,81.69,159200000.0
2009-11-23 07:10:00,81.69,81.73,81.69,81.73,70400000.0
2009-11-23 07:11:00,81.73,81.745,81.73,81.745,148000000.0
2009-11-23 07:12:00,81.745,81.76,81.735,81.76,56100000.0
2009-11-23 07:13:00,81.76,81.77,81.745,81.745,120200000.0
2009-11-23 07:14:00,81.745,81.745,81.735,81.735,45100000.0
2009-11-23 07:15:00,81.735,81.735,81.725,81.725,32100000.0
2009-11-23 07:16:00,81.72,81.72,81.705,81.71,174000000.0
2009-11-23 07:17:00,81.715,81.72,81.705,81.71,129200000.0
2009-11-23 07:18:00,81.715,81.715,81.695,81.7,94800000.0
2009-11-23 07:19:00,81.7,81.7,81.69,81.69,48000000.0
2009-11-23 07:20:00,81.69,81.7,81.685,81.7,76000000.0
2009-11-23 07:21:00,81.7,81.7,81.635,81.645,175600000.0
2009-11-23 07:22:00,81.64,81.65,81.635,81.645,148700000.0
2009-11-23 07:23:00,81.655,81.66,81.655,81.66,63400000.0
2009-11-23 07:24:00,81.66,81.67,81.66,81.665,86400000.0
2009-11-23 07:25:00,81.665,81.675,81.66,81.66,59400000.0
2009-11-23 07:26:00,81.66,81.66,81.62,81.62,161800000.0
2009-11-23 07:27:00,81.62,81.635,81.615,81.635,165800000.0
2009-11-23 07:28:00,81.635,81.645,81.625,81.635,89000000.0
2009-11-23 07:29:00,81.63,81.64,81.625,81.625,129900000.0
2009-11-23 07:30:00,81.625,81.64,81.62,81.63,248800000.0
2009-11-23 07:31:00,81.63,81.635,81.63,81.635,20200000.0
2009-11-23 07:32:00,81.635,81.64,81.615,81.635,123600000.0
2009-11-23 07:33:00,81.635,81.635,81.635,81.635,6400000.0
2009-11-23 07:34:00,81.592,81.631,81.586,81.631,127200000.0
2009-11-23 07:35:00,81.635,81.635,81.605,81.62,265800000.0
2009-11-23 07:36:00,81.62,81.635,81.605,81.635,170600000.0
2009-11-23 07:37:00,81.64,81.64,81.625,81.625,45800000.0
2009-11-23 07:38:00,81.625,81.63,81.615,81.625,115200000.0
2009-11-23 07:39:00,81.635,81.66,81.635,81.66,199200000.0
2009-11-23 07:40:00,81.655,81.685,81.655,81.685,142800000.0
2009-11-23 07:41:00,81.685,81.7,81.68,81.685,156300000.0
2009-11-23 07:42:00,81.685,81.695,81.685,81.695,48000000.0
2009-11-23 07:43:00,81.695,81.7,81.65,81.65,154800000.0
2009-11-23 07:44:00,81.655,81.675,81.645,81.675,146400000.0
2009-11-23 07:45:00,81.675,81.68,81.675,81.675,38400000.0
2009-11-23 07:46:00,81.675,81.68,81.67,81.68,19800000.0
2009-11-23 07:47:00,81.665,81.67,81.665,81.67,21600000.0
2009-11-23 07:48:00,81.67,81.68,81.665,81.665,96800000.0
2009-11-23 07:49:00,81.675,81.68,81.67,81.68,37600000.0
2009-11-23 07:50:00,81.685,81.695,81.675,81.685,82600000.0
2009-11-23 07:51:00,81.685,81.685,81.685,81.685,2400000.0
2009-11-23 07:52:00,81.685,81.685,81.68,81.685,29600000.0
2009-11-23 07:53:00,81.685,81.685,81.68,81.685,19200000.0
2009-11-23 07:54:00,81.685,81.685,81.68,81.68,32800000.0
2009-11-23 07:55:00,81.68,81.685,81.675,81.68,30400000.0
2009-11-23 07:56:00,81.68,81.68,81.66,81.665,180800000.0
2009-11-23 07:57:00,81.66,81.695,81.66,81.685,261600000.0
2009-11-23 07:58:00,81.685,81.695,81.665,81.675,218600000.0
2009-11-23 07:59:00,81.675,81.7,81.675,81.695,236400000.0
2009-11-23 08:00:00,81.7,81.73,81.695,81.71,161200000.0
2009-11-23 08:01:00,81.71,81.71,81.665,81.695,256800000.0
2009-11-23 08:02:00,81.695,81.695,81.665,81.665,213400000.0
2009-11-23 08:03:00,81.665,81.675,81.655,81.655,101000000.0
2009-11-23 08:04:00,81.655,81.655,81.61,81.615,169900000.0
2009-11-23 08:05:00,81.625,81.655,81.62,81.65,148800000.0
2009-11-23 08:06:00,81.655,81.66,81.635,81.635,167200000.0
2009-11-23 08:07:00,81.635,81.635,81.59,81.59,163200000.0
2009-11-23 08:08:00,81.59,81.59,81.56,81.585,207600000.0
2009-11-23 08:09:00,81.59,81.6,81.58,81.595,248200000.0
2009-11-23 08:10:00,81.595,81.615,81.59,81.615,136400000.0
2009-11-23 08:11:00,81.61,81.645,81.61,81.645,121000000.0
2009-11-23 08:12:00,81.645,81.655,81.635,81.635,93800000.0
2009-11-23 08:13:00,81.635,81.645,81.625,81.625,142300000.0
2009-11-23 08:14:00,81.625,81.625,81.61,81.625,64200000.0
2009-11-23 08:15:00,81.625,81.625,81.605,81.61,77500000.0
2009-11-23 08:16:00,81.605,81.605,81.575,81.585,141800000.0
2009-11-23 08:17:00,81.585,81.585,81.545,81.57,193900000.0
2009-11-23 08:18:00,81.57,81.58,81.565,81.58,30400000.0
2009-11-23 08:19:00,81.585,81.61,81.585,81.6,184000000.0
2009-11-23 08:20:00,81.6,81.615,81.59,81.595,92200000.0
2009-11-23 08:21:00,81.6,81.61,81.59,81.595,97000000.0
2009-11-23 08:22:00,81.6,81.605,81.595,81.605,55200000.0
2009-11-23 08:23:00,81.605,81.605,81.59,81.59,62400000.0
2009-11-23 08:24:00,81.59,81.605,81.59,81.605,57600000.0
2009-11-23 08:25:00,81.605,81.61,81.595,81.595,110900000.0
2009-11-23 08:26:00,81.595,81.595,81.58,81.58,77100000.0
2009-11-23 08:27:00,81.585,81.585,81.57,81.575,95400000.0
2009-11-23 08:28:00,81.575,81.575,81.555,81.565,39600000.0
2009-11-23 08:29:00,81.565,81.575,81.565,81.575,24000000.0
2009-11-23 08:30:00,81.56,81.57,81.535,81.545,132400000.0
2009-11-23 08:31:00,81.54,81.565,81.54,81.565,138400000.0
2009-11-23 08:32:00,81.565,81.575,81.555,81.555,52800000.0
2009-11-23 08:33:00,81.555,81.575,81.555,81.575,74000000.0
2009-11-23 08:34:00,81.575,81.585,81.57,81.575,36800000.0
2009-11-23 08:35:00,81.575,81.575,81.535,81.56,112800000.0
2009-11-23 08:36:00,81.56,81.56,81.53,81.54,89200000.0
2009-11-23 08:37:00,81.535,81.535,81.52,81.52,106000000.0
2009-11-23 08:38:00,81.525,81.54,81.515,81.53,107700000.0
2009-11-23 08:39:00,81.53,81.555,81.53,81.545,136000000.0
2009-11-23 08:40:00,81.545,81.555,81.545,81.55,72800000.0
2009-11-23 08:41:00,81.555,81.595,81.55,81.595,234800000.0
2009-11-23 08:42:00,81.595,81.595,81.57,81.585,175200001.0
2009-11-23 08:43:00,81.585,81.585,81.56,81.585,188000000.0
2009-11-23 08:44:00,81.585,81.615,81.56,81.575,286000000.0
2009-11-23 08:45:00,81.575,81.58,81.56,81.565,81000000.0
2009-11-23 08:46:00,81.565,81.59,81.565,81.575,172400000.0
2009-11-23 08:47:00,81.575,81.58,81.57,81.58,50400000.0
2009-11-23 08:48:00,81.58,81.6,81.58,81.595,198800000.0
2009-11-23 08:49:00,81.595,81.595,81.565,81.585,134500000.0
2009-11-23 08:50:00,81.585,81.59,81.575,81.585,71200000.0
2009-11-23 08:51:00,81.59,81.595,81.585,81.585,44000000.0
2009-11-23 08:52:00,81.59,81.605,81.585,81.6,81600000.0
2009-11-23 08:53:00,81.6,81.61,81.58,81.58,93600000.0
2009-11-23 08:54:00,81.585,81.585,81.56,81.57,100800000.0
2009-11-23 08:55:00,81.555,81.56,81.55,81.55,120800000.0
2009-11-23 08:56:00,81.55,81.565,81.54,81.565,120800000.0
2009-11-23 08:57:00,81.565,81.57,81.56,81.565,36800000.0
2009-11-23 08:58:00,81.565,81.57,81.555,81.57,63200000.0
2009-11-23 08:59:00,81.565,81.57,81.565,81.57,10400000.0
2009-11-23 09:00:00,81.57,81.595,81.56,81.58,188000000.0
2009-11-23 09:01:00,81.58,81.645,81.57,81.645,261000000.0
2009-11-23 09:02:00,81.65,81.66,81.61,81.615,241000000.0
2009-11-23 09:03:00,81.615,81.64,81.55,81.55,419400000.0
2009-11-23 09:04:00,81.55,81.605,81.535,81.58,288600000.0
2009-11-23 09:05:00,81.58,81.605,81.58,81.6,230800000.0
2009-11-23 09:06:00,81.605,81.62,81.6,81.605,144000000.0
2009-11-23 09:07:00,81.61,81.65,81.605,81.63,212800000.0
2009-11-23 09:08:00,81.63,81.64,81.615,81.64,231300000.0
2009-11-23 09:09:00,81.63,81.63,81.585,81.61,548600000.0
2009-11-23 09:10:00,81.61,81.62,81.565,81.565,460200000.0
2009-11-23 09:11:00,81.565,81.57,81.49,81.54,450300000.0
2009-11-23 09:12:00,81.535,81.57,81.535,81.57,205600000.0
2009-11-23 09:13:00,81.57,81.595,81.55,81.59,217500000.0
2009-11-23 09:14:00,81.59,81.615,81.58,81.605,268200000.0
2009-11-23 09:15:00,81.615,81.645,81.605,81.62,360700000.0
2009-11-23 09:16:00,81.615,81.63,81.615,81.62,187400000.0
2009-11-23 09:17:00,81.615,81.62,81.6,81.62,379000000.0
2009-11-23 09:18:00,81.615,81.645,81.615,81.645,249600000.0
2009-11-23 09:19:00,81.64,81.675,81.635,81.66,281000000.0
2009-11-23 09:20:00,81.66,81.675,81.645,81.66,283400000.0
2009-11-23 09:21:00,81.66,81.715,81.66,81.715,357000000.0
2009-11-23 09:22:00,81.71,81.72,81.685,81.69,327600000.0
2009-11-23 09:23:00,81.69,81.69,81.665,81.67,160000000.0
2009-11-23 09:24:00,81.67,81.695,81.65,81.695,310400000.0
2009-11-23 09:25:00,81.695,81.705,81.68,81.695,255000000.0
2009-11-23 09:26:00,81.695,81.695,81.66,81.665,220800000.0
2009-11-23 09:27:00,81.665,81.675,81.645,81.67,434500001.0
2009-11-23 09:28:00,81.675,81.675,81.635,81.635,245600000.0
2009-11-23 09:29:00,81.645,81.7,81.625,81.685,326199999.0
2009-11-23 09:30:00,81.695,81.71,81.685,81.705,193200000.0
2009-11-23 09:31:00,81.7,81.7,81.67,81.685,210700000.0
2009-11-23 09:32:00,81.685,81.695,81.665,81.695,266900000.0
2009-11-23 09:33:00,81.695,81.705,81.685,81.685,114400000.0
2009-11-23 09:34:00,81.685,81.7,81.685,81.7,131000000.0
2009-11-23 09:35:00,81.705,81.735,81.7,81.715,236300000.0
2009-11-23 09:36:00,81.71,81.73,81.71,81.725,237100000.0
2009-11-23 09:37:00,81.725,81.74,81.71,81.74,374800000.0
2009-11-23 09:38:00,81.74,81.79,81.74,81.785,351200000.0
2009-11-23 09:39:00,81.785,81.79,81.755,81.785,311000000.0
2009-11-23 09:40:00,81.785,81.785,81.775,81.785,217600000.0
2009-11-23 09:41:00,81.785,81.8,81.785,81.785,174600000.0
2009-11-23 09:42:00,81.785,81.805,81.785,81.795,286200000.0
2009-11-23 09:43:00,81.795,81.8,81.785,81.8,211600000.0
2009-11-23 09:44:00,81.795,81.81,81.77,81.775,429399997.0
2009-11-23 09:45:00,81.775,81.785,81.745,81.745,468899999.0
2009-11-23 09:46:00,81.745,81.77,81.745,81.76,192200000.0
2009-11-23 09:47:00,81.76,81.765,81.73,81.75,510600000.0
2009-11-23 09:48:00,81.74,81.755,81.74,81.74,132800000.0
2009-11-23 09:49:00,81.74,81.76,81.735,81.755,319600000.0
2009-11-23 09:50:00,81.755,81.755,81.745,81.755,172800000.0
2009-11-23 09:51:00,81.755,81.775,81.745,81.76,341400000.0
2009-11-23 09:52:00,81.76,81.765,81.73,81.755,462800000.0
2009-11-23 09:53:00,81.755,81.775,81.745,81.76,486600001.0
2009-11-23 09:54:00,81.76,81.775,81.745,81.745,283800000.0
2009-11-23 09:55:00,81.745,81.75,81.73,81.735,225600000.0
2009-11-23 09:56:00,81.735,81.77,81.735,81.765,176400000.0
2009-11-23 09:57:00,81.765,81.765,81.755,81.76,200800000.0
2009-11-23 09:58:00,81.76,81.765,81.74,81.745,216000000.0
2009-11-23 09:59:00,81.74,81.78,81.735,81.775,253600000.0
2009-11-23 10:00:00,81.775,81.805,81.76,81.8,301999999.0
2009-11-23 10:01:00,81.805,81.835,81.805,81.835,452600000.0
2009-11-23 10:02:00,81.835,81.835,81.795,81.795,353800000.0
2009-11-23 10:03:00,81.795,81.86,81.79,81.845,400200000.0
2009-11-23 10:04:00,81.845,81.865,81.835,81.865,266400000.0
2009-11-23 10:05:00,81.865,81.925,81.865,81.925,314000000.0
2009-11-23 10:06:00,81.925,81.975,81.915,81.935,278600000.0
2009-11-23 10:07:00,81.94,81.985,81.935,81.965,591500000.0
2009-11-23 10:08:00,81.965,81.985,81.955,81.965,546400000.0
2009-11-23 10:09:00,81.965,81.985,81.945,81.955,354400000.0
2009-11-23 10:10:00,81.955,81.965,81.93,81.93,332000000.0
2009-11-23 10:11:00,81.935,81.95,81.92,81.92,207400000.0
2009-11-23 10:12:00,81.92,81.92,81.89,81.91,433400000.0
2009-11-23 10:13:00,81.91,81.91,81.875,81.875,313000000.0
2009-11-23 10:14:00,81.875,81.9,81.865,81.875,412200000.0
2009-11-23 10:15:00,81.875,81.88,81.86,81.86,247400000.0
2009-11-23 10:16:00,81.855,81.875,81.855,81.875,231200000.0
2009-11-23 10:17:00,81.875,81.88,81.875,81.875,133000000.0
2009-11-23 10:18:00,81.875,81.93,81.865,81.925,301600000.0
2009-11-23 10:19:00,81.925,81.935,81.905,81.925,277400000.0
2009-11-23 10:20:00,81.925,81.94,81.925,81.935,211700000.0
2009-11-23 10:21:00,81.935,81.935,81.92,81.925,218200000.0
2009-11-23 10:22:00,81.925,81.98,81.92,81.98,521400000.0
2009-11-23 10:23:00,81.98,82.03,81.98,82.015,453300000.0
2009-11-23 10:24:00,82.01,82.025,81.995,82.0,374300000.0
2009-11-23 10:25:00,82.005,82.03,81.965,82.025,443000000.0
2009-11-23 10:26:00,82.025,82.075,82.025,82.05,398400000.0
2009-11-23 10:27:00,82.05,82.055,82.035,82.05,262600000.0
2009-11-23 10:28:00,82.055,82.06,82.015,82.015,330400000.0
2009-11-23 10:29:00,82.015,82.075,82.01,82.075,345600000.0
2009-11-23 10:30:00,82.075,82.125,82.07,82.1,312000000.0
2009-11-23 10:31:00,82.105,82.105,82.07,82.07,254000000.0
2009-11-23 10:32:00,82.065,82.09,82.05,82.08,321300000.0
2009-11-23 10:33:00,82.075,82.08,82.06,82.065,362700000.0
2009-11-23 10:34:00,82.065,82.085,82.035,82.05,297800000.0
2009-11-23 10:35:00,82.05,82.075,82.035,82.04,599600000.0
2009-11-23 10:36:00,82.04,82.07,82.035,82.065,327900000.0
2009-11-23 10:37:00,82.06,82.095,82.05,82.09,329000000.0
2009-11-23 10:38:00,82.085,82.095,82.07,82.07,238400000.0
2009-11-23 10:39:00,82.075,82.1,82.07,82.075,229000000.0
2009-11-23 10:40:00,82.075,82.075,82.045,82.06,273600000.0
2009-11-23 10:41:00,82.055,82.06,82.045,82.045,440900000.0
2009-11-23 10:42:00,82.045,82.075,82.04,82.065,249600000.0
2009-11-23 10:43:00,82.075,82.135,82.07,82.115,317800000.0
2009-11-23 10:44:00,82.115,82.13,82.085,82.085,412199999.0
2009-11-23 10:45:00,82.095,82.115,82.095,82.11,468200000.0
2009-11-23 10:46:00,82.105,82.125,82.095,82.115,553599998.0
2009-11-23 10:47:00,82.115,82.115,82.09,82.1,276000000.0
2009-11-23 10:48:00,82.1,82.115,82.095,82.095,482399999.0
2009-11-23 10:49:00,82.095,82.095,82.075,82.075,415700000.0
2009-11-23 10:50:00,82.075,82.095,82.075,82.085,391000000.0
2009-11-23 10:51:00,82.08,82.09,82.065,82.07,468999995.0
2009-11-23 10:52:00,82.065,82.085,82.065,82.075,624999999.0
2009-11-23 10:53:00,82.085,82.095,82.06,82.09,397600000.0
2009-11-23 10:54:00,82.09,82.1,82.085,82.095,432400001.0
2009-11-23 10:55:00,82.095,82.11,82.09,82.105,238600000.0
2009-11-23 10:56:00,82.11,82.115,82.105,82.11,149600000.0
2009-11-23 10:57:00,82.11,82.125,82.11,82.115,520000000.0
2009-11-23 10:58:00,82.115,82.125,82.1,82.125,294100000.0
2009-11-23 10:59:00,82.12,82.125,82.095,82.105,353300000.0
2009-11-23 11:00:00,82.105,82.135,82.1,82.125,332600001.0
2009-11-23 11:01:00,82.12,82.125,82.115,82.115,169200000.0
2009-11-23 11:02:00,82.105,82.11,82.095,82.095,239400000.0
2009-11-23 11:03:00,82.1,82.105,82.08,82.095,240300000.0
2009-11-23 11:04:00,82.095,82.095,82.09,82.09,92000000.0
2009-11-23 11:05:00,82.09,82.09,82.06,82.08,509599999.0
2009-11-23 11:06:00,82.085,82.1,82.07,82.075,405400000.0
2009-11-23 11:07:00,82.075,82.095,82.075,82.095,162400000.0
2009-11-23 11:08:00,82.09,82.095,82.05,82.05,337599999.0
2009-11-23 11:09:00,82.05,82.075,82.05,82.055,66400000.0
2009-11-23 11:10:00,82.06,82.06,82.015,82.035,253500000.0
2009-11-23 11:11:00,82.035,82.045,82.03,82.035,250400000.0
2009-11-23 11:12:00,82.035,82.045,82.025,82.035,137600000.0
2009-11-23 11:13:00,82.035,82.035,82.005,82.015,268600000.0
2009-11-23 11:14:00,82.025,82.025,81.995,82.0,272200000.0
2009-11-23 11:15:00,82.0,82.01,81.98,81.985,480799999.0
2009-11-23 11:16:00,81.985,82.005,81.98,81.99,443000001.0
2009-11-23 11:17:00,81.985,81.995,81.97,81.97,349000000.0
2009-11-23 11:18:00,81.975,82.0,81.97,81.975,461199999.0
2009-11-23 11:19:00,81.975,81.985,81.965,81.98,261200000.0
2009-11-23 11:20:00,81.98,81.98,81.97,81.975,113600000.0
2009-11-23 11:21:00,81.975,82.02,81.975,82.02,474000000.0
2009-11-23 11:22:00,82.015,82.03,82.005,82.02,269600000.0
2009-11-23 11:23:00,82.02,82.02,82.005,82.01,305000000.0
2009-11-23 11:24:00,82.01,82.03,82.005,82.015,194600000.0
2009-11-23 11:25:00,82.01,82.05,82.005,82.05,332899999.0
2009-11-23 11:26:00,82.045,82.045,82.025,82.035,433999999.0
2009-11-23 11:27:00,82.035,82.04,82.025,82.025,222400000.0
2009-11-23 11:28:00,82.025,82.025,81.995,81.995,237400000.0
2009-11-23 11:29:00,82.0,82.02,81.99,81.99,359900000.0
2009-11-23 11:30:00,81.985,81.99,81.965,81.985,313900000.0
2009-11-23 11:31:00,81.98,81.99,81.97,81.985,62600000.0
2009-11-23 11:32:00,81.985,82.005,81.985,81.985,272500000.0
2009-11-23 11:33:00,81.985,82.01,81.985,82.005,267200000.0
2009-11-23 11:34:00,82.005,82.015,81.99,82.005,328400000.0
2009-11-23 11:35:00,82.005,82.025,82.005,82.025,242400000.0
2009-11-23 11:36:00,82.025,82.035,82.025,82.035,215200000.0
2009-11-23 11:37:00,82.035,82.06,82.03,82.055,292100000.0
2009-11-23 11:38:00,82.055,82.055,82.015,82.025,132400000.0
2009-11-23 11:39:00,82.025,82.055,82.025,82.055,191200000.0
2009-11-23 11:40:00,82.05,82.065,82.05,82.065,72000000.0
2009-11-23 11:41:00,82.055,82.065,82.045,82.05,122400000.0
2009-11-23 11:42:00,82.045,82.05,82.04,82.04,102400000.0
2009-11-23 11:43:00,82.04,82.065,82.04,82.065,118600000.0
2009-11-23 11:44:00,82.065,82.07,82.045,82.07,206600000.0
2009-11-23 11:45:00,82.07,82.07,82.04,82.045,272400000.0
2009-11-23 11:46:00,82.045,82.05,82.03,82.035,329800000.0
2009-11-23 11:47:00,82.035,82.04,82.0,82.0,196000000.0
2009-11-23 11:48:00,82.0,82.015,82.0,82.005,294099999.0
2009-11-23 11:49:00,82.005,82.01,82.0,82.005,129000000.0
2009-11-23 11:50:00,82.01,82.015,81.995,82.01,310300000.0
2009-11-23 11:51:00,82.015,82.02,82.0,82.0,286100000.0
2009-11-23 11:52:00,81.985,82.0,81.96,81.96,478200000.0
2009-11-23 11:53:00,81.955,81.98,81.955,81.965,663299999.0
2009-11-23 11:54:00,81.965,81.97,81.96,81.97,112000000.0
2009-11-23 11:55:00,81.97,81.97,81.96,81.97,280000001.0
2009-11-23 11:56:00,81.97,82.03,81.965,82.02,329000000.0
2009-11-23 11:57:00,82.025,82.04,82.015,82.03,307400001.0
2009-11-23 11:58:00,82.03,82.05,82.03,82.045,217800000.0
2009-11-23 11:59:00,82.045,82.075,82.04,82.065,223100000.0
2009-11-23 12:00:00,82.065,82.075,82.055,82.075,133300000.0
2009-11-23 12:01:00,82.075,82.085,82.055,82.075,140200000.0
2009-11-23 12:02:00,82.075,82.105,82.075,82.1,140400001.0
2009-11-23 12:03:00,82.095,82.14,82.095,82.135,322600000.0
2009-11-23 12:04:00,82.135,82.15,82.13,82.14,341000000.0
2009-11-23 12:05:00,82.14,82.15,82.135,82.15,275600000.0
2009-11-23 12:06:00,82.145,82.15,82.135,82.145,555599998.0
2009-11-23 12:07:00,82.145,82.145,82.13,82.13,324000000.0
2009-11-23 12:08:00,82.135,82.145,82.12,82.125,430000000.0
2009-11-23 12:09:00,82.125,82.135,82.09,82.095,409399999.0
2009-11-23 12:10:00,82.095,82.115,82.085,82.1,181400000.0
2009-11-23 12:11:00,82.095,82.125,82.095,82.115,368800000.0
2009-11-23 12:12:00,82.115,82.115,82.08,82.085,206400000.0
2009-11-23 12:13:00,82.085,82.085,82.035,82.04,300400000.0
2009-11-23 12:14:00,82.03,82.04,82.025,82.04,199200000.0
2009-11-23 12:15:00,82.04,82.055,82.035,82.05,189900000.0
2009-11-23 12:16:00,82.05,82.06,82.04,82.045,338000000.0
2009-11-23 12:17:00,82.045,82.06,82.045,82.06,244300000.0
2009-11-23 12:18:00,82.06,82.065,82.05,82.055,299500000.0
2009-11-23 12:19:00,82.055,82.065,82.05,82.05,154800000.0
2009-11-23 12:20:00,82.06,82.065,82.045,82.06,333400000.0
2009-11-23 12:21:00,82.05,82.07,82.05,82.06,205100000.0
2009-11-23 12:22:00,82.06,82.09,82.06,82.08,320800000.0
2009-11-23 12:23:00,82.08,82.095,82.07,82.07,154900000.0
2009-11-23 12:24:00,82.07,82.085,82.055,82.07,531800000.0
2009-11-23 12:25:00,82.07,82.08,82.055,82.07,229800000.0
2009-11-23 12:26:00,82.065,82.075,82.035,82.06,468499999.0
2009-11-23 12:27:00,82.06,82.095,82.055,82.09,386399999.0
2009-11-23 12:28:00,82.085,82.09,82.08,82.08,191800001.0
2009-11-23 12:29:00,82.08,82.095,82.075,82.085,234000000.0
2009-11-23 12:30:00,82.085,82.095,82.08,82.09,129600000.0
2009-11-23 12:31:00,82.085,82.11,82.08,82.11,170000000.0
2009-11-23 12:32:00,82.105,82.11,82.1,82.11,82400000.0
2009-11-23 12:33:00,82.105,82.105,82.08,82.1,281200000.0
2009-11-23 12:34:00,82.095,82.115,82.085,82.115,282599998.0
2009-11-23 12:35:00,82.11,82.115,82.09,82.095,233400000.0
2009-11-23 12:36:00,82.095,82.115,82.095,82.11,264200000.0
2009-11-23 12:37:00,82.115,82.115,82.08,82.085,248900000.0
2009-11-23 12:38:00,82.085,82.1,82.08,82.085,273600000.0
2009-11-23 12:39:00,82.085,82.095,82.08,82.085,306000000.0
2009-11-23 12:40:00,82.09,82.095,82.085,82.085,169200000.0
2009-11-23 12:41:00,82.09,82.095,82.085,82.09,81000000.0
2009-11-23 12:42:00,82.09,82.095,82.085,82.095,82399999.0
2009-11-23 12:43:00,82.085,82.135,82.085,82.135,295899997.0
2009-11-23 12:44:00,82.135,82.14,82.125,82.135,225700000.0
2009-11-23 12:45:00,82.135,82.16,82.135,82.155,133900000.0
2009-11-23 12:46:00,82.16,82.175,82.15,82.165,150800000.0
2009-11-23 12:47:00,82.175,82.175,82.145,82.15,90900000.0
2009-11-23 12:48:00,82.16,82.16,82.145,82.155,99200000.0
2009-11-23 12:49:00,82.155,82.165,82.155,82.165,97600000.0
2009-11-23 12:50:00,82.165,82.165,82.155,82.155,107200000.0
2009-11-23 12:51:00,82.155,82.155,82.145,82.145,168800000.0
2009-11-23 12:52:00,82.145,82.145,82.125,82.13,148800000.0
2009-11-23 12:53:00,82.125,82.155,82.125,82.13,178900000.0
2009-11-23 12:54:00,82.135,82.145,82.115,82.13,94000000.0
2009-11-23 12:55:00,82.13,82.135,82.13,82.135,54400000.0
2009-11-23 12:56:00,82.135,82.135,82.115,82.125,250200000.0
2009-11-23 12:57:00,82.125,82.135,82.12,82.135,190000000.0
2009-11-23 12:58:00,82.135,82.135,82.115,82.115,55500000.0
2009-11-23 12:59:00,82.115,82.12,82.115,82.115,83600000.0
2009-11-23 13:00:00,82.115,82.115,82.095,82.095,210600000.0
2009-11-23 13:01:00,82.095,82.115,82.095,82.105,278600000.0
2009-11-23 13:02:00,82.11,82.11,82.1,82.1,150400000.0
2009-11-23 13:03:00,82.1,82.11,82.095,82.105,120999999.0
2009-11-23 13:04:00,82.105,82.105,82.065,82.065,233200000.0
2009-11-23 13:05:00,82.065,82.09,82.06,82.075,167200000.0
2009-11-23 13:06:00,82.075,82.075,82.055,82.06,332699999.0
2009-11-23 13:07:00,82.065,82.075,82.04,82.045,244000000.0
2009-11-23 13:08:00,82.045,82.055,82.025,82.05,316200000.0
2009-11-23 13:09:00,82.055,82.055,82.035,82.035,183000000.0
2009-11-23 13:10:00,82.035,82.05,82.025,82.025,163200000.0
2009-11-23 13:11:00,82.02,82.03,82.01,82.025,86500000.0
2009-11-23 13:12:00,82.025,82.03,82.02,82.025,78000000.0
2009-11-23 13:13:00,82.02,82.035,82.02,82.025,61800000.0
2009-11-23 13:14:00,82.03,82.045,82.025,82.045,107800000.0
2009-11-23 13:15:00,82.045,82.05,82.035,82.04,286400000.0
2009-11-23 13:16:00,82.035,82.06,82.035,82.045,129000000.0
2009-11-23 13:17:00,82.045,82.055,82.045,82.045,88800000.0
2009-11-23 13:18:00,82.045,82.045,82.035,82.045,89600000.0
2009-11-23 13:19:00,82.045,82.045,82.035,82.035,89200000.0
2009-11-23 13:20:00,82.035,82.08,82.035,82.07,204800000.0
2009-11-23 13:21:00,82.07,82.095,82.07,82.09,147200000.0
2009-11-23 13:22:00,82.095,82.095,82.075,82.085,140800000.0
2009-11-23 13:23:00,82.085,82.09,82.085,82.09,7200000.0
2009-11-23 13:24:00,82.09,82.09,82.09,82.09,4800000.0
2009-11-23 13:25:00,82.09,82.11,82.085,82.085,275400000.0
2009-11-23 13:26:00,82.085,82.095,82.075,82.095,120400000.0
2009-11-23 13:27:00,82.09,82.12,82.09,82.115,223400000.0
2009-11-23 13:28:00,82.11,82.12,82.09,82.09,250000000.0
2009-11-23 13:29:00,82.095,82.1,82.09,82.09,204200000.0
2009-11-23 13:30:00,82.09,82.125,82.09,82.1,179200000.0
2009-11-23 13:31:00,82.095,82.11,82.095,82.1,128200000.0
2009-11-23 13:32:00,82.105,82.11,82.1,82.105,284000000.0
2009-11-23 13:33:00,82.11,82.13,82.11,82.115,183200000.0
2009-11-23 13:34:00,82.125,82.13,82.12,82.12,60000000.0
2009-11-23 13:35:00,82.115,82.13,82.115,82.12,112000000.0
2009-11-23 13:36:00,82.12,82.125,82.105,82.11,224200000.0
2009-11-23 13:37:00,82.11,82.12,82.1,82.12,229700000.0
2009-11-23 13:38:00,82.12,82.12,82.115,82.115,26400000.0
2009-11-23 13:39:00,82.115,82.12,82.105,82.11,127200000.0
2009-11-23 13:40:00,82.11,82.12,82.11,82.12,76000000.0
2009-11-23 13:41:00,82.12,82.12,82.11,82.11,35200000.0
2009-11-23 13:42:00,82.115,82.115,82.105,82.11,36000000.0
2009-11-23 13:43:00,82.115,82.115,82.105,82.105,39400000.0
2009-11-23 13:44:00,82.12,82.12,82.115,82.115,30400000.0
2009-11-23 13:45:00,82.115,82.115,82.105,82.11,47400000.0
2009-11-23 13:46:00,82.11,82.125,82.105,82.125,124200000.0
2009-11-23 13:47:00,82.125,82.125,82.115,82.12,30800000.0
2009-11-23 13:48:00,82.115,82.12,82.115,82.12,12000000.0
2009-11-23 13:49:00,82.12,82.12,82.11,82.115,64200000.0
2009-11-23 13:50:00,82.115,82.12,82.11,82.12,80600000.0
2009-11-23 13:51:00,82.12,82.13,82.11,82.11,109700000.0
2009-11-23 13:52:00,82.11,82.11,82.1,82.105,19400000.0
2009-11-23 13:53:00,82.1,82.105,82.09,82.095,82400000.0
2009-11-23 13:54:00,82.095,82.095,82.08,82.08,46000000.0
2009-11-23 13:55:00,82.085,82.085,82.065,82.065,169000000.0
2009-11-23 13:56:00,82.07,82.075,82.06,82.075,94600000.0
2009-11-23 13:57:00,82.075,82.085,82.055,82.06,215200000.0
2009-11-23 13:58:00,82.06,82.06,82.035,82.055,122400000.0
2009-11-23 13:59:00,82.05,82.06,82.045,82.055,159200000.0
2009-11-23 14:00:00,82.05,82.08,82.05,82.075,171200000.0
2009-11-23 14:01:00,82.075,82.085,82.065,82.07,183600000.0
2009-11-23 14:02:00,82.07,82.1,82.06,82.065,296000000.0
2009-11-23 14:03:00,82.065,82.075,82.065,82.07,21200000.0
2009-11-23 14:04:00,82.07,82.07,82.06,82.07,150000000.0
2009-11-23 14:05:00,82.075,82.095,82.07,82.075,209000000.0
2009-11-23 14:06:00,82.08,82.09,82.07,82.085,145000000.0
2009-11-23 14:07:00,82.085,82.1,82.075,82.09,211600000.0
2009-11-23 14:08:00,82.09,82.11,82.09,82.1,228000000.0
2009-11-23 14:09:00,82.105,82.11,82.1,82.11,136800000.0
2009-11-23 14:10:00,82.11,82.11,82.095,82.095,70400000.0
2009-11-23 14:11:00,82.095,82.11,82.09,82.09,189000000.0
2009-11-23 14:12:00,82.09,82.095,82.075,82.085,199200000.0
2009-11-23 14:13:00,82.085,82.085,82.075,82.085,233000000.0
2009-11-23 14:14:00,82.085,82.09,82.07,82.08,88200000.0
2009-11-23 14:15:00,82.08,82.08,82.06,82.065,124400000.0
2009-11-23 14:16:00,82.065,82.07,82.055,82.06,132800000.0
2009-11-23 14:17:00,82.06,82.08,82.06,82.08,146000000.0
2009-11-23 14:18:00,82.08,82.08,82.05,82.055,153600000.0
2009-11-23 14:19:00,82.05,82.065,82.05,82.06,104800000.0
2009-11-23 14:20:00,82.065,82.08,82.055,82.07,182200000.0
2009-11-23 14:21:00,82.07,82.075,82.06,82.06,129600000.0
2009-11-23 14:22:00,82.06,82.065,82.045,82.045,187400000.0
2009-11-23 14:23:00,82.045,82.05,82.035,82.045,227400000.0
2009-11-23 14:24:00,82.045,82.055,82.045,82.055,185600000.0
2009-11-23 14:25:00,82.055,82.06,82.05,82.06,100800000.0
2009-11-23 14:26:00,82.06,82.06,82.06,82.06,76800000.0
2009-11-23 14:27:00,82.06,82.06,82.045,82.05,121900000.0
2009-11-23 14:28:00,82.05,82.065,82.05,82.05,192000000.0
2009-11-23 14:29:00,82.055,82.08,82.05,82.08,186900000.0
2009-11-23 14:30:00,82.08,82.08,82.045,82.05,213100000.0
2009-11-23 14:31:00,82.05,82.07,82.05,82.065,197200000.0
2009-11-23 14:32:00,82.065,82.075,82.065,82.075,140799999.0
2009-11-23 14:33:00,82.075,82.095,82.075,82.09,290100000.0
2009-11-23 14:34:00,82.09,82.1,82.085,82.1,118900000.0
2009-11-23 14:35:00,82.105,82.105,82.095,82.1,101000000.0
2009-11-23 14:36:00,82.1,82.105,82.095,82.1,167000000.0
2009-11-23 14:37:00,82.1,82.145,82.085,82.14,242500000.0
2009-11-23 14:38:00,82.145,82.145,82.125,82.14,195700000.0
2009-11-23 14:39:00,82.14,82.14,82.125,82.13,91200000.0
2009-11-23 14:40:00,82.125,82.135,82.11,82.13,194200000.0
2009-11-23 14:41:00,82.135,82.135,82.115,82.115,105900000.0
2009-11-23 14:42:00,82.11,82.135,82.105,82.125,287400000.0
2009-11-23 14:43:00,82.125,82.125,82.095,82.095,373900000.0
2009-11-23 14:44:00,82.095,82.1,82.09,82.09,130400000.0
2009-11-23 14:45:00,82.09,82.09,82.05,82.06,178100000.0
2009-11-23 14:46:00,82.055,82.06,82.05,82.06,115200000.0
2009-11-23 14:47:00,82.06,82.07,82.06,82.07,32800000.0
2009-11-23 14:48:00,82.07,82.09,82.06,82.065,82100000.0
2009-11-23 14:49:00,82.065,82.075,82.065,82.075,51200000.0
2009-11-23 14:50:00,82.075,82.09,82.075,82.08,69800000.0
2009-11-23 14:51:00,82.08,82.095,82.08,82.095,38600000.0
2009-11-23 14:52:00,82.095,82.095,82.085,82.095,18400000.0
2009-11-23 14:53:00,82.095,82.1,82.095,82.095,46600000.0
2009-11-23 14:54:00,82.095,82.11,82.08,82.08,104800000.0
2009-11-23 14:55:00,82.08,82.09,82.065,82.075,167200000.0
2009-11-23 14:56:00,82.075,82.075,82.07,82.075,197800000.0
2009-11-23 14:57:00,82.07,82.095,82.07,82.095,112000000.0
2009-11-23 14:58:00,82.095,82.12,82.095,82.115,145400000.0
2009-11-23 14:59:00,82.115,82.13,82.115,82.13,50800000.0
2009-11-23 15:00:00,82.125,82.13,82.12,82.125,97000000.0
2009-11-23 15:01:00,82.125,82.13,82.1,82.11,159400000.0
2009-11-23 15:02:00,82.11,82.11,82.095,82.11,192400000.0
2009-11-23 15:03:00,82.105,82.11,82.085,82.085,295200000.0
2009-11-23 15:04:00,82.085,82.09,82.06,82.07,260800000.0
2009-11-23 15:05:00,82.065,82.07,82.045,82.055,224900000.0
2009-11-23 15:06:00,82.055,82.065,82.055,82.065,69000000.0
2009-11-23 15:07:00,82.07,82.08,82.06,82.06,143300000.0
2009-11-23 15:08:00,82.06,82.065,82.05,82.05,149800000.0
2009-11-23 15:09:00,82.055,82.07,82.05,82.06,174600000.0
2009-11-23 15:10:00,82.065,82.07,82.05,82.065,203400000.0
2009-11-23 15:11:00,82.065,82.065,82.055,82.065,56000000.0
2009-11-23 15:12:00,82.065,82.065,82.06,82.06,77600000.0
2009-11-23 15:13:00,82.06,82.065,82.05,82.05,254000000.0
2009-11-23 15:14:00,82.055,82.055,82.045,82.045,292000000.0
2009-11-23 15:15:00,82.04,82.05,82.04,82.05,248800000.0
2009-11-23 15:16:00,82.04,82.045,82.035,82.04,166400000.0
2009-11-23 15:17:00,82.04,82.04,82.035,82.035,176800000.0
2009-11-23 15:18:00,82.035,82.05,82.035,82.04,171600000.0
2009-11-23 15:19:00,82.04,82.05,82.03,82.03,171000000.0
2009-11-23 15:20:00,82.03,82.06,82.025,82.055,128000000.0
2009-11-23 15:21:00,82.055,82.08,82.055,82.075,228800000.0
2009-11-23 15:22:00,82.075,82.08,82.065,82.075,151400000.0
2009-11-23 15:23:00,82.075,82.11,82.075,82.105,215600000.0
2009-11-23 15:24:00,82.1,82.115,82.09,82.095,370500000.0
2009-11-23 15:25:00,82.095,82.105,82.095,82.105,52000000.0
2009-11-23 15:26:00,82.11,82.125,82.07,82.075,84600000.0
2009-11-23 15:27:00,82.07,82.075,82.065,82.065,96800000.0
2009-11-23 15:28:00,82.07,82.095,82.065,82.095,103500000.0
2009-11-23 15:29:00,82.095,82.13,82.095,82.095,165700000.0
2009-11-23 15:30:00,82.105,82.13,82.095,82.095,271600000.0
2009-11-23 15:31:00,82.095,82.135,82.095,82.13,202400000.0
2009-11-23 15:32:00,82.125,82.135,82.1,82.1,180400000.0
2009-11-23 15:33:00,82.1,82.115,82.09,82.095,239400000.0
2009-11-23 15:34:00,82.095,82.11,82.085,82.1,326600000.0
2009-11-23 15:35:00,82.1,82.125,82.095,82.105,234800000.0
2009-11-23 15:36:00,82.115,82.125,82.105,82.11,148000000.0
2009-11-23 15:37:00,82.11,82.12,82.105,82.11,153700000.0
2009-11-23 15:38:00,82.11,82.11,82.095,82.105,131200000.0
2009-11-23 15:39:00,82.11,82.11,82.045,82.055,265600000.0
2009-11-23 15:40:00,82.055,82.055,82.04,82.04,224000000.0
2009-11-23 15:41:00,82.045,82.06,82.03,82.05,201800000.0
2009-11-23 15:42:00,82.05,82.05,82.025,82.03,254000000.0
2009-11-23 15:43:00,82.035,82.045,82.025,82.045,144800000.0
2009-11-23 15:44:00,82.045,82.045,82.02,82.035,194400000.0
2009-11-23 15:45:00,82.035,82.045,82.01,82.01,310100000.0
2009-11-23 15:46:00,82.015,82.025,82.01,82.02,239800000.0
2009-11-23 15:47:00,82.025,82.05,82.02,82.03,162100000.0
2009-11-23 15:48:00,82.015,82.03,82.01,82.02,179100000.0
2009-11-23 15:49:00,82.015,82.035,82.0,82.03,121000000.0
2009-11-23 15:50:00,82.03,82.055,82.03,82.045,187500000.0
2009-11-23 15:51:00,82.04,82.065,82.035,82.06,326300000.0
2009-11-23 15:52:00,82.06,82.07,82.055,82.07,297700000.0
2009-11-23 15:53:00,82.07,82.075,82.055,82.075,135600000.0
2009-11-23 15:54:00,82.065,82.115,82.065,82.11,252800000.0
2009-11-23 15:55:00,82.115,82.125,82.105,82.12,123600000.0
2009-11-23 15:56:00,82.115,82.115,82.085,82.095,305800000.0
2009-11-23 15:57:00,82.095,82.16,82.095,82.15,361800000.0
2009-11-23 15:58:00,82.145,82.16,82.125,82.15,364000000.0
2009-11-23 15:59:00,82.15,82.18,82.15,82.17,338800000.0
2009-11-23 16:00:00,82.165,82.24,82.165,82.24,463400000.0
2009-11-23 16:01:00,82.235,82.24,82.21,82.24,323400000.0
2009-11-23 16:02:00,82.24,82.255,82.23,82.24,321200000.0
2009-11-23 16:03:00,82.24,82.265,82.23,82.23,330700000.0
2009-11-23 16:04:00,82.23,82.265,82.225,82.265,551399999.0
2009-11-23 16:05:00,82.265,82.27,82.245,82.245,408600000.0
2009-11-23 16:06:00,82.24,82.27,82.23,82.27,441200000.0
2009-11-23 16:07:00,82.27,82.31,82.265,82.29,264900000.0
2009-11-23 16:08:00,82.29,82.32,82.29,82.315,496600000.0
2009-11-23 16:09:00,82.315,82.34,82.305,82.315,401100000.0
2009-11-23 16:10:00,82.315,82.325,82.26,82.27,495900000.0
2009-11-23 16:11:00,82.27,82.285,82.265,82.27,428200000.0
2009-11-23 16:12:00,82.27,82.285,82.265,82.28,189100000.0
2009-11-23 16:13:00,82.28,82.285,82.265,82.265,572100000.0
2009-11-23 16:14:00,82.265,82.275,82.255,82.255,287200000.0
2009-11-23 16:15:00,82.255,82.3,82.255,82.29,281200000.0
2009-11-23 16:16:00,82.29,82.305,82.285,82.285,374400000.0
2009-11-23 16:17:00,82.285,82.285,82.265,82.265,352200000.0
2009-11-23 16:18:00,82.265,82.3,82.265,82.275,352800000.0
2009-11-23 16:19:00,82.275,82.29,82.265,82.285,279000000.0
2009-11-23 16:20:00,82.285,82.285,82.215,82.25,328200000.0
2009-11-23 16:21:00,82.26,82.26,82.24,82.26,104800000.0
2009-11-23 16:22:00,82.26,82.275,82.26,82.26,139200000.0
2009-11-23 16:23:00,82.26,82.285,82.26,82.285,232000000.0
2009-11-23 16:24:00,82.285,82.285,82.265,82.265,152000000.0
2009-11-23 16:25:00,82.265,82.27,82.265,82.27,50400000.0
2009-11-23 16:26:00,82.265,82.29,82.25,82.255,348699999.0
2009-11-23 16:27:00,82.255,82.285,82.245,82.275,216800000.0
2009-11-23 16:28:00,82.28,82.29,82.275,82.28,256800000.0
2009-11-23 16:29:00,82.28,82.295,82.265,82.285,334200000.0
2009-11-23 16:30:00,82.285,82.32,82.28,82.315,322200000.0
2009-11-23 16:31:00,82.315,82.32,82.295,82.295,445500001.0
2009-11-23 16:32:00,82.305,82.305,82.28,82.295,485999999.0
2009-11-23 16:33:00,82.295,82.32,82.29,82.32,347400000.0
2009-11-23 16:34:00,82.325,82.33,82.255,82.265,471799999.0
2009-11-23 16:35:00,82.27,82.31,82.255,82.305,535400000.0
2009-11-23 16:36:00,82.305,82.305,82.275,82.29,299200000.0
2009-11-23 16:37:00,82.29,82.335,82.275,82.325,441600000.0
2009-11-23 16:38:00,82.32,82.32,82.285,82.3,240000000.0
2009-11-23 16:39:00,82.3,82.31,82.285,82.3,254100000.0
2009-11-23 16:40:00,82.295,82.325,82.29,82.32,216500000.0
2009-11-23 16:41:00,82.315,82.32,82.29,82.29,307000000.0
2009-11-23 16:42:00,82.295,82.31,82.28,82.285,455000000.0
2009-11-23 16:43:00,82.28,82.3,82.26,82.285,529000000.0
2009-11-23 16:44:00,82.285,82.295,82.255,82.26,328200000.0
2009-11-23 16:45:00,82.26,82.3,82.26,82.275,396600000.0
2009-11-23 16:46:00,82.275,82.29,82.265,82.285,133600000.0
2009-11-23 16:47:00,82.285,82.29,82.265,82.275,569900000.0
2009-11-23 16:48:00,82.28,82.28,82.25,82.26,274600000.0
2009-11-23 16:49:00,82.26,82.27,82.25,82.26,358200000.0
2009-11-23 16:50:00,82.26,82.285,82.26,82.28,311500000.0
2009-11-23 16:51:00,82.28,82.29,82.27,82.28,381100000.0
2009-11-23 16:52:00,82.285,82.315,82.28,82.305,428100000.0
2009-11-23 16:53:00,82.305,82.305,82.28,82.295,308400000.0
2009-11-23 16:54:00,82.29,82.29,82.265,82.27,185600000.0
2009-11-23 16:55:00,82.27,82.275,82.255,82.275,285200000.0
2009-11-23 16:56:00,82.275,82.3,82.265,82.285,347400000.0
2009-11-23 16:57:00,82.29,82.31,82.275,82.275,241600000.0
2009-11-23 16:58:00,82.275,82.315,82.275,82.285,354200000.0
2009-11-23 16:59:00,82.275,82.43,82.275,82.43,341700000.0
2009-11-23 17:00:00,82.435,82.475,82.375,82.435,507800000.0
2009-11-23 17:01:00,82.43,82.435,82.37,82.415,400800000.0
2009-11-23 17:02:00,82.415,82.415,82.33,82.33,319500000.0
2009-11-23 17:03:00,82.325,82.345,82.305,82.315,326200000.0
2009-11-23 17:04:00,82.315,82.385,82.315,82.37,440400000.0
2009-11-23 17:05:00,82.37,82.45,82.365,82.43,295600000.0
2009-11-23 17:06:00,82.43,82.455,82.42,82.425,442000000.0
2009-11-23 17:07:00,82.42,82.43,82.405,82.425,456800000.0
2009-11-23 17:08:00,82.43,82.465,82.42,82.455,619000000.0
2009-11-23 17:09:00,82.46,82.47,82.43,82.43,437200000.0
2009-11-23 17:10:00,82.435,82.455,82.415,82.445,401000000.0
2009-11-23 17:11:00,82.445,82.465,82.435,82.45,388000000.0
2009-11-23 17:12:00,82.45,82.46,82.42,82.43,533800000.0
2009-11-23 17:13:00,82.43,82.455,82.415,82.435,519100000.0
2009-11-23 17:14:00,82.435,82.445,82.415,82.42,407000000.0
2009-11-23 17:15:00,82.42,82.44,82.405,82.42,373800001.0
2009-11-23 17:16:00,82.425,82.44,82.41,82.44,288400000.0
2009-11-23 17:17:00,82.44,82.455,82.42,82.42,406200000.0
2009-11-23 17:18:00,82.42,82.43,82.39,82.395,308100000.0
2009-11-23 17:19:00,82.395,82.395,82.365,82.38,421800000.0
2009-11-23 17:20:00,82.38,82.38,82.325,82.33,292400000.0
2009-11-23 17:21:00,82.33,82.355,82.325,82.355,424400000.0
2009-11-23 17:22:00,82.355,82.385,82.345,82.37,313000000.0
2009-11-23 17:23:00,82.37,82.39,82.355,82.355,378200000.0
2009-11-23 17:24:00,82.355,82.4,82.355,82.39,360000000.0
2009-11-23 17:25:00,82.395,82.425,82.385,82.41,278400000.0
2009-11-23 17:26:00,82.41,82.415,82.38,82.4,389000000.0
2009-11-23 17:27:00,82.4,82.42,82.37,82.375,446400000.0
2009-11-23 17:28:00,82.375,82.395,82.37,82.375,254000000.0
2009-11-23 17:29:00,82.37,82.4,82.365,82.4,451400000.0
2009-11-23 17:30:00,82.4,82.405,82.385,82.39,204400000.0
2009-11-23 17:31:00,82.39,82.4,82.37,82.375,294400000.0
2009-11-23 17:32:00,82.37,82.385,82.365,82.375,358400000.0
2009-11-23 17:33:00,82.375,82.395,82.37,82.39,370600000.0
2009-11-23 17:34:00,82.39,82.395,82.375,82.38,263400000.0
2009-11-23 17:35:00,82.385,82.415,82.375,82.39,387900000.0
2009-11-23 17:36:00,82.385,82.395,82.34,82.375,336000000.0
2009-11-23 17:37:00,82.37,82.42,82.365,82.42,341200000.0
2009-11-23 17:38:00,82.425,82.425,82.39,82.395,285600000.0
2009-11-23 17:39:00,82.39,82.42,82.385,82.395,396200000.0
2009-11-23 17:40:00,82.4,82.41,82.395,82.405,225400000.0
2009-11-23 17:41:00,82.405,82.425,82.405,82.42,240700000.0
2009-11-23 17:42:00,82.42,82.42,82.38,82.39,304100000.0
2009-11-23 17:43:00,82.39,82.4,82.385,82.395,197600000.0
2009-11-23 17:44:00,82.395,82.4,82.365,82.365,174400000.0
2009-11-23 17:45:00,82.37,82.375,82.355,82.355,195600000.0
2009-11-23 17:46:00,82.355,82.355,82.325,82.325,333600000.0
2009-11-23 17:47:00,82.325,82.335,82.31,82.32,581000000.0
2009-11-23 17:48:00,82.325,82.33,82.3,82.32,478400000.0
2009-11-23 17:49:00,82.32,82.34,82.31,82.31,408200000.0
2009-11-23 17:50:00,82.31,82.34,82.31,82.315,505000000.0
2009-11-23 17:51:00,82.315,82.325,82.295,82.305,496000000.0
2009-11-23 17:52:00,82.305,82.33,82.295,82.3,296000000.0
2009-11-23 17:53:00,82.305,82.33,82.3,82.3,435200000.0
2009-11-23 17:54:00,82.3,82.335,82.29,82.32,421300000.0
2009-11-23 17:55:00,82.32,82.345,82.31,82.325,592200002.0
2009-11-23 17:56:00,82.325,82.335,82.295,82.325,340400000.0
2009-11-23 17:57:00,82.325,82.345,82.325,82.325,376000000.0
2009-11-23 17:58:00,82.325,82.375,82.325,82.37,455200000.0
2009-11-23 17:59:00,82.37,82.385,82.325,82.355,356400000.0
2009-11-23 18:00:00,82.35,82.37,82.33,82.35,402300000.0
2009-11-23 18:01:00,82.345,82.365,82.335,82.35,319400000.0
2009-11-23 18:02:00,82.345,82.365,82.34,82.365,358400000.0
2009-11-23 18:03:00,82.365,82.365,82.33,82.33,198800000.0
2009-11-23 18:04:00,82.33,82.345,82.33,82.335,161200000.0
2009-11-23 18:05:00,82.33,82.38,82.33,82.375,347500000.0
2009-11-23 18:06:00,82.38,82.39,82.375,82.38,124000000.0
2009-11-23 18:07:00,82.375,82.405,82.375,82.39,200000000.0
2009-11-23 18:08:00,82.39,82.39,82.38,82.39,201700000.0
2009-11-23 18:09:00,82.39,82.4,82.39,82.395,163600000.0
2009-11-23 18:10:00,82.4,82.4,82.385,82.385,194200000.0
2009-11-23 18:11:00,82.385,82.405,82.375,82.39,261800000.0
2009-11-23 18:12:00,82.39,82.4,82.385,82.395,206800000.0
2009-11-23 18:13:00,82.385,82.395,82.375,82.375,144400000.0
2009-11-23 18:14:00,82.375,82.415,82.375,82.39,308300000.0
2009-11-23 18:15:00,82.395,82.395,82.385,82.385,370000001.0
2009-11-23 18:16:00,82.39,82.39,82.37,82.39,402300000.0
2009-11-23 18:17:00,82.39,82.39,82.35,82.37,262600000.0
2009-11-23 18:18:00,82.365,82.375,82.355,82.375,208800000.0
2009-11-23 18:19:00,82.375,82.375,82.345,82.355,315600001.0
2009-11-23 18:20:00,82.355,82.36,82.34,82.34,282100000.0
2009-11-23 18:21:00,82.34,82.35,82.33,82.345,158599999.0
2009-11-23 18:22:00,82.34,82.36,82.34,82.35,336600000.0
2009-11-23 18:23:00,82.35,82.37,82.345,82.37,342800000.0
2009-11-23 18:24:00,82.37,82.405,82.365,82.365,196300000.0
2009-11-23 18:25:00,82.365,82.385,82.36,82.365,348800000.0
2009-11-23 18:26:00,82.365,82.37,82.355,82.355,131000000.0
2009-11-23 18:27:00,82.355,82.365,82.34,82.35,271400000.0
2009-11-23 18:28:00,82.35,82.35,82.325,82.325,319200000.0
2009-11-23 18:29:00,82.32,82.34,82.31,82.31,244800000.0
2009-11-23 18:30:00,82.31,82.335,82.31,82.325,189500000.0
2009-11-23 18:31:00,82.33,82.365,82.325,82.365,196000000.0
2009-11-23 18:32:00,82.36,82.375,82.35,82.365,317500000.0
2009-11-23 18:33:00,82.365,82.42,82.36,82.405,400600000.0
2009-11-23 18:34:00,82.395,82.4,82.365,82.38,368200000.0
2009-11-23 18:35:00,82.38,82.4,82.375,82.375,265200000.0
2009-11-23 18:36:00,82.375,82.385,82.36,82.385,252300000.0
2009-11-23 18:37:00,82.39,82.405,82.375,82.4,182400000.0
2009-11-23 18:38:00,82.395,82.395,82.375,82.38,206000000.0
2009-11-23 18:39:00,82.38,82.39,82.36,82.37,261500000.0
2009-11-23 18:40:00,82.37,82.4,82.36,82.39,266800000.0
2009-11-23 18:41:00,82.39,82.41,82.365,82.41,449200000.0
2009-11-23 18:42:00,82.405,82.415,82.37,82.385,249600000.0
2009-11-23 18:43:00,82.395,82.455,82.39,82.42,367800000.0
2009-11-23 18:44:00,82.425,82.435,82.405,82.42,292500000.0
2009-11-23 18:45:00,82.415,82.435,82.4,82.435,296000000.0
2009-11-23 18:46:00,82.435,82.465,82.435,82.46,204700000.0
2009-11-23 18:47:00,82.465,82.47,82.455,82.455,309600000.0
2009-11-23 18:48:00,82.455,82.48,82.455,82.475,88400000.0
2009-11-23 18:49:00,82.48,82.51,82.475,82.5,218700000.0
2009-11-23 18:50:00,82.5,82.505,82.47,82.48,275999999.0
2009-11-23 18:51:00,82.485,82.505,82.48,82.49,120200000.0
2009-11-23 18:52:00,82.49,82.49,82.46,82.48,118300000.0
2009-11-23 18:53:00,82.48,82.5,82.47,82.49,228800000.0
2009-11-23 18:54:00,82.495,82.505,82.47,82.47,275800000.0
2009-11-23 18:55:00,82.465,82.47,82.415,82.42,206300000.0
2009-11-23 18:56:00,82.415,82.43,82.405,82.42,97600000.0
2009-11-23 18:57:00,82.42,82.42,82.39,82.41,343400000.0
2009-11-23 18:58:00,82.41,82.42,82.395,82.405,132800000.0
2009-11-23 18:59:00,82.41,82.42,82.4,82.405,324799999.0
2009-11-23 19:00:00,82.405,82.43,82.4,82.43,371800000.0
2009-11-23 19:01:00,82.445,82.45,82.415,82.45,318600000.0
2009-11-23 19:02:00,82.445,82.47,82.43,82.47,319200001.0
2009-11-23 19:03:00,82.47,82.5,82.465,82.5,370800000.0
2009-11-23 19:04:00,82.5,82.505,82.49,82.495,80000000.0
2009-11-23 19:05:00,82.49,82.49,82.475,82.475,98400000.0
2009-11-23 19:06:00,82.485,82.495,82.47,82.48,111200000.0
2009-11-23 19:07:00,82.475,82.495,82.47,82.48,151300000.0
2009-11-23 19:08:00,82.48,82.495,82.475,82.48,250000000.0
2009-11-23 19:09:00,82.48,82.5,82.48,82.485,303600000.0
2009-11-23 19:10:00,82.485,82.495,82.48,82.485,308400001.0
2009-11-23 19:11:00,82.505,82.51,82.465,82.47,349800000.0
2009-11-23 19:12:00,82.47,82.485,82.47,82.475,200800001.0
2009-11-23 19:13:00,82.47,82.47,82.455,82.46,205000000.0
2009-11-23 19:14:00,82.46,82.47,82.46,82.46,193600000.0
2009-11-23 19:15:00,82.46,82.46,82.435,82.455,219400000.0
2009-11-23 19:16:00,82.455,82.475,82.45,82.465,256200000.0
2009-11-23 19:17:00,82.465,82.47,82.455,82.46,134000000.0
2009-11-23 19:18:00,82.46,82.465,82.46,82.46,146400000.0
2009-11-23 19:19:00,82.46,82.47,82.455,82.455,179600000.0
2009-11-23 19:20:00,82.455,82.46,82.44,82.44,132000000.0
2009-11-23 19:21:00,82.445,82.485,82.425,82.47,112200000.0
2009-11-23 19:22:00,82.47,82.475,82.46,82.47,182400000.0
2009-11-23 19:23:00,82.47,82.475,82.455,82.465,97000000.0
2009-11-23 19:24:00,82.465,82.48,82.435,82.445,266200000.0
2009-11-23 19:25:00,82.445,82.445,82.42,82.42,76800000.0
2009-11-23 19:26:00,82.425,82.465,82.425,82.445,172800000.0
2009-11-23 19:27:00,82.445,82.445,82.405,82.425,236200000.0
2009-11-23 19:28:00,82.43,82.43,82.4,82.405,133100000.0
2009-11-23 19:29:00,82.4,82.405,82.385,82.39,167200000.0
2009-11-23 19:30:00,82.39,82.415,82.35,82.37,475600000.0
2009-11-23 19:31:00,82.37,82.385,82.355,82.38,346600000.0
2009-11-23 19:32:00,82.38,82.38,82.35,82.355,257800000.0
2009-11-23 19:33:00,82.355,82.36,82.335,82.345,181800000.0
2009-11-23 19:34:00,82.355,82.365,82.345,82.355,279000001.0
2009-11-23 19:35:00,82.355,82.36,82.345,82.355,137899999.0
2009-11-23 19:36:00,82.365,82.375,82.355,82.375,168200000.0
2009-11-23 19:37:00,82.37,82.43,82.37,82.42,326300000.0
2009-11-23 19:38:00,82.415,82.44,82.415,82.435,240200000.0
2009-11-23 19:39:00,82.435,82.445,82.435,82.44,209600000.0
2009-11-23 19:40:00,82.44,82.455,82.435,82.435,144000000.0
2009-11-23 19:41:00,82.43,82.44,82.43,82.44,29800000.0
2009-11-23 19:42:00,82.44,82.44,82.435,82.44,14000000.0
2009-11-23 19:43:00,82.44,82.44,82.42,82.425,306800000.0
2009-11-23 19:44:00,82.43,82.43,82.43,82.43,50500000.0
2009-11-23 19:45:00,82.445,82.485,82.435,82.48,232100001.0
2009-11-23 19:46:00,82.48,82.495,82.45,82.46,151800000.0
2009-11-23 19:47:00,82.45,82.475,82.45,82.45,234800000.0
2009-11-23 19:48:00,82.45,82.47,82.45,82.455,328800000.0
2009-11-23 19:49:00,82.455,82.46,82.425,82.425,159200000.0
2009-11-23 19:50:00,82.44,82.445,82.415,82.425,227399999.0
2009-11-23 19:51:00,82.425,82.44,82.425,82.44,132200000.0
2009-11-23 19:52:00,82.44,82.44,82.425,82.43,300600000.0
2009-11-23 19:53:00,82.435,82.44,82.43,82.43,125700000.0
2009-11-23 19:54:00,82.43,82.455,82.43,82.455,154600000.0
2009-11-23 19:55:00,82.45,82.455,82.45,82.455,44800000.0
2009-11-23 19:56:00,82.45,82.46,82.45,82.46,77700000.0
2009-11-23 19:57:00,82.46,82.46,82.445,82.445,302700000.0
2009-11-23 19:58:00,82.455,82.46,82.445,82.455,285599999.0
2009-11-23 19:59:00,82.455,82.46,82.415,82.415,294599995.0
2009-11-23 20:00:00,82.415,82.44,82.415,82.435,322400000.0
2009-11-23 20:01:00,82.44,82.445,82.43,82.435,214000000.0
2009-11-23 20:02:00,82.43,82.45,82.425,82.445,448499999.0
2009-11-23 20:03:00,82.445,82.45,82.415,82.445,200200000.0
2009-11-23 20:04:00,82.44,82.44,82.435,82.435,89600000.0
2009-11-23 20:05:00,82.435,82.435,82.43,82.435,52800000.0
2009-11-23 20:06:00,82.435,82.435,82.43,82.435,143400000.0
2009-11-23 20:07:00,82.44,82.445,82.4,82.405,275099999.0
2009-11-23 20:08:00,82.405,82.405,82.38,82.385,223500000.0
2009-11-23 20:09:00,82.385,82.385,82.365,82.385,86400000.0
2009-11-23 20:10:00,82.395,82.405,82.395,82.405,104200000.0
2009-11-23 20:11:00,82.405,82.405,82.4,82.405,39200000.0
2009-11-23 20:12:00,82.405,82.405,82.375,82.385,63200000.0
2009-11-23 20:13:00,82.385,82.415,82.385,82.395,113000000.0
2009-11-23 20:14:00,82.385,82.405,82.385,82.395,70600000.0
2009-11-23 20:15:00,82.395,82.395,82.375,82.385,222400000.0
2009-11-23 20:16:00,82.375,82.375,82.315,82.315,261200000.0
2009-11-23 20:17:00,82.32,82.345,82.305,82.305,264200000.0
2009-11-23 20:18:00,82.305,82.325,82.305,82.315,206000000.0
2009-11-23 20:19:00,82.315,82.325,82.305,82.325,162500001.0
2009-11-23 20:20:00,82.325,82.34,82.325,82.33,150000000.0
2009-11-23 20:21:00,82.33,82.33,82.285,82.295,197800000.0
2009-11-23 20:22:00,82.295,82.31,82.285,82.31,377700000.0
2009-11-23 20:23:00,82.31,82.32,82.31,82.315,47600000.0
2009-11-23 20:24:00,82.32,82.365,82.32,82.365,145200000.0
2009-11-23 20:25:00,82.365,82.385,82.36,82.375,175200000.0
2009-11-23 20:26:00,82.375,82.375,82.335,82.335,105000000.0
2009-11-23 20:27:00,82.335,82.345,82.31,82.335,166300000.0
2009-11-23 20:28:00,82.34,82.345,82.325,82.325,241200000.0
2009-11-23 20:29:00,82.325,82.33,82.305,82.315,159800000.0
2009-11-23 20:30:00,82.315,82.325,82.275,82.275,155200000.0
2009-11-23 20:31:00,82.28,82.3,82.28,82.285,174000000.0
2009-11-23 20:32:00,82.285,82.29,82.28,82.285,231800000.0
2009-11-23 20:33:00,82.285,82.285,82.27,82.275,127200000.0
2009-11-23 20:34:00,82.275,82.29,82.275,82.285,78400000.0
2009-11-23 20:35:00,82.285,82.305,82.285,82.305,152000000.0
2009-11-23 20:36:00,82.305,82.325,82.305,82.325,72200000.0
2009-11-23 20:37:00,82.325,82.345,82.32,82.345,77800000.0
2009-11-23 20:38:00,82.345,82.35,82.335,82.345,277700000.0
2009-11-23 20:39:00,82.345,82.36,82.345,82.35,159200000.0
2009-11-23 20:40:00,82.35,82.36,82.34,82.36,127000000.0
2009-11-23 20:41:00,82.365,82.365,82.35,82.355,73600000.0
2009-11-23 20:42:00,82.355,82.36,82.35,82.355,149600000.0
2009-11-23 20:43:00,82.36,82.365,82.35,82.365,84800000.0
2009-11-23 20:44:00,82.36,82.36,82.355,82.355,68800000.0
2009-11-23 20:45:00,82.355,82.38,82.35,82.375,151200000.0
2009-11-23 20:46:00,82.375,82.385,82.365,82.375,116800000.0
2009-11-23 20:47:00,82.375,82.375,82.36,82.36,52900000.0
2009-11-23 20:48:00,82.355,82.365,82.355,82.36,60800000.0
2009-11-23 20:49:00,82.355,82.355,82.345,82.345,43400000.0
2009-11-23 20:50:00,82.345,82.35,82.335,82.345,229400000.0
2009-11-23 20:51:00,82.35,82.375,82.345,82.375,184600000.0
2009-11-23 20:52:00,82.375,82.375,82.335,82.345,244600000.0
2009-11-23 20:53:00,82.355,82.365,82.335,82.34,104600000.0
2009-11-23 20:54:00,82.34,82.345,82.315,82.345,173800000.0
2009-11-23 20:55:00,82.345,82.345,82.305,82.305,140000000.0
2009-11-23 20:56:00,82.305,82.33,82.3,82.315,124000000.0
2009-11-23 20:57:00,82.315,82.315,82.31,82.315,101600000.0
2009-11-23 20:58:00,82.305,82.32,82.305,82.305,114500000.0
2009-11-23 20:59:00,82.315,82.325,82.305,82.305,114400000.0
2009-11-23 21:00:00,82.305,82.325,82.295,82.295,160200000.0
2009-11-23 21:01:00,82.295,82.295,82.265,82.295,176800000.0
2009-11-23 21:02:00,82.295,82.305,82.29,82.305,78000000.0
2009-11-23 21:03:00,82.295,82.305,82.29,82.305,147200000.0
2009-11-23 21:04:00,82.305,82.33,82.305,82.305,140900000.0
2009-11-23 21:05:00,82.305,82.32,82.305,82.32,109700000.0
2009-11-23 21:06:00,82.32,82.335,82.305,82.31,100600000.0
2009-11-23 21:07:00,82.315,82.32,82.305,82.305,122500000.0
2009-11-23 21:08:00,82.315,82.33,82.315,82.32,128800000.0
2009-11-23 21:09:00,82.32,82.325,82.275,82.275,252700000.0
2009-11-23 21:10:00,82.265,82.275,82.235,82.235,124600000.0
2009-11-23 21:11:00,82.245,82.27,82.235,82.245,321999999.0
2009-11-23 21:12:00,82.245,82.25,82.215,82.225,366700000.0
2009-11-23 21:13:00,82.225,82.235,82.225,82.235,117600000.0
2009-11-23 21:14:00,82.235,82.245,82.235,82.245,136800000.0
2009-11-23 21:15:00,82.245,82.265,82.245,82.265,90500000.0
2009-11-23 21:16:00,82.265,82.295,82.265,82.295,212100000.0
2009-11-23 21:17:00,82.295,82.305,82.285,82.295,248900000.0
2009-11-23 21:18:00,82.295,82.295,82.285,82.285,82400000.0
2009-11-23 21:19:00,82.285,82.285,82.27,82.28,124800000.0
2009-11-23 21:20:00,82.275,82.275,82.265,82.27,268000000.0
2009-11-23 21:21:00,82.27,82.305,82.265,82.3,165600000.0
2009-11-23 21:22:00,82.305,82.32,82.305,82.315,152800000.0
2009-11-23 21:23:00,82.315,82.355,82.31,82.345,98600000.0
2009-11-23 21:24:00,82.345,82.345,82.325,82.325,149500000.0
2009-11-23 21:25:00,82.325,82.325,82.32,82.325,31200000.0
2009-11-23 21:26:00,82.33,82.345,82.32,82.325,172700000.0
2009-11-23 21:27:00,82.325,82.34,82.325,82.335,64300000.0
2009-11-23 21:28:00,82.335,82.36,82.335,82.355,70700000.0
2009-11-23 21:29:00,82.355,82.38,82.355,82.38,25100000.0
2009-11-23 21:30:00,82.38,82.38,82.365,82.365,69600000.0
2009-11-23 21:31:00,82.365,82.375,82.36,82.365,52800000.0
2009-11-23 21:32:00,82.36,82.385,82.36,82.37,92700000.0
2009-11-23 21:33:00,82.37,82.395,82.37,82.38,103500000.0
2009-11-23 21:34:00,82.38,82.4,82.375,82.395,85600000.0
2009-11-23 21:35:00,82.395,82.4,82.39,82.4,45600000.0
2009-11-23 21:36:00,82.4,82.405,82.355,82.355,184200000.0
2009-11-23 21:37:00,82.36,82.365,82.355,82.365,140000000.0
2009-11-23 21:38:00,82.365,82.37,82.33,82.335,138200000.0
2009-11-23 21:39:00,82.34,82.345,82.34,82.345,102000000.0
2009-11-23 21:40:00,82.345,82.35,82.34,82.34,108200000.0
2009-11-23 21:41:00,82.345,82.35,82.34,82.35,43400000.0
2009-11-23 21:42:00,82.35,82.38,82.35,82.38,207000000.0
2009-11-23 21:43:00,82.38,82.39,82.38,82.38,100000000.0
2009-11-23 21:44:00,82.38,82.39,82.38,82.39,62400000.0
2009-11-23 21:45:00,82.39,82.395,82.39,82.39,10000000.0
2009-11-23 21:46:00,82.39,82.405,82.37,82.38,131800000.0
2009-11-23 21:47:00,82.38,82.39,82.365,82.375,184600000.0
2009-11-23 21:48:00,82.38,82.38,82.365,82.375,67200000.0
2009-11-23 21:49:00,82.375,82.38,82.375,82.38,96400000.0
2009-11-23 21:50:00,82.38,82.39,82.38,82.39,115700000.0
2009-11-23 21:51:00,82.385,82.39,82.365,82.385,323300000.0
2009-11-23 21:52:00,82.385,82.385,82.375,82.385,116600000.0
2009-11-23 21:53:00,82.385,82.39,82.375,82.385,263200000.0
2009-11-23 21:54:00,82.385,82.385,82.38,82.385,209600000.0
2009-11-23 21:55:00,82.39,82.395,82.375,82.375,205200000.0
2009-11-23 21:56:00,82.375,82.395,82.365,82.385,620200000.0
2009-11-23 21:57:00,82.39,82.39,82.375,82.385,211200000.0
2009-11-23 21:58:00,82.38,82.385,82.33,82.33,321700000.0
2009-11-23 21:59:00,82.33,82.335,82.305,82.32,336999999.0
2009-11-23 22:00:00,82.315,82.33,82.31,82.32,288799999.0
2009-11-23 22:01:00,82.315,82.32,82.31,82.315,137000000.0
2009-11-23 22:02:00,82.315,82.325,82.305,82.305,124400000.0
2009-11-23 22:03:00,82.31,82.325,82.31,82.315,212800000.0
2009-11-23 22:04:00,82.32,82.32,82.31,82.32,227600000.0
2009-11-23 22:05:00,82.315,82.37,82.315,82.365,174400000.0
2009-11-23 22:06:00,82.36,82.37,82.35,82.355,179200000.0
2009-11-23 22:07:00,82.36,82.36,82.335,82.355,245700000.0
2009-11-23 22:08:00,82.355,82.36,82.35,82.355,38000000.0
2009-11-23 22:09:00,82.355,82.355,82.335,82.34,187100000.0
2009-11-23 22:10:00,82.34,82.34,82.335,82.34,56200000.0
2009-11-23 22:11:00,82.34,82.35,82.335,82.345,726500000.0
2009-11-23 22:12:00,82.345,82.35,82.34,82.345,50200000.0
2009-11-23 22:13:00,82.35,82.36,82.345,82.35,53000000.0
2009-11-23 22:14:00,82.35,82.375,82.35,82.37,203000000.0
2009-11-23 22:15:00,82.37,82.385,82.365,82.37,222400000.0
2009-11-23 22:16:00,82.37,82.4,82.365,82.395,351000000.0
2009-11-23 22:17:00,82.405,82.405,82.365,82.365,233000000.0
2009-11-23 22:18:00,82.365,82.37,82.335,82.35,111600000.0
2009-11-23 22:19:00,82.35,82.36,82.345,82.36,198000000.0
2009-11-23 22:20:00,82.36,82.37,82.36,82.365,139200000.0
2009-11-23 22:21:00,82.365,82.37,82.345,82.345,343800000.0
2009-11-23 22:22:00,82.345,82.345,82.31,82.315,209600000.0
2009-11-23 22:23:00,82.315,82.315,82.295,82.31,220600000.0
2009-11-23 22:24:00,82.31,82.31,82.28,82.28,228200000.0
2009-11-23 22:25:00,82.28,82.3,82.28,82.285,165000000.0
2009-11-23 22:26:00,82.285,82.285,82.28,82.285,112000000.0
2009-11-23 22:27:00,82.285,82.285,82.28,82.285,128800000.0
2009-11-23 22:28:00,82.285,82.285,82.26,82.27,171400000.0
2009-11-23 22:29:00,82.26,82.275,82.25,82.265,126000000.0
2009-11-23 22:30:00,82.265,82.265,82.235,82.24,181800000.0
2009-11-23 22:31:00,82.24,82.255,82.24,82.245,212000000.0
2009-11-23 22:32:00,82.245,82.25,82.225,82.23,243500000.0
2009-11-23 22:33:00,82.23,82.24,82.225,82.23,214500000.0
2009-11-23 22:34:00,82.23,82.23,82.205,82.215,199200000.0
2009-11-23 22:35:00,82.215,82.225,82.195,82.205,411000000.0
2009-11-23 22:36:00,82.2,82.205,82.195,82.195,229100000.0
2009-11-23 22:37:00,82.195,82.2,82.185,82.195,199400000.0
2009-11-23 22:38:00,82.195,82.215,82.185,82.185,196400000.0
2009-11-23 22:39:00,82.185,82.205,82.18,82.2,221199999.0
2009-11-23 22:40:00,82.2,82.23,82.195,82.225,217800000.0
2009-11-23 22:41:00,82.225,82.23,82.2,82.205,153000000.0
2009-11-23 22:42:00,82.21,82.215,82.205,82.21,158000000.0
2009-11-23 22:43:00,82.21,82.215,82.21,82.215,96800000.0
2009-11-23 22:44:00,82.21,82.225,82.21,82.215,338599999.0
2009-11-23 22:45:00,82.215,82.22,82.205,82.22,291000000.0
2009-11-23 22:46:00,82.22,82.24,82.215,82.24,358200000.0
2009-11-23 22:47:00,82.235,82.245,82.23,82.235,174400000.0
2009-11-23 22:48:00,82.23,82.255,82.23,82.25,100800000.0
2009-11-23 22:49:00,82.24,82.265,82.24,82.26,242600000.0
2009-11-23 22:50:00,82.255,82.255,82.24,82.25,226200000.0
2009-11-23 22:51:00,82.25,82.26,82.25,82.26,31200000.0
2009-11-23 22:52:00,82.26,82.27,82.255,82.255,156600000.0
2009-11-23 22:53:00,82.255,82.29,82.24,82.28,277800000.0
2009-11-23 22:54:00,82.275,82.28,82.265,82.28,277200000.0
2009-11-23 22:55:00,82.28,82.28,82.26,82.275,245600000.0
2009-11-23 22:56:00,82.27,82.295,82.26,82.27,420300000.0
2009-11-23 22:57:00,82.27,82.275,82.265,82.27,263699999.0
2009-11-23 22:58:00,82.265,82.33,82.265,82.295,232000000.0
2009-11-23 22:59:00,82.3,82.315,82.29,82.29,164000000.0
2009-11-23 23:00:00,82.29,82.305,82.265,82.305,336200000.0
2009-11-23 23:01:00,82.29,82.3,82.28,82.295,116800000.0
2009-11-23 23:02:00,82.295,82.31,82.275,82.275,114000000.0
2009-11-23 23:03:00,82.275,82.29,82.265,82.265,98000000.0
2009-11-23 23:04:00,82.265,82.28,82.24,82.25,88200000.0
2009-11-23 23:05:00,82.25,82.26,82.235,82.24,44000000.0
2009-11-23 23:06:00,82.24,82.245,82.225,82.24,103400000.0
2009-11-23 23:07:00,82.245,82.25,82.23,82.245,36700000.0
2009-11-23 23:08:00,82.24,82.25,82.235,82.245,37200000.0
2009-11-23 23:09:00,82.245,82.245,82.23,82.235,17400000.0
2009-11-23 23:10:00,82.235,82.24,82.23,82.235,41200000.0
2009-11-23 23:11:00,82.235,82.235,82.215,82.215,60400000.0
2009-11-23 23:12:00,82.205,82.205,82.205,82.205,33000000.0
2009-11-23 23:13:00,82.205,82.22,82.205,82.21,135000000.0
2009-11-23 23:14:00,82.21,82.225,82.21,82.225,69400000.0
2009-11-23 23:15:00,82.225,82.235,82.21,82.215,263400000.0
2009-11-23 23:16:00,82.215,82.215,82.205,82.21,120800000.0
2009-11-23 23:17:00,82.205,82.215,82.205,82.21,55400000.0
2009-11-23 23:18:00,82.215,82.215,82.205,82.205,10200000.0
2009-11-23 23:19:00,82.205,82.22,82.205,82.22,28400000.0
2009-11-23 23:20:00,82.22,82.22,82.22,82.22,35200000.0
2009-11-23 23:21:00,82.22,82.225,82.22,82.22,38500000.0
2009-11-23 23:22:00,82.22,82.22,82.22,82.22,26100000.0
2009-11-23 23:23:00,82.22,82.225,82.215,82.215,90200000.0
2009-11-23 23:24:00,82.22,82.245,82.22,82.245,77000000.0
2009-11-23 23:25:00,82.24,82.25,82.235,82.245,164600000.0
2009-11-23 23:26:00,82.24,82.255,82.24,82.25,68100000.0
2009-11-23 23:27:00,82.24,82.245,82.225,82.225,64300000.0
2009-11-23 23:28:00,82.22,82.255,82.215,82.25,90400000.0
2009-11-23 23:29:00,82.245,82.25,82.23,82.24,110200000.0
2009-11-23 23:30:00,82.235,82.25,82.23,82.24,111200000.0
2009-11-23 23:31:00,82.235,82.24,82.235,82.235,16400000.0
2009-11-23 23:32:00,82.235,82.235,82.225,82.23,109800000.0
2009-11-23 23:33:00,82.23,82.23,82.215,82.225,107600000.0
2009-11-23 23:34:00,82.225,82.225,82.21,82.225,104000000.0
2009-11-23 23:35:00,82.225,82.235,82.22,82.235,31700000.0
2009-11-23 23:36:00,82.24,82.24,82.235,82.24,42500000.0
2009-11-23 23:37:00,82.25,82.25,82.245,82.245,48000000.0
2009-11-23 23:38:00,82.245,82.255,82.245,82.245,112100000.0
2009-11-23 23:39:00,82.245,82.255,82.235,82.245,149500000.0
2009-11-23 23:40:00,82.245,82.25,82.235,82.25,165800000.0
2009-11-23 23:41:00,82.25,82.25,82.245,82.245,12800000.0
2009-11-23 23:42:00,82.245,82.245,82.22,82.22,347000000.0
2009-11-23 23:43:00,82.225,82.23,82.205,82.205,67000000.0
2009-11-23 23:44:00,82.205,82.21,82.205,82.21,61300000.0
2009-11-23 23:45:00,82.215,82.24,82.205,82.205,125600000.0
2009-11-23 23:46:00,82.205,82.23,82.205,82.23,82200000.0
2009-11-23 23:47:00,82.225,82.235,82.21,82.21,126700000.0
2009-11-23 23:48:00,82.21,82.215,82.205,82.205,49200000.0
2009-11-23 23:49:00,82.205,82.215,82.205,82.21,75800000.0
2009-11-23 23:50:00,82.21,82.21,82.21,82.21,16000000.0
2009-11-23 23:51:00,82.215,82.215,82.21,82.215,49600000.0
2009-11-23 23:52:00,82.215,82.215,82.215,82.215,16000000.0
2009-11-23 23:53:00,82.215,82.215,82.21,82.21,50400000.0
2009-11-23 23:54:00,82.21,82.215,82.21,82.21,34200000.0
2009-11-23 23:55:00,82.205,82.21,82.205,82.205,141600000.0
2009-11-23 23:56:00,82.205,82.205,82.205,82.205,15000000.0
2009-11-23 23:57:00,82.205,82.205,82.205,82.205,7000000.0
2009-11-23 23:58:00,82.205,82.205,82.205,82.205,23200000.0
2009-11-23 23:59:00,82.195,82.205,82.195,82.195,36300000.0
2009-11-24 00:00:00,82.17,82.17,82.13,82.17,16000000.0
2009-11-24 00:01:00,82.17,82.175,82.13,82.17,16000000.0
2009-11-24 00:02:00,82.165,82.18,82.135,82.175,25000000.0
2009-11-24 00:03:00,82.17,82.195,82.17,82.18,14000000.0
2009-11-24 00:04:00,82.175,82.185,82.175,82.185,15000000.0
2009-11-24 00:05:00,82.185,82.19,82.165,82.175,37100000.0
2009-11-24 00:06:00,82.17,82.18,82.16,82.165,19200000.0
2009-11-24 00:07:00,82.165,82.165,82.15,82.155,22000000.0
2009-11-24 00:08:00,82.155,82.165,82.155,82.155,22000000.0
2009-11-24 00:09:00,82.155,82.155,82.145,82.15,19000000.0
2009-11-24 00:10:00,82.15,82.16,82.145,82.155,22000000.0
2009-11-24 00:11:00,82.16,82.16,82.15,82.155,13000000.0
2009-11-24 00:12:00,82.155,82.18,82.15,82.18,48200000.0
2009-11-24 00:13:00,82.18,82.18,82.155,82.175,19000000.0
2009-11-24 00:14:00,82.175,82.2,82.14,82.175,93200000.0
2009-11-24 00:15:00,82.175,82.175,82.175,82.175,4000000.0
2009-11-24 00:16:00,82.175,82.22,82.15,82.205,84800000.0
2009-11-24 00:17:00,82.205,82.225,82.185,82.205,68500000.0
2009-11-24 00:18:00,82.205,82.215,82.205,82.215,32800000.0
2009-11-24 00:19:00,82.22,82.255,82.205,82.205,59600000.0
2009-11-24 00:20:00,82.205,82.235,82.205,82.23,18400000.0
2009-11-24 00:21:00,82.235,82.235,82.235,82.235,31200000.0
2009-11-24 00:22:00,82.235,82.235,82.225,82.23,16200000.0
2009-11-24 00:23:00,82.23,82.23,82.225,82.23,7000000.0
2009-11-24 00:24:00,82.23,82.235,82.22,82.22,14400000.0
2009-11-24 00:25:00,82.225,82.245,82.225,82.24,69300000.0
2009-11-24 00:26:00,82.24,82.245,82.235,82.24,37000000.0
2009-11-24 00:27:00,82.24,82.245,82.24,82.245,36400000.0
2009-11-24 00:28:00,82.245,82.245,82.24,82.245,20800000.0
2009-11-24 00:29:00,82.245,82.25,82.245,82.245,23400000.0
2009-11-24 00:30:00,82.245,82.255,82.225,82.23,71200000.0
2009-11-24 00:31:00,82.235,82.265,82.235,82.265,48600000.0
2009-11-24 00:32:00,82.265,82.265,82.265,82.265,4800000.0
2009-11-24 00:33:00,82.265,82.265,82.255,82.26,56400000.0
2009-11-24 00:34:00,82.26,82.26,82.225,82.225,32600000.0
2009-11-24 00:35:00,82.22,82.235,82.22,82.235,23800000.0
2009-11-24 00:36:00,82.23,82.235,82.225,82.225,32800000.0
2009-11-24 00:37:00,82.225,82.225,82.225,82.225,24000000.0
2009-11-24 00:38:00,82.225,82.225,82.225,82.225,41600000.0
2009-11-24 00:39:00,82.225,82.235,82.225,82.235,12000000.0
2009-11-24 00:40:00,82.23,82.23,82.225,82.225,9600000.0
2009-11-24 00:41:00,82.225,82.235,82.225,82.235,32800000.0
2009-11-24 00:42:00,82.225,82.225,82.225,82.225,52000000.0
2009-11-24 00:43:00,82.225,82.225,82.225,82.225,28000000.0
2009-11-24 00:44:00,82.225,82.225,82.215,82.225,27200000.0
2009-11-24 00:45:00,82.23,82.245,82.23,82.245,5800000.0
2009-11-24 00:46:00,82.202,82.229,82.195,82.222,116800000.0
2009-11-24 00:47:00,82.245,82.255,82.245,82.255,31800000.0
2009-11-24 00:48:00,82.255,82.255,82.245,82.25,38000000.0
2009-11-24 00:49:00,82.245,82.255,82.245,82.255,37800000.0
2009-11-24 00:50:00,82.255,82.26,82.245,82.25,29000000.0
2009-11-24 00:51:00,82.255,82.26,82.255,82.26,9000000.0
2009-11-24 00:52:00,82.265,82.265,82.265,82.265,14400000.0
2009-11-24 00:53:00,82.265,82.265,82.265,82.265,4800000.0
2009-11-24 00:54:00,82.265,82.265,82.26,82.26,3400000.0
2009-11-24 00:55:00,82.235,82.248,82.23,82.23,146999999.0
2009-11-24 00:56:00,82.255,82.255,82.255,82.255,28000000.0
2009-11-24 00:57:00,82.265,82.285,82.255,82.275,82600000.0
2009-11-24 00:58:00,82.275,82.28,82.275,82.275,22200000.0
2009-11-24 00:59:00,82.275,82.28,82.265,82.28,48000000.0
2009-11-24 01:00:00,82.275,82.28,82.245,82.26,66000000.0
2009-11-24 01:01:00,82.26,82.285,82.26,82.285,21600000.0
2009-11-24 01:02:00,82.29,82.305,82.28,82.28,28000000.0
2009-11-24 01:03:00,82.28,82.295,82.28,82.28,36000000.0
2009-11-24 01:04:00,82.27,82.27,82.27,82.27,21200000.0
2009-11-24 01:05:00,82.27,82.285,82.27,82.285,21600000.0
2009-11-24 01:06:00,82.28,82.305,82.28,82.305,34400000.0
2009-11-24 01:07:00,82.31,82.355,82.305,82.355,69600000.0
2009-11-24 01:08:00,82.365,82.37,82.355,82.36,22000000.0
2009-11-24 01:09:00,82.355,82.355,82.315,82.34,82200000.0
2009-11-24 01:10:00,82.345,82.345,82.315,82.335,58200000.0
2009-11-24 01:11:00,82.335,82.335,82.335,82.335,45600000.0
2009-11-24 01:12:00,82.32,82.33,82.315,82.325,32200000.0
2009-11-24 01:13:00,82.325,82.335,82.315,82.315,36800000.0
2009-11-24 01:14:00,82.325,82.325,82.315,82.325,64600000.0
2009-11-24 01:15:00,82.325,82.33,82.315,82.32,73300000.0
2009-11-24 01:16:00,82.325,82.325,82.32,82.32,23400000.0
2009-11-24 01:17:00,82.315,82.325,82.315,82.315,72800000.0
2009-11-24 01:18:00,82.315,82.33,82.315,82.32,63000000.0
2009-11-24 01:19:00,82.32,82.32,82.32,82.32,48000000.0
2009-11-24 01:20:00,82.32,82.33,82.32,82.33,120600000.0
2009-11-24 01:21:00,82.33,82.335,82.33,82.33,7200000.0
2009-11-24 01:22:00,82.33,82.35,82.325,82.345,202800000.0
2009-11-24 01:23:00,82.35,82.375,82.325,82.36,178100000.0
2009-11-24 01:24:00,82.36,82.375,82.36,82.36,19200000.0
2009-11-24 01:25:00,82.36,82.36,82.35,82.355,27200000.0
2009-11-24 01:26:00,82.36,82.37,82.355,82.365,27400000.0
2009-11-24 01:27:00,82.36,82.375,82.355,82.355,64800000.0
2009-11-24 01:28:00,82.355,82.37,82.35,82.36,33200000.0
2009-11-24 01:29:00,82.37,82.38,82.365,82.37,67400000.0
2009-11-24 01:30:00,82.37,82.38,82.365,82.38,24800000.0
2009-11-24 01:31:00,82.38,82.39,82.37,82.38,50600000.0
2009-11-24 01:32:00,82.38,82.39,82.365,82.37,78100000.0
2009-11-24 01:33:00,82.365,82.365,82.315,82.32,128000000.0
2009-11-24 01:34:00,82.315,82.32,82.31,82.315,69600000.0
2009-11-24 01:35:00,82.315,82.315,82.255,82.295,232200000.0
2009-11-24 01:36:00,82.29,82.31,82.275,82.28,87800000.0
2009-11-24 01:37:00,82.28,82.28,82.265,82.28,101400000.0
2009-11-24 01:38:00,82.28,82.29,82.27,82.27,36900000.0
2009-11-24 01:39:00,82.27,82.27,82.255,82.26,27000000.0
2009-11-24 01:40:00,82.26,82.285,82.26,82.285,46000000.0
2009-11-24 01:41:00,82.285,82.295,82.25,82.25,106600000.0
2009-11-24 01:42:00,82.25,82.26,82.235,82.235,69800000.0
2009-11-24 01:43:00,82.24,82.245,82.24,82.24,28200000.0
2009-11-24 01:44:00,82.235,82.235,82.225,82.225,46600000.0
2009-11-24 01:45:00,82.225,82.23,82.225,82.23,7200000.0
2009-11-24 01:46:00,82.225,82.23,82.225,82.225,70400000.0
2009-11-24 01:47:00,82.225,82.235,82.2,82.205,81300000.0
2009-11-24 01:48:00,82.215,82.22,82.205,82.21,71900000.0
2009-11-24 01:49:00,82.215,82.215,82.135,82.155,122800000.0
2009-11-24 01:50:00,82.15,82.15,82.13,82.14,53600000.0
2009-11-24 01:51:00,82.15,82.15,82.115,82.15,224800000.0
2009-11-24 01:52:00,82.15,82.155,82.1,82.12,147100000.0
2009-11-24 01:53:00,82.13,82.135,82.12,82.135,108200000.0
2009-11-24 01:54:00,82.13,82.16,82.13,82.155,78000000.0
2009-11-24 01:55:00,82.16,82.16,82.125,82.13,61000000.0
2009-11-24 01:56:00,82.13,82.135,82.095,82.105,320899999.0
2009-11-24 01:57:00,82.105,82.11,82.085,82.1,158200000.0
2009-11-24 01:58:00,82.1,82.12,82.085,82.09,92500000.0
2009-11-24 01:59:00,82.08,82.09,82.045,82.06,192600000.0
2009-11-24 02:00:00,82.05,82.095,82.045,82.05,187800000.0
2009-11-24 02:01:00,82.055,82.06,82.015,82.02,169800000.0
2009-11-24 02:02:00,82.025,82.025,82.005,82.02,76400000.0
2009-11-24 02:03:00,82.025,82.04,82.02,82.025,99400000.0
2009-11-24 02:04:00,82.025,82.025,81.995,81.995,70300000.0
2009-11-24 02:05:00,81.995,82.01,81.94,81.96,258700000.0
2009-11-24 02:06:00,81.96,81.985,81.945,81.975,251300000.0
2009-11-24 02:07:00,81.98,81.98,81.92,81.925,197500000.0
2009-11-24 02:08:00,81.93,81.945,81.91,81.925,241800000.0
2009-11-24 02:09:00,81.925,81.98,81.925,81.97,158500000.0
2009-11-24 02:10:00,81.97,81.985,81.93,81.935,137600000.0
2009-11-24 02:11:00,81.935,81.94,81.91,81.925,148900000.0
2009-11-24 02:12:00,81.925,81.945,81.925,81.935,239500000.0
2009-11-24 02:13:00,81.94,81.96,81.94,81.96,99400000.0
2009-11-24 02:14:00,81.96,81.975,81.945,81.96,152600000.0
2009-11-24 02:15:00,81.965,81.965,81.955,81.955,36800000.0
2009-11-24 02:16:00,81.955,81.955,81.955,81.955,57200000.0
2009-11-24 02:17:00,81.955,81.995,81.945,81.975,137600000.0
2009-11-24 02:18:00,81.98,81.985,81.96,81.96,56700000.0
2009-11-24 02:19:00,81.965,81.965,81.935,81.95,80600000.0
2009-11-24 02:20:00,81.955,81.96,81.945,81.96,35200000.0
2009-11-24 02:21:00,81.96,81.965,81.92,81.925,64900000.0
2009-11-24 02:22:00,81.93,81.94,81.925,81.935,165800000.0
2009-11-24 02:23:00,81.935,81.94,81.935,81.94,7200000.0
2009-11-24 02:24:00,81.94,81.955,81.94,81.955,21600000.0
2009-11-24 02:25:00,81.955,81.97,81.945,81.96,81600000.0
2009-11-24 02:26:00,81.96,81.97,81.95,81.965,122200000.0
2009-11-24 02:27:00,81.965,81.97,81.95,81.97,98800000.0
2009-11-24 02:28:00,81.975,81.975,81.95,81.95,162400000.0
2009-11-24 02:29:00,81.96,81.97,81.96,81.97,49600000.0
2009-11-24 02:30:00,81.98,81.98,81.935,81.95,266600000.0
2009-11-24 02:31:00,81.95,81.955,81.925,81.93,203799999.0
2009-11-24 02:32:00,81.93,81.935,81.895,81.905,168700000.0
2009-11-24 02:33:00,81.9,81.92,81.9,81.91,132300000.0
2009-11-24 02:34:00,81.9,81.91,81.87,81.87,173000000.0
2009-11-24 02:35:00,81.87,81.88,81.855,81.865,176000000.0
2009-11-24 02:36:00,81.865,81.875,81.86,81.86,172900000.0
2009-11-24 02:37:00,81.86,81.865,81.83,81.84,289600000.0
2009-11-24 02:38:00,81.84,81.865,81.84,81.865,201800000.0
2009-11-24 02:39:00,81.865,81.87,81.85,81.865,90500000.0
2009-11-24 02:40:00,81.865,81.87,81.84,81.85,80000000.0
2009-11-24 02:41:00,81.845,81.845,81.83,81.84,120600000.0
2009-11-24 02:42:00,81.835,81.845,81.825,81.83,67300000.0
2009-11-24 02:43:00,81.835,81.855,81.83,81.835,76800000.0
2009-11-24 02:44:00,81.835,81.875,81.835,81.875,79200000.0
2009-11-24 02:45:00,81.875,81.885,81.86,81.88,94000000.0
2009-11-24 02:46:00,81.88,81.91,81.88,81.91,91200000.0
2009-11-24 02:47:00,81.91,81.92,81.9,81.915,82000000.0
2009-11-24 02:48:00,81.915,81.915,81.855,81.885,254800000.0
2009-11-24 02:49:00,81.89,81.89,81.835,81.855,327800000.0
2009-11-24 02:50:00,81.855,81.87,81.855,81.865,96800000.0
2009-11-24 02:51:00,81.865,81.885,81.865,81.865,98000000.0
2009-11-24 02:52:00,81.86,81.865,81.845,81.855,63600000.0
2009-11-24 02:53:00,81.85,81.875,81.825,81.825,161900000.0
2009-11-24 02:54:00,81.825,81.85,81.81,81.835,351800004.0
2009-11-24 02:55:00,81.83,81.87,81.815,81.87,289200000.0
2009-11-24 02:56:00,81.87,81.885,81.83,81.85,258000000.0
2009-11-24 02:57:00,81.85,81.85,81.795,81.805,254200000.0
2009-11-24 02:58:00,81.805,81.855,81.805,81.82,230000000.0
2009-11-24 02:59:00,81.82,81.875,81.82,81.85,152600000.0
2009-11-24 03:00:00,81.85,81.88,81.835,81.845,219200000.0
2009-11-24 03:01:00,81.845,81.875,81.84,81.875,198700000.0
2009-11-24 03:02:00,81.86,81.9,81.845,81.9,107400000.0
2009-11-24 03:03:00,81.89,81.895,81.885,81.895,36800000.0
2009-11-24 03:04:00,81.9,81.925,81.885,81.92,166199999.0
2009-11-24 03:05:00,81.92,81.945,81.92,81.935,240800000.0
2009-11-24 03:06:00,81.935,81.935,81.905,81.905,92600000.0
2009-11-24 03:07:00,81.91,81.91,81.86,81.86,97700000.0
2009-11-24 03:08:00,81.86,81.88,81.86,81.86,195600000.0
2009-11-24 03:09:00,81.86,81.89,81.86,81.89,112300000.0
2009-11-24 03:10:00,81.89,81.895,81.88,81.89,117900000.0
2009-11-24 03:11:00,81.89,81.905,81.885,81.89,88000000.0
2009-11-24 03:12:00,81.885,81.9,81.875,81.895,128000000.0
2009-11-24 03:13:00,81.89,81.89,81.865,81.88,89600000.0
2009-11-24 03:14:00,81.88,81.905,81.875,81.905,131200000.0
2009-11-24 03:15:00,81.9,81.93,81.9,81.905,182400000.0
2009-11-24 03:16:00,81.905,81.925,81.88,81.925,228900000.0
2009-11-24 03:17:00,81.925,81.96,81.915,81.945,115200000.0
2009-11-24 03:18:00,81.95,81.95,81.935,81.945,73800000.0
2009-11-24 03:19:00,81.945,81.945,81.935,81.935,48000000.0
2009-11-24 03:20:00,81.935,81.935,81.91,81.92,69200000.0
2009-11-24 03:21:00,81.92,81.92,81.905,81.905,97000000.0
2009-11-24 03:22:00,81.905,81.915,81.9,81.915,77700000.0
2009-11-24 03:23:00,81.915,81.92,81.905,81.915,30800000.0
2009-11-24 03:24:00,81.915,81.935,81.915,81.93,173800000.0
2009-11-24 03:25:00,81.94,81.94,81.93,81.93,46900000.0
2009-11-24 03:26:00,81.93,81.93,81.925,81.93,30400000.0
2009-11-24 03:27:00,81.93,81.93,81.92,81.93,39200000.0
2009-11-24 03:28:00,81.925,81.93,81.92,81.925,16100000.0
2009-11-24 03:29:00,81.915,81.925,81.915,81.925,101600000.0
2009-11-24 03:30:00,81.925,81.925,81.915,81.915,55600000.0
2009-11-24 03:31:00,81.915,81.92,81.915,81.92,17600000.0
2009-11-24 03:32:00,81.915,81.92,81.9,81.9,54600000.0
2009-11-24 03:33:00,81.9,81.905,81.895,81.895,164200000.0
2009-11-24 03:34:00,81.905,81.905,81.895,81.895,27200000.0
2009-11-24 03:35:00,81.895,81.895,81.875,81.89,44000000.0
2009-11-24 03:36:00,81.885,81.9,81.85,81.88,133200000.0
2009-11-24 03:37:00,81.88,81.885,81.85,81.855,81900000.0
2009-11-24 03:38:00,81.855,81.855,81.845,81.85,42600000.0
2009-11-24 03:39:00,81.845,81.855,81.845,81.855,35200000.0
2009-11-24 03:40:00,81.855,81.87,81.85,81.87,69600000.0
2009-11-24 03:41:00,81.87,81.875,81.85,81.855,80100000.0
2009-11-24 03:42:00,81.855,81.88,81.855,81.865,109800000.0
2009-11-24 03:43:00,81.865,81.87,81.86,81.87,92800002.0
2009-11-24 03:44:00,81.87,81.885,81.865,81.885,61600000.0
2009-11-24 03:45:00,81.885,81.895,81.88,81.88,87200000.0
2009-11-24 03:46:00,81.88,81.88,81.87,81.87,48000000.0
2009-11-24 03:47:00,81.87,81.87,81.855,81.855,102800000.0
2009-11-24 03:48:00,81.865,81.87,81.86,81.86,20800000.0
2009-11-24 03:49:00,81.86,81.86,81.86,81.86,2400000.0
2009-11-24 03:50:00,81.865,81.865,81.85,81.86,30400000.0
2009-11-24 03:51:00,81.86,81.86,81.85,81.855,40900000.0
2009-11-24 03:52:00,81.855,81.855,81.82,81.825,130700000.0
2009-11-24 03:53:00,81.825,81.835,81.82,81.825,83600000.0
2009-11-24 03:54:00,81.82,81.84,81.82,81.835,97399999.0
2009-11-24 03:55:00,81.83,81.83,81.795,81.81,270600000.0
2009-11-24 03:56:00,81.815,81.815,81.795,81.81,224600000.0
2009-11-24 03:57:00,81.81,81.81,81.8,81.8,77600000.0
2009-11-24 03:58:00,81.8,81.8,81.775,81.795,297100001.0
2009-11-24 03:59:00,81.79,81.815,81.775,81.785,537600000.0
2009-11-24 04:00:00,81.78,81.785,81.745,81.755,314800000.0
2009-11-24 04:01:00,81.76,81.77,81.75,81.76,181200000.0
2009-11-24 04:02:00,81.77,81.77,81.755,81.765,89900000.0
2009-11-24 04:03:00,81.765,81.78,81.765,81.775,227200000.0
2009-11-24 04:04:00,81.78,81.795,81.765,81.79,188200000.0
2009-11-24 04:05:00,81.79,81.79,81.77,81.78,130000000.0
2009-11-24 04:06:00,81.785,81.79,81.775,81.79,38600000.0
2009-11-24 04:07:00,81.79,81.825,81.79,81.825,79600000.0
2009-11-24 04:08:00,81.825,81.84,81.82,81.84,75200000.0
2009-11-24 04:09:00,81.84,81.84,81.835,81.835,61000000.0
2009-11-24 04:10:00,81.84,81.855,81.84,81.85,49000000.0
2009-11-24 04:11:00,81.85,81.855,81.845,81.855,94800000.0
2009-11-24 04:12:00,81.85,81.85,81.83,81.835,79200000.0
2009-11-24 04:13:00,81.835,81.85,81.835,81.845,75300000.0
2009-11-24 04:14:00,81.85,81.85,81.845,81.85,31200000.0
2009-11-24 04:15:00,81.855,81.855,81.85,81.855,53600000.0
2009-11-24 04:16:00,81.855,81.86,81.855,81.855,32000000.0
2009-11-24 04:17:00,81.85,81.86,81.85,81.85,76000000.0
2009-11-24 04:18:00,81.845,81.85,81.845,81.85,36000000.0
2009-11-24 04:19:00,81.85,81.86,81.845,81.855,99200000.0
2009-11-24 04:20:00,81.855,81.855,81.85,81.855,76000000.0
2009-11-24 04:21:00,81.855,81.855,81.85,81.855,26400000.0
2009-11-24 04:22:00,81.855,81.88,81.855,81.865,94400000.0
2009-11-24 04:23:00,81.87,81.9,81.87,81.9,69600000.0
2009-11-24 04:24:00,81.9,81.9,81.89,81.9,77600000.0
2009-11-24 04:25:00,81.9,81.91,81.89,81.905,89600000.0
2009-11-24 04:26:00,81.915,81.92,81.9,81.915,72300000.0
2009-11-24 04:27:00,81.905,81.915,81.9,81.9,116600000.0
2009-11-24 04:28:00,81.905,81.91,81.885,81.885,123600000.0
2009-11-24 04:29:00,81.89,81.89,81.885,81.885,22400000.0
2009-11-24 04:30:00,81.89,81.895,81.885,81.895,24000000.0
2009-11-24 04:31:00,81.895,81.905,81.89,81.9,75400000.0
2009-11-24 04:32:00,81.9,81.91,81.9,81.9,57000000.0
2009-11-24 04:33:00,81.91,81.92,81.905,81.915,102400000.0
2009-11-24 04:34:00,81.925,81.94,81.92,81.93,180200000.0
2009-11-24 04:35:00,81.925,81.93,81.91,81.91,269500000.0
2009-11-24 04:36:00,81.92,81.94,81.905,81.93,291700000.0
2009-11-24 04:37:00,81.94,81.955,81.925,81.955,188600000.0
2009-11-24 04:38:00,81.955,81.96,81.945,81.95,157600000.0
2009-11-24 04:39:00,81.945,81.97,81.94,81.965,184800000.0
2009-11-24 04:40:00,81.96,81.99,81.955,81.975,161200000.0
2009-11-24 04:41:00,81.975,81.985,81.965,81.975,159100000.0
2009-11-24 04:42:00,81.975,81.975,81.93,81.93,128500000.0
2009-11-24 04:43:00,81.93,81.935,81.9,81.905,279199999.0
2009-11-24 04:44:00,81.91,81.915,81.905,81.905,54400000.0
2009-11-24 04:45:00,81.905,81.915,81.895,81.905,116400000.0
2009-11-24 04:46:00,81.905,81.91,81.885,81.9,111800000.0
2009-11-24 04:47:00,81.9,81.905,81.885,81.905,103000000.0
2009-11-24 04:48:00,81.9,81.905,81.88,81.89,99000000.0
2009-11-24 04:49:00,81.885,81.9,81.885,81.89,158400000.0
2009-11-24 04:50:00,81.89,81.89,81.88,81.88,43600000.0
2009-11-24 04:51:00,81.88,81.885,81.865,81.875,66200000.0
2009-11-24 04:52:00,81.875,81.885,81.87,81.885,62800000.0
2009-11-24 04:53:00,81.89,81.89,81.86,81.87,151700000.0
2009-11-24 04:54:00,81.87,81.875,81.845,81.845,159799999.0
2009-11-24 04:55:00,81.845,81.855,81.845,81.855,73600000.0
2009-11-24 04:56:00,81.855,81.87,81.855,81.87,51200000.0
2009-11-24 04:57:00,81.865,81.875,81.865,81.865,70400000.0
2009-11-24 04:58:00,81.865,81.865,81.855,81.865,66400000.0
2009-11-24 04:59:00,81.86,81.865,81.855,81.86,85900000.0
2009-11-24 05:00:00,81.86,81.865,81.855,81.855,20800000.0
2009-11-24 05:01:00,81.86,81.86,81.85,81.85,50400000.0
2009-11-24 05:02:00,81.855,81.855,81.845,81.845,36000000.0
2009-11-24 05:03:00,81.845,81.85,81.845,81.845,67200000.0
2009-11-24 05:04:00,81.845,81.875,81.845,81.875,108000000.0
2009-11-24 05:05:00,81.875,81.88,81.865,81.88,132100000.0
2009-11-24 05:06:00,81.875,81.9,81.875,81.895,133600000.0
2009-11-24 05:07:00,81.9,81.925,81.895,81.92,94400000.0
2009-11-24 05:08:00,81.92,81.93,81.905,81.93,123200000.0
2009-11-24 05:09:00,81.93,81.95,81.915,81.92,118400000.0
2009-11-24 05:10:00,81.92,81.945,81.92,81.93,112800000.0
2009-11-24 05:11:00,81.93,81.945,81.925,81.945,75200000.0
2009-11-24 05:12:00,81.94,81.94,81.925,81.925,53600000.0
2009-11-24 05:13:00,81.92,81.92,81.9,81.915,73600000.0
2009-11-24 05:14:00,81.905,81.91,81.87,81.87,335800000.0
2009-11-24 05:15:00,81.875,81.885,81.865,81.87,133700000.0
2009-11-24 05:16:00,81.87,81.87,81.865,81.865,55200000.0
2009-11-24 05:17:00,81.865,81.87,81.84,81.86,210500000.0
2009-11-24 05:18:00,81.86,81.865,81.835,81.845,193600000.0
2009-11-24 05:19:00,81.845,81.845,81.795,81.805,240800000.0
2009-11-24 05:20:00,81.805,81.835,81.795,81.835,133600000.0
2009-11-24 05:21:00,81.835,81.835,81.8,81.8,172800000.0
2009-11-24 05:22:00,81.805,81.825,81.8,81.805,87000000.0
2009-11-24 05:23:00,81.81,81.82,81.78,81.79,226100000.0
2009-11-24 05:24:00,81.79,81.825,81.79,81.815,215400000.0
2009-11-24 05:25:00,81.815,81.82,81.805,81.81,112400000.0
2009-11-24 05:26:00,81.805,81.81,81.8,81.81,61600000.0
2009-11-24 05:27:00,81.805,81.83,81.805,81.83,63600000.0
2009-11-24 05:28:00,81.83,81.845,81.83,81.835,168200000.0
2009-11-24 05:29:00,81.83,81.835,81.82,81.825,155200000.0
2009-11-24 05:30:00,81.83,81.83,81.8,81.805,151400000.0
2009-11-24 05:31:00,81.805,81.81,81.805,81.805,15200000.0
2009-11-24 05:32:00,81.805,81.805,81.79,81.795,110600000.0
2009-11-24 05:33:00,81.795,81.795,81.735,81.74,209000000.0
2009-11-24 05:34:00,81.74,81.76,81.73,81.75,184800000.0
2009-11-24 05:35:00,81.75,81.75,81.715,81.74,116800000.0
2009-11-24 05:36:00,81.74,81.77,81.735,81.76,142400000.0
2009-11-24 05:37:00,81.76,81.77,81.76,81.765,20000000.0
2009-11-24 05:38:00,81.765,81.77,81.75,81.75,41600000.0
2009-11-24 05:39:00,81.745,81.76,81.745,81.76,40000000.0
2009-11-24 05:40:00,81.76,81.82,81.76,81.795,204000000.0
2009-11-24 05:41:00,81.795,81.8,81.78,81.78,22400000.0
2009-11-24 05:42:00,81.78,81.78,81.76,81.775,221800000.0
2009-11-24 05:43:00,81.78,81.79,81.775,81.78,69600000.0
2009-11-24 05:44:00,81.785,81.785,81.77,81.77,32000000.0
2009-11-24 05:45:00,81.77,81.77,81.77,81.77,41100000.0
2009-11-24 05:46:00,81.77,81.785,81.77,81.775,37600000.0
2009-11-24 05:47:00,81.78,81.78,81.78,81.78,7200000.0
2009-11-24 05:48:00,81.78,81.79,81.78,81.79,31200000.0
2009-11-24 05:49:00,81.79,81.81,81.79,81.795,56800000.0
2009-11-24 05:50:00,81.795,81.8,81.79,81.795,48000000.0
2009-11-24 05:51:00,81.8,81.815,81.79,81.815,97000000.0
2009-11-24 05:52:00,81.815,81.815,81.805,81.81,7200000.0
2009-11-24 05:53:00,81.805,81.825,81.8,81.805,56000000.0
2009-11-24 05:54:00,81.805,81.82,81.805,81.82,98400000.0
2009-11-24 05:55:00,81.82,81.825,81.805,81.81,117600000.0
2009-11-24 05:56:00,81.805,81.805,81.8,81.805,28000000.0
2009-11-24 05:57:00,81.805,81.81,81.805,81.81,15200000.0
2009-11-24 05:58:00,81.815,81.83,81.815,81.825,109600000.0
2009-11-24 05:59:00,81.825,81.825,81.82,81.825,56800000.0
2009-11-24 06:00:00,81.825,81.83,81.815,81.82,68800000.0
2009-11-24 06:01:00,81.825,81.835,81.825,81.835,36800000.0
2009-11-24 06:02:00,81.835,81.845,81.82,81.845,133700000.0
2009-11-24 06:03:00,81.845,81.845,81.825,81.83,77600000.0
2009-11-24 06:04:00,81.83,81.83,81.795,81.805,167800000.0
2009-11-24 06:05:00,81.805,81.81,81.795,81.81,83400000.0
2009-11-24 06:06:00,81.81,81.81,81.775,81.775,85400000.0
2009-11-24 06:07:00,81.78,81.78,81.775,81.775,34400000.0
2009-11-24 06:08:00,81.77,81.815,81.765,81.81,124200000.0
2009-11-24 06:09:00,81.81,81.815,81.795,81.8,152800000.0
2009-11-24 06:10:00,81.8,81.8,81.79,81.79,24000000.0
2009-11-24 06:11:00,81.795,81.82,81.78,81.81,223800000.0
2009-11-24 06:12:00,81.81,81.835,81.8,81.825,227300000.0
2009-11-24 06:13:00,81.825,81.845,81.805,81.82,152000000.0
2009-11-24 06:14:00,81.82,81.82,81.795,81.82,201200000.0
2009-11-24 06:15:00,81.82,81.825,81.815,81.825,49600000.0
2009-11-24 06:16:00,81.83,81.835,81.83,81.83,24200000.0
2009-11-24 06:17:00,81.84,81.84,81.83,81.835,77200000.0
2009-11-24 06:18:00,81.835,81.845,81.825,81.84,125100000.0
2009-11-24 06:19:00,81.84,81.865,81.825,81.855,191000000.0
2009-11-24 06:20:00,81.875,81.905,81.865,81.895,198800000.0
2009-11-24 06:21:00,81.895,81.905,81.855,81.855,222000000.0
2009-11-24 06:22:00,81.855,81.88,81.855,81.88,74600000.0
2009-11-24 06:23:00,81.87,81.885,81.845,81.86,132900000.0
2009-11-24 06:24:00,81.86,81.865,81.825,81.86,213500000.0
2009-11-24 06:25:00,81.855,81.86,81.85,81.85,106400000.0
2009-11-24 06:26:00,81.845,81.87,81.845,81.87,103400000.0
2009-11-24 06:27:00,81.865,81.88,81.865,81.875,67400000.0
2009-11-24 06:28:00,81.88,81.89,81.87,81.875,167000000.0
2009-11-24 06:29:00,81.875,81.88,81.87,81.88,116000000.0
2009-11-24 06:30:00,81.875,81.875,81.86,81.865,53600000.0
2009-11-24 06:31:00,81.855,81.875,81.855,81.855,107800000.0
2009-11-24 06:32:00,81.855,81.875,81.85,81.865,97000000.0
2009-11-24 06:33:00,81.865,81.885,81.865,81.87,195000000.0
2009-11-24 06:34:00,81.87,81.87,81.855,81.865,91800000.0
2009-11-24 06:35:00,81.865,81.88,81.865,81.875,114600000.0
2009-11-24 06:36:00,81.875,81.88,81.87,81.88,69800000.0
2009-11-24 06:37:00,81.88,81.89,81.865,81.885,113600000.0
2009-11-24 06:38:00,81.885,81.885,81.855,81.855,65600000.0
2009-11-24 06:39:00,81.855,81.855,81.845,81.85,40200000.0
2009-11-24 06:40:00,81.855,81.86,81.83,81.84,148800000.0
2009-11-24 06:41:00,81.835,81.85,81.83,81.84,125600000.0
2009-11-24 06:42:00,81.84,81.84,81.835,81.84,44800000.0
2009-11-24 06:43:00,81.84,81.845,81.835,81.845,68800000.0
2009-11-24 06:44:00,81.845,81.845,81.825,81.845,88800000.0
2009-11-24 06:45:00,81.845,81.845,81.83,81.835,68000000.0
2009-11-24 06:46:00,81.845,81.86,81.84,81.855,57600000.0
2009-11-24 06:47:00,81.855,81.89,81.845,81.88,143800000.0
2009-11-24 06:48:00,81.88,81.895,81.865,81.895,307000000.0
2009-11-24 06:49:00,81.895,81.895,81.87,81.885,164400000.0
2009-11-24 06:50:00,81.885,81.885,81.86,81.87,123700000.0
2009-11-24 06:51:00,81.87,81.9,81.87,81.895,86600000.0
2009-11-24 06:52:00,81.895,81.905,81.885,81.905,157800000.0
2009-11-24 06:53:00,81.905,81.905,81.895,81.9,116800000.0
2009-11-24 06:54:00,81.9,81.925,81.9,81.905,94000000.0
2009-11-24 06:55:00,81.91,81.915,81.905,81.91,30400000.0
2009-11-24 06:56:00,81.915,81.915,81.905,81.915,36000000.0
2009-11-24 06:57:00,81.915,81.96,81.905,81.96,217999999.0
2009-11-24 06:58:00,81.96,81.96,81.935,81.935,126400000.0
2009-11-24 06:59:00,81.935,81.94,81.925,81.925,122000000.0
2009-11-24 07:00:00,81.925,81.93,81.91,81.91,117600000.0
2009-11-24 07:01:00,81.91,81.91,81.89,81.895,108000000.0
2009-11-24 07:02:00,81.895,81.895,81.875,81.88,109200000.0
2009-11-24 07:03:00,81.875,81.895,81.875,81.89,105000000.0
2009-11-24 07:04:00,81.895,81.915,81.89,81.895,132900000.0
2009-11-24 07:05:00,81.895,81.915,81.86,81.875,241200000.0
2009-11-24 07:06:00,81.87,81.9,81.87,81.89,172200000.0
2009-11-24 07:07:00,81.89,81.895,81.865,81.87,162800000.0
2009-11-24 07:08:00,81.885,81.9,81.875,81.9,39800000.0
2009-11-24 07:09:00,81.9,81.9,81.88,81.895,62800000.0
2009-11-24 07:10:00,81.895,81.905,81.88,81.885,62700000.0
2009-11-24 07:11:00,81.885,81.895,81.88,81.895,48100000.0
2009-11-24 07:12:00,81.895,81.915,81.89,81.895,215600000.0
2009-11-24 07:13:00,81.895,81.93,81.895,81.92,132000000.0
2009-11-24 07:14:00,81.92,81.95,81.915,81.94,140200000.0
2009-11-24 07:15:00,81.935,81.94,81.915,81.935,116800000.0
2009-11-24 07:16:00,81.94,81.945,81.905,81.92,217600000.0
2009-11-24 07:17:00,81.92,81.935,81.905,81.935,119200000.0
2009-11-24 07:18:00,81.94,81.94,81.875,81.895,155800000.0
2009-11-24 07:19:00,81.885,81.9,81.885,81.885,146300000.0
2009-11-24 07:20:00,81.885,81.905,81.885,81.885,188200000.0
2009-11-24 07:21:00,81.885,81.895,81.86,81.88,188400000.0
2009-11-24 07:22:00,81.87,81.88,81.815,81.835,107400000.0
2009-11-24 07:23:00,81.825,81.855,81.81,81.83,417300000.0
2009-11-24 07:24:00,81.825,81.86,81.825,81.86,132200000.0
2009-11-24 07:25:00,81.86,81.87,81.845,81.855,229000001.0
2009-11-24 07:26:00,81.85,81.86,81.83,81.84,156200000.0
2009-11-24 07:27:00,81.84,81.85,81.835,81.845,128000000.0
2009-11-24 07:28:00,81.845,81.85,81.835,81.85,192600000.0
2009-11-24 07:29:00,81.855,81.865,81.85,81.855,79800000.0
2009-11-24 07:30:00,81.855,81.875,81.82,81.82,268300000.0
2009-11-24 07:31:00,81.825,81.845,81.815,81.845,152000000.0
2009-11-24 07:32:00,81.84,81.855,81.84,81.845,86400000.0
2009-11-24 07:33:00,81.85,81.855,81.845,81.855,56000000.0
2009-11-24 07:34:00,81.85,81.85,81.805,81.815,156000000.0
2009-11-24 07:35:00,81.815,81.83,81.79,81.825,251400000.0
2009-11-24 07:36:00,81.82,81.82,81.78,81.785,178200000.0
2009-11-24 07:37:00,81.785,81.8,81.77,81.785,261700000.0
2009-11-24 07:38:00,81.785,81.785,81.755,81.76,168800000.0
2009-11-24 07:39:00,81.76,81.775,81.73,81.73,185200000.0
2009-11-24 07:40:00,81.735,81.745,81.715,81.73,225400000.0
2009-11-24 07:41:00,81.735,81.775,81.73,81.755,185500000.0
2009-11-24 07:42:00,81.755,81.76,81.74,81.745,168600000.0
2009-11-24 07:43:00,81.75,81.75,81.72,81.72,89200000.0
2009-11-24 07:44:00,81.725,81.745,81.72,81.74,177600000.0
2009-11-24 07:45:00,81.74,81.74,81.66,81.7,414400000.0
2009-11-24 07:46:00,81.7,81.705,81.68,81.705,169600000.0
2009-11-24 07:47:00,81.705,81.705,81.665,81.68,210500000.0
2009-11-24 07:48:00,81.68,81.7,81.68,81.695,62600000.0
2009-11-24 07:49:00,81.69,81.71,81.68,81.7,132000000.0
2009-11-24 07:50:00,81.7,81.705,81.655,81.66,333600000.0
2009-11-24 07:51:00,81.665,81.695,81.665,81.675,133200000.0
2009-11-24 07:52:00,81.675,81.675,81.615,81.615,563500001.0
2009-11-24 07:53:00,81.615,81.65,81.605,81.62,336200000.0
2009-11-24 07:54:00,81.62,81.64,81.62,81.64,144400000.0
2009-11-24 07:55:00,81.635,81.665,81.63,81.655,329800000.0
2009-11-24 07:56:00,81.655,81.67,81.655,81.67,344400000.0
2009-11-24 07:57:00,81.67,81.68,81.665,81.665,147600000.0
2009-11-24 07:58:00,81.67,81.68,81.65,81.675,310400000.0
2009-11-24 07:59:00,81.68,81.69,81.64,81.665,218000000.0
2009-11-24 08:00:00,81.665,81.7,81.655,81.695,168700000.0
2009-11-24 08:01:00,81.7,81.715,81.7,81.715,271800000.0
2009-11-24 08:02:00,81.715,81.735,81.71,81.725,157600000.0
2009-11-24 08:03:00,81.725,81.725,81.7,81.705,178000000.0
2009-11-24 08:04:00,81.705,81.705,81.685,81.695,180000000.0
2009-11-24 08:05:00,81.7,81.715,81.67,81.685,140000000.0
2009-11-24 08:06:00,81.685,81.695,81.67,81.675,118100000.0
2009-11-24 08:07:00,81.685,81.695,81.655,81.675,106500000.0
2009-11-24 08:08:00,81.675,81.685,81.65,81.65,168600000.0
2009-11-24 08:09:00,81.65,81.65,81.63,81.63,175200000.0
2009-11-24 08:10:00,81.63,81.63,81.575,81.585,192300000.0
2009-11-24 08:11:00,81.585,81.59,81.555,81.58,330400000.0
2009-11-24 08:12:00,81.575,81.59,81.555,81.555,236000000.0
2009-11-24 08:13:00,81.55,81.55,81.515,81.515,786200001.0
2009-11-24 08:14:00,81.525,81.54,81.515,81.52,318600000.0
2009-11-24 08:15:00,81.52,81.525,81.505,81.515,156299999.0
2009-11-24 08:16:00,81.515,81.53,81.5,81.505,209000000.0
2009-11-24 08:17:00,81.505,81.515,81.495,81.505,203000000.0
2009-11-24 08:18:00,81.51,81.535,81.505,81.515,203800000.0
2009-11-24 08:19:00,81.515,81.55,81.51,81.54,158600000.0
2009-11-24 08:20:00,81.545,81.545,81.525,81.535,120000000.0
2009-11-24 08:21:00,81.535,81.545,81.5,81.51,194000000.0
2009-11-24 08:22:00,81.51,81.515,81.5,81.515,126600000.0
2009-11-24 08:23:00,81.515,81.515,81.5,81.515,87000000.0
2009-11-24 08:24:00,81.515,81.525,81.505,81.525,137000000.0
2009-11-24 08:25:00,81.515,81.525,81.505,81.515,99800000.0
2009-11-24 08:26:00,81.515,81.525,81.515,81.52,132300000.0
2009-11-24 08:27:00,81.525,81.525,81.505,81.505,115300000.0
2009-11-24 08:28:00,81.51,81.515,81.485,81.495,177400000.0
2009-11-24 08:29:00,81.5,81.52,81.49,81.51,91400000.0
2009-11-24 08:30:00,81.505,81.505,81.47,81.47,276000000.0
2009-11-24 08:31:00,81.47,81.505,81.47,81.495,110200000.0
2009-11-24 08:32:00,81.49,81.505,81.485,81.485,117000000.0
2009-11-24 08:33:00,81.485,81.49,81.475,81.485,173200000.0
2009-11-24 08:34:00,81.485,81.49,81.425,81.43,261100000.0
2009-11-24 08:35:00,81.43,81.43,81.37,81.385,265200000.0
2009-11-24 08:36:00,81.385,81.385,81.3,81.305,412200000.0
2009-11-24 08:37:00,81.295,81.325,81.29,81.315,155600000.0
2009-11-24 08:38:00,81.315,81.315,81.28,81.28,275400000.0
2009-11-24 08:39:00,81.28,81.28,81.255,81.275,327700000.0
2009-11-24 08:40:00,81.275,81.305,81.27,81.27,309800000.0
2009-11-24 08:41:00,81.27,81.285,81.215,81.23,288700000.0
2009-11-24 08:42:00,81.23,81.265,81.215,81.265,287400000.0
2009-11-24 08:43:00,81.265,81.325,81.26,81.32,282200000.0
2009-11-24 08:44:00,81.315,81.34,81.315,81.33,205600000.0
2009-11-24 08:45:00,81.33,81.35,81.32,81.325,252600000.0
2009-11-24 08:46:00,81.33,81.335,81.29,81.305,336700000.0
2009-11-24 08:47:00,81.305,81.36,81.3,81.36,171000000.0
2009-11-24 08:48:00,81.355,81.365,81.33,81.335,253500000.0
2009-11-24 08:49:00,81.33,81.35,81.315,81.35,273800000.0
2009-11-24 08:50:00,81.35,81.365,81.335,81.355,123200000.0
2009-11-24 08:51:00,81.35,81.37,81.35,81.355,161600000.0
2009-11-24 08:52:00,81.355,81.355,81.33,81.335,147400000.0
2009-11-24 08:53:00,81.335,81.335,81.32,81.33,102200000.0
2009-11-24 08:54:00,81.33,81.345,81.295,81.295,184800000.0
2009-11-24 08:55:00,81.3,81.325,81.295,81.305,135300000.0
2009-11-24 08:56:00,81.305,81.315,81.295,81.315,78200000.0
2009-11-24 08:57:00,81.315,81.315,81.305,81.315,85600000.0
2009-11-24 08:58:00,81.315,81.32,81.3,81.315,196500000.0
2009-11-24 08:59:00,81.32,81.33,81.315,81.315,103100000.0
2009-11-24 09:00:00,81.31,81.345,81.305,81.32,153400000.0
2009-11-24 09:01:00,81.32,81.32,81.28,81.29,223700000.0
2009-11-24 09:02:00,81.29,81.325,81.275,81.31,370700000.0
2009-11-24 09:03:00,81.31,81.325,81.28,81.295,266000000.0
2009-11-24 09:04:00,81.295,81.315,81.27,81.29,352400000.0
2009-11-24 09:05:00,81.29,81.295,81.265,81.265,240900000.0
2009-11-24 09:06:00,81.265,81.275,81.23,81.24,265199999.0
2009-11-24 09:07:00,81.24,81.25,81.205,81.205,417600000.0
2009-11-24 09:08:00,81.2,81.22,81.19,81.22,512000000.0
2009-11-24 09:09:00,81.225,81.285,81.225,81.275,307300000.0
2009-11-24 09:10:00,81.275,81.275,81.25,81.275,330900000.0
2009-11-24 09:11:00,81.275,81.275,81.235,81.245,433200000.0
2009-11-24 09:12:00,81.245,81.26,81.18,81.215,392600000.0
2009-11-24 09:13:00,81.215,81.22,81.195,81.205,276200000.0
2009-11-24 09:14:00,81.205,81.215,81.17,81.18,320400000.0
2009-11-24 09:15:00,81.18,81.215,81.155,81.175,523500000.0
2009-11-24 09:16:00,81.175,81.175,81.09,81.125,432600000.0
2009-11-24 09:17:00,81.125,81.16,81.125,81.15,340600000.0
2009-11-24 09:18:00,81.15,81.16,81.09,81.12,435400000.0
2009-11-24 09:19:00,81.115,81.13,81.105,81.11,202000000.0
2009-11-24 09:20:00,81.11,81.125,81.08,81.08,289600000.0
2009-11-24 09:21:00,81.08,81.095,81.06,81.085,315400000.0
2009-11-24 09:22:00,81.085,81.15,81.085,81.145,427000000.0
2009-11-24 09:23:00,81.145,81.145,81.085,81.085,327200000.0
2009-11-24 09:24:00,81.08,81.095,81.025,81.035,328900000.0
2009-11-24 09:25:00,81.035,81.05,81.015,81.03,342800000.0
2009-11-24 09:26:00,81.03,81.03,81.005,81.02,276800000.0
2009-11-24 09:27:00,81.02,81.08,81.02,81.055,300700000.0
2009-11-24 09:28:00,81.055,81.1,81.055,81.09,222200000.0
2009-11-24 09:29:00,81.09,81.145,81.09,81.145,431300000.0
2009-11-24 09:30:00,81.15,81.15,81.1,81.105,419200000.0
2009-11-24 09:31:00,81.1,81.11,81.07,81.085,274000000.0
2009-11-24 09:32:00,81.085,81.085,81.05,81.05,244400000.0
2009-11-24 09:33:00,81.05,81.06,81.015,81.045,491600000.0
2009-11-24 09:34:00,81.04,81.04,81.0,81.015,375900000.0
2009-11-24 09:35:00,81.015,81.045,81.01,81.04,305800000.0
2009-11-24 09:36:00,81.04,81.075,81.04,81.065,249800000.0
2009-11-24 09:37:00,81.065,81.125,81.065,81.115,202600000.0
2009-11-24 09:38:00,81.115,81.145,81.115,81.145,204000000.0
2009-11-24 09:39:00,81.135,81.155,81.135,81.15,304300000.0
2009-11-24 09:40:00,81.16,81.175,81.15,81.17,232700000.0
2009-11-24 09:41:00,81.17,81.17,81.135,81.15,266000000.0
2009-11-24 09:42:00,81.145,81.155,81.135,81.135,527200000.0
2009-11-24 09:43:00,81.135,81.155,81.13,81.14,240200000.0
2009-11-24 09:44:00,81.145,81.17,81.115,81.12,495400000.0
2009-11-24 09:45:00,81.14,81.165,81.13,81.165,350600000.0
2009-11-24 09:46:00,81.16,81.215,81.16,81.205,398000000.0
2009-11-24 09:47:00,81.205,81.24,81.195,81.21,396200000.0
2009-11-24 09:48:00,81.21,81.23,81.2,81.23,176800000.0
2009-11-24 09:49:00,81.225,81.23,81.2,81.23,120200000.0
2009-11-24 09:50:00,81.225,81.265,81.22,81.26,260100000.0
2009-11-24 09:51:00,81.26,81.27,81.24,81.245,265900001.0
2009-11-24 09:52:00,81.245,81.245,81.22,81.23,144200000.0
2009-11-24 09:53:00,81.23,81.26,81.205,81.255,303400000.0
2009-11-24 09:54:00,81.25,81.265,81.245,81.245,372099999.0
2009-11-24 09:55:00,81.245,81.275,81.24,81.275,440600000.0
2009-11-24 09:56:00,81.275,81.285,81.255,81.27,571200000.0
2009-11-24 09:57:00,81.265,81.285,81.26,81.265,378200000.0
2009-11-24 09:58:00,81.265,81.285,81.255,81.26,522400002.0
2009-11-24 09:59:00,81.26,81.285,81.24,81.245,377700000.0
2009-11-24 10:00:00,81.25,81.255,81.18,81.18,486200000.0
2009-11-24 10:01:00,81.165,81.18,81.14,81.17,325300000.0
2009-11-24 10:02:00,81.17,81.2,81.165,81.195,133800000.0
2009-11-24 10:03:00,81.19,81.205,81.175,81.185,159600000.0
2009-11-24 10:04:00,81.18,81.18,81.13,81.16,282100000.0
2009-11-24 10:05:00,81.16,81.17,81.135,81.15,163700000.0
2009-11-24 10:06:00,81.155,81.17,81.145,81.165,173700000.0
2009-11-24 10:07:00,81.16,81.18,81.16,81.175,95300000.0
2009-11-24 10:08:00,81.175,81.175,81.13,81.15,136900000.0
2009-11-24 10:09:00,81.15,81.175,81.14,81.15,165200000.0
2009-11-24 10:10:00,81.15,81.2,81.15,81.195,161700000.0
2009-11-24 10:11:00,81.185,81.24,81.185,81.21,236000000.0
2009-11-24 10:12:00,81.21,81.265,81.21,81.245,383100000.0
2009-11-24 10:13:00,81.245,81.26,81.235,81.235,248500000.0
2009-11-24 10:14:00,81.24,81.275,81.24,81.265,114600000.0
2009-11-24 10:15:00,81.27,81.285,81.255,81.27,166600000.0
2009-11-24 10:16:00,81.265,81.265,81.195,81.195,232500000.0
2009-11-24 10:17:00,81.195,81.195,81.155,81.16,235900000.0
2009-11-24 10:18:00,81.15,81.185,81.145,81.18,304100000.0
2009-11-24 10:19:00,81.18,81.235,81.18,81.23,203000000.0
2009-11-24 10:20:00,81.235,81.245,81.215,81.225,318800000.0
2009-11-24 10:21:00,81.225,81.225,81.215,81.225,95200000.0
2009-11-24 10:22:00,81.225,81.225,81.205,81.22,138200000.0
2009-11-24 10:23:00,81.22,81.26,81.215,81.25,426500000.0
2009-11-24 10:24:00,81.25,81.295,81.25,81.295,223200000.0
2009-11-24 10:25:00,81.295,81.305,81.28,81.305,327600000.0
2009-11-24 10:26:00,81.305,81.305,81.285,81.29,173900000.0
2009-11-24 10:27:00,81.29,81.335,81.29,81.335,360800000.0
2009-11-24 10:28:00,81.33,81.33,81.29,81.3,309800000.0
2009-11-24 10:29:00,81.3,81.305,81.265,81.27,266000000.0
2009-11-24 10:30:00,81.27,81.31,81.27,81.3,333800000.0
2009-11-24 10:31:00,81.3,81.31,81.295,81.3,273000000.0
2009-11-24 10:32:00,81.3,81.31,81.27,81.27,264000000.0
2009-11-24 10:33:00,81.27,81.295,81.26,81.285,242800000.0
2009-11-24 10:34:00,81.285,81.285,81.255,81.275,178000000.0
2009-11-24 10:35:00,81.275,81.305,81.275,81.295,224200000.0
2009-11-24 10:36:00,81.295,81.315,81.29,81.295,167300000.0
2009-11-24 10:37:00,81.3,81.305,81.285,81.285,256600000.0
2009-11-24 10:38:00,81.285,81.29,81.265,81.275,407000003.0
2009-11-24 10:39:00,81.27,81.285,81.265,81.27,372800000.0
2009-11-24 10:40:00,81.27,81.29,81.26,81.275,245000000.0
2009-11-24 10:41:00,81.28,81.285,81.27,81.28,141500000.0
2009-11-24 10:42:00,81.28,81.305,81.275,81.28,367400000.0
2009-11-24 10:43:00,81.275,81.29,81.275,81.28,183400000.0
2009-11-24 10:44:00,81.28,81.28,81.265,81.265,261800000.0
2009-11-24 10:45:00,81.265,81.315,81.265,81.315,296700000.0
2009-11-24 10:46:00,81.31,81.325,81.31,81.315,113800000.0
2009-11-24 10:47:00,81.31,81.33,81.305,81.325,341000000.0
2009-11-24 10:48:00,81.325,81.38,81.325,81.37,200200000.0
2009-11-24 10:49:00,81.37,81.37,81.345,81.35,222400000.0
2009-11-24 10:50:00,81.345,81.365,81.345,81.355,162500000.0
2009-11-24 10:51:00,81.355,81.355,81.335,81.35,150900000.0
2009-11-24 10:52:00,81.35,81.365,81.34,81.345,234700000.0
2009-11-24 10:53:00,81.345,81.35,81.34,81.34,84200000.0
2009-11-24 10:54:00,81.34,81.365,81.34,81.36,119800000.0
2009-11-24 10:55:00,81.36,81.36,81.335,81.34,236100000.0
2009-11-24 10:56:00,81.33,81.345,81.32,81.345,233000000.0
2009-11-24 10:57:00,81.345,81.355,81.335,81.335,149600000.0
2009-11-24 10:58:00,81.335,81.345,81.325,81.34,155200000.0
2009-11-24 10:59:00,81.345,81.345,81.32,81.34,207200000.0
2009-11-24 11:00:00,81.335,81.395,81.325,81.395,442300000.0
2009-11-24 11:01:00,81.39,81.41,81.375,81.4,403700000.0
2009-11-24 11:02:00,81.4,81.44,81.395,81.43,286800000.0
2009-11-24 11:03:00,81.43,81.44,81.41,81.42,367400000.0
2009-11-24 11:04:00,81.425,81.425,81.365,81.37,311300000.0
2009-11-24 11:05:00,81.375,81.425,81.37,81.415,257000000.0
2009-11-24 11:06:00,81.42,81.435,81.39,81.39,197000000.0
2009-11-24 11:07:00,81.39,81.4,81.36,81.365,342000000.0
2009-11-24 11:08:00,81.365,81.375,81.345,81.355,282900000.0
2009-11-24 11:09:00,81.355,81.355,81.335,81.355,180600000.0
2009-11-24 11:10:00,81.355,81.38,81.35,81.37,384200000.0
2009-11-24 11:11:00,81.365,81.365,81.345,81.35,211200000.0
2009-11-24 11:12:00,81.35,81.35,81.35,81.35,11200000.0
2009-11-24 11:13:00,81.35,81.37,81.345,81.355,222700000.0
2009-11-24 11:14:00,81.355,81.37,81.35,81.36,171200000.0
2009-11-24 11:15:00,81.36,81.39,81.35,81.35,269800000.0
2009-11-24 11:16:00,81.355,81.37,81.345,81.365,374600000.0
2009-11-24 11:17:00,81.37,81.38,81.355,81.365,314600000.0
2009-11-24 11:18:00,81.365,81.38,81.365,81.375,201600000.0
2009-11-24 11:19:00,81.375,81.39,81.37,81.38,212800000.0
2009-11-24 11:20:00,81.38,81.405,81.375,81.405,328800001.0
2009-11-24 11:21:00,81.405,81.425,81.38,81.38,341800000.0
2009-11-24 11:22:00,81.385,81.395,81.355,81.37,253000000.0
2009-11-24 11:23:00,81.37,81.38,81.36,81.375,149400000.0
2009-11-24 11:24:00,81.375,81.38,81.345,81.36,412499999.0
2009-11-24 11:25:00,81.36,81.36,81.335,81.34,185200000.0
2009-11-24 11:26:00,81.345,81.35,81.335,81.35,77000000.0
2009-11-24 11:27:00,81.35,81.36,81.34,81.35,100000000.0
2009-11-24 11:28:00,81.35,81.375,81.345,81.375,90400000.0
2009-11-24 11:29:00,81.375,81.38,81.36,81.38,384600000.0
2009-11-24 11:30:00,81.385,81.4,81.38,81.39,207900001.0
2009-11-24 11:31:00,81.385,81.385,81.36,81.36,168399999.0
2009-11-24 11:32:00,81.36,81.385,81.355,81.375,191600000.0
2009-11-24 11:33:00,81.37,81.38,81.33,81.34,201000000.0
2009-11-24 11:34:00,81.34,81.36,81.33,81.34,265800000.0
2009-11-24 11:35:00,81.34,81.34,81.315,81.32,330900000.0
2009-11-24 11:36:00,81.32,81.325,81.3,81.315,243500000.0
2009-11-24 11:37:00,81.315,81.32,81.295,81.295,311900000.0
2009-11-24 11:38:00,81.29,81.3,81.285,81.3,358400000.0
2009-11-24 11:39:00,81.3,81.32,81.295,81.315,186400000.0
2009-11-24 11:40:00,81.31,81.34,81.305,81.34,211400001.0
2009-11-24 11:41:00,81.34,81.37,81.335,81.365,208500000.0
2009-11-24 11:42:00,81.365,81.385,81.355,81.37,177400000.0
2009-11-24 11:43:00,81.365,81.38,81.365,81.365,244800000.0
2009-11-24 11:44:00,81.365,81.365,81.345,81.345,205800000.0
2009-11-24 11:45:00,81.345,81.36,81.34,81.345,283600000.0
2009-11-24 11:46:00,81.34,81.345,81.335,81.335,156400000.0
2009-11-24 11:47:00,81.335,81.335,81.315,81.33,219200000.0
2009-11-24 11:48:00,81.335,81.355,81.33,81.345,142400000.0
2009-11-24 11:49:00,81.35,81.355,81.345,81.345,68400000.0
2009-11-24 11:50:00,81.345,81.35,81.34,81.34,81600000.0
2009-11-24 11:51:00,81.345,81.36,81.335,81.35,295400000.0
2009-11-24 11:52:00,81.35,81.355,81.335,81.345,178400000.0
2009-11-24 11:53:00,81.345,81.35,81.345,81.35,76800000.0
2009-11-24 11:54:00,81.35,81.355,81.345,81.345,84600000.0
2009-11-24 11:55:00,81.35,81.365,81.345,81.36,335800001.0
2009-11-24 11:56:00,81.355,81.355,81.335,81.34,212400000.0
2009-11-24 11:57:00,81.34,81.34,81.305,81.305,226000000.0
2009-11-24 11:58:00,81.305,81.35,81.305,81.35,232000000.0
2009-11-24 11:59:00,81.35,81.375,81.34,81.35,261400000.0
2009-11-24 12:00:00,81.355,81.39,81.325,81.335,413600000.0
2009-11-24 12:01:00,81.325,81.36,81.325,81.355,102400000.0
2009-11-24 12:02:00,81.36,81.38,81.355,81.375,228000000.0
2009-11-24 12:03:00,81.375,81.385,81.365,81.37,136000000.0
2009-11-24 12:04:00,81.375,81.395,81.375,81.38,183600000.0
2009-11-24 12:05:00,81.38,81.39,81.375,81.385,88400000.0
2009-11-24 12:06:00,81.385,81.385,81.38,81.385,87200000.0
2009-11-24 12:07:00,81.385,81.425,81.385,81.425,209800000.0
2009-11-24 12:08:00,81.42,81.465,81.415,81.455,339800000.0
2009-11-24 12:09:00,81.45,81.45,81.44,81.44,136900000.0
2009-11-24 12:10:00,81.44,81.45,81.435,81.44,260200000.0
2009-11-24 12:11:00,81.435,81.445,81.435,81.44,160000000.0
2009-11-24 12:12:00,81.44,81.44,81.405,81.425,250000000.0
2009-11-24 12:13:00,81.43,81.435,81.41,81.42,223300000.0
2009-11-24 12:14:00,81.415,81.445,81.415,81.435,235200000.0
2009-11-24 12:15:00,81.445,81.445,81.415,81.43,316000000.0
2009-11-24 12:16:00,81.43,81.435,81.42,81.43,181500000.0
2009-11-24 12:17:00,81.425,81.455,81.425,81.45,458000000.0
2009-11-24 12:18:00,81.45,81.52,81.45,81.51,289400000.0
2009-11-24 12:19:00,81.505,81.52,81.495,81.495,241200000.0
2009-11-24 12:20:00,81.495,81.495,81.485,81.485,269400000.0
2009-11-24 12:21:00,81.49,81.495,81.465,81.465,217000000.0
2009-11-24 12:22:00,81.475,81.515,81.465,81.5,312200000.0
2009-11-24 12:23:00,81.505,81.505,81.485,81.49,94200000.0
2009-11-24 12:24:00,81.49,81.495,81.48,81.49,99500000.0
2009-11-24 12:25:00,81.485,81.49,81.475,81.485,169200000.0
2009-11-24 12:26:00,81.48,81.505,81.475,81.49,381000000.0
2009-11-24 12:27:00,81.485,81.485,81.47,81.475,94600000.0
2009-11-24 12:28:00,81.475,81.475,81.455,81.455,66400000.0
2009-11-24 12:29:00,81.46,81.48,81.45,81.45,299200000.0
2009-11-24 12:30:00,81.45,81.455,81.445,81.455,278899999.0
2009-11-24 12:31:00,81.45,81.47,81.445,81.465,190200000.0
2009-11-24 12:32:00,81.465,81.475,81.46,81.465,252700000.0
2009-11-24 12:33:00,81.465,81.475,81.465,81.465,170600000.0
2009-11-24 12:34:00,81.475,81.485,81.47,81.475,105400000.0
2009-11-24 12:35:00,81.48,81.52,81.48,81.515,168900000.0
2009-11-24 12:36:00,81.515,81.535,81.505,81.53,259800000.0
2009-11-24 12:37:00,81.53,81.54,81.52,81.52,377600000.0
2009-11-24 12:38:00,81.525,81.525,81.515,81.525,334700001.0
2009-11-24 12:39:00,81.52,81.52,81.495,81.505,410800000.0
2009-11-24 12:40:00,81.505,81.53,81.505,81.515,228400000.0
2009-11-24 12:41:00,81.515,81.53,81.505,81.525,234600000.0
2009-11-24 12:42:00,81.53,81.55,81.52,81.54,608600000.0
2009-11-24 12:43:00,81.55,81.55,81.545,81.545,24200000.0
2009-11-24 12:44:00,81.545,81.545,81.525,81.53,326900000.0
2009-11-24 12:45:00,81.53,81.54,81.53,81.54,124400000.0
2009-11-24 12:46:00,81.535,81.56,81.53,81.56,355200000.0
2009-11-24 12:47:00,81.565,81.575,81.545,81.55,294100000.0
2009-11-24 12:48:00,81.545,81.55,81.53,81.535,416800000.0
2009-11-24 12:49:00,81.535,81.535,81.505,81.515,413100000.0
2009-11-24 12:50:00,81.515,81.52,81.51,81.51,240600000.0
2009-11-24 12:51:00,81.51,81.535,81.505,81.535,370400000.0
2009-11-24 12:52:00,81.535,81.55,81.52,81.52,222400000.0
2009-11-24 12:53:00,81.515,81.52,81.505,81.515,148600001.0
2009-11-24 12:54:00,81.515,81.515,81.495,81.5,123200000.0
2009-11-24 12:55:00,81.5,81.505,81.495,81.495,125500000.0
2009-11-24 12:56:00,81.495,81.495,81.485,81.49,57200000.0
2009-11-24 12:57:00,81.49,81.49,81.46,81.475,283100000.0
2009-11-24 12:58:00,81.475,81.49,81.47,81.47,147900000.0
2009-11-24 12:59:00,81.47,81.485,81.47,81.475,266000000.0
2009-11-24 13:00:00,81.475,81.475,81.445,81.445,375000000.0
2009-11-24 13:01:00,81.445,81.465,81.445,81.465,195400000.0
2009-11-24 13:02:00,81.455,81.47,81.455,81.455,164100000.0
2009-11-24 13:03:00,81.455,81.475,81.455,81.475,298300000.0
2009-11-24 13:04:00,81.475,81.505,81.465,81.495,258000000.0
2009-11-24 13:05:00,81.495,81.505,81.495,81.505,60400000.0
2009-11-24 13:06:00,81.505,81.51,81.48,81.49,352500001.0
2009-11-24 13:07:00,81.485,81.495,81.475,81.475,233200000.0
2009-11-24 13:08:00,81.48,81.48,81.465,81.465,135200002.0
2009-11-24 13:09:00,81.475,81.475,81.455,81.46,243200000.0
2009-11-24 13:10:00,81.46,81.495,81.46,81.49,127300000.0
2009-11-24 13:11:00,81.49,81.5,81.485,81.485,125200000.0
2009-11-24 13:12:00,81.485,81.51,81.485,81.485,175200000.0
2009-11-24 13:13:00,81.485,81.485,81.475,81.48,97700000.0
2009-11-24 13:14:00,81.485,81.485,81.475,81.475,145600000.0
2009-11-24 13:15:00,81.48,81.48,81.475,81.475,54400000.0
2009-11-24 13:16:00,81.475,81.475,81.46,81.475,138400000.0
2009-11-24 13:17:00,81.475,81.475,81.45,81.455,177800000.0
2009-11-24 13:18:00,81.455,81.465,81.445,81.455,114000000.0
2009-11-24 13:19:00,81.46,81.465,81.45,81.455,126800000.0
2009-11-24 13:20:00,81.455,81.46,81.455,81.455,65900000.0
2009-11-24 13:21:00,81.455,81.46,81.435,81.44,204100000.0
2009-11-24 13:22:00,81.44,81.44,81.425,81.425,214000000.0
2009-11-24 13:23:00,81.43,81.435,81.42,81.42,137600000.0
2009-11-24 13:24:00,81.425,81.435,81.41,81.415,268000000.0
2009-11-24 13:25:00,81.42,81.425,81.405,81.41,185100000.0
2009-11-24 13:26:00,81.41,81.42,81.41,81.415,50800000.0
2009-11-24 13:27:00,81.415,81.42,81.41,81.415,21000000.0
2009-11-24 13:28:00,81.42,81.42,81.395,81.4,70400000.0
2009-11-24 13:29:00,81.4,81.415,81.395,81.405,212900000.0
2009-11-24 13:30:00,81.405,81.415,81.405,81.415,194600000.0
2009-11-24 13:31:00,81.415,81.42,81.4,81.41,105400000.0
2009-11-24 13:32:00,81.41,81.41,81.39,81.395,174800000.0
2009-11-24 13:33:00,81.4,81.4,81.375,81.395,103500000.0
2009-11-24 13:34:00,81.395,81.405,81.39,81.405,226900000.0
2009-11-24 13:35:00,81.405,81.415,81.4,81.405,159500000.0
2009-11-24 13:36:00,81.4,81.425,81.4,81.415,162100000.0
2009-11-24 13:37:00,81.41,81.41,81.395,81.395,232300000.0
2009-11-24 13:38:00,81.395,81.41,81.395,81.4,170800000.0
2009-11-24 13:39:00,81.4,81.42,81.4,81.415,159600000.0
2009-11-24 13:40:00,81.415,81.43,81.415,81.42,285200003.0
2009-11-24 13:41:00,81.42,81.42,81.415,81.415,94800000.0
2009-11-24 13:42:00,81.415,81.415,81.405,81.405,210000001.0
2009-11-24 13:43:00,81.405,81.415,81.405,81.41,66200000.0
2009-11-24 13:44:00,81.415,81.42,81.405,81.41,65600000.0
2009-11-24 13:45:00,81.41,81.42,81.4,81.4,196000000.0
2009-11-24 13:46:00,81.405,81.405,81.39,81.39,197100000.0
2009-11-24 13:47:00,81.395,81.395,81.39,81.39,103400000.0
2009-11-24 13:48:00,81.39,81.395,81.375,81.375,240000000.0
2009-11-24 13:49:00,81.375,81.385,81.375,81.385,102200000.0
2009-11-24 13:50:00,81.385,81.4,81.36,81.36,99400000.0
2009-11-24 13:51:00,81.355,81.365,81.335,81.335,274600000.0
2009-11-24 13:52:00,81.34,81.34,81.32,81.33,296800000.0
2009-11-24 13:53:00,81.33,81.34,81.315,81.315,164200000.0
2009-11-24 13:54:00,81.315,81.325,81.31,81.325,130800000.0
2009-11-24 13:55:00,81.325,81.325,81.315,81.315,49600000.0
2009-11-24 13:56:00,81.315,81.35,81.305,81.35,146800000.0
2009-11-24 13:57:00,81.355,81.355,81.355,81.355,38400000.0
2009-11-24 13:58:00,81.355,81.375,81.35,81.37,43800000.0
2009-11-24 13:59:00,81.37,81.39,81.37,81.385,70400000.0
2009-11-24 14:00:00,81.385,81.385,81.37,81.375,104400000.0
2009-11-24 14:01:00,81.375,81.375,81.36,81.37,64000000.0
2009-11-24 14:02:00,81.37,81.37,81.365,81.365,95200000.0
2009-11-24 14:03:00,81.37,81.37,81.365,81.365,129400000.0
2009-11-24 14:04:00,81.365,81.37,81.355,81.355,104000000.0
2009-11-24 14:05:00,81.35,81.36,81.345,81.36,72600000.0
2009-11-24 14:06:00,81.36,81.365,81.355,81.36,68000000.0
2009-11-24 14:07:00,81.36,81.36,81.345,81.35,137500000.0
2009-11-24 14:08:00,81.35,81.355,81.34,81.355,201200000.0
2009-11-24 14:09:00,81.355,81.42,81.345,81.395,490000002.0
2009-11-24 14:10:00,81.405,81.465,81.395,81.46,233800000.0
2009-11-24 14:11:00,81.46,81.48,81.46,81.47,240800000.0
2009-11-24 14:12:00,81.47,81.485,81.465,81.47,172800000.0
2009-11-24 14:13:00,81.48,81.5,81.465,81.48,178400000.0
2009-11-24 14:14:00,81.48,81.505,81.48,81.495,164000000.0
2009-11-24 14:15:00,81.495,81.505,81.485,81.495,156000000.0
2009-11-24 14:16:00,81.495,81.495,81.47,81.485,156000000.0
2009-11-24 14:17:00,81.485,81.525,81.485,81.515,163500000.0
2009-11-24 14:18:00,81.515,81.555,81.505,81.515,424400000.0
2009-11-24 14:19:00,81.52,81.55,81.515,81.535,368000000.0
2009-11-24 14:20:00,81.54,81.565,81.53,81.565,198000000.0
2009-11-24 14:21:00,81.56,81.625,81.555,81.615,265600000.0
2009-11-24 14:22:00,81.62,81.645,81.615,81.635,321400000.0
2009-11-24 14:23:00,81.64,81.64,81.605,81.625,276100000.0
2009-11-24 14:24:00,81.625,81.625,81.585,81.59,310200001.0
2009-11-24 14:25:00,81.59,81.605,81.58,81.595,166300000.0
2009-11-24 14:26:00,81.6,81.625,81.595,81.625,99600000.0
2009-11-24 14:27:00,81.635,81.66,81.615,81.615,407000000.0
2009-11-24 14:28:00,81.62,81.655,81.62,81.63,282200000.0
2009-11-24 14:29:00,81.63,81.63,81.595,81.61,271599999.0
2009-11-24 14:30:00,81.615,81.645,81.61,81.615,376500000.0
2009-11-24 14:31:00,81.62,81.625,81.61,81.615,193100000.0
2009-11-24 14:32:00,81.62,81.635,81.615,81.635,128600000.0
2009-11-24 14:33:00,81.635,81.645,81.625,81.635,117000000.0
2009-11-24 14:34:00,81.635,81.645,81.6,81.6,224400000.0
2009-11-24 14:35:00,81.6,81.6,81.58,81.58,157900000.0
2009-11-24 14:36:00,81.58,81.59,81.58,81.58,240000000.0
2009-11-24 14:37:00,81.58,81.595,81.58,81.58,258800000.0
2009-11-24 14:38:00,81.58,81.58,81.555,81.56,192600000.0
2009-11-24 14:39:00,81.56,81.565,81.545,81.55,292800000.0
2009-11-24 14:40:00,81.55,81.585,81.55,81.575,173600000.0
2009-11-24 14:41:00,81.575,81.585,81.575,81.58,191200000.0
2009-11-24 14:42:00,81.58,81.59,81.57,81.57,138500000.0
2009-11-24 14:43:00,81.57,81.58,81.55,81.565,319600000.0
2009-11-24 14:44:00,81.565,81.565,81.545,81.55,255600000.0
2009-11-24 14:45:00,81.55,81.565,81.54,81.54,309800000.0
2009-11-24 14:46:00,81.54,81.57,81.54,81.555,295800000.0
2009-11-24 14:47:00,81.555,81.58,81.555,81.58,140400000.0
2009-11-24 14:48:00,81.58,81.585,81.565,81.58,231700001.0
2009-11-24 14:49:00,81.58,81.58,81.555,81.58,141800000.0
2009-11-24 14:50:00,81.58,81.615,81.58,81.6,238000000.0
2009-11-24 14:51:00,81.6,81.61,81.6,81.605,180400000.0
2009-11-24 14:52:00,81.605,81.625,81.6,81.625,171400000.0
2009-11-24 14:53:00,81.625,81.625,81.595,81.615,216500000.0
2009-11-24 14:54:00,81.615,81.615,81.585,81.605,180400000.0
2009-11-24 14:55:00,81.605,81.62,81.57,81.57,146600000.0
2009-11-24 14:56:00,81.57,81.59,81.57,81.59,147700000.0
2009-11-24 14:57:00,81.595,81.625,81.585,81.61,272000000.0
2009-11-24 14:58:00,81.61,81.64,81.595,81.61,287600000.0
2009-11-24 14:59:00,81.6,81.605,81.575,81.595,290900000.0
2009-11-24 15:00:00,81.6,81.61,81.59,81.6,370200000.0
2009-11-24 15:01:00,81.6,81.61,81.585,81.6,210600000.0
2009-11-24 15:02:00,81.6,81.6,81.54,81.54,324900000.0
2009-11-24 15:03:00,81.54,81.57,81.54,81.56,368500000.0
2009-11-24 15:04:00,81.555,81.56,81.54,81.54,445200000.0
2009-11-24 15:05:00,81.54,81.54,81.515,81.53,226800000.0
2009-11-24 15:06:00,81.53,81.56,81.525,81.535,369800000.0
2009-11-24 15:07:00,81.535,81.555,81.53,81.545,189800000.0
2009-11-24 15:08:00,81.54,81.575,81.54,81.565,294500000.0
2009-11-24 15:09:00,81.575,81.59,81.56,81.585,200800000.0
2009-11-24 15:10:00,81.585,81.585,81.555,81.575,382400000.0
2009-11-24 15:11:00,81.575,81.585,81.56,81.565,143200000.0
2009-11-24 15:12:00,81.565,81.58,81.555,81.58,280400000.0
2009-11-24 15:13:00,81.58,81.59,81.57,81.58,399400000.0
2009-11-24 15:14:00,81.58,81.59,81.54,81.545,348200000.0
2009-11-24 15:15:00,81.54,81.565,81.54,81.555,389000000.0
2009-11-24 15:16:00,81.56,81.565,81.545,81.55,301400000.0
2009-11-24 15:17:00,81.545,81.55,81.53,81.53,102400000.0
2009-11-24 15:18:00,81.53,81.555,81.525,81.545,237600000.0
2009-11-24 15:19:00,81.545,81.57,81.54,81.55,321800000.0
2009-11-24 15:20:00,81.55,81.565,81.535,81.545,369000000.0
2009-11-24 15:21:00,81.54,81.555,81.53,81.555,285400000.0
2009-11-24 15:22:00,81.555,81.555,81.525,81.54,307200000.0
2009-11-24 15:23:00,81.54,81.57,81.53,81.55,303999999.0
2009-11-24 15:24:00,81.55,81.585,81.55,81.585,439600000.0
2009-11-24 15:25:00,81.585,81.605,81.57,81.605,235600000.0
2009-11-24 15:26:00,81.605,81.605,81.575,81.58,431800000.0
2009-11-24 15:27:00,81.58,81.585,81.56,81.57,464700002.0
2009-11-24 15:28:00,81.57,81.57,81.545,81.56,311600000.0
2009-11-24 15:29:00,81.56,81.575,81.55,81.565,236000000.0
2009-11-24 15:30:00,81.565,81.565,81.415,81.415,525300000.0
2009-11-24 15:31:00,81.405,81.485,81.39,81.485,409400000.0
2009-11-24 15:32:00,81.485,81.51,81.415,81.435,592200000.0
2009-11-24 15:33:00,81.43,81.45,81.37,81.375,297100000.0
2009-11-24 15:34:00,81.375,81.385,81.35,81.355,451900000.0
2009-11-24 15:35:00,81.355,81.41,81.345,81.405,534100000.0
2009-11-24 15:36:00,81.4,81.43,81.37,81.39,586000000.0
2009-11-24 15:37:00,81.395,81.41,81.36,81.38,374400000.0
2009-11-24 15:38:00,81.38,81.4,81.375,81.375,401200000.0
2009-11-24 15:39:00,81.375,81.39,81.355,81.355,391600000.0
2009-11-24 15:40:00,81.355,81.365,81.345,81.365,253600000.0
2009-11-24 15:41:00,81.36,81.4,81.355,81.375,374600000.0
2009-11-24 15:42:00,81.385,81.405,81.38,81.4,209800000.0
2009-11-24 15:43:00,81.4,81.425,81.385,81.425,406600000.0
2009-11-24 15:44:00,81.425,81.485,81.425,81.475,402600000.0
2009-11-24 15:45:00,81.475,81.485,81.435,81.455,404900000.0
2009-11-24 15:46:00,81.455,81.455,81.415,81.425,354700000.0
2009-11-24 15:47:00,81.425,81.435,81.415,81.425,445400000.0
2009-11-24 15:48:00,81.425,81.43,81.405,81.42,382400000.0
2009-11-24 15:49:00,81.415,81.44,81.415,81.435,362600000.0
2009-11-24 15:50:00,81.435,81.44,81.405,81.42,361400000.0
2009-11-24 15:51:00,81.425,81.425,81.385,81.405,270800000.0
2009-11-24 15:52:00,81.405,81.425,81.395,81.405,358200000.0
2009-11-24 15:53:00,81.405,81.43,81.395,81.425,248800000.0
2009-11-24 15:54:00,81.43,81.43,81.39,81.395,228500000.0
2009-11-24 15:55:00,81.395,81.415,81.385,81.395,285000000.0
2009-11-24 15:56:00,81.395,81.415,81.38,81.395,475800000.0
2009-11-24 15:57:00,81.395,81.415,81.375,81.405,329300000.0
2009-11-24 15:58:00,81.405,81.415,81.395,81.405,188600000.0
2009-11-24 15:59:00,81.405,81.415,81.4,81.405,128600000.0
2009-11-24 16:00:00,81.405,81.475,81.385,81.445,189400000.0
2009-11-24 16:01:00,81.445,81.475,81.425,81.425,313800000.0
2009-11-24 16:02:00,81.425,81.485,81.425,81.475,178900000.0
2009-11-24 16:03:00,81.465,81.505,81.465,81.505,243400000.0
2009-11-24 16:04:00,81.5,81.525,81.485,81.505,211600000.0
2009-11-24 16:05:00,81.505,81.545,81.495,81.54,147900000.0
2009-11-24 16:06:00,81.54,81.57,81.54,81.555,178200000.0
2009-11-24 16:07:00,81.555,81.565,81.535,81.565,294900000.0
2009-11-24 16:08:00,81.565,81.575,81.545,81.56,248400000.0
2009-11-24 16:09:00,81.555,81.555,81.505,81.505,202500000.0
2009-11-24 16:10:00,81.505,81.505,81.48,81.48,286800000.0
2009-11-24 16:11:00,81.485,81.505,81.485,81.495,219900000.0
2009-11-24 16:12:00,81.495,81.515,81.495,81.51,278600000.0
2009-11-24 16:13:00,81.505,81.55,81.5,81.53,459000000.0
2009-11-24 16:14:00,81.53,81.535,81.5,81.51,393500000.0
2009-11-24 16:15:00,81.505,81.505,81.48,81.495,266100000.0
2009-11-24 16:16:00,81.49,81.5,81.465,81.465,109400000.0
2009-11-24 16:17:00,81.465,81.475,81.455,81.465,362200000.0
2009-11-24 16:18:00,81.465,81.475,81.455,81.465,180800000.0
2009-11-24 16:19:00,81.475,81.49,81.465,81.49,151000000.0
2009-11-24 16:20:00,81.485,81.485,81.475,81.485,98400000.0
2009-11-24 16:21:00,81.485,81.515,81.485,81.505,349300001.0
2009-11-24 16:22:00,81.5,81.51,81.49,81.495,200799999.0
2009-11-24 16:23:00,81.5,81.53,81.5,81.525,281800000.0
2009-11-24 16:24:00,81.52,81.53,81.515,81.52,193800000.0
2009-11-24 16:25:00,81.52,81.525,81.495,81.505,351100000.0
2009-11-24 16:26:00,81.505,81.515,81.48,81.485,179200000.0
2009-11-24 16:27:00,81.495,81.505,81.475,81.475,177000000.0
2009-11-24 16:28:00,81.475,81.52,81.47,81.5,268800000.0
2009-11-24 16:29:00,81.5,81.545,81.495,81.54,217800000.0
2009-11-24 16:30:00,81.535,81.535,81.42,81.42,506800000.0
2009-11-24 16:31:00,81.42,81.42,81.375,81.39,427300000.0
2009-11-24 16:32:00,81.39,81.425,81.385,81.405,560800000.0
2009-11-24 16:33:00,81.41,81.42,81.36,81.38,438500000.0
2009-11-24 16:34:00,81.38,81.39,81.36,81.375,485000000.0
2009-11-24 16:35:00,81.37,81.445,81.37,81.435,459000000.0
2009-11-24 16:36:00,81.435,81.465,81.405,81.415,445200000.0
2009-11-24 16:37:00,81.415,81.435,81.4,81.425,403400000.0
2009-11-24 16:38:00,81.425,81.43,81.405,81.425,430200001.0
2009-11-24 16:39:00,81.425,81.425,81.39,81.4,447800001.0
2009-11-24 16:40:00,81.405,81.455,81.385,81.44,403100000.0
2009-11-24 16:41:00,81.44,81.455,81.425,81.435,400600000.0
2009-11-24 16:42:00,81.43,81.455,81.415,81.435,420399999.0
2009-11-24 16:43:00,81.435,81.44,81.39,81.395,293400000.0
2009-11-24 16:44:00,81.39,81.42,81.345,81.355,306800000.0
2009-11-24 16:45:00,81.345,81.35,81.285,81.295,552200000.0
2009-11-24 16:46:00,81.295,81.32,81.285,81.295,287800000.0
2009-11-24 16:47:00,81.295,81.31,81.275,81.3,377000000.0
2009-11-24 16:48:00,81.3,81.31,81.285,81.3,256200000.0
2009-11-24 16:49:00,81.3,81.33,81.3,81.32,282500000.0
2009-11-24 16:50:00,81.32,81.32,81.275,81.275,334100000.0
2009-11-24 16:51:00,81.275,81.285,81.23,81.245,407800000.0
2009-11-24 16:52:00,81.25,81.295,81.235,81.26,268400000.0
2009-11-24 16:53:00,81.26,81.265,81.23,81.265,310699999.0
2009-11-24 16:54:00,81.265,81.28,81.23,81.24,322200000.0
2009-11-24 16:55:00,81.24,81.27,81.225,81.25,401000000.0
2009-11-24 16:56:00,81.25,81.255,81.225,81.235,322400000.0
2009-11-24 16:57:00,81.235,81.27,81.235,81.255,423000000.0
2009-11-24 16:58:00,81.25,81.27,81.24,81.265,169600000.0
2009-11-24 16:59:00,81.265,81.285,81.245,81.245,153200000.0
2009-11-24 17:00:00,81.265,81.565,81.265,81.455,337900000.0
2009-11-24 17:01:00,81.455,81.455,81.395,81.41,412000000.0
2009-11-24 17:02:00,81.41,81.41,81.27,81.27,615400001.0
2009-11-24 17:03:00,81.255,81.27,81.215,81.245,469800000.0
2009-11-24 17:04:00,81.255,81.305,81.225,81.305,371600000.0
2009-11-24 17:05:00,81.305,81.325,81.255,81.27,382200000.0
2009-11-24 17:06:00,81.27,81.32,81.245,81.26,473000000.0
2009-11-24 17:07:00,81.26,81.26,81.155,81.155,471000000.0
2009-11-24 17:08:00,81.15,81.16,81.115,81.135,520600000.0
2009-11-24 17:09:00,81.135,81.165,81.125,81.145,484400000.0
2009-11-24 17:10:00,81.145,81.165,81.115,81.145,440000000.0
2009-11-24 17:11:00,81.145,81.145,81.095,81.125,363800000.0
2009-11-24 17:12:00,81.125,81.235,81.125,81.235,385400000.0
2009-11-24 17:13:00,81.225,81.235,81.21,81.235,280400000.0
2009-11-24 17:14:00,81.235,81.25,81.225,81.24,205400000.0
2009-11-24 17:15:00,81.23,81.245,81.205,81.245,355400000.0
2009-11-24 17:16:00,81.245,81.29,81.245,81.265,302200000.0
2009-11-24 17:17:00,81.27,81.29,81.235,81.245,315000000.0
2009-11-24 17:18:00,81.235,81.255,81.215,81.245,313000000.0
2009-11-24 17:19:00,81.25,81.26,81.225,81.23,398200000.0
2009-11-24 17:20:00,81.23,81.24,81.215,81.22,415000000.0
2009-11-24 17:21:00,81.215,81.215,81.175,81.205,332400000.0
2009-11-24 17:22:00,81.205,81.215,81.185,81.195,282400000.0
2009-11-24 17:23:00,81.195,81.215,81.165,81.215,376800000.0
2009-11-24 17:24:00,81.215,81.215,81.185,81.205,214700000.0
2009-11-24 17:25:00,81.21,81.215,81.165,81.165,359800000.0
2009-11-24 17:26:00,81.165,81.165,81.125,81.15,263000000.0
2009-11-24 17:27:00,81.15,81.16,81.125,81.145,474400000.0
2009-11-24 17:28:00,81.15,81.15,81.115,81.135,317800000.0
2009-11-24 17:29:00,81.135,81.155,81.125,81.15,394700000.0
2009-11-24 17:30:00,81.15,81.19,81.135,81.19,326799999.0
2009-11-24 17:31:00,81.19,81.245,81.175,81.21,429200000.0
2009-11-24 17:32:00,81.21,81.215,81.175,81.185,172400000.0
2009-11-24 17:33:00,81.185,81.195,81.165,81.17,262400000.0
2009-11-24 17:34:00,81.175,81.21,81.175,81.185,370000000.0
2009-11-24 17:35:00,81.18,81.2,81.18,81.185,177600000.0
2009-11-24 17:36:00,81.185,81.195,81.15,81.16,343300000.0
2009-11-24 17:37:00,81.16,81.195,81.16,81.185,333800000.0
2009-11-24 17:38:00,81.19,81.22,81.185,81.205,226600000.0
2009-11-24 17:39:00,81.205,81.26,81.205,81.225,404600000.0
2009-11-24 17:40:00,81.23,81.27,81.22,81.24,292400000.0
2009-11-24 17:41:00,81.24,81.31,81.235,81.31,302900000.0
2009-11-24 17:42:00,81.315,81.335,81.29,81.305,410100000.0
2009-11-24 17:43:00,81.31,81.325,81.3,81.3,115200000.0
2009-11-24 17:44:00,81.3,81.315,81.285,81.29,237100000.0
2009-11-24 17:45:00,81.29,81.33,81.29,81.315,420200001.0
2009-11-24 17:46:00,81.32,81.35,81.315,81.335,337600000.0
2009-11-24 17:47:00,81.335,81.345,81.315,81.315,313400000.0
2009-11-24 17:48:00,81.315,81.35,81.315,81.315,406600000.0
2009-11-24 17:49:00,81.315,81.32,81.29,81.3,328900000.0
2009-11-24 17:50:00,81.295,81.31,81.275,81.285,228400000.0
2009-11-24 17:51:00,81.29,81.3,81.285,81.29,213400000.0
2009-11-24 17:52:00,81.29,81.31,81.265,81.275,216000000.0
2009-11-24 17:53:00,81.27,81.27,81.215,81.24,303799999.0
2009-11-24 17:54:00,81.235,81.28,81.23,81.255,262200000.0
2009-11-24 17:55:00,81.255,81.26,81.24,81.245,254600000.0
2009-11-24 17:56:00,81.24,81.275,81.23,81.26,249000000.0
2009-11-24 17:57:00,81.265,81.27,81.25,81.255,206000000.0
2009-11-24 17:58:00,81.255,81.285,81.23,81.23,313000000.0
2009-11-24 17:59:00,81.23,81.27,81.195,81.225,393800000.0
2009-11-24 18:00:00,81.225,81.225,81.2,81.205,305400000.0
2009-11-24 18:01:00,81.205,81.22,81.19,81.195,228400000.0
2009-11-24 18:02:00,81.195,81.205,81.18,81.205,319200000.0
2009-11-24 18:03:00,81.205,81.215,81.19,81.2,479700002.0
2009-11-24 18:04:00,81.2,81.215,81.19,81.195,378000000.0
2009-11-24 18:05:00,81.195,81.195,81.17,81.18,151700000.0
2009-11-24 18:06:00,81.18,81.205,81.175,81.185,306000002.0
2009-11-24 18:07:00,81.19,81.19,81.12,81.125,371200002.0
2009-11-24 18:08:00,81.125,81.145,81.11,81.115,413200000.0
2009-11-24 18:09:00,81.11,81.11,81.075,81.1,422600000.0
2009-11-24 18:10:00,81.1,81.125,81.1,81.12,231800000.0
2009-11-24 18:11:00,81.125,81.135,81.095,81.105,383500001.0
2009-11-24 18:12:00,81.105,81.15,81.105,81.145,331700000.0
2009-11-24 18:13:00,81.145,81.165,81.14,81.165,269200000.0
2009-11-24 18:14:00,81.165,81.175,81.135,81.17,257600000.0
2009-11-24 18:15:00,81.17,81.185,81.14,81.16,300400000.0
2009-11-24 18:16:00,81.15,81.175,81.105,81.115,480600000.0
2009-11-24 18:17:00,81.115,81.12,81.05,81.06,367200002.0
2009-11-24 18:18:00,81.06,81.065,81.02,81.025,429100000.0
2009-11-24 18:19:00,81.025,81.05,81.015,81.025,326200000.0
2009-11-24 18:20:00,81.025,81.09,81.025,81.085,313200000.0
2009-11-24 18:21:00,81.09,81.095,81.065,81.075,350500000.0
2009-11-24 18:22:00,81.075,81.085,81.045,81.075,348000000.0
2009-11-24 18:23:00,81.065,81.135,81.065,81.105,302000000.0
2009-11-24 18:24:00,81.105,81.135,81.095,81.135,234400000.0
2009-11-24 18:25:00,81.135,81.145,81.125,81.13,250800000.0
2009-11-24 18:26:00,81.13,81.13,81.1,81.115,442399999.0
2009-11-24 18:27:00,81.115,81.15,81.105,81.125,335600000.0
2009-11-24 18:28:00,81.125,81.135,81.095,81.095,260800000.0
2009-11-24 18:29:00,81.095,81.105,81.085,81.085,409200000.0
2009-11-24 18:30:00,81.075,81.09,81.045,81.045,457800000.0
2009-11-24 18:31:00,81.05,81.08,81.045,81.075,224000000.0
2009-11-24 18:32:00,81.075,81.085,81.065,81.075,178400000.0
2009-11-24 18:33:00,81.075,81.085,81.075,81.085,113600000.0
2009-11-24 18:34:00,81.085,81.095,81.065,81.075,210400000.0
2009-11-24 18:35:00,81.075,81.085,81.035,81.05,339200000.0
2009-11-24 18:36:00,81.055,81.065,81.035,81.06,350800000.0
2009-11-24 18:37:00,81.07,81.1,81.065,81.095,372200001.0
2009-11-24 18:38:00,81.095,81.11,81.085,81.1,207600000.0
2009-11-24 18:39:00,81.095,81.11,81.075,81.075,157600000.0
2009-11-24 18:40:00,81.075,81.115,81.075,81.095,219200000.0
2009-11-24 18:41:00,81.095,81.11,81.095,81.1,258400000.0
2009-11-24 18:42:00,81.1,81.1,81.075,81.08,194800000.0
2009-11-24 18:43:00,81.08,81.1,81.08,81.085,336400001.0
2009-11-24 18:44:00,81.085,81.095,81.075,81.08,242400000.0
2009-11-24 18:45:00,81.08,81.105,81.07,81.07,211000000.0
2009-11-24 18:46:00,81.07,81.08,81.065,81.08,122400000.0
2009-11-24 18:47:00,81.08,81.085,81.07,81.085,91400000.0
2009-11-24 18:48:00,81.08,81.115,81.065,81.11,295999999.0
2009-11-24 18:49:00,81.11,81.135,81.1,81.12,176000000.0
2009-11-24 18:50:00,81.115,81.135,81.085,81.13,395899999.0
2009-11-24 18:51:00,81.135,81.17,81.135,81.17,168800000.0
2009-11-24 18:52:00,81.16,81.175,81.145,81.175,161900000.0
2009-11-24 18:53:00,81.175,81.18,81.145,81.175,204400000.0
2009-11-24 18:54:00,81.175,81.18,81.165,81.18,128000000.0
2009-11-24 18:55:00,81.19,81.255,81.19,81.25,226200000.0
2009-11-24 18:56:00,81.25,81.27,81.235,81.245,300200000.0
2009-11-24 18:57:00,81.245,81.255,81.23,81.25,250800000.0
2009-11-24 18:58:00,81.25,81.25,81.23,81.23,114300000.0
2009-11-24 18:59:00,81.23,81.24,81.205,81.205,182200000.0
2009-11-24 19:00:00,81.205,81.205,81.19,81.205,144400000.0
2009-11-24 19:01:00,81.205,81.21,81.17,81.18,204000000.0
2009-11-24 19:02:00,81.18,81.185,81.165,81.165,411200000.0
2009-11-24 19:03:00,81.165,81.185,81.155,81.155,325600000.0
2009-11-24 19:04:00,81.155,81.18,81.14,81.17,293400000.0
2009-11-24 19:05:00,81.17,81.18,81.16,81.16,198500001.0
2009-11-24 19:06:00,81.155,81.19,81.155,81.185,164000000.0
2009-11-24 19:07:00,81.185,81.185,81.16,81.16,208800000.0
2009-11-24 19:08:00,81.16,81.175,81.16,81.165,152400000.0
2009-11-24 19:09:00,81.165,81.165,81.145,81.155,206400000.0
2009-11-24 19:10:00,81.155,81.165,81.145,81.155,192600000.0
2009-11-24 19:11:00,81.155,81.165,81.145,81.16,173000000.0
2009-11-24 19:12:00,81.16,81.165,81.14,81.155,196200000.0
2009-11-24 19:13:00,81.155,81.155,81.14,81.145,98400000.0
2009-11-24 19:14:00,81.145,81.145,81.135,81.135,93800000.0
2009-11-24 19:15:00,81.135,81.135,81.115,81.12,172400000.0
2009-11-24 19:16:00,81.115,81.12,81.1,81.115,252400000.0
2009-11-24 19:17:00,81.115,81.135,81.11,81.115,242899999.0
2009-11-24 19:18:00,81.105,81.105,81.085,81.09,232400000.0
2009-11-24 19:19:00,81.09,81.105,81.085,81.085,136800000.0
2009-11-24 19:20:00,81.085,81.095,81.055,81.055,294800000.0
2009-11-24 19:21:00,81.055,81.07,81.055,81.06,211600000.0
2009-11-24 19:22:00,81.06,81.08,81.055,81.075,160400000.0
2009-11-24 19:23:00,81.08,81.08,81.065,81.07,210500000.0
2009-11-24 19:24:00,81.07,81.08,81.065,81.08,266199999.0
2009-11-24 19:25:00,81.08,81.095,81.07,81.08,215200000.0
2009-11-24 19:26:00,81.08,81.08,81.06,81.08,217800000.0
2009-11-24 19:27:00,81.08,81.08,81.075,81.08,38400000.0
2009-11-24 19:28:00,81.075,81.075,81.04,81.045,330600000.0
2009-11-24 19:29:00,81.045,81.055,81.02,81.035,512800000.0
2009-11-24 19:30:00,81.035,81.045,81.03,81.03,184400000.0
2009-11-24 19:31:00,81.035,81.05,81.005,81.04,264799999.0
2009-11-24 19:32:00,81.045,81.05,81.025,81.025,116600000.0
2009-11-24 19:33:00,81.025,81.075,81.025,81.07,114800000.0
2009-11-24 19:34:00,81.065,81.07,81.04,81.07,333400002.0
2009-11-24 19:35:00,81.065,81.07,81.055,81.055,188500000.0
2009-11-24 19:36:00,81.055,81.075,81.055,81.075,113600000.0
2009-11-24 19:37:00,81.07,81.105,81.065,81.09,156800000.0
2009-11-24 19:38:00,81.085,81.1,81.07,81.1,119400000.0
2009-11-24 19:39:00,81.1,81.105,81.09,81.095,86200000.0
2009-11-24 19:40:00,81.095,81.105,81.095,81.1,39000000.0
2009-11-24 19:41:00,81.1,81.115,81.085,81.085,159400000.0
2009-11-24 19:42:00,81.085,81.115,81.085,81.1,144200000.0
2009-11-24 19:43:00,81.095,81.095,81.06,81.07,392200000.0
2009-11-24 19:44:00,81.065,81.09,81.06,81.065,214000000.0
2009-11-24 19:45:00,81.065,81.08,81.065,81.07,92000000.0
2009-11-24 19:46:00,81.075,81.09,81.07,81.075,156600000.0
2009-11-24 19:47:00,81.075,81.095,81.075,81.085,88400000.0
2009-11-24 19:48:00,81.085,81.085,81.055,81.055,168200000.0
2009-11-24 19:49:00,81.055,81.085,81.055,81.08,180600000.0
2009-11-24 19:50:00,81.085,81.085,81.055,81.055,160400000.0
2009-11-24 19:51:00,81.055,81.075,81.055,81.075,232900000.0
2009-11-24 19:52:00,81.07,81.07,81.045,81.045,149800000.0
2009-11-24 19:53:00,81.045,81.065,81.045,81.055,146400000.0
2009-11-24 19:54:00,81.055,81.07,81.055,81.065,131800000.0
2009-11-24 19:55:00,81.065,81.065,81.055,81.06,62000000.0
2009-11-24 19:56:00,81.06,81.09,81.055,81.085,151000000.0
2009-11-24 19:57:00,81.085,81.1,81.085,81.085,156200000.0
2009-11-24 19:58:00,81.085,81.095,81.085,81.095,126600000.0
2009-11-24 19:59:00,81.095,81.105,81.085,81.095,215500000.0
2009-11-24 20:00:00,81.095,81.115,81.095,81.115,121600000.0
2009-11-24 20:01:00,81.115,81.115,81.095,81.095,236200000.0
2009-11-24 20:02:00,81.095,81.125,81.085,81.12,358800001.0
2009-11-24 20:03:00,81.12,81.125,81.115,81.115,112200000.0
2009-11-24 20:04:00,81.115,81.145,81.105,81.135,532999999.0
2009-11-24 20:05:00,81.135,81.175,81.135,81.165,298000002.0
2009-11-24 20:06:00,81.17,81.195,81.165,81.165,416699999.0
2009-11-24 20:07:00,81.165,81.19,81.165,81.185,297200000.0
2009-11-24 20:08:00,81.19,81.235,81.19,81.205,332000001.0
2009-11-24 20:09:00,81.2,81.205,81.18,81.185,481599999.0
2009-11-24 20:10:00,81.185,81.23,81.185,81.23,325400000.0
2009-11-24 20:11:00,81.23,81.24,81.22,81.235,267200000.0
2009-11-24 20:12:00,81.235,81.25,81.23,81.24,258600000.0
2009-11-24 20:13:00,81.245,81.265,81.23,81.23,412400000.0
2009-11-24 20:14:00,81.225,81.245,81.225,81.245,129800000.0
2009-11-24 20:15:00,81.24,81.25,81.23,81.235,401600000.0
2009-11-24 20:16:00,81.235,81.24,81.215,81.235,339900000.0
2009-11-24 20:17:00,81.235,81.24,81.23,81.23,135000000.0
2009-11-24 20:18:00,81.23,81.23,81.21,81.22,352400000.0
2009-11-24 20:19:00,81.225,81.24,81.215,81.225,182400000.0
2009-11-24 20:20:00,81.225,81.235,81.22,81.23,96400000.0
2009-11-24 20:21:00,81.23,81.235,81.215,81.225,433400000.0
2009-11-24 20:22:00,81.225,81.23,81.21,81.215,347000000.0
2009-11-24 20:23:00,81.225,81.23,81.215,81.23,171400000.0
2009-11-24 20:24:00,81.23,81.255,81.21,81.245,212000000.0
2009-11-24 20:25:00,81.245,81.26,81.22,81.22,162800000.0
2009-11-24 20:26:00,81.22,81.22,81.215,81.22,155000000.0
2009-11-24 20:27:00,81.22,81.23,81.22,81.225,103200000.0
2009-11-24 20:28:00,81.225,81.245,81.225,81.24,64000000.0
2009-11-24 20:29:00,81.24,81.25,81.24,81.25,94800000.0
2009-11-24 20:30:00,81.245,81.25,81.24,81.24,63600000.0
2009-11-24 20:31:00,81.24,81.245,81.23,81.245,186400000.0
2009-11-24 20:32:00,81.245,81.25,81.24,81.24,150400000.0
2009-11-24 20:33:00,81.24,81.24,81.225,81.235,132000000.0
2009-11-24 20:34:00,81.235,81.265,81.225,81.255,352200000.0
2009-11-24 20:35:00,81.255,81.27,81.245,81.255,291200000.0
2009-11-24 20:36:00,81.255,81.27,81.245,81.26,296400000.0
2009-11-24 20:37:00,81.26,81.275,81.255,81.27,191200000.0
2009-11-24 20:38:00,81.265,81.27,81.26,81.265,179600000.0
2009-11-24 20:39:00,81.265,81.265,81.245,81.255,231600000.0
2009-11-24 20:40:00,81.255,81.255,81.24,81.245,137200000.0
2009-11-24 20:41:00,81.245,81.25,81.22,81.22,238200000.0
2009-11-24 20:42:00,81.22,81.25,81.215,81.25,415400000.0
2009-11-24 20:43:00,81.245,81.27,81.235,81.255,223900000.0
2009-11-24 20:44:00,81.255,81.26,81.235,81.235,273200000.0
2009-11-24 20:45:00,81.24,81.265,81.24,81.255,292800000.0
2009-11-24 20:46:00,81.255,81.27,81.25,81.255,137000000.0
2009-11-24 20:47:00,81.255,81.265,81.25,81.265,92400000.0
2009-11-24 20:48:00,81.26,81.265,81.245,81.245,128200000.0
2009-11-24 20:49:00,81.25,81.255,81.225,81.245,214600000.0
2009-11-24 20:50:00,81.24,81.255,81.235,81.245,115600000.0
2009-11-24 20:51:00,81.235,81.25,81.235,81.25,80600000.0
2009-11-24 20:52:00,81.25,81.25,81.225,81.225,138500000.0
2009-11-24 20:53:00,81.225,81.225,81.205,81.205,115400000.0
2009-11-24 20:54:00,81.205,81.215,81.195,81.215,169700000.0
2009-11-24 20:55:00,81.22,81.225,81.21,81.21,313700000.0
2009-11-24 20:56:00,81.21,81.21,81.2,81.2,378000003.0
2009-11-24 20:57:00,81.205,81.21,81.17,81.17,247600000.0
2009-11-24 20:58:00,81.17,81.185,81.17,81.18,189200000.0
2009-11-24 20:59:00,81.18,81.205,81.18,81.205,210700000.0
2009-11-24 21:00:00,81.205,81.26,81.2,81.225,288000000.0
2009-11-24 21:01:00,81.225,81.24,81.18,81.185,478400000.0
2009-11-24 21:02:00,81.18,81.19,81.14,81.155,473799999.0
2009-11-24 21:03:00,81.155,81.185,81.15,81.175,391400000.0
2009-11-24 21:04:00,81.17,81.175,81.155,81.175,217400000.0
2009-11-24 21:05:00,81.175,81.235,81.175,81.235,196400000.0
2009-11-24 21:06:00,81.23,81.255,81.23,81.25,440900000.0
2009-11-24 21:07:00,81.25,81.255,81.23,81.255,452500000.0
2009-11-24 21:08:00,81.255,81.275,81.225,81.27,352600001.0
2009-11-24 21:09:00,81.27,81.275,81.25,81.26,402200000.0
2009-11-24 21:10:00,81.265,81.285,81.265,81.285,125600000.0
2009-11-24 21:11:00,81.285,81.32,81.28,81.295,385600000.0
2009-11-24 21:12:00,81.295,81.32,81.285,81.305,324000000.0
2009-11-24 21:13:00,81.305,81.305,81.265,81.28,547300001.0
2009-11-24 21:14:00,81.28,81.305,81.275,81.28,376799999.0
2009-11-24 21:15:00,81.28,81.295,81.26,81.285,327800000.0
2009-11-24 21:16:00,81.285,81.3,81.285,81.29,189200000.0
2009-11-24 21:17:00,81.29,81.29,81.25,81.25,248400000.0
2009-11-24 21:18:00,81.25,81.285,81.25,81.285,331100000.0
2009-11-24 21:19:00,81.28,81.29,81.275,81.275,296800001.0
2009-11-24 21:20:00,81.275,81.275,81.245,81.25,198200000.0
2009-11-24 21:21:00,81.245,81.285,81.24,81.275,321100001.0
2009-11-24 21:22:00,81.265,81.285,81.26,81.275,247600000.0
2009-11-24 21:23:00,81.275,81.3,81.275,81.3,168600000.0
2009-11-24 21:24:00,81.3,81.33,81.295,81.32,213600000.0
2009-11-24 21:25:00,81.32,81.34,81.315,81.325,253800000.0
2009-11-24 21:26:00,81.32,81.33,81.31,81.315,299800000.0
2009-11-24 21:27:00,81.315,81.325,81.305,81.315,317300000.0
2009-11-24 21:28:00,81.31,81.325,81.31,81.325,68600000.0
2009-11-24 21:29:00,81.32,81.32,81.315,81.315,52000000.0
2009-11-24 21:30:00,81.32,81.325,81.315,81.315,177000000.0
2009-11-24 21:31:00,81.32,81.32,81.295,81.31,239000000.0
2009-11-24 21:32:00,81.315,81.32,81.305,81.31,353300001.0
2009-11-24 21:33:00,81.31,81.325,81.31,81.31,231400000.0
2009-11-24 21:34:00,81.31,81.325,81.31,81.315,268000000.0
2009-11-24 21:35:00,81.315,81.325,81.315,81.32,137300000.0
2009-11-24 21:36:00,81.325,81.325,81.305,81.31,84800000.0
2009-11-24 21:37:00,81.305,81.365,81.305,81.365,169200000.0
2009-11-24 21:38:00,81.37,81.395,81.365,81.39,369600000.0
2009-11-24 21:39:00,81.39,81.405,81.375,81.395,246200000.0
2009-11-24 21:40:00,81.395,81.395,81.38,81.39,159200000.0
2009-11-24 21:41:00,81.385,81.42,81.38,81.42,361300000.0
2009-11-24 21:42:00,81.415,81.425,81.415,81.415,302800000.0
2009-11-24 21:43:00,81.415,81.445,81.415,81.445,366599999.0
2009-11-24 21:44:00,81.445,81.455,81.42,81.44,281200000.0
2009-11-24 21:45:00,81.44,81.455,81.42,81.42,379700000.0
2009-11-24 21:46:00,81.42,81.44,81.415,81.425,197900000.0
2009-11-24 21:47:00,81.43,81.43,81.405,81.415,205600000.0
2009-11-24 21:48:00,81.42,81.425,81.41,81.415,146000000.0
2009-11-24 21:49:00,81.41,81.45,81.41,81.44,159200000.0
2009-11-24 21:50:00,81.44,81.445,81.425,81.44,150900000.0
2009-11-24 21:51:00,81.44,81.45,81.44,81.445,217200000.0
2009-11-24 21:52:00,81.45,81.47,81.45,81.46,242300001.0
2009-11-24 21:53:00,81.46,81.485,81.455,81.48,357400000.0
2009-11-24 21:54:00,81.475,81.505,81.47,81.48,369799999.0
2009-11-24 21:55:00,81.48,81.515,81.47,81.485,440800000.0
2009-11-24 21:56:00,81.48,81.5,81.475,81.495,419200000.0
2009-11-24 21:57:00,81.5,81.545,81.49,81.53,371200000.0
2009-11-24 21:58:00,81.525,81.525,81.5,81.505,213200000.0
2009-11-24 21:59:00,81.505,81.515,81.46,81.46,525200001.0
2009-11-24 22:00:00,81.46,81.485,81.45,81.47,378800000.0
2009-11-24 22:01:00,81.48,81.48,81.455,81.46,289400000.0
2009-11-24 22:02:00,81.455,81.46,81.45,81.455,217400000.0
2009-11-24 22:03:00,81.455,81.455,81.44,81.44,79000000.0
2009-11-24 22:04:00,81.435,81.465,81.43,81.45,260300000.0
2009-11-24 22:05:00,81.44,81.455,81.44,81.45,80400000.0
2009-11-24 22:06:00,81.445,81.45,81.44,81.44,97800000.0
2009-11-24 22:07:00,81.44,81.445,81.43,81.43,151600000.0
2009-11-24 22:08:00,81.43,81.43,81.405,81.405,188400000.0
2009-11-24 22:09:00,81.405,81.415,81.395,81.415,146800000.0
2009-11-24 22:10:00,81.41,81.415,81.395,81.395,203800000.0
2009-11-24 22:11:00,81.4,81.415,81.395,81.395,123800000.0
2009-11-24 22:12:00,81.39,81.39,81.38,81.39,296400000.0
2009-11-24 22:13:00,81.39,81.4,81.375,81.385,452600000.0
2009-11-24 22:14:00,81.385,81.41,81.38,81.4,373900000.0
2009-11-24 22:15:00,81.4,81.405,81.385,81.39,197200000.0
2009-11-24 22:16:00,81.39,81.4,81.385,81.395,53600000.0
2009-11-24 22:17:00,81.39,81.405,81.375,81.39,233600000.0
2009-11-24 22:18:00,81.39,81.395,81.39,81.39,127400000.0
2009-11-24 22:19:00,81.39,81.405,81.39,81.4,178400000.0
2009-11-24 22:20:00,81.4,81.435,81.39,81.39,258600000.0
2009-11-24 22:21:00,81.395,81.405,81.385,81.39,330600000.0
2009-11-24 22:22:00,81.39,81.415,81.39,81.41,112800000.0
2009-11-24 22:23:00,81.41,81.42,81.41,81.415,87200000.0
2009-11-24 22:24:00,81.415,81.42,81.41,81.41,53800000.0
2009-11-24 22:25:00,81.415,81.42,81.405,81.415,122400000.0
2009-11-24 22:26:00,81.415,81.415,81.395,81.415,195400000.0
2009-11-24 22:27:00,81.41,81.42,81.4,81.4,103400000.0
2009-11-24 22:28:00,81.395,81.405,81.39,81.405,355800000.0
2009-11-24 22:29:00,81.405,81.415,81.405,81.41,165000000.0
2009-11-24 22:30:00,81.405,81.41,81.4,81.4,170800000.0
2009-11-24 22:31:00,81.395,81.42,81.395,81.42,154400000.0
2009-11-24 22:32:00,81.42,81.42,81.4,81.4,104200000.0
2009-11-24 22:33:00,81.395,81.405,81.385,81.385,176799999.0
2009-11-24 22:34:00,81.385,81.4,81.38,81.4,174200000.0
2009-11-24 22:35:00,81.4,81.415,81.385,81.41,257000000.0
2009-11-24 22:36:00,81.415,81.415,81.395,81.415,137800000.0
2009-11-24 22:37:00,81.415,81.415,81.405,81.41,30600000.0
2009-11-24 22:38:00,81.405,81.415,81.4,81.405,242200000.0
2009-11-24 22:39:00,81.4,81.41,81.375,81.395,224800000.0
2009-11-24 22:40:00,81.4,81.405,81.385,81.395,320800000.0
2009-11-24 22:41:00,81.395,81.395,81.375,81.38,328400001.0
2009-11-24 22:42:00,81.38,81.38,81.34,81.345,297800000.0
2009-11-24 22:43:00,81.34,81.34,81.325,81.335,254300000.0
2009-11-24 22:44:00,81.335,81.35,81.33,81.34,305900000.0
2009-11-24 22:45:00,81.34,81.345,81.34,81.34,43000000.0
2009-11-24 22:46:00,81.345,81.345,81.34,81.34,57200000.0
2009-11-24 22:47:00,81.34,81.355,81.34,81.345,253400000.0
2009-11-24 22:48:00,81.345,81.355,81.34,81.345,108800000.0
2009-11-24 22:49:00,81.35,81.355,81.34,81.355,122000000.0
2009-11-24 22:50:00,81.35,81.355,81.345,81.345,141100000.0
2009-11-24 22:51:00,81.35,81.35,81.33,81.34,164200000.0
2009-11-24 22:52:00,81.345,81.35,81.335,81.34,282400000.0
2009-11-24 22:53:00,81.34,81.36,81.33,81.36,310599999.0
2009-11-24 22:54:00,81.36,81.365,81.35,81.355,151400000.0
2009-11-24 22:55:00,81.355,81.355,81.345,81.35,83600000.0
2009-11-24 22:56:00,81.35,81.36,81.35,81.36,195000000.0
2009-11-24 22:57:00,81.355,81.365,81.345,81.345,210000000.0
2009-11-24 22:58:00,81.345,81.36,81.34,81.35,211600000.0
2009-11-24 22:59:00,81.35,81.375,81.35,81.375,237200000.0
2009-11-24 23:00:00,81.375,81.38,81.345,81.355,119800000.0
2009-11-24 23:01:00,81.355,81.355,81.345,81.355,103900000.0
2009-11-24 23:02:00,81.35,81.355,81.35,81.355,19200000.0
2009-11-24 23:03:00,81.355,81.365,81.355,81.36,43400000.0
2009-11-24 23:04:00,81.365,81.37,81.355,81.355,20600000.0
2009-11-24 23:05:00,81.355,81.36,81.35,81.35,44700000.0
2009-11-24 23:06:00,81.35,81.35,81.34,81.345,56400000.0
2009-11-24 23:07:00,81.34,81.345,81.34,81.345,17600000.0
2009-11-24 23:08:00,81.345,81.36,81.345,81.345,95600000.0
2009-11-24 23:09:00,81.345,81.38,81.345,81.365,100600000.0
2009-11-24 23:10:00,81.37,81.37,81.36,81.37,147000000.0
2009-11-24 23:11:00,81.365,81.38,81.36,81.365,34900000.0
2009-11-24 23:12:00,81.365,81.385,81.36,81.375,76000000.0
2009-11-24 23:13:00,81.375,81.385,81.37,81.375,88000000.0
2009-11-24 23:14:00,81.37,81.375,81.365,81.365,24000000.0
2009-11-24 23:15:00,81.37,81.375,81.355,81.36,43800000.0
2009-11-24 23:16:00,81.36,81.36,81.35,81.355,46000000.0
2009-11-24 23:17:00,81.355,81.355,81.355,81.355,6000000.0
2009-11-24 23:18:00,81.355,81.37,81.355,81.36,25800000.0
2009-11-24 23:19:00,81.36,81.365,81.36,81.36,6000000.0
2009-11-24 23:20:00,81.355,81.36,81.345,81.35,81000000.0
2009-11-24 23:21:00,81.355,81.365,81.35,81.365,23600000.0
2009-11-24 23:22:00,81.365,81.365,81.355,81.365,22800000.0
2009-11-24 23:23:00,81.365,81.375,81.365,81.375,4800000.0
2009-11-24 23:24:00,81.375,81.375,81.375,81.375,10800000.0
2009-11-24 23:25:00,81.375,81.375,81.36,81.36,10800000.0
2009-11-24 23:26:00,81.355,81.365,81.355,81.365,6600000.0
2009-11-24 23:27:00,81.365,81.365,81.36,81.365,8000000.0
2009-11-24 23:28:00,81.365,81.365,81.36,81.36,10000000.0
2009-11-24 23:29:00,81.35,81.355,81.34,81.34,35400000.0
2009-11-24 23:30:00,81.34,81.35,81.34,81.35,55600000.0
2009-11-24 23:31:00,81.35,81.355,81.345,81.35,70900000.0
2009-11-24 23:32:00,81.35,81.36,81.35,81.355,62000000.0
2009-11-24 23:33:00,81.36,81.365,81.35,81.355,106800000.0
2009-11-24 23:34:00,81.355,81.36,81.35,81.35,48200000.0
2009-11-24 23:35:00,81.355,81.37,81.355,81.36,20200000.0
2009-11-24 23:36:00,81.36,81.36,81.35,81.35,114600000.0
2009-11-24 23:37:00,81.35,81.35,81.35,81.35,2400000.0
2009-11-24 23:38:00,81.345,81.375,81.345,81.365,124600000.0
2009-11-24 23:39:00,81.36,81.37,81.36,81.365,41400000.0
2009-11-24 23:40:00,81.365,81.38,81.365,81.37,74600000.0
2009-11-24 23:41:00,81.38,81.395,81.37,81.385,99400000.0
2009-11-24 23:42:00,81.385,81.4,81.38,81.395,82600000.0
2009-11-24 23:43:00,81.4,81.4,81.385,81.39,377800000.0
2009-11-24 23:44:00,81.39,81.395,81.385,81.39,133000000.0
2009-11-24 23:45:00,81.39,81.4,81.39,81.39,708700000.0
2009-11-24 23:46:00,81.395,81.41,81.39,81.41,47600000.0
2009-11-24 23:47:00,81.41,81.415,81.41,81.41,41000000.0
2009-11-24 23:48:00,81.405,81.405,81.405,81.405,14400000.0
2009-11-24 23:49:00,81.405,81.405,81.39,81.39,136600000.0
2009-11-24 23:50:00,81.395,81.4,81.365,81.375,184900000.0
2009-11-24 23:51:00,81.375,81.38,81.375,81.375,18800000.0
2009-11-24 23:52:00,81.37,81.38,81.365,81.37,74200000.0
2009-11-24 23:53:00,81.37,81.375,81.365,81.375,91800000.0
2009-11-24 23:54:00,81.375,81.375,81.35,81.365,217500000.0
2009-11-24 23:55:00,81.365,81.375,81.365,81.375,14400000.0
2009-11-24 23:56:00,81.37,81.375,81.355,81.36,78600000.0
2009-11-24 23:57:00,81.355,81.375,81.35,81.365,126300000.0
2009-11-24 23:58:00,81.37,81.375,81.365,81.37,119000000.0
2009-11-24 23:59:00,81.37,81.37,81.3,81.3,156800000.0
2009-11-25 00:00:00,81.285,81.335,81.28,81.295,34000000.0
2009-11-25 00:01:00,81.31,81.33,81.3,81.33,25000000.0
2009-11-25 00:02:00,81.33,81.335,81.325,81.335,33400000.0
2009-11-25 00:03:00,81.335,81.34,81.325,81.335,23200000.0
2009-11-25 00:04:00,81.33,81.345,81.33,81.335,16000000.0
2009-11-25 00:05:00,81.335,81.34,81.335,81.335,9600000.0
2009-11-25 00:06:00,81.335,81.335,81.33,81.33,24800000.0
2009-11-25 00:07:00,81.33,81.33,81.33,81.33,9600000.0
2009-11-25 00:08:00,81.335,81.335,81.335,81.335,4000000.0
2009-11-25 00:09:00,81.335,81.335,81.33,81.33,5000000.0
2009-11-25 00:10:00,81.31,81.33,81.305,81.315,31400000.0
2009-11-25 00:11:00,81.32,81.335,81.32,81.33,27200000.0
2009-11-25 00:12:00,81.335,81.355,81.33,81.345,27400000.0
2009-11-25 00:13:00,81.345,81.37,81.345,81.365,26600000.0
2009-11-25 00:14:00,81.365,81.375,81.355,81.37,46200000.0
2009-11-25 00:15:00,81.37,81.385,81.355,81.38,98200000.0
2009-11-25 00:16:00,81.38,81.395,81.375,81.395,87000000.0
2009-11-25 00:17:00,81.395,81.395,81.375,81.385,64200000.0
2009-11-25 00:18:00,81.385,81.385,81.385,81.385,6000000.0
2009-11-25 00:19:00,81.385,81.385,81.38,81.385,12200000.0
2009-11-25 00:20:00,81.39,81.44,81.39,81.44,64000000.0
2009-11-25 00:21:00,81.44,81.465,81.425,81.45,74700000.0
2009-11-25 00:22:00,81.445,81.455,81.435,81.445,64400000.0
2009-11-25 00:23:00,81.45,81.465,81.445,81.455,107200000.0
2009-11-25 00:24:00,81.455,81.465,81.445,81.46,112200000.0
2009-11-25 00:25:00,81.46,81.465,81.455,81.46,91600000.0
2009-11-25 00:26:00,81.455,81.465,81.45,81.45,42100000.0
2009-11-25 00:27:00,81.46,81.475,81.455,81.475,97600000.0
2009-11-25 00:28:00,81.47,81.48,81.455,81.47,61200000.0
2009-11-25 00:29:00,81.46,81.465,81.425,81.44,76200000.0
2009-11-25 00:30:00,81.445,81.465,81.445,81.445,80000000.0
2009-11-25 00:31:00,81.445,81.45,81.44,81.44,15400000.0
2009-11-25 00:32:00,81.44,81.455,81.435,81.455,21600000.0
2009-11-25 00:33:00,81.455,81.465,81.455,81.46,38000000.0
2009-11-25 00:34:00,81.465,81.465,81.435,81.435,51200000.0
2009-11-25 00:35:00,81.435,81.445,81.43,81.435,82400000.0
2009-11-25 00:36:00,81.435,81.435,81.435,81.435,21800000.0
2009-11-25 00:37:00,81.435,81.45,81.435,81.445,26800000.0
2009-11-25 00:38:00,81.435,81.44,81.43,81.435,36400000.0
2009-11-25 00:39:00,81.425,81.44,81.395,81.425,135200000.0
2009-11-25 00:40:00,81.425,81.43,81.425,81.43,15600000.0
2009-11-25 00:41:00,81.43,81.435,81.425,81.43,38500000.0
2009-11-25 00:42:00,81.435,81.435,81.435,81.435,5800000.0
2009-11-25 00:43:00,81.435,81.45,81.435,81.445,49600000.0
2009-11-25 00:44:00,81.445,81.445,81.425,81.44,36800000.0
2009-11-25 00:45:00,81.44,81.44,81.4,81.435,102500000.0
2009-11-25 00:46:00,81.425,81.455,81.425,81.45,37000000.0
2009-11-25 00:47:00,81.445,81.455,81.44,81.455,12200000.0
2009-11-25 00:48:00,81.445,81.465,81.445,81.46,18400000.0
2009-11-25 00:49:00,81.455,81.465,81.455,81.46,20800000.0
2009-11-25 00:50:00,81.46,81.46,81.46,81.46,14400000.0
2009-11-25 00:51:00,81.455,81.465,81.455,81.46,58600000.0
2009-11-25 00:52:00,81.46,81.465,81.46,81.465,4800000.0
2009-11-25 00:53:00,81.465,81.47,81.46,81.465,11600000.0
2009-11-25 00:54:00,81.475,81.48,81.465,81.48,48000000.0
2009-11-25 00:55:00,81.465,81.475,81.455,81.475,32000000.0
2009-11-25 00:56:00,81.48,81.48,81.475,81.475,9600000.0
2009-11-25 00:57:00,81.475,81.48,81.475,81.48,4900000.0
2009-11-25 00:58:00,81.48,81.48,81.48,81.48,2400000.0
2009-11-25 00:59:00,81.452,81.458,81.446,81.446,225800000.0
2009-11-25 01:00:00,81.48,81.49,81.475,81.48,31300000.0
2009-11-25 01:01:00,81.48,81.485,81.46,81.47,31000000.0
2009-11-25 01:02:00,81.47,81.485,81.465,81.465,106600000.0
2009-11-25 01:03:00,81.465,81.535,81.465,81.515,60800000.0
2009-11-25 01:04:00,81.515,81.545,81.485,81.545,108500000.0
2009-11-25 01:05:00,81.545,81.555,81.545,81.555,35300000.0
2009-11-25 01:06:00,81.555,81.555,81.55,81.555,43300000.0
2009-11-25 01:07:00,81.56,81.56,81.55,81.55,21600000.0
2009-11-25 01:08:00,81.54,81.545,81.54,81.545,40100000.0
2009-11-25 01:09:00,81.545,81.545,81.54,81.545,49000000.0
2009-11-25 01:10:00,81.545,81.55,81.545,81.545,36000000.0
2009-11-25 01:11:00,81.53,81.535,81.495,81.525,106000000.0
2009-11-25 01:12:00,81.515,81.515,81.49,81.5,75400000.0
2009-11-25 01:13:00,81.5,81.5,81.49,81.5,25000000.0
2009-11-25 01:14:00,81.505,81.535,81.505,81.52,61800000.0
2009-11-25 01:15:00,81.53,81.56,81.53,81.55,37600000.0
2009-11-25 01:16:00,81.55,81.56,81.53,81.535,103800000.0
2009-11-25 01:17:00,81.54,81.565,81.54,81.555,54400000.0
2009-11-25 01:18:00,81.555,81.565,81.545,81.555,114400000.0
2009-11-25 01:19:00,81.555,81.565,81.545,81.565,43800000.0
2009-11-25 01:20:00,81.565,81.565,81.53,81.54,73000000.0
2009-11-25 01:21:00,81.535,81.55,81.535,81.54,57600000.0
2009-11-25 01:22:00,81.535,81.535,81.52,81.525,15200000.0
2009-11-25 01:23:00,81.52,81.52,81.52,81.52,16800000.0
2009-11-25 01:24:00,81.52,81.52,81.52,81.52,9600000.0
2009-11-25 01:25:00,81.52,81.52,81.52,81.52,31200000.0
2009-11-25 01:26:00,81.52,81.52,81.52,81.52,4800000.0
2009-11-25 01:27:00,81.515,81.52,81.51,81.51,58400000.0
2009-11-25 01:28:00,81.51,81.51,81.48,81.48,78400000.0
2009-11-25 01:29:00,81.48,81.49,81.475,81.475,26400000.0
2009-11-25 01:30:00,81.475,81.49,81.475,81.49,57600000.0
2009-11-25 01:31:00,81.49,81.515,81.49,81.505,76100000.0
2009-11-25 01:32:00,81.505,81.505,81.48,81.495,51200000.0
2009-11-25 01:33:00,81.505,81.505,81.495,81.495,13300000.0
2009-11-25 01:34:00,81.495,81.515,81.48,81.5,83200000.0
2009-11-25 01:35:00,81.5,81.535,81.49,81.5,123200000.0
2009-11-25 01:36:00,81.5,81.525,81.495,81.525,74400000.0
2009-11-25 01:37:00,81.525,81.54,81.52,81.535,55200000.0
2009-11-25 01:38:00,81.535,81.565,81.525,81.565,144400000.0
2009-11-25 01:39:00,81.565,81.57,81.55,81.555,63600000.0
2009-11-25 01:40:00,81.55,81.595,81.55,81.58,78000000.0
2009-11-25 01:41:00,81.57,81.585,81.525,81.545,182600000.0
2009-11-25 01:42:00,81.545,81.55,81.535,81.55,71800000.0
2009-11-25 01:43:00,81.55,81.56,81.54,81.54,39800000.0
2009-11-25 01:44:00,81.54,81.555,81.535,81.555,53400000.0
2009-11-25 01:45:00,81.555,81.57,81.53,81.565,60800000.0
2009-11-25 01:46:00,81.56,81.61,81.56,81.61,103300000.0
2009-11-25 01:47:00,81.615,81.62,81.6,81.62,91200000.0
2009-11-25 01:48:00,81.62,81.64,81.62,81.62,70000000.0
2009-11-25 01:49:00,81.62,81.635,81.595,81.62,202300000.0
2009-11-25 01:50:00,81.62,81.635,81.605,81.63,220800000.0
2009-11-25 01:51:00,81.625,81.625,81.605,81.615,48800000.0
2009-11-25 01:52:00,81.605,81.62,81.605,81.605,70200000.0
2009-11-25 01:53:00,81.61,81.61,81.6,81.605,22400000.0
2009-11-25 01:54:00,81.6,81.6,81.59,81.6,82600000.0
2009-11-25 01:55:00,81.595,81.6,81.59,81.6,47200000.0
2009-11-25 01:56:00,81.6,81.605,81.595,81.605,64800000.0
2009-11-25 01:57:00,81.61,81.61,81.6,81.6,42400000.0
2009-11-25 01:58:00,81.6,81.605,81.595,81.605,26400000.0
2009-11-25 01:59:00,81.6,81.615,81.59,81.615,54300000.0
2009-11-25 02:00:00,81.625,81.635,81.6,81.625,53700000.0
2009-11-25 02:01:00,81.63,81.645,81.625,81.645,45400000.0
2009-11-25 02:02:00,81.645,81.655,81.64,81.645,46600000.0
2009-11-25 02:03:00,81.645,81.645,81.625,81.625,68800000.0
2009-11-25 02:04:00,81.645,81.65,81.61,81.64,115300000.0
2009-11-25 02:05:00,81.64,81.655,81.625,81.645,119200000.0
2009-11-25 02:06:00,81.645,81.655,81.645,81.645,57300000.0
2009-11-25 02:07:00,81.645,81.7,81.645,81.7,139800000.0
2009-11-25 02:08:00,81.7,81.705,81.675,81.675,138800000.0
2009-11-25 02:09:00,81.67,81.7,81.645,81.695,132200000.0
2009-11-25 02:10:00,81.695,81.7,81.685,81.69,160600000.0
2009-11-25 02:11:00,81.69,81.69,81.68,81.685,39200000.0
2009-11-25 02:12:00,81.685,81.69,81.66,81.665,165800000.0
2009-11-25 02:13:00,81.67,81.695,81.665,81.695,264400000.0
2009-11-25 02:14:00,81.7,81.7,81.675,81.7,278700000.0
2009-11-25 02:15:00,81.7,81.725,81.695,81.725,98800000.0
2009-11-25 02:16:00,81.72,81.765,81.715,81.74,209200000.0
2009-11-25 02:17:00,81.745,81.765,81.74,81.75,93000000.0
2009-11-25 02:18:00,81.755,81.765,81.75,81.755,173900000.0
2009-11-25 02:19:00,81.755,81.76,81.75,81.75,183000000.0
2009-11-25 02:20:00,81.745,81.75,81.71,81.715,156200000.0
2009-11-25 02:21:00,81.71,81.745,81.71,81.745,74800000.0
2009-11-25 02:22:00,81.745,81.75,81.715,81.75,119600000.0
2009-11-25 02:23:00,81.75,81.75,81.725,81.725,141600000.0
2009-11-25 02:24:00,81.725,81.75,81.725,81.75,52800000.0
2009-11-25 02:25:00,81.75,81.75,81.73,81.745,162600000.0
2009-11-25 02:26:00,81.74,81.75,81.73,81.745,87200000.0
2009-11-25 02:27:00,81.745,81.755,81.745,81.755,46500000.0
2009-11-25 02:28:00,81.74,81.74,81.725,81.725,55200000.0
2009-11-25 02:29:00,81.725,81.735,81.715,81.735,49600000.0
2009-11-25 02:30:00,81.735,81.76,81.735,81.75,124200000.0
2009-11-25 02:31:00,81.75,81.76,81.735,81.74,288200000.0
2009-11-25 02:32:00,81.74,81.795,81.725,81.795,354400000.0
2009-11-25 02:33:00,81.805,81.81,81.775,81.775,160000000.0
2009-11-25 02:34:00,81.775,81.78,81.77,81.775,148600000.0
2009-11-25 02:35:00,81.78,81.785,81.76,81.76,110600000.0
2009-11-25 02:36:00,81.76,81.76,81.735,81.745,404500000.0
2009-11-25 02:37:00,81.745,81.79,81.745,81.785,214600000.0
2009-11-25 02:38:00,81.785,81.785,81.73,81.735,409300000.0
2009-11-25 02:39:00,81.735,81.76,81.725,81.73,176000000.0
2009-11-25 02:40:00,81.735,81.745,81.72,81.725,328600000.0
2009-11-25 02:41:00,81.725,81.74,81.715,81.725,196800000.0
2009-11-25 02:42:00,81.725,81.725,81.72,81.725,31200000.0
2009-11-25 02:43:00,81.725,81.735,81.71,81.725,120000000.0
2009-11-25 02:44:00,81.725,81.775,81.725,81.765,276200000.0
2009-11-25 02:45:00,81.77,81.775,81.73,81.735,234600000.0
2009-11-25 02:46:00,81.735,81.735,81.705,81.73,223600000.0
2009-11-25 02:47:00,81.73,81.745,81.7,81.715,337000000.0
2009-11-25 02:48:00,81.715,81.715,81.7,81.7,143300000.0
2009-11-25 02:49:00,81.7,81.7,81.67,81.67,189600000.0
2009-11-25 02:50:00,81.67,81.685,81.65,81.65,251600000.0
2009-11-25 02:51:00,81.65,81.685,81.65,81.68,224000000.0
2009-11-25 02:52:00,81.68,81.69,81.665,81.665,457600000.0
2009-11-25 02:53:00,81.665,81.67,81.655,81.655,265200000.0
2009-11-25 02:54:00,81.655,81.68,81.63,81.65,420400000.0
2009-11-25 02:55:00,81.67,81.685,81.645,81.665,425400000.0
2009-11-25 02:56:00,81.665,81.69,81.665,81.67,255400000.0
2009-11-25 02:57:00,81.67,81.675,81.625,81.625,339300000.0
2009-11-25 02:58:00,81.625,81.64,81.62,81.635,240800000.0
2009-11-25 02:59:00,81.635,81.64,81.63,81.63,77600000.0
2009-11-25 03:00:00,81.63,81.645,81.6,81.645,236800000.0
2009-11-25 03:01:00,81.645,81.645,81.61,81.62,179800000.0
2009-11-25 03:02:00,81.62,81.64,81.59,81.64,250800000.0
2009-11-25 03:03:00,81.645,81.645,81.565,81.575,381899999.0
2009-11-25 03:04:00,81.57,81.585,81.56,81.575,193600000.0
2009-11-25 03:05:00,81.575,81.635,81.575,81.635,205000000.0
2009-11-25 03:06:00,81.635,81.64,81.56,81.56,259000000.0
2009-11-25 03:07:00,81.56,81.585,81.55,81.57,262200000.0
2009-11-25 03:08:00,81.575,81.59,81.56,81.59,259400000.0
2009-11-25 03:09:00,81.59,81.605,81.59,81.595,259700000.0
2009-11-25 03:10:00,81.6,81.605,81.59,81.605,333800000.0
2009-11-25 03:11:00,81.6,81.61,81.59,81.605,219600000.0
2009-11-25 03:12:00,81.605,81.63,81.605,81.63,168000000.0
2009-11-25 03:13:00,81.63,81.65,81.625,81.64,312800000.0
2009-11-25 03:14:00,81.64,81.64,81.61,81.63,273400000.0
2009-11-25 03:15:00,81.635,81.645,81.6,81.635,434800000.0
2009-11-25 03:16:00,81.63,81.68,81.625,81.665,251600000.0
2009-11-25 03:17:00,81.66,81.67,81.645,81.655,177200000.0
2009-11-25 03:18:00,81.655,81.685,81.655,81.675,191100000.0
2009-11-25 03:19:00,81.675,81.685,81.67,81.685,138799999.0
2009-11-25 03:20:00,81.685,81.705,81.65,81.65,343800000.0
2009-11-25 03:21:00,81.65,81.69,81.65,81.685,224400000.0
2009-11-25 03:22:00,81.685,81.695,81.665,81.665,236000000.0
2009-11-25 03:23:00,81.66,81.66,81.64,81.66,137600000.0
2009-11-25 03:24:00,81.665,81.705,81.665,81.68,315000000.0
2009-11-25 03:25:00,81.68,81.685,81.655,81.665,308400000.0
2009-11-25 03:26:00,81.67,81.68,81.645,81.665,321400000.0
2009-11-25 03:27:00,81.67,81.675,81.655,81.655,200400000.0
2009-11-25 03:28:00,81.655,81.7,81.655,81.7,182400000.0
2009-11-25 03:29:00,81.7,81.71,81.68,81.705,233500000.0
2009-11-25 03:30:00,81.705,81.725,81.7,81.715,230500000.0
2009-11-25 03:31:00,81.715,81.745,81.69,81.74,223400000.0
2009-11-25 03:32:00,81.74,81.745,81.73,81.74,109200000.0
2009-11-25 03:33:00,81.735,81.75,81.735,81.735,114600000.0
2009-11-25 03:34:00,81.735,81.75,81.735,81.75,89400000.0
2009-11-25 03:35:00,81.755,81.775,81.755,81.765,127300000.0
2009-11-25 03:36:00,81.77,81.775,81.74,81.74,207000000.0
2009-11-25 03:37:00,81.74,81.76,81.74,81.755,126000000.0
2009-11-25 03:38:00,81.755,81.755,81.72,81.735,301400000.0
2009-11-25 03:39:00,81.735,81.735,81.695,81.705,268200000.0
2009-11-25 03:40:00,81.705,81.705,81.685,81.69,191200000.0
2009-11-25 03:41:00,81.685,81.69,81.665,81.665,364100000.0
2009-11-25 03:42:00,81.665,81.665,81.605,81.605,434800000.0
2009-11-25 03:43:00,81.605,81.605,81.525,81.525,306600000.0
2009-11-25 03:44:00,81.525,81.535,81.495,81.52,356300000.0
2009-11-25 03:45:00,81.525,81.56,81.52,81.56,341000000.0
2009-11-25 03:46:00,81.555,81.57,81.54,81.545,158900000.0
2009-11-25 03:47:00,81.545,81.6,81.545,81.6,172600000.0
2009-11-25 03:48:00,81.6,81.6,81.565,81.58,212600000.0
2009-11-25 03:49:00,81.58,81.59,81.58,81.59,177800000.0
2009-11-25 03:50:00,81.59,81.605,81.59,81.6,78400000.0
2009-11-25 03:51:00,81.61,81.635,81.6,81.625,140500000.0
2009-11-25 03:52:00,81.63,81.635,81.615,81.635,75700000.0
2009-11-25 03:53:00,81.63,81.635,81.575,81.6,227900000.0
2009-11-25 03:54:00,81.59,81.595,81.57,81.595,107000000.0
2009-11-25 03:55:00,81.59,81.595,81.575,81.575,78400000.0
2009-11-25 03:56:00,81.575,81.58,81.57,81.575,49600000.0
2009-11-25 03:57:00,81.58,81.59,81.575,81.58,185800000.0
2009-11-25 03:58:00,81.58,81.585,81.575,81.585,80800000.0
2009-11-25 03:59:00,81.58,81.58,81.565,81.565,52200000.0
2009-11-25 04:00:00,81.57,81.585,81.56,81.565,187700000.0
2009-11-25 04:01:00,81.575,81.595,81.57,81.57,258400000.0
2009-11-25 04:02:00,81.57,81.58,81.555,81.565,228000000.0
2009-11-25 04:03:00,81.565,81.565,81.55,81.56,135200000.0
2009-11-25 04:04:00,81.555,81.58,81.555,81.565,131200000.0
2009-11-25 04:05:00,81.57,81.595,81.55,81.59,255400000.0
2009-11-25 04:06:00,81.59,81.59,81.565,81.57,164800000.0
2009-11-25 04:07:00,81.57,81.575,81.55,81.555,219500000.0
2009-11-25 04:08:00,81.56,81.585,81.545,81.585,120600000.0
2009-11-25 04:09:00,81.585,81.605,81.565,81.605,243200000.0
2009-11-25 04:10:00,81.605,81.605,81.585,81.59,229600000.0
2009-11-25 04:11:00,81.59,81.59,81.57,81.585,120800000.0
2009-11-25 04:12:00,81.57,81.575,81.565,81.57,112800000.0
2009-11-25 04:13:00,81.565,81.58,81.56,81.565,164800000.0
2009-11-25 04:14:00,81.565,81.565,81.55,81.555,121400000.0
2009-11-25 04:15:00,81.555,81.585,81.55,81.58,247400000.0
2009-11-25 04:16:00,81.575,81.58,81.545,81.58,214800000.0
2009-11-25 04:17:00,81.58,81.58,81.565,81.565,54400000.0
2009-11-25 04:18:00,81.565,81.585,81.565,81.585,239400000.0
2009-11-25 04:19:00,81.585,81.62,81.585,81.6,159000000.0
2009-11-25 04:20:00,81.595,81.635,81.595,81.62,104200000.0
2009-11-25 04:21:00,81.62,81.68,81.62,81.67,161000000.0
2009-11-25 04:22:00,81.67,81.68,81.66,81.66,153600000.0
2009-11-25 04:23:00,81.66,81.665,81.645,81.645,92200000.0
2009-11-25 04:24:00,81.645,81.65,81.62,81.63,287200000.0
2009-11-25 04:25:00,81.63,81.635,81.61,81.635,177600000.0
2009-11-25 04:26:00,81.635,81.66,81.63,81.64,79400000.0
2009-11-25 04:27:00,81.65,81.67,81.64,81.665,170700000.0
2009-11-25 04:28:00,81.66,81.675,81.655,81.67,134800000.0
2009-11-25 04:29:00,81.685,81.73,81.685,81.725,331400000.0
2009-11-25 04:30:00,81.715,81.725,81.71,81.71,128000000.0
2009-11-25 04:31:00,81.71,81.71,81.655,81.66,184400000.0
2009-11-25 04:32:00,81.665,81.665,81.65,81.655,136600000.0
2009-11-25 04:33:00,81.65,81.67,81.645,81.67,106200000.0
2009-11-25 04:34:00,81.67,81.71,81.67,81.71,429800000.0
2009-11-25 04:35:00,81.705,81.715,81.695,81.705,105600000.0
2009-11-25 04:36:00,81.705,81.715,81.705,81.71,53200000.0
2009-11-25 04:37:00,81.71,81.73,81.71,81.715,261600000.0
2009-11-25 04:38:00,81.715,81.73,81.705,81.715,172800000.0
2009-11-25 04:39:00,81.715,81.72,81.71,81.71,149800000.0
2009-11-25 04:40:00,81.71,81.715,81.695,81.7,72200000.0
2009-11-25 04:41:00,81.7,81.705,81.685,81.7,84400000.0
2009-11-25 04:42:00,81.695,81.71,81.69,81.7,121300000.0
2009-11-25 04:43:00,81.7,81.705,81.69,81.705,49000000.0
2009-11-25 04:44:00,81.7,81.7,81.695,81.695,103400000.0
2009-11-25 04:45:00,81.69,81.695,81.685,81.69,113200000.0
2009-11-25 04:46:00,81.69,81.7,81.685,81.695,193400000.0
2009-11-25 04:47:00,81.695,81.71,81.69,81.705,83200000.0
2009-11-25 04:48:00,81.705,81.735,81.7,81.735,115200000.0
2009-11-25 04:49:00,81.73,81.765,81.73,81.755,328000000.0
2009-11-25 04:50:00,81.755,81.755,81.74,81.755,89600000.0
2009-11-25 04:51:00,81.755,81.78,81.745,81.775,209800000.0
2009-11-25 04:52:00,81.775,81.78,81.745,81.76,132000000.0
2009-11-25 04:53:00,81.76,81.76,81.74,81.76,112600000.0
2009-11-25 04:54:00,81.755,81.765,81.755,81.755,97800000.0
2009-11-25 04:55:00,81.755,81.755,81.72,81.73,157300000.0
2009-11-25 04:56:00,81.735,81.735,81.71,81.72,135300000.0
2009-11-25 04:57:00,81.725,81.75,81.72,81.74,177000000.0
2009-11-25 04:58:00,81.74,81.755,81.735,81.745,122300000.0
2009-11-25 04:59:00,81.745,81.75,81.735,81.74,81600000.0
2009-11-25 05:00:00,81.74,81.755,81.73,81.755,85000000.0
2009-11-25 05:01:00,81.765,81.775,81.755,81.76,196800000.0
2009-11-25 05:02:00,81.76,81.765,81.75,81.75,105000000.0
2009-11-25 05:03:00,81.75,81.755,81.74,81.74,188500000.0
2009-11-25 05:04:00,81.74,81.75,81.74,81.745,40800000.0
2009-11-25 05:05:00,81.755,81.76,81.745,81.745,72800000.0
2009-11-25 05:06:00,81.745,81.75,81.745,81.75,47300000.0
2009-11-25 05:07:00,81.74,81.75,81.73,81.73,99200000.0
2009-11-25 05:08:00,81.735,81.735,81.71,81.73,96800000.0
2009-11-25 05:09:00,81.73,81.74,81.7,81.71,105600000.0
2009-11-25 05:10:00,81.715,81.72,81.705,81.72,104400000.0
2009-11-25 05:11:00,81.72,81.74,81.715,81.725,296800000.0
2009-11-25 05:12:00,81.73,81.73,81.72,81.73,116000000.0
2009-11-25 05:13:00,81.73,81.75,81.725,81.75,347500000.0
2009-11-25 05:14:00,81.75,81.76,81.745,81.75,181600000.0
2009-11-25 05:15:00,81.745,81.755,81.735,81.735,300900000.0
2009-11-25 05:16:00,81.735,81.745,81.73,81.74,201200000.0
2009-11-25 05:17:00,81.74,81.745,81.725,81.735,216000000.0
2009-11-25 05:18:00,81.74,81.74,81.73,81.735,250800000.0
2009-11-25 05:19:00,81.735,81.74,81.735,81.735,120800000.0
2009-11-25 05:20:00,81.74,81.74,81.72,81.725,158500000.0
2009-11-25 05:21:00,81.725,81.73,81.715,81.725,182400000.0
2009-11-25 05:22:00,81.725,81.73,81.71,81.72,79400000.0
2009-11-25 05:23:00,81.72,81.725,81.715,81.715,54700000.0
2009-11-25 05:24:00,81.715,81.72,81.705,81.71,109000000.0
2009-11-25 05:25:00,81.705,81.705,81.695,81.705,192000000.0
2009-11-25 05:26:00,81.705,81.73,81.7,81.725,104000000.0
2009-11-25 05:27:00,81.72,81.72,81.695,81.7,160800000.0
2009-11-25 05:28:00,81.7,81.705,81.695,81.695,230400000.0
2009-11-25 05:29:00,81.7,81.705,81.695,81.7,120800000.0
2009-11-25 05:30:00,81.705,81.705,81.695,81.7,168000000.0
2009-11-25 05:31:00,81.705,81.72,81.7,81.72,132800000.0
2009-11-25 05:32:00,81.72,81.72,81.71,81.715,50400000.0
2009-11-25 05:33:00,81.71,81.71,81.69,81.705,135400000.0
2009-11-25 05:34:00,81.7,81.715,81.695,81.71,92800000.0
2009-11-25 05:35:00,81.72,81.72,81.7,81.71,128800000.0
2009-11-25 05:36:00,81.71,81.72,81.71,81.71,61600000.0
2009-11-25 05:37:00,81.715,81.72,81.71,81.71,45400000.0
2009-11-25 05:38:00,81.71,81.71,81.695,81.71,100800000.0
2009-11-25 05:39:00,81.705,81.715,81.695,81.715,112800000.0
2009-11-25 05:40:00,81.71,81.725,81.705,81.72,37600000.0
2009-11-25 05:41:00,81.72,81.725,81.71,81.71,61000000.0
2009-11-25 05:42:00,81.71,81.72,81.705,81.71,53600000.0
2009-11-25 05:43:00,81.71,81.73,81.71,81.725,80200000.0
2009-11-25 05:44:00,81.725,81.73,81.715,81.725,119200000.0
2009-11-25 05:45:00,81.725,81.725,81.695,81.715,120600000.0
2009-11-25 05:46:00,81.72,81.72,81.71,81.715,49600000.0
2009-11-25 05:47:00,81.72,81.725,81.7,81.725,104400000.0
2009-11-25 05:48:00,81.725,81.725,81.705,81.72,48800000.0
2009-11-25 05:49:00,81.725,81.725,81.7,81.705,100800000.0
2009-11-25 05:50:00,81.7,81.705,81.695,81.705,151200000.0
2009-11-25 05:51:00,81.71,81.71,81.7,81.705,77000000.0
2009-11-25 05:52:00,81.705,81.71,81.705,81.71,33800000.0
2009-11-25 05:53:00,81.705,81.71,81.7,81.71,96800000.0
2009-11-25 05:54:00,81.71,81.715,81.71,81.715,16000000.0
2009-11-25 05:55:00,81.715,81.725,81.71,81.72,64800000.0
2009-11-25 05:56:00,81.72,81.73,81.715,81.72,100200000.0
2009-11-25 05:57:00,81.72,81.725,81.71,81.71,82400000.0
2009-11-25 05:58:00,81.71,81.72,81.705,81.71,154800000.0
2009-11-25 05:59:00,81.71,81.72,81.71,81.71,89300000.0
2009-11-25 06:00:00,81.71,81.71,81.705,81.71,43300000.0
2009-11-25 06:01:00,81.71,81.71,81.7,81.705,55800000.0
2009-11-25 06:02:00,81.7,81.71,81.7,81.7,90400000.0
2009-11-25 06:03:00,81.7,81.72,81.7,81.72,38600000.0
2009-11-25 06:04:00,81.72,81.72,81.695,81.695,199800000.0
2009-11-25 06:05:00,81.695,81.695,81.695,81.695,32200000.0
2009-11-25 06:06:00,81.695,81.695,81.695,81.695,28800000.0
2009-11-25 06:07:00,81.695,81.695,81.675,81.675,73000000.0
2009-11-25 06:08:00,81.68,81.705,81.675,81.705,98600000.0
2009-11-25 06:09:00,81.705,81.705,81.675,81.68,163800000.0
2009-11-25 06:10:00,81.675,81.69,81.67,81.685,86000000.0
2009-11-25 06:11:00,81.685,81.685,81.665,81.665,90100000.0
2009-11-25 06:12:00,81.665,81.665,81.655,81.665,128300000.0
2009-11-25 06:13:00,81.665,81.69,81.665,81.685,305600000.0
2009-11-25 06:14:00,81.685,81.685,81.675,81.675,156800000.0
2009-11-25 06:15:00,81.675,81.675,81.655,81.665,124800000.0
2009-11-25 06:16:00,81.665,81.68,81.655,81.655,172800000.0
2009-11-25 06:17:00,81.655,81.665,81.655,81.655,85600000.0
2009-11-25 06:18:00,81.655,81.675,81.655,81.665,168000000.0
2009-11-25 06:19:00,81.665,81.675,81.655,81.665,164200000.0
2009-11-25 06:20:00,81.665,81.69,81.66,81.68,152500000.0
2009-11-25 06:21:00,81.68,81.685,81.67,81.685,270800000.0
2009-11-25 06:22:00,81.68,81.7,81.68,81.7,148800000.0
2009-11-25 06:23:00,81.7,81.705,81.685,81.69,274600000.0
2009-11-25 06:24:00,81.695,81.695,81.69,81.695,195000000.0
2009-11-25 06:25:00,81.695,81.695,81.675,81.685,254800000.0
2009-11-25 06:26:00,81.675,81.71,81.675,81.695,319800000.0
2009-11-25 06:27:00,81.69,81.72,81.685,81.72,320000000.0
2009-11-25 06:28:00,81.72,81.735,81.71,81.72,162900000.0
2009-11-25 06:29:00,81.715,81.745,81.685,81.695,266500000.0
2009-11-25 06:30:00,81.695,81.725,81.695,81.72,303900000.0
2009-11-25 06:31:00,81.725,81.725,81.71,81.71,98600000.0
2009-11-25 06:32:00,81.71,81.72,81.705,81.715,156800000.0
2009-11-25 06:33:00,81.72,81.73,81.72,81.725,106400000.0
2009-11-25 06:34:00,81.725,81.745,81.725,81.74,32000000.0
2009-11-25 06:35:00,81.745,81.77,81.74,81.76,274600000.0
2009-11-25 06:36:00,81.76,81.78,81.75,81.78,106100000.0
2009-11-25 06:37:00,81.775,81.775,81.745,81.75,112400000.0
2009-11-25 06:38:00,81.755,81.78,81.745,81.78,145200000.0
2009-11-25 06:39:00,81.785,81.81,81.78,81.81,323800000.0
2009-11-25 06:40:00,81.805,81.81,81.785,81.8,221600000.0
2009-11-25 06:41:00,81.8,81.8,81.79,81.795,268800000.0
2009-11-25 06:42:00,81.795,81.795,81.79,81.79,82400000.0
2009-11-25 06:43:00,81.795,81.805,81.795,81.805,154000000.0
2009-11-25 06:44:00,81.81,81.81,81.795,81.805,201600000.0
2009-11-25 06:45:00,81.8,81.8,81.79,81.795,103200000.0
2009-11-25 06:46:00,81.795,81.795,81.78,81.795,95200000.0
2009-11-25 06:47:00,81.795,81.795,81.77,81.775,187600000.0
2009-11-25 06:48:00,81.775,81.785,81.76,81.76,136200000.0
2009-11-25 06:49:00,81.76,81.775,81.755,81.77,182000000.0
2009-11-25 06:50:00,81.765,81.765,81.745,81.745,69800000.0
2009-11-25 06:51:00,81.75,81.75,81.735,81.735,185600000.0
2009-11-25 06:52:00,81.735,81.77,81.735,81.77,146600000.0
2009-11-25 06:53:00,81.775,81.775,81.75,81.75,110000000.0
2009-11-25 06:54:00,81.76,81.76,81.755,81.755,25800000.0
2009-11-25 06:55:00,81.755,81.76,81.755,81.76,18500000.0
2009-11-25 06:56:00,81.77,81.78,81.765,81.775,114800000.0
2009-11-25 06:57:00,81.77,81.77,81.735,81.745,127400000.0
2009-11-25 06:58:00,81.745,81.745,81.72,81.72,177600000.0
2009-11-25 06:59:00,81.72,81.73,81.715,81.725,163800000.0
2009-11-25 07:00:00,81.72,81.72,81.715,81.72,74600000.0
2009-11-25 07:01:00,81.715,81.725,81.71,81.715,78400000.0
2009-11-25 07:02:00,81.71,81.72,81.71,81.72,95200000.0
2009-11-25 07:03:00,81.72,81.725,81.72,81.725,40000000.0
2009-11-25 07:04:00,81.725,81.735,81.725,81.735,24800000.0
2009-11-25 07:05:00,81.74,81.74,81.71,81.71,126400000.0
2009-11-25 07:06:00,81.71,81.72,81.7,81.7,170400000.0
2009-11-25 07:07:00,81.7,81.715,81.695,81.7,131000000.0
2009-11-25 07:08:00,81.695,81.715,81.69,81.7,111600000.0
2009-11-25 07:09:00,81.7,81.7,81.685,81.685,217200000.0
2009-11-25 07:10:00,81.685,81.725,81.685,81.725,157000000.0
2009-11-25 07:11:00,81.72,81.735,81.7,81.72,294500000.0
2009-11-25 07:12:00,81.72,81.725,81.695,81.715,336200000.0
2009-11-25 07:13:00,81.71,81.715,81.695,81.71,142500000.0
2009-11-25 07:14:00,81.715,81.73,81.7,81.73,52400000.0
2009-11-25 07:15:00,81.73,81.755,81.73,81.73,243200000.0
2009-11-25 07:16:00,81.73,81.745,81.725,81.735,134600000.0
2009-11-25 07:17:00,81.735,81.735,81.71,81.715,94400000.0
2009-11-25 07:18:00,81.735,81.74,81.715,81.715,106600000.0
2009-11-25 07:19:00,81.72,81.72,81.715,81.715,82000000.0
2009-11-25 07:20:00,81.72,81.73,81.71,81.72,95600000.0
2009-11-25 07:21:00,81.72,81.75,81.715,81.75,65200000.0
2009-11-25 07:22:00,81.75,81.75,81.73,81.74,186800000.0
2009-11-25 07:23:00,81.745,81.755,81.735,81.75,95000000.0
2009-11-25 07:24:00,81.745,81.75,81.74,81.75,37600000.0
2009-11-25 07:25:00,81.75,81.75,81.73,81.735,145000000.0
2009-11-25 07:26:00,81.73,81.73,81.7,81.71,97400000.0
2009-11-25 07:27:00,81.71,81.725,81.705,81.705,106800000.0
2009-11-25 07:28:00,81.705,81.71,81.7,81.705,111500000.0
2009-11-25 07:29:00,81.71,81.725,81.705,81.725,53200000.0
2009-11-25 07:30:00,81.725,81.74,81.72,81.73,61600000.0
2009-11-25 07:31:00,81.73,81.74,81.73,81.74,121800000.0
2009-11-25 07:32:00,81.74,81.75,81.74,81.75,41600000.0
2009-11-25 07:33:00,81.745,81.755,81.74,81.745,187600000.0
2009-11-25 07:34:00,81.745,81.76,81.745,81.76,39200000.0
2009-11-25 07:35:00,81.76,81.765,81.745,81.76,129200000.0
2009-11-25 07:36:00,81.76,81.77,81.745,81.75,145600000.0
2009-11-25 07:37:00,81.75,81.755,81.715,81.725,231300000.0
2009-11-25 07:38:00,81.725,81.725,81.715,81.72,114000000.0
2009-11-25 07:39:00,81.715,81.72,81.7,81.705,184600000.0
2009-11-25 07:40:00,81.705,81.715,81.7,81.705,62200000.0
2009-11-25 07:41:00,81.705,81.705,81.685,81.695,166600000.0
2009-11-25 07:42:00,81.695,81.7,81.67,81.67,164400000.0
2009-11-25 07:43:00,81.675,81.675,81.635,81.645,302800000.0
2009-11-25 07:44:00,81.65,81.655,81.635,81.645,190400000.0
2009-11-25 07:45:00,81.645,81.65,81.635,81.65,147400000.0
2009-11-25 07:46:00,81.65,81.655,81.615,81.615,270000000.0
2009-11-25 07:47:00,81.615,81.625,81.615,81.62,52600000.0
2009-11-25 07:48:00,81.625,81.64,81.62,81.635,140200000.0
2009-11-25 07:49:00,81.64,81.665,81.635,81.66,91800000.0
2009-11-25 07:50:00,81.66,81.66,81.63,81.645,217400000.0
2009-11-25 07:51:00,81.64,81.655,81.625,81.63,250700000.0
2009-11-25 07:52:00,81.625,81.64,81.615,81.615,157600000.0
2009-11-25 07:53:00,81.615,81.62,81.59,81.605,375400000.0
2009-11-25 07:54:00,81.605,81.625,81.605,81.62,111200000.0
2009-11-25 07:55:00,81.62,81.66,81.615,81.635,206000000.0
2009-11-25 07:56:00,81.635,81.65,81.635,81.635,59200000.0
2009-11-25 07:57:00,81.635,81.66,81.635,81.64,181000000.0
2009-11-25 07:58:00,81.64,81.665,81.64,81.66,109700000.0
2009-11-25 07:59:00,81.655,81.68,81.655,81.675,70000000.0
2009-11-25 08:00:00,81.68,81.68,81.625,81.625,196000000.0
2009-11-25 08:01:00,81.635,81.66,81.635,81.65,167200000.0
2009-11-25 08:02:00,81.655,81.69,81.65,81.675,164400000.0
2009-11-25 08:03:00,81.68,81.68,81.67,81.68,90600000.0
2009-11-25 08:04:00,81.68,81.69,81.675,81.68,105600000.0
2009-11-25 08:05:00,81.68,81.68,81.625,81.65,201000000.0
2009-11-25 08:06:00,81.65,81.69,81.645,81.675,313600000.0
2009-11-25 08:07:00,81.675,81.675,81.655,81.66,281800000.0
2009-11-25 08:08:00,81.655,81.665,81.64,81.65,166400000.0
2009-11-25 08:09:00,81.64,81.675,81.63,81.675,341000000.0
2009-11-25 08:10:00,81.675,81.69,81.67,81.68,219200000.0
2009-11-25 08:11:00,81.68,81.68,81.655,81.655,43200000.0
2009-11-25 08:12:00,81.655,81.68,81.655,81.68,128800000.0
2009-11-25 08:13:00,81.68,81.685,81.67,81.685,83400000.0
2009-11-25 08:14:00,81.685,81.69,81.685,81.685,28000000.0
2009-11-25 08:15:00,81.68,81.69,81.675,81.675,109000000.0
2009-11-25 08:16:00,81.675,81.7,81.675,81.69,122000000.0
2009-11-25 08:17:00,81.685,81.73,81.685,81.725,167400000.0
2009-11-25 08:18:00,81.725,81.75,81.725,81.725,197700000.0
2009-11-25 08:19:00,81.725,81.725,81.705,81.71,178800000.0
2009-11-25 08:20:00,81.71,81.73,81.695,81.72,203800000.0
2009-11-25 08:21:00,81.72,81.745,81.7,81.735,292300000.0
2009-11-25 08:22:00,81.74,81.765,81.735,81.755,254600000.0
2009-11-25 08:23:00,81.75,81.76,81.735,81.74,224400000.0
2009-11-25 08:24:00,81.745,81.745,81.72,81.73,253600000.0
2009-11-25 08:25:00,81.73,81.735,81.72,81.735,271400000.0
2009-11-25 08:26:00,81.73,81.755,81.725,81.73,253800000.0
2009-11-25 08:27:00,81.73,81.73,81.7,81.715,265800000.0
2009-11-25 08:28:00,81.715,81.715,81.695,81.695,220100000.0
2009-11-25 08:29:00,81.695,81.705,81.695,81.705,82000000.0
2009-11-25 08:30:00,81.705,81.715,81.685,81.71,342100000.0
2009-11-25 08:31:00,81.705,81.715,81.695,81.71,163400000.0
2009-11-25 08:32:00,81.705,81.73,81.685,81.725,139100000.0
2009-11-25 08:33:00,81.725,81.76,81.725,81.75,129200000.0
2009-11-25 08:34:00,81.75,81.75,81.69,81.695,211300000.0
2009-11-25 08:35:00,81.7,81.755,81.69,81.755,184700000.0
2009-11-25 08:36:00,81.76,81.775,81.745,81.765,204800000.0
2009-11-25 08:37:00,81.76,81.78,81.76,81.775,70100000.0
2009-11-25 08:38:00,81.77,81.775,81.75,81.75,63600000.0
2009-11-25 08:39:00,81.745,81.785,81.725,81.77,239000000.0
2009-11-25 08:40:00,81.77,81.77,81.755,81.76,39200000.0
2009-11-25 08:41:00,81.76,81.765,81.76,81.76,8000000.0
2009-11-25 08:42:00,81.755,81.79,81.745,81.79,160500000.0
2009-11-25 08:43:00,81.785,81.79,81.73,81.75,165800000.0
2009-11-25 08:44:00,81.75,81.81,81.745,81.8,234200000.0
2009-11-25 08:45:00,81.81,81.81,81.77,81.775,112800000.0
2009-11-25 08:46:00,81.77,81.78,81.76,81.765,67400000.0
2009-11-25 08:47:00,81.765,81.765,81.755,81.76,76900000.0
2009-11-25 08:48:00,81.765,81.78,81.76,81.78,40000000.0
2009-11-25 08:49:00,81.78,81.785,81.77,81.785,40800000.0
2009-11-25 08:50:00,81.78,81.78,81.755,81.76,94300000.0
2009-11-25 08:51:00,81.765,81.765,81.755,81.755,42400000.0
2009-11-25 08:52:00,81.76,81.765,81.75,81.755,60800000.0
2009-11-25 08:53:00,81.755,81.77,81.75,81.755,79200000.0
2009-11-25 08:54:00,81.765,81.775,81.755,81.76,88200000.0
2009-11-25 08:55:00,81.76,81.775,81.755,81.76,119000000.0
2009-11-25 08:56:00,81.76,81.775,81.745,81.75,146400000.0
2009-11-25 08:57:00,81.75,81.77,81.745,81.755,197000000.0
2009-11-25 08:58:00,81.755,81.755,81.74,81.75,155200000.0
2009-11-25 08:59:00,81.75,81.765,81.735,81.765,158000000.0
2009-11-25 09:00:00,81.765,81.765,81.745,81.755,345400000.0
2009-11-25 09:01:00,81.755,81.775,81.735,81.75,228600000.0
2009-11-25 09:02:00,81.75,81.79,81.75,81.79,217800000.0
2009-11-25 09:03:00,81.785,81.795,81.765,81.795,204600000.0
2009-11-25 09:04:00,81.795,81.815,81.78,81.8,239000000.0
2009-11-25 09:05:00,81.8,81.81,81.785,81.81,161400000.0
2009-11-25 09:06:00,81.81,81.82,81.785,81.79,133600000.0
2009-11-25 09:07:00,81.79,81.835,81.785,81.82,191600000.0
2009-11-25 09:08:00,81.82,81.84,81.815,81.84,89600000.0
2009-11-25 09:09:00,81.835,81.855,81.825,81.855,375700000.0
2009-11-25 09:10:00,81.85,81.86,81.82,81.825,353800000.0
2009-11-25 09:11:00,81.83,81.85,81.82,81.82,238000000.0
2009-11-25 09:12:00,81.825,81.825,81.8,81.8,135400000.0
2009-11-25 09:13:00,81.8,81.81,81.785,81.795,286000000.0
2009-11-25 09:14:00,81.795,81.81,81.785,81.81,158600000.0
2009-11-25 09:15:00,81.81,81.845,81.81,81.825,218100000.0
2009-11-25 09:16:00,81.845,81.845,81.795,81.805,199600000.0
2009-11-25 09:17:00,81.805,81.815,81.8,81.81,64400000.0
2009-11-25 09:18:00,81.81,81.81,81.765,81.775,427000000.0
2009-11-25 09:19:00,81.775,81.82,81.775,81.82,161000000.0
2009-11-25 09:20:00,81.82,81.85,81.815,81.835,232800000.0
2009-11-25 09:21:00,81.84,81.845,81.8,81.8,135600000.0
2009-11-25 09:22:00,81.8,81.81,81.79,81.805,148400000.0
2009-11-25 09:23:00,81.805,81.82,81.77,81.775,181800000.0
2009-11-25 09:24:00,81.77,81.785,81.74,81.775,124200000.0
2009-11-25 09:25:00,81.775,81.825,81.775,81.815,101600000.0
2009-11-25 09:26:00,81.81,81.825,81.805,81.82,116400000.0
2009-11-25 09:27:00,81.825,81.825,81.815,81.82,45600000.0
2009-11-25 09:28:00,81.815,81.815,81.79,81.81,216000000.0
2009-11-25 09:29:00,81.81,81.835,81.795,81.835,302799999.0
2009-11-25 09:30:00,81.84,81.84,81.81,81.83,360300000.0
2009-11-25 09:31:00,81.83,81.875,81.83,81.87,201800000.0
2009-11-25 09:32:00,81.875,81.885,81.86,81.87,283400000.0
2009-11-25 09:33:00,81.865,81.87,81.855,81.865,259200000.0
2009-11-25 09:34:00,81.87,81.88,81.865,81.865,230000000.0
2009-11-25 09:35:00,81.87,81.885,81.865,81.88,133800000.0
2009-11-25 09:36:00,81.885,81.9,81.875,81.9,174600000.0
2009-11-25 09:37:00,81.91,81.91,81.895,81.9,115700000.0
2009-11-25 09:38:00,81.895,81.9,81.875,81.875,228700000.0
2009-11-25 09:39:00,81.875,81.88,81.85,81.85,123400000.0
2009-11-25 09:40:00,81.855,81.86,81.82,81.84,156000000.0
2009-11-25 09:41:00,81.85,81.855,81.84,81.845,116000000.0
2009-11-25 09:42:00,81.845,81.845,81.82,81.835,118000000.0
2009-11-25 09:43:00,81.835,81.865,81.835,81.845,69800000.0
2009-11-25 09:44:00,81.845,81.865,81.84,81.86,49600000.0
2009-11-25 09:45:00,81.855,81.87,81.845,81.87,104600000.0
2009-11-25 09:46:00,81.875,81.875,81.855,81.865,111800000.0
2009-11-25 09:47:00,81.865,81.875,81.85,81.85,197200000.0
2009-11-25 09:48:00,81.85,81.875,81.85,81.865,261900000.0
2009-11-25 09:49:00,81.865,81.87,81.845,81.855,263000000.0
2009-11-25 09:50:00,81.86,81.88,81.845,81.86,159300000.0
2009-11-25 09:51:00,81.86,81.875,81.835,81.87,352800000.0
2009-11-25 09:52:00,81.87,81.885,81.86,81.88,220000000.0
2009-11-25 09:53:00,81.885,81.9,81.87,81.895,141200000.0
2009-11-25 09:54:00,81.895,81.895,81.875,81.885,135200000.0
2009-11-25 09:55:00,81.875,81.905,81.875,81.895,264200000.0
2009-11-25 09:56:00,81.9,81.905,81.885,81.9,150200000.0
2009-11-25 09:57:00,81.9,81.95,81.895,81.94,316000000.0
2009-11-25 09:58:00,81.945,81.95,81.925,81.945,208800000.0
2009-11-25 09:59:00,81.945,81.95,81.915,81.925,222000000.0
2009-11-25 10:00:00,81.925,81.935,81.915,81.925,287200000.0
2009-11-25 10:01:00,81.92,81.92,81.885,81.895,344600000.0
2009-11-25 10:02:00,81.895,81.925,81.895,81.915,164600000.0
2009-11-25 10:03:00,81.915,81.955,81.915,81.95,292000000.0
2009-11-25 10:04:00,81.95,81.97,81.94,81.96,461600001.0
2009-11-25 10:05:00,81.96,81.97,81.945,81.96,302400000.0
2009-11-25 10:06:00,81.96,81.975,81.95,81.95,225000000.0
2009-11-25 10:07:00,81.95,81.975,81.945,81.975,202000000.0
2009-11-25 10:08:00,81.975,81.975,81.915,81.955,259600000.0
2009-11-25 10:09:00,81.955,81.965,81.915,81.915,283300000.0
2009-11-25 10:10:00,81.925,81.925,81.885,81.9,260700000.0
2009-11-25 10:11:00,81.9,81.905,81.88,81.88,290800000.0
2009-11-25 10:12:00,81.88,81.89,81.865,81.88,254500001.0
2009-11-25 10:13:00,81.88,81.885,81.84,81.865,325000000.0
2009-11-25 10:14:00,81.86,81.86,81.845,81.86,116000000.0
2009-11-25 10:15:00,81.86,81.87,81.845,81.86,187800000.0
2009-11-25 10:16:00,81.855,81.89,81.855,81.885,200000000.0
2009-11-25 10:17:00,81.88,81.915,81.88,81.895,237400000.0
2009-11-25 10:18:00,81.895,81.925,81.895,81.905,161600000.0
2009-11-25 10:19:00,81.905,81.92,81.9,81.92,214600000.0
2009-11-25 10:20:00,81.915,81.915,81.89,81.89,137600000.0
2009-11-25 10:21:00,81.895,81.905,81.89,81.895,127400000.0
2009-11-25 10:22:00,81.895,81.895,81.83,81.83,161300000.0
2009-11-25 10:23:00,81.825,81.845,81.815,81.825,349500000.0
2009-11-25 10:24:00,81.82,81.835,81.82,81.835,119800000.0
2009-11-25 10:25:00,81.83,81.84,81.82,81.825,91200000.0
2009-11-25 10:26:00,81.825,81.86,81.825,81.84,161600000.0
2009-11-25 10:27:00,81.845,81.855,81.825,81.855,182200000.0
2009-11-25 10:28:00,81.86,81.875,81.835,81.835,246200000.0
2009-11-25 10:29:00,81.84,81.84,81.81,81.835,184600000.0
2009-11-25 10:30:00,81.835,81.84,81.82,81.825,149200000.0
2009-11-25 10:31:00,81.84,81.845,81.82,81.83,341800000.0
2009-11-25 10:32:00,81.83,81.835,81.82,81.835,126000000.0
2009-11-25 10:33:00,81.83,81.845,81.825,81.825,177400000.0
2009-11-25 10:34:00,81.825,81.86,81.82,81.855,263500000.0
2009-11-25 10:35:00,81.85,81.885,81.845,81.86,275000000.0
2009-11-25 10:36:00,81.86,81.895,81.855,81.875,248700000.0
2009-11-25 10:37:00,81.87,81.875,81.86,81.875,152200000.0
2009-11-25 10:38:00,81.875,81.88,81.86,81.865,70000000.0
2009-11-25 10:39:00,81.865,81.88,81.85,81.85,129700000.0
2009-11-25 10:40:00,81.855,81.855,81.81,81.81,278400000.0
2009-11-25 10:41:00,81.81,81.815,81.795,81.8,282600000.0
2009-11-25 10:42:00,81.8,81.815,81.795,81.805,100400000.0
2009-11-25 10:43:00,81.8,81.815,81.8,81.815,152200000.0
2009-11-25 10:44:00,81.82,81.82,81.795,81.805,248200000.0
2009-11-25 10:45:00,81.805,81.82,81.8,81.82,142200000.0
2009-11-25 10:46:00,81.825,81.85,81.82,81.84,74200000.0
2009-11-25 10:47:00,81.835,81.84,81.83,81.835,56800000.0
2009-11-25 10:48:00,81.825,81.825,81.8,81.8,137800000.0
2009-11-25 10:49:00,81.8,81.81,81.8,81.8,63200000.0
2009-11-25 10:50:00,81.8,81.81,81.795,81.805,140000000.0
2009-11-25 10:51:00,81.805,81.805,81.785,81.785,144600000.0
2009-11-25 10:52:00,81.785,81.81,81.77,81.795,171000000.0
2009-11-25 10:53:00,81.8,81.8,81.78,81.795,98700000.0
2009-11-25 10:54:00,81.795,81.81,81.79,81.79,151000000.0
2009-11-25 10:55:00,81.79,81.79,81.765,81.765,130400000.0
2009-11-25 10:56:00,81.765,81.765,81.74,81.74,134200000.0
2009-11-25 10:57:00,81.745,81.755,81.71,81.73,201200000.0
2009-11-25 10:58:00,81.735,81.735,81.705,81.72,147600000.0
2009-11-25 10:59:00,81.72,81.72,81.71,81.71,108800000.0
2009-11-25 11:00:00,81.71,81.74,81.71,81.73,157000000.0
2009-11-25 11:01:00,81.73,81.76,81.73,81.74,230400000.0
2009-11-25 11:02:00,81.74,81.74,81.685,81.69,396400000.0
2009-11-25 11:03:00,81.695,81.695,81.675,81.685,295300000.0
2009-11-25 11:04:00,81.68,81.68,81.65,81.67,208300000.0
2009-11-25 11:05:00,81.66,81.675,81.655,81.675,124400000.0
2009-11-25 11:06:00,81.675,81.675,81.635,81.635,240300000.0
2009-11-25 11:07:00,81.635,81.665,81.63,81.66,266700000.0
2009-11-25 11:08:00,81.66,81.665,81.625,81.625,154000000.0
2009-11-25 11:09:00,81.625,81.64,81.625,81.635,137300000.0
2009-11-25 11:10:00,81.635,81.665,81.635,81.665,135900000.0
2009-11-25 11:11:00,81.665,81.665,81.64,81.645,159800000.0
2009-11-25 11:12:00,81.64,81.65,81.6,81.625,283000000.0
2009-11-25 11:13:00,81.62,81.655,81.605,81.65,229200001.0
2009-11-25 11:14:00,81.66,81.665,81.64,81.645,115000000.0
2009-11-25 11:15:00,81.645,81.675,81.635,81.665,195699999.0
2009-11-25 11:16:00,81.66,81.685,81.535,81.55,351500000.0
2009-11-25 11:17:00,81.55,81.57,81.325,81.39,446400000.0
2009-11-25 11:18:00,81.39,81.47,81.39,81.44,538400000.0
2009-11-25 11:19:00,81.44,81.475,81.425,81.46,257900000.0
2009-11-25 11:20:00,81.455,81.475,81.365,81.375,337200000.0
2009-11-25 11:21:00,81.37,81.43,81.365,81.42,300200000.0
2009-11-25 11:22:00,81.415,81.445,81.41,81.44,248900000.0
2009-11-25 11:23:00,81.445,81.475,81.445,81.475,242500000.0
2009-11-25 11:24:00,81.475,81.505,81.445,81.475,366200000.0
2009-11-25 11:25:00,81.475,81.49,81.38,81.38,425100001.0
2009-11-25 11:26:00,81.38,81.43,81.36,81.365,370200000.0
2009-11-25 11:27:00,81.355,81.38,81.32,81.32,525000000.0
2009-11-25 11:28:00,81.32,81.35,81.28,81.325,470900000.0
2009-11-25 11:29:00,81.325,81.355,81.325,81.325,260400000.0
2009-11-25 11:30:00,81.325,81.335,81.27,81.285,311800000.0
2009-11-25 11:31:00,81.285,81.315,81.265,81.315,350000000.0
2009-11-25 11:32:00,81.32,81.355,81.31,81.355,351100000.0
2009-11-25 11:33:00,81.355,81.42,81.35,81.41,342700000.0
2009-11-25 11:34:00,81.41,81.445,81.41,81.425,240800000.0
2009-11-25 11:35:00,81.425,81.465,81.385,81.465,334300000.0
2009-11-25 11:36:00,81.46,81.465,81.415,81.425,290200000.0
2009-11-25 11:37:00,81.43,81.435,81.405,81.41,355000000.0
2009-11-25 11:38:00,81.415,81.425,81.405,81.415,280400000.0
2009-11-25 11:39:00,81.415,81.425,81.405,81.415,203400000.0
2009-11-25 11:40:00,81.41,81.41,81.355,81.36,230000000.0
2009-11-25 11:41:00,81.365,81.405,81.365,81.385,111600000.0
2009-11-25 11:42:00,81.385,81.395,81.38,81.385,84000000.0
2009-11-25 11:43:00,81.385,81.395,81.355,81.395,229400000.0
2009-11-25 11:44:00,81.395,81.43,81.385,81.425,223800000.0
2009-11-25 11:45:00,81.43,81.43,81.395,81.415,261600000.0
2009-11-25 11:46:00,81.415,81.465,81.41,81.435,136600000.0
2009-11-25 11:47:00,81.44,81.465,81.425,81.445,217000000.0
2009-11-25 11:48:00,81.45,81.455,81.435,81.455,223100000.0
2009-11-25 11:49:00,81.455,81.465,81.455,81.46,101000000.0
2009-11-25 11:50:00,81.455,81.475,81.445,81.445,127400000.0
2009-11-25 11:51:00,81.445,81.445,81.435,81.435,65600000.0
2009-11-25 11:52:00,81.435,81.46,81.42,81.445,197600000.0
2009-11-25 11:53:00,81.445,81.445,81.415,81.425,231000000.0
2009-11-25 11:54:00,81.425,81.445,81.42,81.425,423900001.0
2009-11-25 11:55:00,81.425,81.455,81.41,81.445,310300000.0
2009-11-25 11:56:00,81.445,81.455,81.405,81.405,276200000.0
2009-11-25 11:57:00,81.41,81.415,81.39,81.395,156400000.0
2009-11-25 11:58:00,81.395,81.405,81.395,81.4,396100002.0
2009-11-25 11:59:00,81.405,81.415,81.39,81.405,138400000.0
2009-11-25 12:00:00,81.405,81.415,81.38,81.4,264200000.0
2009-11-25 12:01:00,81.4,81.445,81.4,81.435,218800000.0
2009-11-25 12:02:00,81.435,81.455,81.385,81.395,260700000.0
2009-11-25 12:03:00,81.395,81.395,81.36,81.365,230700000.0
2009-11-25 12:04:00,81.365,81.375,81.345,81.375,312900000.0
2009-11-25 12:05:00,81.375,81.385,81.36,81.375,260100000.0
2009-11-25 12:06:00,81.375,81.405,81.365,81.385,339200000.0
2009-11-25 12:07:00,81.395,81.405,81.385,81.385,314100000.0
2009-11-25 12:08:00,81.385,81.385,81.305,81.32,328500000.0
2009-11-25 12:09:00,81.32,81.325,81.285,81.29,313700000.0
2009-11-25 12:10:00,81.29,81.305,81.285,81.285,166400000.0
2009-11-25 12:11:00,81.285,81.31,81.285,81.3,169400000.0
2009-11-25 12:12:00,81.3,81.32,81.3,81.315,146600000.0
2009-11-25 12:13:00,81.315,81.325,81.305,81.31,245600000.0
2009-11-25 12:14:00,81.315,81.32,81.295,81.295,163200000.0
2009-11-25 12:15:00,81.305,81.32,81.285,81.315,370400002.0
2009-11-25 12:16:00,81.32,81.345,81.31,81.335,214200000.0
2009-11-25 12:17:00,81.335,81.365,81.325,81.365,217800000.0
2009-11-25 12:18:00,81.36,81.36,81.315,81.315,320100000.0
2009-11-25 12:19:00,81.315,81.325,81.295,81.315,240500000.0
2009-11-25 12:20:00,81.315,81.335,81.305,81.33,184500000.0
2009-11-25 12:21:00,81.33,81.36,81.32,81.345,271400000.0
2009-11-25 12:22:00,81.345,81.375,81.345,81.365,180400000.0
2009-11-25 12:23:00,81.375,81.39,81.365,81.39,271200000.0
2009-11-25 12:24:00,81.39,81.39,81.365,81.375,192300000.0
2009-11-25 12:25:00,81.38,81.39,81.345,81.355,213900000.0
2009-11-25 12:26:00,81.355,81.385,81.345,81.375,337700000.0
2009-11-25 12:27:00,81.375,81.415,81.375,81.415,192600000.0
2009-11-25 12:28:00,81.415,81.44,81.405,81.43,238600000.0
2009-11-25 12:29:00,81.43,81.46,81.385,81.41,398800000.0
2009-11-25 12:30:00,81.405,81.43,81.405,81.42,206500000.0
2009-11-25 12:31:00,81.42,81.425,81.41,81.41,178400000.0
2009-11-25 12:32:00,81.41,81.44,81.41,81.43,139300000.0
2009-11-25 12:33:00,81.425,81.455,81.42,81.425,306900000.0
2009-11-25 12:34:00,81.43,81.465,81.425,81.465,255200000.0
2009-11-25 12:35:00,81.465,81.485,81.465,81.475,142000000.0
2009-11-25 12:36:00,81.475,81.485,81.47,81.475,267400000.0
2009-11-25 12:37:00,81.475,81.495,81.47,81.475,190400000.0
2009-11-25 12:38:00,81.475,81.49,81.47,81.475,260600000.0
2009-11-25 12:39:00,81.475,81.505,81.465,81.495,249200001.0
2009-11-25 12:40:00,81.495,81.5,81.475,81.49,255800001.0
2009-11-25 12:41:00,81.49,81.5,81.475,81.485,150800000.0
2009-11-25 12:42:00,81.485,81.49,81.475,81.475,161400000.0
2009-11-25 12:43:00,81.475,81.485,81.46,81.46,176800000.0
2009-11-25 12:44:00,81.46,81.46,81.425,81.435,197300000.0
2009-11-25 12:45:00,81.435,81.44,81.425,81.44,199100001.0
2009-11-25 12:46:00,81.435,81.445,81.405,81.405,462700001.0
2009-11-25 12:47:00,81.41,81.43,81.395,81.395,339700000.0
2009-11-25 12:48:00,81.395,81.43,81.395,81.415,121600000.0
2009-11-25 12:49:00,81.415,81.42,81.39,81.395,263800000.0
2009-11-25 12:50:00,81.395,81.405,81.395,81.405,85800000.0
2009-11-25 12:51:00,81.405,81.425,81.405,81.415,111800000.0
2009-11-25 12:52:00,81.415,81.42,81.405,81.415,136000000.0
2009-11-25 12:53:00,81.415,81.425,81.41,81.42,114600000.0
2009-11-25 12:54:00,81.415,81.425,81.415,81.42,71300000.0
2009-11-25 12:55:00,81.415,81.415,81.385,81.39,188800000.0
2009-11-25 12:56:00,81.395,81.395,81.365,81.38,175200000.0
2009-11-25 12:57:00,81.375,81.385,81.37,81.385,56800000.0
2009-11-25 12:58:00,81.385,81.39,81.37,81.37,81000000.0
2009-11-25 12:59:00,81.37,81.37,81.345,81.345,86400000.0
2009-11-25 13:00:00,81.345,81.35,81.32,81.335,138400000.0
2009-11-25 13:01:00,81.34,81.34,81.325,81.325,217000000.0
2009-11-25 13:02:00,81.32,81.335,81.32,81.335,174000000.0
2009-11-25 13:03:00,81.33,81.345,81.33,81.345,129200000.0
2009-11-25 13:04:00,81.345,81.38,81.345,81.37,288600000.0
2009-11-25 13:05:00,81.375,81.385,81.355,81.365,495400002.0
2009-11-25 13:06:00,81.365,81.395,81.33,81.335,324800000.0
2009-11-25 13:07:00,81.335,81.365,81.325,81.345,229700000.0
2009-11-25 13:08:00,81.345,81.365,81.345,81.365,180300000.0
2009-11-25 13:09:00,81.365,81.375,81.345,81.345,220100000.0
2009-11-25 13:10:00,81.345,81.355,81.33,81.335,140800000.0
2009-11-25 13:11:00,81.345,81.345,81.325,81.335,110500000.0
2009-11-25 13:12:00,81.325,81.335,81.315,81.335,115200000.0
2009-11-25 13:13:00,81.335,81.335,81.325,81.325,152100000.0
2009-11-25 13:14:00,81.325,81.35,81.315,81.32,321300000.0
2009-11-25 13:15:00,81.32,81.35,81.315,81.335,214300000.0
2009-11-25 13:16:00,81.335,81.37,81.335,81.365,271300000.0
2009-11-25 13:17:00,81.365,81.415,81.365,81.41,209100000.0
2009-11-25 13:18:00,81.41,81.425,81.4,81.4,268500000.0
2009-11-25 13:19:00,81.395,81.415,81.38,81.4,201600000.0
2009-11-25 13:20:00,81.4,81.42,81.395,81.395,199900000.0
2009-11-25 13:21:00,81.4,81.415,81.395,81.415,91000000.0
2009-11-25 13:22:00,81.41,81.41,81.375,81.39,247800000.0
2009-11-25 13:23:00,81.39,81.405,81.385,81.39,143200000.0
2009-11-25 13:24:00,81.39,81.44,81.39,81.425,296600000.0
2009-11-25 13:25:00,81.425,81.44,81.405,81.405,231400001.0
2009-11-25 13:26:00,81.405,81.41,81.365,81.395,225400000.0
2009-11-25 13:27:00,81.395,81.43,81.39,81.415,318200000.0
2009-11-25 13:28:00,81.42,81.43,81.395,81.4,282299999.0
2009-11-25 13:29:00,81.415,81.43,81.405,81.43,266100000.0
2009-11-25 13:30:00,81.43,81.45,81.415,81.45,348300001.0
2009-11-25 13:31:00,81.45,81.48,81.445,81.47,315700000.0
2009-11-25 13:32:00,81.47,81.47,81.425,81.435,393800000.0
2009-11-25 13:33:00,81.43,81.435,81.405,81.405,382400001.0
2009-11-25 13:34:00,81.405,81.415,81.375,81.375,409900000.0
2009-11-25 13:35:00,81.38,81.415,81.365,81.39,374600000.0
2009-11-25 13:36:00,81.39,81.4,81.375,81.385,258700000.0
2009-11-25 13:37:00,81.385,81.395,81.375,81.385,223400000.0
2009-11-25 13:38:00,81.38,81.44,81.38,81.43,131900000.0
2009-11-25 13:39:00,81.435,81.455,81.41,81.445,320100000.0
2009-11-25 13:40:00,81.45,81.505,81.45,81.48,255700000.0
2009-11-25 13:41:00,81.475,81.51,81.44,81.45,308800000.0
2009-11-25 13:42:00,81.45,81.475,81.44,81.475,314600000.0
2009-11-25 13:43:00,81.475,81.495,81.455,81.47,349800000.0
2009-11-25 13:44:00,81.475,81.49,81.46,81.47,253900000.0
2009-11-25 13:45:00,81.47,81.495,81.465,81.465,334200000.0
2009-11-25 13:46:00,81.475,81.49,81.41,81.44,399400000.0
2009-11-25 13:47:00,81.44,81.45,81.425,81.425,197900000.0
2009-11-25 13:48:00,81.43,81.47,81.425,81.45,291000000.0
2009-11-25 13:49:00,81.445,81.455,81.435,81.44,186600000.0
2009-11-25 13:50:00,81.435,81.475,81.435,81.46,217100000.0
2009-11-25 13:51:00,81.455,81.475,81.45,81.475,252200000.0
2009-11-25 13:52:00,81.47,81.47,81.42,81.42,263400000.0
2009-11-25 13:53:00,81.42,81.43,81.42,81.42,72200000.0
2009-11-25 13:54:00,81.425,81.445,81.42,81.445,79300000.0
2009-11-25 13:55:00,81.445,81.46,81.435,81.455,400300000.0
2009-11-25 13:56:00,81.45,81.45,81.415,81.425,568700001.0
2009-11-25 13:57:00,81.425,81.44,81.42,81.435,228600000.0
2009-11-25 13:58:00,81.435,81.465,81.425,81.455,175800000.0
2009-11-25 13:59:00,81.455,81.475,81.445,81.455,224800000.0
2009-11-25 14:00:00,81.45,81.515,81.45,81.51,400000000.0
2009-11-25 14:01:00,81.51,81.565,81.51,81.555,292400000.0
2009-11-25 14:02:00,81.55,81.565,81.535,81.565,223800000.0
2009-11-25 14:03:00,81.57,81.59,81.565,81.57,268500000.0
2009-11-25 14:04:00,81.565,81.58,81.56,81.56,156700000.0
2009-11-25 14:05:00,81.56,81.57,81.525,81.545,251400000.0
2009-11-25 14:06:00,81.55,81.55,81.51,81.515,290900000.0
2009-11-25 14:07:00,81.515,81.525,81.5,81.5,240700000.0
2009-11-25 14:08:00,81.495,81.525,81.495,81.515,257900001.0
2009-11-25 14:09:00,81.505,81.51,81.48,81.48,294400000.0
2009-11-25 14:10:00,81.48,81.5,81.475,81.495,122000000.0
2009-11-25 14:11:00,81.495,81.505,81.47,81.47,136700001.0
2009-11-25 14:12:00,81.47,81.48,81.465,81.465,125400000.0
2009-11-25 14:13:00,81.47,81.48,81.44,81.46,307000000.0
2009-11-25 14:14:00,81.46,81.47,81.45,81.47,343200001.0
2009-11-25 14:15:00,81.465,81.47,81.46,81.47,76800000.0
2009-11-25 14:16:00,81.47,81.485,81.46,81.48,220500000.0
2009-11-25 14:17:00,81.475,81.485,81.47,81.475,351800000.0
2009-11-25 14:18:00,81.475,81.485,81.47,81.475,186900000.0
2009-11-25 14:19:00,81.47,81.485,81.47,81.485,166800000.0
2009-11-25 14:20:00,81.485,81.495,81.47,81.475,140800000.0
2009-11-25 14:21:00,81.475,81.48,81.465,81.47,124200000.0
2009-11-25 14:22:00,81.465,81.48,81.455,81.48,204000000.0
2009-11-25 14:23:00,81.48,81.48,81.46,81.47,104000000.0
2009-11-25 14:24:00,81.47,81.485,81.46,81.485,133600000.0
2009-11-25 14:25:00,81.48,81.48,81.46,81.48,299800001.0
2009-11-25 14:26:00,81.48,81.48,81.45,81.45,128200000.0
2009-11-25 14:27:00,81.45,81.47,81.45,81.46,109800000.0
2009-11-25 14:28:00,81.46,81.465,81.425,81.435,199200000.0
2009-11-25 14:29:00,81.435,81.445,81.435,81.435,152000000.0
2009-11-25 14:30:00,81.44,81.44,81.425,81.435,146000000.0
2009-11-25 14:31:00,81.435,81.445,81.435,81.435,94400000.0
2009-11-25 14:32:00,81.435,81.45,81.425,81.44,184400000.0
2009-11-25 14:33:00,81.435,81.445,81.425,81.435,227400000.0
2009-11-25 14:34:00,81.435,81.445,81.425,81.425,150400000.0
2009-11-25 14:35:00,81.425,81.425,81.405,81.405,193900001.0
2009-11-25 14:36:00,81.405,81.415,81.395,81.415,277100000.0
2009-11-25 14:37:00,81.41,81.445,81.41,81.425,277600000.0
2009-11-25 14:38:00,81.425,81.46,81.425,81.455,217800000.0
2009-11-25 14:39:00,81.455,81.46,81.45,81.46,89200000.0
2009-11-25 14:40:00,81.46,81.48,81.455,81.48,310000001.0
2009-11-25 14:41:00,81.48,81.505,81.475,81.485,345200000.0
2009-11-25 14:42:00,81.48,81.48,81.46,81.475,168500000.0
2009-11-25 14:43:00,81.475,81.495,81.435,81.435,248300000.0
2009-11-25 14:44:00,81.435,81.445,81.415,81.43,442599998.0
2009-11-25 14:45:00,81.43,81.435,81.425,81.425,161000000.0
2009-11-25 14:46:00,81.425,81.45,81.415,81.445,206500000.0
2009-11-25 14:47:00,81.45,81.465,81.45,81.46,232400000.0
2009-11-25 14:48:00,81.46,81.465,81.445,81.45,179800000.0
2009-11-25 14:49:00,81.45,81.475,81.445,81.45,406000001.0
2009-11-25 14:50:00,81.455,81.47,81.44,81.46,133200000.0
2009-11-25 14:51:00,81.465,81.465,81.43,81.435,208000000.0
2009-11-25 14:52:00,81.435,81.45,81.43,81.435,179000000.0
2009-11-25 14:53:00,81.435,81.44,81.415,81.415,219100000.0
2009-11-25 14:54:00,81.415,81.415,81.4,81.4,75500000.0
2009-11-25 14:55:00,81.4,81.415,81.395,81.415,176200000.0
2009-11-25 14:56:00,81.415,81.42,81.415,81.415,117200000.0
2009-11-25 14:57:00,81.415,81.425,81.395,81.4,188600000.0
2009-11-25 14:58:00,81.4,81.4,81.35,81.35,340900000.0
2009-11-25 14:59:00,81.35,81.37,81.345,81.37,188500000.0
2009-11-25 15:00:00,81.365,81.39,81.355,81.38,144800000.0
2009-11-25 15:01:00,81.385,81.395,81.38,81.395,124000000.0
2009-11-25 15:02:00,81.395,81.415,81.395,81.4,294199999.0
2009-11-25 15:03:00,81.395,81.415,81.395,81.415,185800000.0
2009-11-25 15:04:00,81.415,81.415,81.405,81.415,68500000.0
2009-11-25 15:05:00,81.415,81.435,81.415,81.425,263400000.0
2009-11-25 15:06:00,81.425,81.43,81.415,81.415,125600000.0
2009-11-25 15:07:00,81.415,81.415,81.39,81.405,245400000.0
2009-11-25 15:08:00,81.405,81.415,81.4,81.405,216400000.0
2009-11-25 15:09:00,81.405,81.425,81.405,81.415,162800001.0
2009-11-25 15:10:00,81.415,81.425,81.415,81.425,67400000.0
2009-11-25 15:11:00,81.425,81.425,81.35,81.36,197600000.0
2009-11-25 15:12:00,81.36,81.395,81.355,81.375,537499999.0
2009-11-25 15:13:00,81.375,81.41,81.365,81.41,264000000.0
2009-11-25 15:14:00,81.41,81.415,81.365,81.365,364600000.0
2009-11-25 15:15:00,81.365,81.37,81.355,81.365,218900000.0
2009-11-25 15:16:00,81.365,81.37,81.35,81.35,160200000.0
2009-11-25 15:17:00,81.35,81.365,81.335,81.345,308000000.0
2009-11-25 15:18:00,81.35,81.35,81.19,81.2,415400000.0
2009-11-25 15:19:00,81.2,81.255,81.175,81.22,620499999.0
2009-11-25 15:20:00,81.215,81.255,81.215,81.24,470100000.0
2009-11-25 15:21:00,81.24,81.26,81.24,81.25,304100000.0
2009-11-25 15:22:00,81.255,81.27,81.25,81.27,253300000.0
2009-11-25 15:23:00,81.27,81.29,81.265,81.275,280000000.0
2009-11-25 15:24:00,81.28,81.305,81.265,81.29,393600000.0
2009-11-25 15:25:00,81.295,81.3,81.285,81.295,222500000.0
2009-11-25 15:26:00,81.295,81.33,81.29,81.32,326000000.0
2009-11-25 15:27:00,81.32,81.345,81.31,81.325,263400000.0
2009-11-25 15:28:00,81.32,81.35,81.315,81.34,304600000.0
2009-11-25 15:29:00,81.34,81.36,81.285,81.285,251000000.0
2009-11-25 15:30:00,81.3,81.465,81.22,81.385,530900000.0
2009-11-25 15:31:00,81.385,81.455,81.365,81.455,425300001.0
2009-11-25 15:32:00,81.455,81.475,81.435,81.455,578400001.0
2009-11-25 15:33:00,81.455,81.485,81.44,81.465,562000000.0
2009-11-25 15:34:00,81.465,81.48,81.41,81.425,547600001.0
2009-11-25 15:35:00,81.425,81.44,81.395,81.415,269900000.0
2009-11-25 15:36:00,81.42,81.485,81.42,81.44,269700000.0
2009-11-25 15:37:00,81.445,81.465,81.43,81.445,322800000.0
2009-11-25 15:38:00,81.445,81.45,81.41,81.42,188800000.0
2009-11-25 15:39:00,81.425,81.455,81.425,81.43,353000000.0
2009-11-25 15:40:00,81.43,81.43,81.405,81.41,346199999.0
2009-11-25 15:41:00,81.41,81.43,81.395,81.43,383400000.0
2009-11-25 15:42:00,81.425,81.425,81.39,81.405,207800000.0
2009-11-25 15:43:00,81.405,81.405,81.385,81.39,386200000.0
2009-11-25 15:44:00,81.385,81.39,81.375,81.375,343200000.0
2009-11-25 15:45:00,81.37,81.385,81.355,81.365,201800000.0
2009-11-25 15:46:00,81.365,81.415,81.365,81.415,161600000.0
2009-11-25 15:47:00,81.415,81.42,81.395,81.405,131800000.0
2009-11-25 15:48:00,81.4,81.41,81.395,81.405,272600000.0
2009-11-25 15:49:00,81.405,81.44,81.405,81.415,240400000.0
2009-11-25 15:50:00,81.415,81.43,81.415,81.425,225800000.0
2009-11-25 15:51:00,81.425,81.44,81.42,81.43,219700000.0
2009-11-25 15:52:00,81.425,81.425,81.405,81.405,177400000.0
2009-11-25 15:53:00,81.405,81.405,81.375,81.38,242000000.0
2009-11-25 15:54:00,81.38,81.395,81.38,81.385,220700000.0
2009-11-25 15:55:00,81.38,81.385,81.37,81.375,113000000.0
2009-11-25 15:56:00,81.38,81.385,81.32,81.32,379200000.0
2009-11-25 15:57:00,81.315,81.345,81.315,81.335,319100000.0
2009-11-25 15:58:00,81.335,81.365,81.33,81.355,308300000.0
2009-11-25 15:59:00,81.355,81.37,81.275,81.31,419200000.0
2009-11-25 16:00:00,81.305,81.335,81.25,81.265,611900000.0
2009-11-25 16:01:00,81.275,81.33,81.26,81.32,681200005.0
2009-11-25 16:02:00,81.325,81.415,81.305,81.34,340000000.0
2009-11-25 16:03:00,81.325,81.345,81.315,81.34,377200000.0
2009-11-25 16:04:00,81.34,81.345,81.29,81.29,485500000.0
2009-11-25 16:05:00,81.295,81.295,81.245,81.26,519800000.0
2009-11-25 16:06:00,81.26,81.28,81.245,81.25,335300000.0
2009-11-25 16:07:00,81.255,81.32,81.25,81.295,472000000.0
2009-11-25 16:08:00,81.295,81.3,81.235,81.235,256000000.0
2009-11-25 16:09:00,81.235,81.235,81.2,81.22,291900000.0
2009-11-25 16:10:00,81.215,81.24,81.175,81.19,416600000.0
2009-11-25 16:11:00,81.19,81.205,81.15,81.165,462800000.0
2009-11-25 16:12:00,81.165,81.21,81.165,81.205,415400000.0
2009-11-25 16:13:00,81.205,81.205,81.185,81.185,165000000.0
2009-11-25 16:14:00,81.2,81.21,81.185,81.195,237200000.0
2009-11-25 16:15:00,81.205,81.205,81.13,81.14,389800000.0
2009-11-25 16:16:00,81.135,81.18,81.135,81.145,368600000.0
2009-11-25 16:17:00,81.145,81.18,81.145,81.155,188400000.0
2009-11-25 16:18:00,81.15,81.2,81.145,81.2,183500000.0
2009-11-25 16:19:00,81.195,81.2,81.165,81.19,288800000.0
2009-11-25 16:20:00,81.19,81.205,81.18,81.2,333800000.0
2009-11-25 16:21:00,81.19,81.205,81.17,81.2,362700000.0
2009-11-25 16:22:00,81.2,81.21,81.185,81.2,238900000.0
2009-11-25 16:23:00,81.2,81.215,81.195,81.195,185400000.0
2009-11-25 16:24:00,81.195,81.215,81.195,81.21,137600000.0
2009-11-25 16:25:00,81.205,81.205,81.16,81.16,297300000.0
2009-11-25 16:26:00,81.16,81.16,81.12,81.135,221400000.0
2009-11-25 16:27:00,81.14,81.14,81.105,81.135,182000000.0
2009-11-25 16:28:00,81.135,81.14,81.095,81.105,270000000.0
2009-11-25 16:29:00,81.105,81.115,81.085,81.085,294800000.0
2009-11-25 16:30:00,81.09,81.13,81.055,81.105,392400000.0
2009-11-25 16:31:00,81.11,81.11,81.03,81.04,442400000.0
2009-11-25 16:32:00,81.04,81.055,81.01,81.025,459300000.0
2009-11-25 16:33:00,81.02,81.045,80.995,81.015,423800000.0
2009-11-25 16:34:00,81.015,81.035,80.985,81.03,439300000.0
2009-11-25 16:35:00,81.03,81.04,81.015,81.015,303500000.0
2009-11-25 16:36:00,81.02,81.035,81.005,81.02,398299999.0
2009-11-25 16:37:00,81.02,81.045,80.985,80.995,340800000.0
2009-11-25 16:38:00,80.99,81.025,80.98,81.005,333500000.0
2009-11-25 16:39:00,81.005,81.035,80.995,81.025,343200000.0
2009-11-25 16:40:00,81.015,81.035,80.995,81.02,321000000.0
2009-11-25 16:41:00,81.025,81.025,80.99,80.995,312800000.0
2009-11-25 16:42:00,80.99,80.995,80.955,80.99,306900000.0
2009-11-25 16:43:00,80.985,80.995,80.93,80.945,414400000.0
2009-11-25 16:44:00,80.94,81.005,80.935,80.995,421300000.0
2009-11-25 16:45:00,81.0,81.025,80.99,81.005,332400000.0
2009-11-25 16:46:00,81.005,81.005,80.97,80.995,268300000.0
2009-11-25 16:47:00,80.995,81.025,80.975,81.02,333600000.0
2009-11-25 16:48:00,81.005,81.035,81.005,81.02,284300000.0
2009-11-25 16:49:00,81.015,81.025,80.985,80.985,151500000.0
2009-11-25 16:50:00,80.985,81.035,80.985,81.02,173600000.0
2009-11-25 16:51:00,81.015,81.035,80.98,80.98,242300000.0
2009-11-25 16:52:00,80.99,81.01,80.96,80.96,316900000.0
2009-11-25 16:53:00,80.96,80.995,80.955,80.955,372600000.0
2009-11-25 16:54:00,80.955,80.975,80.95,80.975,135100000.0
2009-11-25 16:55:00,80.965,81.015,80.965,81.015,194400000.0
2009-11-25 16:56:00,81.015,81.06,81.005,81.045,283900000.0
2009-11-25 16:57:00,81.045,81.045,81.005,81.025,332800000.0
2009-11-25 16:58:00,81.03,81.075,81.03,81.06,196200000.0
2009-11-25 16:59:00,81.055,81.13,81.055,81.125,340900000.0
2009-11-25 17:00:00,81.13,81.23,81.125,81.145,364400000.0
2009-11-25 17:01:00,81.145,81.165,81.125,81.14,257600000.0
2009-11-25 17:02:00,81.14,81.19,81.12,81.185,393300000.0
2009-11-25 17:03:00,81.185,81.25,81.185,81.235,421299999.0
2009-11-25 17:04:00,81.235,81.27,81.235,81.255,448900000.0
2009-11-25 17:05:00,81.27,81.275,81.245,81.26,416500000.0
2009-11-25 17:06:00,81.265,81.265,81.235,81.235,418100000.0
2009-11-25 17:07:00,81.235,81.28,81.23,81.27,407700000.0
2009-11-25 17:08:00,81.265,81.29,81.235,81.275,351200000.0
2009-11-25 17:09:00,81.275,81.285,81.255,81.255,242200000.0
2009-11-25 17:10:00,81.255,81.26,81.21,81.215,365900000.0
2009-11-25 17:11:00,81.21,81.265,81.21,81.235,350600000.0
2009-11-25 17:12:00,81.24,81.275,81.23,81.25,437200000.0
2009-11-25 17:13:00,81.25,81.275,81.22,81.225,222700000.0
2009-11-25 17:14:00,81.225,81.245,81.22,81.23,352100000.0
2009-11-25 17:15:00,81.235,81.235,81.215,81.22,329599999.0
2009-11-25 17:16:00,81.22,81.245,81.21,81.22,220200000.0
2009-11-25 17:17:00,81.22,81.23,81.2,81.215,272000000.0
2009-11-25 17:18:00,81.215,81.265,81.205,81.24,390200000.0
2009-11-25 17:19:00,81.24,81.26,81.22,81.245,325000001.0
2009-11-25 17:20:00,81.235,81.235,81.205,81.22,293600000.0
2009-11-25 17:21:00,81.215,81.245,81.215,81.225,291899999.0
2009-11-25 17:22:00,81.225,81.23,81.185,81.185,356000000.0
2009-11-25 17:23:00,81.185,81.185,81.165,81.185,183700000.0
2009-11-25 17:24:00,81.185,81.185,81.16,81.165,184200000.0
2009-11-25 17:25:00,81.165,81.165,81.085,81.095,385149999.0
2009-11-25 17:26:00,81.095,81.115,81.075,81.11,319900000.0
2009-11-25 17:27:00,81.115,81.155,81.115,81.155,265300000.0
2009-11-25 17:28:00,81.155,81.19,81.145,81.185,366800000.0
2009-11-25 17:29:00,81.185,81.235,81.18,81.225,308699998.0
2009-11-25 17:30:00,81.225,81.275,81.225,81.225,485400000.0
2009-11-25 17:31:00,81.225,81.26,81.225,81.255,395400000.0
2009-11-25 17:32:00,81.255,81.28,81.245,81.27,250200000.0
2009-11-25 17:33:00,81.27,81.28,81.215,81.225,409400002.0
2009-11-25 17:34:00,81.22,81.225,81.185,81.195,561900000.0
2009-11-25 17:35:00,81.195,81.225,81.19,81.225,125000000.0
2009-11-25 17:36:00,81.225,81.245,81.195,81.215,437100001.0
2009-11-25 17:37:00,81.215,81.215,81.18,81.19,427999994.0
2009-11-25 17:38:00,81.195,81.215,81.175,81.2,333500000.0
2009-11-25 17:39:00,81.205,81.225,81.205,81.205,389399998.0
2009-11-25 17:40:00,81.205,81.205,81.175,81.195,369399997.0
2009-11-25 17:41:00,81.2,81.225,81.185,81.21,244600000.0
2009-11-25 17:42:00,81.21,81.215,81.195,81.195,131500000.0
2009-11-25 17:43:00,81.195,81.2,81.175,81.2,146800000.0
2009-11-25 17:44:00,81.195,81.25,81.19,81.245,257100000.0
2009-11-25 17:45:00,81.245,81.26,81.225,81.255,453400001.0
2009-11-25 17:46:00,81.255,81.255,81.225,81.24,216200000.0
2009-11-25 17:47:00,81.235,81.3,81.23,81.3,182400000.0
2009-11-25 17:48:00,81.285,81.325,81.28,81.28,563999999.0
2009-11-25 17:49:00,81.28,81.28,81.235,81.245,351500000.0
2009-11-25 17:50:00,81.245,81.255,81.235,81.245,219800000.0
2009-11-25 17:51:00,81.235,81.24,81.225,81.225,204400000.0
2009-11-25 17:52:00,81.225,81.225,81.195,81.205,227600000.0
2009-11-25 17:53:00,81.205,81.215,81.195,81.2,176000000.0
2009-11-25 17:54:00,81.2,81.2,81.175,81.175,196800000.0
2009-11-25 17:55:00,81.175,81.175,81.17,81.175,122800000.0
2009-11-25 17:56:00,81.175,81.185,81.155,81.165,129500000.0
2009-11-25 17:57:00,81.17,81.17,81.14,81.14,132400000.0
2009-11-25 17:58:00,81.14,81.155,81.135,81.14,268500000.0
2009-11-25 17:59:00,81.14,81.165,81.125,81.145,298600000.0
2009-11-25 18:00:00,81.145,81.18,81.14,81.155,353700000.0
2009-11-25 18:01:00,81.155,81.175,81.155,81.175,211800000.0
2009-11-25 18:02:00,81.175,81.19,81.15,81.165,189500000.0
2009-11-25 18:03:00,81.165,81.215,81.165,81.2,192800001.0
2009-11-25 18:04:00,81.2,81.22,81.18,81.215,208900000.0
2009-11-25 18:05:00,81.215,81.22,81.195,81.205,126300000.0
2009-11-25 18:06:00,81.205,81.21,81.185,81.2,205600000.0
2009-11-25 18:07:00,81.2,81.24,81.195,81.24,325200000.0
2009-11-25 18:08:00,81.245,81.255,81.225,81.24,287200000.0
2009-11-25 18:09:00,81.25,81.25,81.235,81.24,249800000.0
2009-11-25 18:10:00,81.24,81.24,81.195,81.205,259300000.0
2009-11-25 18:11:00,81.2,81.255,81.2,81.25,183300000.0
2009-11-25 18:12:00,81.255,81.265,81.245,81.265,132100000.0
2009-11-25 18:13:00,81.265,81.275,81.26,81.26,149400000.0
2009-11-25 18:14:00,81.255,81.265,81.235,81.26,275000000.0
2009-11-25 18:15:00,81.26,81.27,81.245,81.245,494199999.0
2009-11-25 18:16:00,81.245,81.265,81.245,81.255,240800000.0
2009-11-25 18:17:00,81.255,81.275,81.255,81.275,164000000.0
2009-11-25 18:18:00,81.275,81.275,81.245,81.255,162600000.0
2009-11-25 18:19:00,81.25,81.265,81.24,81.245,93400000.0
2009-11-25 18:20:00,81.245,81.255,81.19,81.22,322000000.0
2009-11-25 18:21:00,81.215,81.22,81.195,81.195,336299999.0
2009-11-25 18:22:00,81.19,81.2,81.185,81.195,144200000.0
2009-11-25 18:23:00,81.195,81.205,81.18,81.195,125800000.0
2009-11-25 18:24:00,81.195,81.23,81.185,81.185,300800000.0
2009-11-25 18:25:00,81.185,81.205,81.185,81.205,68800000.0
2009-11-25 18:26:00,81.205,81.22,81.205,81.215,75000000.0
2009-11-25 18:27:00,81.215,81.285,81.205,81.275,259200000.0
2009-11-25 18:28:00,81.285,81.285,81.265,81.28,187600000.0
2009-11-25 18:29:00,81.285,81.295,81.265,81.29,178000000.0
2009-11-25 18:30:00,81.295,81.295,81.275,81.29,196800000.0
2009-11-25 18:31:00,81.285,81.31,81.285,81.31,262800001.0
2009-11-25 18:32:00,81.315,81.32,81.305,81.315,233000000.0
2009-11-25 18:33:00,81.31,81.33,81.305,81.325,270600000.0
2009-11-25 18:34:00,81.33,81.37,81.325,81.355,286199997.0
2009-11-25 18:35:00,81.355,81.375,81.355,81.355,389000000.0
2009-11-25 18:36:00,81.355,81.39,81.355,81.39,344000000.0
2009-11-25 18:37:00,81.39,81.405,81.365,81.405,340199998.0
2009-11-25 18:38:00,81.4,81.41,81.37,81.375,198800000.0
2009-11-25 18:39:00,81.37,81.435,81.36,81.425,219600000.0
2009-11-25 18:40:00,81.42,81.455,81.42,81.435,278900001.0
2009-11-25 18:41:00,81.435,81.435,81.415,81.415,303000001.0
2009-11-25 18:42:00,81.42,81.425,81.41,81.42,196800000.0
2009-11-25 18:43:00,81.42,81.42,81.375,81.375,240599999.0
2009-11-25 18:44:00,81.375,81.39,81.365,81.365,303999999.0
2009-11-25 18:45:00,81.37,81.37,81.315,81.325,486200001.0
2009-11-25 18:46:00,81.325,81.35,81.325,81.33,200600000.0
2009-11-25 18:47:00,81.33,81.34,81.315,81.335,221800000.0
2009-11-25 18:48:00,81.325,81.355,81.325,81.355,373200000.0
2009-11-25 18:49:00,81.355,81.365,81.345,81.35,164000000.0
2009-11-25 18:50:00,81.345,81.355,81.325,81.325,106400000.0
2009-11-25 18:51:00,81.335,81.35,81.325,81.35,91200000.0
2009-11-25 18:52:00,81.345,81.345,81.33,81.33,145800000.0
2009-11-25 18:53:00,81.335,81.375,81.33,81.37,211000000.0
2009-11-25 18:54:00,81.365,81.37,81.345,81.36,493200002.0
2009-11-25 18:55:00,81.355,81.355,81.34,81.34,41800000.0
2009-11-25 18:56:00,81.345,81.345,81.335,81.345,199600002.0
2009-11-25 18:57:00,81.335,81.36,81.335,81.345,489200000.0
2009-11-25 18:58:00,81.34,81.34,81.32,81.32,266200000.0
2009-11-25 18:59:00,81.32,81.345,81.315,81.345,372400000.0
2009-11-25 19:00:00,81.345,81.365,81.345,81.365,201800000.0
2009-11-25 19:01:00,81.365,81.365,81.325,81.355,317799999.0
2009-11-25 19:02:00,81.36,81.36,81.35,81.35,88000000.0
2009-11-25 19:03:00,81.35,81.36,81.335,81.34,328000003.0
2009-11-25 19:04:00,81.34,81.35,81.33,81.345,166900001.0
2009-11-25 19:05:00,81.345,81.38,81.34,81.37,200700000.0
2009-11-25 19:06:00,81.37,81.395,81.37,81.38,141400000.0
2009-11-25 19:07:00,81.38,81.38,81.375,81.375,19000000.0
2009-11-25 19:08:00,81.375,81.38,81.335,81.335,183200001.0
2009-11-25 19:09:00,81.335,81.36,81.325,81.35,332200003.0
2009-11-25 19:10:00,81.35,81.365,81.335,81.335,112300000.0
2009-11-25 19:11:00,81.335,81.355,81.33,81.34,227600000.0
2009-11-25 19:12:00,81.34,81.35,81.32,81.325,273100001.0
2009-11-25 19:13:00,81.325,81.33,81.315,81.325,315999999.0
2009-11-25 19:14:00,81.325,81.325,81.32,81.32,52400000.0
2009-11-25 19:15:00,81.32,81.345,81.3,81.315,544300000.0
2009-11-25 19:16:00,81.315,81.33,81.305,81.325,293000000.0
2009-11-25 19:17:00,81.325,81.325,81.31,81.315,141800000.0
2009-11-25 19:18:00,81.315,81.325,81.295,81.305,255000000.0
2009-11-25 19:19:00,81.305,81.305,81.28,81.285,261000000.0
2009-11-25 19:20:00,81.29,81.29,81.275,81.28,93700000.0
2009-11-25 19:21:00,81.285,81.285,81.275,81.275,285100000.0
2009-11-25 19:22:00,81.275,81.28,81.25,81.255,539000006.0
2009-11-25 19:23:00,81.255,81.27,81.255,81.265,339600003.0
2009-11-25 19:24:00,81.265,81.28,81.26,81.28,48000000.0
2009-11-25 19:25:00,81.28,81.285,81.26,81.28,205600001.0
2009-11-25 19:26:00,81.28,81.28,81.255,81.255,220799999.0
2009-11-25 19:27:00,81.255,81.27,81.255,81.26,167199995.0
2009-11-25 19:28:00,81.26,81.265,81.26,81.26,109400000.0
2009-11-25 19:29:00,81.265,81.28,81.26,81.26,130400000.0
2009-11-25 19:30:00,81.26,81.27,81.255,81.27,226000000.0
2009-11-25 19:31:00,81.27,81.28,81.265,81.265,203200000.0
2009-11-25 19:32:00,81.265,81.27,81.255,81.26,179899999.0
2009-11-25 19:33:00,81.26,81.275,81.24,81.24,261200000.0
2009-11-25 19:34:00,81.24,81.25,81.23,81.245,161800000.0
2009-11-25 19:35:00,81.245,81.275,81.24,81.275,185700000.0
2009-11-25 19:36:00,81.275,81.295,81.27,81.275,247600000.0
2009-11-25 19:37:00,81.28,81.29,81.265,81.28,261099999.0
2009-11-25 19:38:00,81.28,81.28,81.265,81.27,232800000.0
2009-11-25 19:39:00,81.275,81.285,81.265,81.275,306799998.0
2009-11-25 19:40:00,81.275,81.285,81.265,81.275,355800001.0
2009-11-25 19:41:00,81.28,81.29,81.27,81.285,212500000.0
2009-11-25 19:42:00,81.285,81.3,81.285,81.3,348000000.0
2009-11-25 19:43:00,81.3,81.3,81.275,81.29,169200000.0
2009-11-25 19:44:00,81.29,81.29,81.275,81.275,168800000.0
2009-11-25 19:45:00,81.275,81.28,81.275,81.28,36400000.0
2009-11-25 19:46:00,81.29,81.29,81.285,81.285,170800001.0
2009-11-25 19:47:00,81.285,81.305,81.28,81.3,170400000.0
2009-11-25 19:48:00,81.3,81.3,81.275,81.275,72600000.0
2009-11-25 19:49:00,81.275,81.285,81.27,81.27,130800000.0
2009-11-25 19:50:00,81.27,81.275,81.265,81.275,161000000.0
2009-11-25 19:51:00,81.275,81.28,81.27,81.27,138800000.0
2009-11-25 19:52:00,81.27,81.29,81.27,81.285,286600001.0
2009-11-25 19:53:00,81.285,81.285,81.275,81.285,252799999.0
2009-11-25 19:54:00,81.285,81.285,81.27,81.275,128800000.0
2009-11-25 19:55:00,81.28,81.32,81.28,81.32,195000000.0
2009-11-25 19:56:00,81.32,81.325,81.315,81.325,156400000.0
2009-11-25 19:57:00,81.325,81.325,81.32,81.325,157600001.0
2009-11-25 19:58:00,81.325,81.34,81.32,81.34,249599998.0
2009-11-25 19:59:00,81.34,81.34,81.325,81.33,116600000.0
2009-11-25 20:00:00,81.33,81.33,81.315,81.32,153199999.0
2009-11-25 20:01:00,81.325,81.33,81.275,81.285,199900000.0
2009-11-25 20:02:00,81.285,81.285,81.275,81.28,129400000.0
2009-11-25 20:03:00,81.28,81.315,81.26,81.295,355000000.0
2009-11-25 20:04:00,81.295,81.325,81.29,81.32,175600000.0
2009-11-25 20:05:00,81.32,81.345,81.31,81.345,188600000.0
2009-11-25 20:06:00,81.345,81.345,81.31,81.325,240300000.0
2009-11-25 20:07:00,81.325,81.365,81.325,81.345,184300000.0
2009-11-25 20:08:00,81.345,81.35,81.32,81.335,219800000.0
2009-11-25 20:09:00,81.335,81.34,81.315,81.315,87900000.0
2009-11-25 20:10:00,81.315,81.315,81.29,81.31,327100000.0
2009-11-25 20:11:00,81.315,81.33,81.305,81.325,149400000.0
2009-11-25 20:12:00,81.325,81.325,81.29,81.295,207000000.0
2009-11-25 20:13:00,81.29,81.32,81.285,81.315,224000000.0
2009-11-25 20:14:00,81.315,81.32,81.3,81.31,426000000.0
2009-11-25 20:15:00,81.31,81.31,81.29,81.295,78200000.0
2009-11-25 20:16:00,81.295,81.305,81.29,81.305,89200000.0
2009-11-25 20:17:00,81.305,81.305,81.265,81.275,166200000.0
2009-11-25 20:18:00,81.275,81.3,81.275,81.3,156200000.0
2009-11-25 20:19:00,81.295,81.33,81.295,81.315,318800000.0
2009-11-25 20:20:00,81.315,81.325,81.3,81.3,280400001.0
2009-11-25 20:21:00,81.3,81.305,81.285,81.285,421200000.0
2009-11-25 20:22:00,81.295,81.305,81.285,81.3,87000000.0
2009-11-25 20:23:00,81.3,81.32,81.3,81.315,175600000.0
2009-11-25 20:24:00,81.315,81.315,81.285,81.285,112000000.0
2009-11-25 20:25:00,81.285,81.295,81.27,81.275,203600000.0
2009-11-25 20:26:00,81.275,81.29,81.275,81.29,105800000.0
2009-11-25 20:27:00,81.295,81.32,81.295,81.295,188800000.0
2009-11-25 20:28:00,81.295,81.325,81.295,81.325,152200000.0
2009-11-25 20:29:00,81.32,81.32,81.29,81.31,469200000.0
2009-11-25 20:30:00,81.31,81.325,81.305,81.305,171200000.0
2009-11-25 20:31:00,81.305,81.305,81.28,81.28,153000000.0
2009-11-25 20:32:00,81.28,81.28,81.245,81.26,666400001.0
2009-11-25 20:33:00,81.26,81.27,81.25,81.255,169799999.0
2009-11-25 20:34:00,81.255,81.26,81.255,81.255,71200000.0
2009-11-25 20:35:00,81.255,81.28,81.255,81.28,115000000.0
2009-11-25 20:36:00,81.265,81.265,81.265,81.265,35000000.0
2009-11-25 20:37:00,81.26,81.27,81.25,81.27,173500000.0
2009-11-25 20:38:00,81.27,81.275,81.26,81.265,199400000.0
2009-11-25 20:39:00,81.265,81.265,81.255,81.265,60800000.0
2009-11-25 20:40:00,81.25,81.265,81.25,81.265,129799998.0
2009-11-25 20:41:00,81.26,81.26,81.25,81.25,63800000.0
2009-11-25 20:42:00,81.245,81.245,81.24,81.245,48600000.0
2009-11-25 20:43:00,81.245,81.255,81.245,81.255,7400000.0
2009-11-25 20:44:00,81.255,81.265,81.255,81.265,58500000.0
2009-11-25 20:45:00,81.27,81.275,81.265,81.27,85500000.0
2009-11-25 20:46:00,81.27,81.295,81.27,81.275,66800000.0
2009-11-25 20:47:00,81.275,81.29,81.275,81.285,53600000.0
2009-11-25 20:48:00,81.29,81.29,81.275,81.275,44200000.0
2009-11-25 20:49:00,81.275,81.275,81.27,81.27,45600000.0
2009-11-25 20:50:00,81.275,81.28,81.27,81.275,116000000.0
2009-11-25 20:51:00,81.275,81.285,81.265,81.285,118000000.0
2009-11-25 20:52:00,81.28,81.29,81.28,81.28,91600000.0
2009-11-25 20:53:00,81.28,81.285,81.27,81.275,118400000.0
2009-11-25 20:54:00,81.275,81.29,81.275,81.275,120100000.0
2009-11-25 20:55:00,81.275,81.275,81.26,81.26,177000000.0
2009-11-25 20:56:00,81.26,81.275,81.245,81.255,348600002.0
2009-11-25 20:57:00,81.255,81.27,81.255,81.27,90000000.0
2009-11-25 20:58:00,81.27,81.27,81.26,81.27,48800000.0
2009-11-25 20:59:00,81.27,81.29,81.265,81.285,152100000.0
2009-11-25 21:00:00,81.285,81.29,81.27,81.285,178800000.0
2009-11-25 21:01:00,81.285,81.29,81.27,81.28,199900000.0
2009-11-25 21:02:00,81.28,81.28,81.26,81.265,64500000.0
2009-11-25 21:03:00,81.27,81.27,81.255,81.265,124800000.0
2009-11-25 21:04:00,81.26,81.27,81.25,81.255,171200000.0
2009-11-25 21:05:00,81.255,81.265,81.25,81.25,478400002.0
2009-11-25 21:06:00,81.25,81.3,81.24,81.3,137600000.0
2009-11-25 21:07:00,81.29,81.305,81.27,81.285,241300000.0
2009-11-25 21:08:00,81.285,81.285,81.245,81.245,184800000.0
2009-11-25 21:09:00,81.245,81.255,81.23,81.24,156800000.0
2009-11-25 21:10:00,81.245,81.275,81.235,81.27,351700000.0
2009-11-25 21:11:00,81.27,81.27,81.26,81.26,120799999.0
2009-11-25 21:12:00,81.26,81.265,81.255,81.26,238899996.0
2009-11-25 21:13:00,81.265,81.27,81.245,81.25,181600000.0
2009-11-25 21:14:00,81.25,81.27,81.25,81.27,57600000.0
2009-11-25 21:15:00,81.27,81.28,81.255,81.275,334800001.0
2009-11-25 21:16:00,81.28,81.325,81.275,81.3,107900000.0
2009-11-25 21:17:00,81.295,81.31,81.285,81.29,183600000.0
2009-11-25 21:18:00,81.29,81.31,81.29,81.31,80800001.0
2009-11-25 21:19:00,81.31,81.31,81.29,81.3,175199999.0
2009-11-25 21:20:00,81.3,81.315,81.3,81.31,275400000.0
2009-11-25 21:21:00,81.31,81.34,81.3,81.31,279200001.0
2009-11-25 21:22:00,81.31,81.36,81.31,81.345,250799999.0
2009-11-25 21:23:00,81.34,81.395,81.34,81.38,350000000.0
2009-11-25 21:24:00,81.38,81.385,81.34,81.375,249200000.0
2009-11-25 21:25:00,81.375,81.39,81.36,81.385,211400000.0
2009-11-25 21:26:00,81.385,81.385,81.345,81.345,187400000.0
2009-11-25 21:27:00,81.345,81.38,81.345,81.36,313800001.0
2009-11-25 21:28:00,81.36,81.36,81.245,81.27,644000001.0
2009-11-25 21:29:00,81.27,81.36,81.27,81.345,395400000.0
2009-11-25 21:30:00,81.345,81.35,81.3,81.31,231700000.0
2009-11-25 21:31:00,81.32,81.325,81.265,81.275,428599999.0
2009-11-25 21:32:00,81.27,81.315,81.265,81.315,415300001.0
2009-11-25 21:33:00,81.32,81.325,81.295,81.315,370200000.0
2009-11-25 21:34:00,81.315,81.315,81.285,81.305,205100000.0
2009-11-25 21:35:00,81.305,81.335,81.3,81.31,461399999.0
2009-11-25 21:36:00,81.31,81.32,81.29,81.3,336600000.0
2009-11-25 21:37:00,81.3,81.315,81.285,81.285,310100000.0
2009-11-25 21:38:00,81.295,81.315,81.29,81.305,134200000.0
2009-11-25 21:39:00,81.305,81.31,81.29,81.29,68400000.0
2009-11-25 21:40:00,81.31,81.32,81.29,81.31,108200000.0
2009-11-25 21:41:00,81.305,81.31,81.285,81.3,91400000.0
2009-11-25 21:42:00,81.3,81.335,81.3,81.315,293500000.0
2009-11-25 21:43:00,81.315,81.345,81.315,81.345,277000000.0
2009-11-25 21:44:00,81.345,81.375,81.345,81.375,169000000.0
2009-11-25 21:45:00,81.37,81.385,81.365,81.365,283100000.0
2009-11-25 21:46:00,81.365,81.385,81.355,81.365,206600000.0
2009-11-25 21:47:00,81.37,81.39,81.37,81.39,110800000.0
2009-11-25 21:48:00,81.385,81.395,81.385,81.39,117000000.0
2009-11-25 21:49:00,81.385,81.405,81.385,81.4,190900000.0
2009-11-25 21:50:00,81.4,81.41,81.39,81.395,96400000.0
2009-11-25 21:51:00,81.4,81.4,81.37,81.39,168000000.0
2009-11-25 21:52:00,81.39,81.39,81.37,81.385,108500000.0
2009-11-25 21:53:00,81.39,81.4,81.38,81.395,81700000.0
2009-11-25 21:54:00,81.395,81.4,81.385,81.385,69700000.0
2009-11-25 21:55:00,81.385,81.435,81.385,81.425,362600000.0
2009-11-25 21:56:00,81.435,81.445,81.4,81.415,365100000.0
2009-11-25 21:57:00,81.42,81.43,81.395,81.405,424500000.0
2009-11-25 21:58:00,81.405,81.43,81.405,81.42,239800000.0
2009-11-25 21:59:00,81.42,81.435,81.41,81.43,591399999.0
2009-11-25 22:00:00,81.435,81.44,81.425,81.43,188200000.0
2009-11-25 22:01:00,81.43,81.435,81.395,81.405,277000000.0
2009-11-25 22:02:00,81.405,81.42,81.39,81.39,192000000.0
2009-11-25 22:03:00,81.395,81.395,81.38,81.38,69800000.0
2009-11-25 22:04:00,81.38,81.395,81.37,81.38,118100000.0
2009-11-25 22:05:00,81.37,81.4,81.37,81.375,207500000.0
2009-11-25 22:06:00,81.38,81.4,81.38,81.39,65000000.0
2009-11-25 22:07:00,81.385,81.39,81.365,81.37,242200000.0
2009-11-25 22:08:00,81.375,81.375,81.365,81.375,96000000.0
2009-11-25 22:09:00,81.37,81.37,81.36,81.36,40000000.0
2009-11-25 22:10:00,81.365,81.37,81.36,81.365,8000000.0
2009-11-25 22:11:00,81.365,81.37,81.355,81.37,58400000.0
2009-11-25 22:12:00,81.37,81.37,81.35,81.36,101600000.0
2009-11-25 22:13:00,81.36,81.375,81.35,81.35,113800000.0
2009-11-25 22:14:00,81.35,81.36,81.35,81.36,91800000.0
2009-11-25 22:15:00,81.365,81.37,81.36,81.37,109200000.0
2009-11-25 22:16:00,81.37,81.38,81.365,81.37,110400000.0
2009-11-25 22:17:00,81.365,81.375,81.365,81.37,49000000.0
2009-11-25 22:18:00,81.37,81.38,81.36,81.38,169900000.0
2009-11-25 22:19:00,81.38,81.38,81.36,81.375,59800000.0
2009-11-25 22:20:00,81.37,81.385,81.37,81.385,35600000.0
2009-11-25 22:21:00,81.385,81.39,81.375,81.38,221200000.0
2009-11-25 22:22:00,81.38,81.38,81.37,81.38,179400000.0
2009-11-25 22:23:00,81.375,81.38,81.375,81.38,2700000.0
2009-11-25 22:24:00,81.38,81.38,81.365,81.375,36900000.0
2009-11-25 22:25:00,81.38,81.4,81.38,81.385,64800000.0
2009-11-25 22:26:00,81.38,81.39,81.375,81.39,133200000.0
2009-11-25 22:27:00,81.39,81.395,81.38,81.39,78200000.0
2009-11-25 22:28:00,81.39,81.39,81.37,81.37,99400000.0
2009-11-25 22:29:00,81.36,81.375,81.36,81.37,64000000.0
2009-11-25 22:30:00,81.375,81.405,81.37,81.405,31800000.0
2009-11-25 22:31:00,81.405,81.405,81.4,81.4,36200000.0
2009-11-25 22:32:00,81.4,81.4,81.4,81.4,12800000.0
2009-11-25 22:33:00,81.395,81.405,81.39,81.39,63000000.0
2009-11-25 22:34:00,81.39,81.4,81.375,81.39,68000000.0
2009-11-25 22:35:00,81.39,81.395,81.365,81.365,127800000.0
2009-11-25 22:36:00,81.365,81.375,81.36,81.365,97800000.0
2009-11-25 22:37:00,81.37,81.385,81.36,81.365,67800000.0
2009-11-25 22:38:00,81.36,81.37,81.355,81.36,86000000.0
2009-11-25 22:39:00,81.36,81.365,81.35,81.355,96699999.0
2009-11-25 22:40:00,81.37,81.375,81.365,81.375,58400000.0
2009-11-25 22:41:00,81.375,81.39,81.365,81.39,70400000.0
2009-11-25 22:42:00,81.395,81.395,81.38,81.38,75800000.0
2009-11-25 22:43:00,81.38,81.38,81.38,81.38,6400000.0
2009-11-25 22:44:00,81.38,81.395,81.375,81.39,110300000.0
2009-11-25 22:45:00,81.39,81.405,81.385,81.395,135500000.0
2009-11-25 22:46:00,81.39,81.41,81.38,81.405,74200000.0
2009-11-25 22:47:00,81.395,81.405,81.395,81.405,37800000.0
2009-11-25 22:48:00,81.395,81.405,81.385,81.385,28000000.0
2009-11-25 22:49:00,81.39,81.395,81.375,81.375,117400000.0
2009-11-25 22:50:00,81.375,81.395,81.375,81.385,141900000.0
2009-11-25 22:51:00,81.395,81.405,81.395,81.395,57000000.0
2009-11-25 22:52:00,81.395,81.405,81.395,81.405,9800000.0
2009-11-25 22:53:00,81.405,81.41,81.39,81.405,36400000.0
2009-11-25 22:54:00,81.405,81.41,81.395,81.41,24200000.0
2009-11-25 22:55:00,81.405,81.41,81.405,81.405,12800000.0
2009-11-25 22:56:00,81.41,81.41,81.405,81.405,6600000.0
2009-11-25 22:57:00,81.405,81.41,81.405,81.405,15000000.0
2009-11-25 22:58:00,81.405,81.42,81.4,81.415,26200000.0
2009-11-25 22:59:00,81.42,81.42,81.39,81.39,29000000.0
2009-11-25 23:00:00,81.39,81.4,81.385,81.385,33700000.0
2009-11-25 23:01:00,81.385,81.385,81.37,81.38,57900000.0
2009-11-25 23:02:00,81.38,81.385,81.38,81.38,26400000.0
2009-11-25 23:03:00,81.385,81.405,81.385,81.4,23300000.0
2009-11-25 23:04:00,81.395,81.415,81.395,81.405,60200000.0
2009-11-25 23:05:00,81.405,81.41,81.395,81.405,27000000.0
2009-11-25 23:06:00,81.395,81.4,81.395,81.395,18200000.0
2009-11-25 23:07:00,81.395,81.405,81.37,81.375,40500000.0
2009-11-25 23:08:00,81.375,81.385,81.36,81.37,65400000.0
2009-11-25 23:09:00,81.37,81.375,81.365,81.37,9800000.0
2009-11-25 23:10:00,81.36,81.375,81.36,81.37,27600000.0
2009-11-25 23:11:00,81.37,81.38,81.37,81.375,13000000.0
2009-11-25 23:12:00,81.38,81.385,81.355,81.37,57400000.0
2009-11-25 23:13:00,81.37,81.38,81.355,81.37,146600000.0
2009-11-25 23:14:00,81.37,81.38,81.365,81.37,41800000.0
2009-11-25 23:15:00,81.37,81.38,81.37,81.375,29600000.0
2009-11-25 23:16:00,81.37,81.385,81.37,81.37,27600000.0
2009-11-25 23:17:00,81.37,81.39,81.37,81.37,43000000.0
2009-11-25 23:18:00,81.38,81.39,81.37,81.375,47800000.0
2009-11-25 23:19:00,81.375,81.38,81.37,81.37,18000000.0
2009-11-25 23:20:00,81.37,81.38,81.35,81.36,104900000.0
2009-11-25 23:21:00,81.36,81.39,81.36,81.36,82600000.0
2009-11-25 23:22:00,81.355,81.36,81.34,81.355,23000000.0
2009-11-25 23:23:00,81.35,81.365,81.35,81.365,13800000.0
2009-11-25 23:24:00,81.355,81.36,81.35,81.35,27200000.0
2009-11-25 23:25:00,81.35,81.35,81.335,81.35,23000000.0
2009-11-25 23:26:00,81.35,81.355,81.34,81.35,30000000.0
2009-11-25 23:27:00,81.34,81.355,81.335,81.34,57000000.0
2009-11-25 23:28:00,81.335,81.355,81.335,81.34,30500000.0
2009-11-25 23:29:00,81.35,81.355,81.345,81.345,13000000.0
2009-11-25 23:30:00,81.35,81.35,81.34,81.35,21000000.0
2009-11-25 23:31:00,81.345,81.36,81.34,81.35,45000000.0
2009-11-25 23:32:00,81.35,81.37,81.345,81.365,68200000.0
2009-11-25 23:33:00,81.365,81.37,81.36,81.37,89800000.0
2009-11-25 23:34:00,81.37,81.38,81.37,81.38,46200000.0
2009-11-25 23:35:00,81.38,81.38,81.365,81.365,41400000.0
2009-11-25 23:36:00,81.36,81.38,81.355,81.38,108300000.0
2009-11-25 23:37:00,81.38,81.385,81.38,81.385,39000000.0
2009-11-25 23:38:00,81.385,81.39,81.38,81.38,14000000.0
2009-11-25 23:39:00,81.38,81.38,81.365,81.375,102400000.0
2009-11-25 23:40:00,81.375,81.385,81.37,81.385,93200000.0
2009-11-25 23:41:00,81.38,81.38,81.37,81.37,122200000.0
2009-11-25 23:42:00,81.37,81.385,81.365,81.375,114800000.0
2009-11-25 23:43:00,81.38,81.38,81.35,81.35,48600000.0
2009-11-25 23:44:00,81.36,81.365,81.355,81.36,32600000.0
2009-11-25 23:45:00,81.365,81.39,81.36,81.365,185000000.0
2009-11-25 23:46:00,81.365,81.385,81.355,81.375,98000000.0
2009-11-25 23:47:00,81.375,81.385,81.355,81.36,170800000.0
2009-11-25 23:48:00,81.36,81.375,81.355,81.375,47300000.0
2009-11-25 23:49:00,81.37,81.395,81.355,81.395,92600000.0
2009-11-25 23:50:00,81.36,81.41,81.36,81.4,76800000.0
2009-11-25 23:51:00,81.4,81.405,81.39,81.39,68000000.0
2009-11-25 23:52:00,81.39,81.395,81.385,81.395,24000000.0
2009-11-25 23:53:00,81.395,81.395,81.37,81.385,37000000.0
2009-11-25 23:54:00,81.385,81.4,81.36,81.375,82600000.0
2009-11-25 23:55:00,81.37,81.37,81.355,81.365,129600000.0
2009-11-25 23:56:00,81.37,81.385,81.345,81.365,228800000.0
2009-11-25 23:57:00,81.355,81.39,81.355,81.39,207900000.0
2009-11-25 23:58:00,81.39,81.4,81.38,81.4,69400000.0
2009-11-25 23:59:00,81.4,81.405,81.395,81.4,137200000.0
2009-11-26 00:00:00,81.4,81.4,81.355,81.38,70000000.0
2009-11-26 00:01:00,81.38,81.4,81.375,81.4,24000000.0
2009-11-26 00:02:00,81.4,81.41,81.37,81.385,24200000.0
2009-11-26 00:03:00,81.385,81.395,81.37,81.39,27800000.0
2009-11-26 00:04:00,81.385,81.39,81.38,81.39,34400000.0
2009-11-26 00:05:00,81.385,81.39,81.38,81.385,24800000.0
2009-11-26 00:06:00,81.385,81.405,81.385,81.395,8600000.0
2009-11-26 00:07:00,81.395,81.405,81.395,81.405,14200000.0
2009-11-26 00:08:00,81.405,81.42,81.405,81.415,11000000.0
2009-11-26 00:09:00,81.41,81.43,81.41,81.43,5800000.0
2009-11-26 00:10:00,81.425,81.435,81.415,81.415,42200000.0
2009-11-26 00:11:00,81.415,81.42,81.415,81.42,14400000.0
2009-11-26 00:12:00,81.435,81.44,81.42,81.44,55100000.0
2009-11-26 00:13:00,81.44,81.44,81.435,81.44,6000000.0
2009-11-26 00:14:00,81.44,81.46,81.435,81.46,27800000.0
2009-11-26 00:15:00,81.46,81.46,81.455,81.455,64800000.0
2009-11-26 00:16:00,81.455,81.465,81.45,81.45,18400000.0
2009-11-26 00:17:00,81.45,81.455,81.45,81.455,37600000.0
2009-11-26 00:18:00,81.45,81.455,81.44,81.45,56100000.0
2009-11-26 00:19:00,81.45,81.45,81.45,81.45,22800000.0
2009-11-26 00:20:00,81.445,81.445,81.435,81.435,56500000.0
2009-11-26 00:21:00,81.435,81.455,81.405,81.415,157400000.0
2009-11-26 00:22:00,81.41,81.415,81.41,81.415,3000000.0
2009-11-26 00:23:00,81.405,81.42,81.405,81.405,20000000.0
2009-11-26 00:24:00,81.405,81.42,81.4,81.4,48600000.0
2009-11-26 00:25:00,81.405,81.42,81.4,81.41,27200000.0
2009-11-26 00:26:00,81.41,81.41,81.41,81.41,1000000.0
2009-11-26 00:27:00,81.4,81.42,81.4,81.405,19800000.0
2009-11-26 00:28:00,81.395,81.395,81.395,81.395,3200000.0
2009-11-26 00:29:00,81.395,81.405,81.375,81.405,48800000.0
2009-11-26 00:30:00,81.405,81.415,81.38,81.415,63000000.0
2009-11-26 00:31:00,81.405,81.405,81.38,81.395,28800000.0
2009-11-26 00:32:00,81.395,81.415,81.395,81.4,24000000.0
2009-11-26 00:33:00,81.405,81.41,81.395,81.4,52000000.0
2009-11-26 00:34:00,81.4,81.4,81.385,81.385,20200000.0
2009-11-26 00:35:00,81.385,81.4,81.385,81.4,26400000.0
2009-11-26 00:36:00,81.395,81.395,81.365,81.375,46200000.0
2009-11-26 00:37:00,81.37,81.375,81.365,81.375,23700000.0
2009-11-26 00:38:00,81.375,81.375,81.37,81.37,11200000.0
2009-11-26 00:39:00,81.375,81.375,81.36,81.36,9900000.0
2009-11-26 00:40:00,81.36,81.365,81.36,81.365,11600000.0
2009-11-26 00:41:00,81.356,81.36,81.304,81.36,72400000.0
2009-11-26 00:42:00,81.365,81.365,81.33,81.335,32600000.0
2009-11-26 00:43:00,81.335,81.35,81.335,81.335,68100000.0
2009-11-26 00:44:00,81.335,81.36,81.33,81.345,111900000.0
2009-11-26 00:45:00,81.35,81.36,81.35,81.36,46600000.0
2009-11-26 00:46:00,81.355,81.365,81.355,81.355,16800000.0
2009-11-26 00:47:00,81.36,81.37,81.36,81.365,28800000.0
2009-11-26 00:48:00,81.365,81.375,81.36,81.37,25800000.0
2009-11-26 00:49:00,81.365,81.375,81.36,81.375,41600000.0
2009-11-26 00:50:00,81.375,81.4,81.375,81.39,88000000.0
2009-11-26 00:51:00,81.39,81.395,81.38,81.38,29200000.0
2009-11-26 00:52:00,81.375,81.385,81.375,81.385,9600000.0
2009-11-26 00:53:00,81.39,81.405,81.38,81.385,42400000.0
2009-11-26 00:54:00,81.38,81.4,81.38,81.395,35200000.0
2009-11-26 00:55:00,81.405,81.405,81.395,81.395,48200000.0
2009-11-26 00:56:00,81.395,81.41,81.39,81.4,78200000.0
2009-11-26 00:57:00,81.395,81.4,81.36,81.36,36200000.0
2009-11-26 00:58:00,81.36,81.38,81.36,81.38,32200000.0
2009-11-26 00:59:00,81.38,81.39,81.375,81.38,72500000.0
2009-11-26 01:00:00,81.385,81.395,81.355,81.355,382400000.0
2009-11-26 01:01:00,81.36,81.365,81.36,81.365,3400000.0
2009-11-26 01:02:00,81.37,81.37,81.37,81.37,14400000.0
2009-11-26 01:03:00,81.37,81.38,81.365,81.365,41200000.0
2009-11-26 01:04:00,81.37,81.37,81.37,81.37,19200000.0
2009-11-26 01:05:00,81.37,81.375,81.37,81.37,43300000.0
2009-11-26 01:06:00,81.37,81.37,81.36,81.36,36000000.0
2009-11-26 01:07:00,81.36,81.365,81.33,81.335,33200000.0
2009-11-26 01:08:00,81.335,81.335,81.32,81.32,42000000.0
2009-11-26 01:09:00,81.32,81.32,81.26,81.26,131400000.0
2009-11-26 01:10:00,81.265,81.285,81.265,81.27,82800000.0
2009-11-26 01:11:00,81.27,81.285,81.265,81.28,52400000.0
2009-11-26 01:12:00,81.28,81.285,81.28,81.28,14400000.0
2009-11-26 01:13:00,81.28,81.295,81.27,81.295,52800000.0
2009-11-26 01:14:00,81.295,81.295,81.27,81.29,54000000.0
2009-11-26 01:15:00,81.285,81.285,81.245,81.26,126000000.0
2009-11-26 01:16:00,81.26,81.265,81.25,81.25,138700000.0
2009-11-26 01:17:00,81.255,81.255,81.215,81.22,213900000.0
2009-11-26 01:18:00,81.225,81.23,81.2,81.2,106600000.0
2009-11-26 01:19:00,81.2,81.205,81.165,81.17,159700000.0
2009-11-26 01:20:00,81.185,81.19,81.165,81.175,72000000.0
2009-11-26 01:21:00,81.17,81.175,81.165,81.165,36000000.0
2009-11-26 01:22:00,81.165,81.17,81.14,81.17,64800000.0
2009-11-26 01:23:00,81.165,81.17,81.16,81.16,76800000.0
2009-11-26 01:24:00,81.16,81.165,81.15,81.15,101900000.0
2009-11-26 01:25:00,81.155,81.155,81.095,81.095,119200000.0
2009-11-26 01:26:00,81.09,81.09,81.065,81.085,133200000.0
2009-11-26 01:27:00,81.085,81.105,81.085,81.105,86400000.0
2009-11-26 01:28:00,81.11,81.125,81.105,81.12,31200000.0
2009-11-26 01:29:00,81.115,81.115,81.09,81.1,115100000.0
2009-11-26 01:30:00,81.1,81.105,81.09,81.095,56000000.0
2009-11-26 01:31:00,81.1,81.11,81.1,81.11,80600000.0
2009-11-26 01:32:00,81.11,81.13,81.1,81.12,122900000.0
2009-11-26 01:33:00,81.12,81.185,81.12,81.185,154500000.0
2009-11-26 01:34:00,81.185,81.19,81.16,81.18,108900000.0
2009-11-26 01:35:00,81.18,81.205,81.18,81.2,91200000.0
2009-11-26 01:36:00,81.2,81.22,81.185,81.215,151600000.0
2009-11-26 01:37:00,81.215,81.24,81.195,81.2,238200000.0
2009-11-26 01:38:00,81.2,81.26,81.2,81.255,305200000.0
2009-11-26 01:39:00,81.25,81.25,81.2,81.205,144800000.0
2009-11-26 01:40:00,81.205,81.205,81.185,81.19,82400000.0
2009-11-26 01:41:00,81.195,81.205,81.16,81.16,143000000.0
2009-11-26 01:42:00,81.155,81.16,81.15,81.155,125700000.0
2009-11-26 01:43:00,81.15,81.155,81.12,81.12,127400000.0
2009-11-26 01:44:00,81.115,81.125,81.105,81.125,127400000.0
2009-11-26 01:45:00,81.135,81.135,81.1,81.13,108400000.0
2009-11-26 01:46:00,81.13,81.145,81.12,81.125,93200000.0
2009-11-26 01:47:00,81.13,81.17,81.125,81.17,183400000.0
2009-11-26 01:48:00,81.165,81.185,81.16,81.185,136000000.0
2009-11-26 01:49:00,81.185,81.185,81.165,81.17,95600000.0
2009-11-26 01:50:00,81.17,81.17,81.135,81.16,149800000.0
2009-11-26 01:51:00,81.17,81.17,81.135,81.135,51200000.0
2009-11-26 01:52:00,81.135,81.145,81.12,81.125,111400000.0
2009-11-26 01:53:00,81.125,81.14,81.11,81.11,216200000.0
2009-11-26 01:54:00,81.105,81.115,81.105,81.115,58800000.0
2009-11-26 01:55:00,81.115,81.175,81.115,81.175,154600000.0
2009-11-26 01:56:00,81.175,81.185,81.17,81.18,53600000.0
2009-11-26 01:57:00,81.175,81.185,81.175,81.185,90600000.0
2009-11-26 01:58:00,81.195,81.21,81.195,81.2,61000000.0
2009-11-26 01:59:00,81.2,81.205,81.18,81.18,89000000.0
2009-11-26 02:00:00,81.18,81.18,81.15,81.16,211400000.0
2009-11-26 02:01:00,81.16,81.195,81.15,81.195,152200000.0
2009-11-26 02:02:00,81.195,81.195,81.17,81.18,67400000.0
2009-11-26 02:03:00,81.18,81.2,81.175,81.2,172400000.0
2009-11-26 02:04:00,81.195,81.195,81.155,81.16,222300000.0
2009-11-26 02:05:00,81.16,81.165,81.13,81.16,277400000.0
2009-11-26 02:06:00,81.16,81.165,81.135,81.15,261300000.0
2009-11-26 02:07:00,81.15,81.155,81.14,81.15,112400000.0
2009-11-26 02:08:00,81.145,81.145,81.11,81.11,138600000.0
2009-11-26 02:09:00,81.095,81.115,81.08,81.08,207100000.0
2009-11-26 02:10:00,81.085,81.085,81.04,81.045,253400000.0
2009-11-26 02:11:00,81.045,81.08,81.045,81.075,101400000.0
2009-11-26 02:12:00,81.08,81.115,81.075,81.1,151000000.0
2009-11-26 02:13:00,81.1,81.1,81.08,81.085,44400000.0
2009-11-26 02:14:00,81.1,81.11,81.09,81.105,48200000.0
2009-11-26 02:15:00,81.11,81.12,81.1,81.11,139200000.0
2009-11-26 02:16:00,81.11,81.15,81.1,81.13,176500000.0
2009-11-26 02:17:00,81.13,81.15,81.13,81.15,84300000.0
2009-11-26 02:18:00,81.155,81.18,81.145,81.16,219000001.0
2009-11-26 02:19:00,81.16,81.18,81.14,81.14,231800000.0
2009-11-26 02:20:00,81.135,81.165,81.135,81.15,57800000.0
2009-11-26 02:21:00,81.15,81.16,81.15,81.155,41600000.0
2009-11-26 02:22:00,81.15,81.16,81.125,81.145,211400000.0
2009-11-26 02:23:00,81.155,81.16,81.135,81.14,131400000.0
2009-11-26 02:24:00,81.145,81.165,81.145,81.15,102600000.0
2009-11-26 02:25:00,81.145,81.145,81.12,81.125,132000000.0
2009-11-26 02:26:00,81.125,81.13,81.07,81.08,152400000.0
2009-11-26 02:27:00,81.08,81.095,81.065,81.095,94800000.0
2009-11-26 02:28:00,81.09,81.115,81.08,81.105,127700000.0
2009-11-26 02:29:00,81.105,81.125,81.105,81.12,78800000.0
2009-11-26 02:30:00,81.12,81.13,80.935,80.96,349100000.0
2009-11-26 02:31:00,80.96,80.975,80.935,80.97,215100000.0
2009-11-26 02:32:00,80.975,81.02,80.95,81.02,262800000.0
2009-11-26 02:33:00,81.02,81.06,81.015,81.03,234400000.0
2009-11-26 02:34:00,81.03,81.05,81.03,81.045,96800000.0
2009-11-26 02:35:00,81.045,81.095,81.04,81.075,254400000.0
2009-11-26 02:36:00,81.075,81.075,81.005,81.015,484100000.0
2009-11-26 02:37:00,81.02,81.02,80.98,80.985,301300000.0
2009-11-26 02:38:00,80.985,81.015,80.975,81.005,139200000.0
2009-11-26 02:39:00,80.995,81.01,80.98,81.01,133600000.0
2009-11-26 02:40:00,81.005,81.075,81.005,81.065,230800000.0
2009-11-26 02:41:00,81.055,81.065,81.02,81.025,227400000.0
2009-11-26 02:42:00,81.025,81.025,81.005,81.01,140800000.0
2009-11-26 02:43:00,81.01,81.03,80.995,80.995,245400000.0
2009-11-26 02:44:00,81.005,81.015,80.995,81.01,163800000.0
2009-11-26 02:45:00,81.01,81.05,81.005,81.03,236600000.0
2009-11-26 02:46:00,81.035,81.05,81.03,81.03,184000000.0
2009-11-26 02:47:00,81.03,81.05,81.02,81.03,219200000.0
2009-11-26 02:48:00,81.03,81.035,81.02,81.03,69800000.0
2009-11-26 02:49:00,81.035,81.035,81.01,81.01,83400000.0
2009-11-26 02:50:00,81.01,81.01,80.995,81.005,104200000.0
2009-11-26 02:51:00,81.005,81.035,80.995,81.035,177000000.0
2009-11-26 02:52:00,81.035,81.08,81.025,81.05,235799999.0
2009-11-26 02:53:00,81.045,81.09,81.04,81.055,345400000.0
2009-11-26 02:54:00,81.055,81.07,81.005,81.005,272700000.0
2009-11-26 02:55:00,81.0,81.02,80.98,81.005,196400000.0
2009-11-26 02:56:00,81.005,81.035,81.005,81.025,251400000.0
2009-11-26 02:57:00,81.035,81.075,81.035,81.075,214100000.0
2009-11-26 02:58:00,81.07,81.07,81.05,81.06,68200000.0
2009-11-26 02:59:00,81.06,81.09,81.06,81.09,82100000.0
2009-11-26 03:00:00,81.085,81.11,81.075,81.105,260200000.0
2009-11-26 03:01:00,81.105,81.115,81.075,81.075,147000000.0
2009-11-26 03:02:00,81.075,81.075,81.06,81.07,118400000.0
2009-11-26 03:03:00,81.07,81.08,81.06,81.075,188800000.0
2009-11-26 03:04:00,81.075,81.12,81.07,81.12,204800000.0
2009-11-26 03:05:00,81.115,81.115,81.085,81.105,202900000.0
2009-11-26 03:06:00,81.105,81.125,81.105,81.12,145500000.0
2009-11-26 03:07:00,81.125,81.135,81.12,81.13,99500000.0
2009-11-26 03:08:00,81.13,81.145,81.13,81.14,140000000.0
2009-11-26 03:09:00,81.14,81.15,81.12,81.12,134900000.0
2009-11-26 03:10:00,81.12,81.13,81.115,81.125,96800000.0
2009-11-26 03:11:00,81.125,81.13,81.095,81.095,216300000.0
2009-11-26 03:12:00,81.095,81.115,81.075,81.095,262700000.0
2009-11-26 03:13:00,81.095,81.115,81.07,81.075,256800000.0
2009-11-26 03:14:00,81.075,81.115,81.07,81.105,189500000.0
2009-11-26 03:15:00,81.11,81.14,81.11,81.13,167200000.0
2009-11-26 03:16:00,81.125,81.135,81.12,81.135,76000000.0
2009-11-26 03:17:00,81.135,81.14,81.125,81.135,174900000.0
2009-11-26 03:18:00,81.155,81.165,81.135,81.145,99000000.0
2009-11-26 03:19:00,81.145,81.16,81.14,81.155,162700000.0
2009-11-26 03:20:00,81.155,81.185,81.155,81.16,225600000.0
2009-11-26 03:21:00,81.165,81.19,81.155,81.175,127000000.0
2009-11-26 03:22:00,81.185,81.19,81.155,81.18,255200000.0
2009-11-26 03:23:00,81.18,81.185,81.14,81.145,270400000.0
2009-11-26 03:24:00,81.145,81.16,81.13,81.14,139800000.0
2009-11-26 03:25:00,81.14,81.19,81.14,81.175,156300000.0
2009-11-26 03:26:00,81.17,81.205,81.17,81.205,259500000.0
2009-11-26 03:27:00,81.205,81.225,81.18,81.19,149400000.0
2009-11-26 03:28:00,81.2,81.2,81.175,81.185,103000000.0
2009-11-26 03:29:00,81.185,81.19,81.14,81.145,155800000.0
2009-11-26 03:30:00,81.15,81.155,81.12,81.14,119000000.0
2009-11-26 03:31:00,81.135,81.14,81.125,81.13,183600000.0
2009-11-26 03:32:00,81.135,81.155,81.13,81.13,177800000.0
2009-11-26 03:33:00,81.135,81.135,81.125,81.13,75500000.0
2009-11-26 03:34:00,81.13,81.13,81.13,81.13,4800000.0
2009-11-26 03:35:00,81.135,81.155,81.125,81.125,184700000.0
2009-11-26 03:36:00,81.13,81.14,81.115,81.125,217200000.0
2009-11-26 03:37:00,81.125,81.14,81.125,81.135,46400000.0
2009-11-26 03:38:00,81.135,81.15,81.135,81.145,68800000.0
2009-11-26 03:39:00,81.14,81.15,81.14,81.14,69600000.0
2009-11-26 03:40:00,81.135,81.135,81.13,81.13,57600000.0
2009-11-26 03:41:00,81.13,81.135,81.125,81.135,22400000.0
2009-11-26 03:42:00,81.13,81.145,81.13,81.135,81600000.0
2009-11-26 03:43:00,81.135,81.16,81.135,81.145,114400000.0
2009-11-26 03:44:00,81.145,81.15,81.145,81.15,23200000.0
2009-11-26 03:45:00,81.15,81.15,81.125,81.14,121600000.0
2009-11-26 03:46:00,81.145,81.16,81.145,81.16,80800000.0
2009-11-26 03:47:00,81.16,81.16,81.14,81.145,73800000.0
2009-11-26 03:48:00,81.145,81.16,81.12,81.14,160000000.0
2009-11-26 03:49:00,81.14,81.155,81.13,81.13,135400000.0
2009-11-26 03:50:00,81.135,81.145,81.13,81.135,129600000.0
2009-11-26 03:51:00,81.135,81.14,81.135,81.14,44800000.0
2009-11-26 03:52:00,81.14,81.16,81.105,81.105,95400000.0
2009-11-26 03:53:00,81.1,81.11,81.085,81.085,121200000.0
2009-11-26 03:54:00,81.085,81.095,81.03,81.03,112000000.0
2009-11-26 03:55:00,81.035,81.065,81.035,81.055,121800000.0
2009-11-26 03:56:00,81.05,81.075,81.05,81.065,224200000.0
2009-11-26 03:57:00,81.06,81.1,81.06,81.08,194000000.0
2009-11-26 03:58:00,81.08,81.1,81.065,81.065,152400000.0
2009-11-26 03:59:00,81.06,81.075,81.06,81.07,102400000.0
2009-11-26 04:00:00,81.07,81.08,81.055,81.055,145800000.0
2009-11-26 04:01:00,81.055,81.055,81.005,81.005,125000000.0
2009-11-26 04:02:00,81.005,81.04,80.985,81.01,353200000.0
2009-11-26 04:03:00,81.01,81.02,81.0,81.0,142500000.0
2009-11-26 04:04:00,81.0,81.015,80.98,80.98,197000000.0
2009-11-26 04:05:00,80.98,80.985,80.955,80.96,153500000.0
2009-11-26 04:06:00,80.96,80.96,80.855,80.87,252800000.0
2009-11-26 04:07:00,80.865,80.865,80.775,80.8,320500000.0
2009-11-26 04:08:00,80.805,80.815,80.76,80.79,286800000.0
2009-11-26 04:09:00,80.79,80.86,80.78,80.83,229000000.0
2009-11-26 04:10:00,80.835,80.87,80.825,80.85,149600000.0
2009-11-26 04:11:00,80.845,80.875,80.835,80.845,210600000.0
2009-11-26 04:12:00,80.845,80.845,80.82,80.82,140000000.0
2009-11-26 04:13:00,80.82,80.825,80.795,80.815,342500000.0
2009-11-26 04:14:00,80.815,80.86,80.815,80.84,205400000.0
2009-11-26 04:15:00,80.84,80.865,80.84,80.85,78400000.0
2009-11-26 04:16:00,80.85,80.865,80.84,80.855,115100000.0
2009-11-26 04:17:00,80.855,80.92,80.85,80.91,244400000.0
2009-11-26 04:18:00,80.91,80.92,80.88,80.895,146000000.0
2009-11-26 04:19:00,80.895,80.93,80.89,80.925,142900000.0
2009-11-26 04:20:00,80.925,80.93,80.905,80.925,161300000.0
2009-11-26 04:21:00,80.92,80.935,80.905,80.92,123400000.0
2009-11-26 04:22:00,80.925,80.935,80.88,80.885,125000000.0
2009-11-26 04:23:00,80.885,80.89,80.84,80.845,117000000.0
2009-11-26 04:24:00,80.845,80.855,80.825,80.85,214700000.0
2009-11-26 04:25:00,80.845,80.85,80.82,80.82,115600000.0
2009-11-26 04:26:00,80.825,80.825,80.765,80.78,158100000.0
2009-11-26 04:27:00,80.77,80.82,80.77,80.81,139400000.0
2009-11-26 04:28:00,80.81,80.815,80.78,80.785,146700000.0
2009-11-26 04:29:00,80.785,80.795,80.785,80.795,84000000.0
2009-11-26 04:30:00,80.795,80.805,80.77,80.775,97200000.0
2009-11-26 04:31:00,80.775,80.775,80.725,80.73,194900000.0
2009-11-26 04:32:00,80.73,80.745,80.725,80.745,144800000.0
2009-11-26 04:33:00,80.745,80.745,80.725,80.725,60200000.0
2009-11-26 04:34:00,80.725,80.755,80.705,80.755,248000000.0
2009-11-26 04:35:00,80.755,80.815,80.75,80.815,215600000.0
2009-11-26 04:36:00,80.815,80.815,80.78,80.79,138600000.0
2009-11-26 04:37:00,80.79,80.79,80.765,80.775,113400000.0
2009-11-26 04:38:00,80.77,80.775,80.755,80.77,172600000.0
2009-11-26 04:39:00,80.76,80.78,80.755,80.77,78600000.0
2009-11-26 04:40:00,80.765,80.775,80.755,80.775,81000000.0
2009-11-26 04:41:00,80.77,80.785,80.745,80.78,160000000.0
2009-11-26 04:42:00,80.785,80.79,80.77,80.785,295700000.0
2009-11-26 04:43:00,80.785,80.805,80.785,80.8,60600000.0
2009-11-26 04:44:00,80.8,80.805,80.795,80.805,17800000.0
2009-11-26 04:45:00,80.81,80.82,80.785,80.79,87700000.0
2009-11-26 04:46:00,80.79,80.8,80.775,80.775,138800000.0
2009-11-26 04:47:00,80.775,80.79,80.775,80.79,225400000.0
2009-11-26 04:48:00,80.79,80.81,80.78,80.795,133800000.0
2009-11-26 04:49:00,80.79,80.805,80.785,80.8,163200000.0
2009-11-26 04:50:00,80.795,80.84,80.775,80.79,227600000.0
2009-11-26 04:51:00,80.785,80.795,80.765,80.765,99400000.0
2009-11-26 04:52:00,80.77,80.79,80.755,80.765,171000000.0
2009-11-26 04:53:00,80.765,80.795,80.745,80.745,420099999.0
2009-11-26 04:54:00,80.745,80.77,80.745,80.765,118600000.0
2009-11-26 04:55:00,80.76,80.775,80.755,80.765,131200000.0
2009-11-26 04:56:00,80.765,80.78,80.765,80.78,118800000.0
2009-11-26 04:57:00,80.78,80.78,80.745,80.745,89400000.0
2009-11-26 04:58:00,80.745,80.765,80.73,80.73,154400000.0
2009-11-26 04:59:00,80.73,80.73,80.695,80.7,252500000.0
2009-11-26 05:00:00,80.7,80.725,80.7,80.725,100800000.0
2009-11-26 05:01:00,80.735,80.755,80.735,80.755,88800000.0
2009-11-26 05:02:00,80.755,80.78,80.735,80.77,94400000.0
2009-11-26 05:03:00,80.765,80.805,80.755,80.77,183200000.0
2009-11-26 05:04:00,80.77,80.775,80.745,80.77,137800000.0
2009-11-26 05:05:00,80.765,80.79,80.75,80.76,193800000.0
2009-11-26 05:06:00,80.76,80.77,80.755,80.76,55400000.0
2009-11-26 05:07:00,80.76,80.775,80.755,80.765,87800000.0
2009-11-26 05:08:00,80.765,80.78,80.755,80.76,211600000.0
2009-11-26 05:09:00,80.755,80.795,80.755,80.795,105400000.0
2009-11-26 05:10:00,80.795,80.8,80.725,80.74,315200000.0
2009-11-26 05:11:00,80.745,80.78,80.745,80.765,118400000.0
2009-11-26 05:12:00,80.765,80.78,80.755,80.775,197700000.0
2009-11-26 05:13:00,80.775,80.775,80.755,80.755,73600000.0
2009-11-26 05:14:00,80.755,80.775,80.735,80.77,129400000.0
2009-11-26 05:15:00,80.765,80.785,80.76,80.765,67200000.0
2009-11-26 05:16:00,80.77,80.77,80.76,80.76,43200000.0
2009-11-26 05:17:00,80.765,80.775,80.76,80.76,94000000.0
2009-11-26 05:18:00,80.76,80.765,80.725,80.735,132000000.0
2009-11-26 05:19:00,80.735,80.765,80.735,80.74,103400000.0
2009-11-26 05:20:00,80.74,80.745,80.705,80.705,116400000.0
2009-11-26 05:21:00,80.705,80.735,80.705,80.72,227500000.0
2009-11-26 05:22:00,80.72,80.735,80.71,80.73,240200000.0
2009-11-26 05:23:00,80.73,80.735,80.71,80.715,297200000.0
2009-11-26 05:24:00,80.72,80.735,80.72,80.735,86600000.0
2009-11-26 05:25:00,80.735,80.74,80.715,80.715,80800000.0
2009-11-26 05:26:00,80.71,80.71,80.68,80.68,146400000.0
2009-11-26 05:27:00,80.68,80.685,80.615,80.615,285400000.0
2009-11-26 05:28:00,80.615,80.635,80.58,80.585,268600000.0
2009-11-26 05:29:00,80.585,80.615,80.58,80.605,223600000.0
2009-11-26 05:30:00,80.615,80.625,80.395,80.41,482099999.0
2009-11-26 05:31:00,80.4,80.41,80.235,80.31,385800000.0
2009-11-26 05:32:00,80.31,80.325,80.255,80.255,371600000.0
2009-11-26 05:33:00,80.25,80.25,80.085,80.155,592399999.0
2009-11-26 05:34:00,80.15,80.2,80.125,80.19,477800000.0
2009-11-26 05:35:00,80.19,80.215,80.135,80.14,433400000.0
2009-11-26 05:36:00,80.145,80.265,80.145,80.265,336500000.0
2009-11-26 05:37:00,80.26,80.315,80.26,80.305,403000000.0
2009-11-26 05:38:00,80.3,80.31,80.205,80.26,609399999.0
2009-11-26 05:39:00,80.26,80.28,80.235,80.245,373700000.0
2009-11-26 05:40:00,80.25,80.255,80.2,80.205,377600000.0
2009-11-26 05:41:00,80.205,80.26,80.205,80.21,357799999.0
2009-11-26 05:42:00,80.21,80.21,80.09,80.125,371300000.0
2009-11-26 05:43:00,80.125,80.13,80.07,80.08,364000000.0
2009-11-26 05:44:00,80.08,80.14,80.065,80.14,409800000.0
2009-11-26 05:45:00,80.145,80.155,80.095,80.12,411800000.0
2009-11-26 05:46:00,80.12,80.14,80.105,80.115,280600000.0
2009-11-26 05:47:00,80.115,80.125,80.07,80.08,465599999.0
2009-11-26 05:48:00,80.08,80.14,80.07,80.12,289600000.0
2009-11-26 05:49:00,80.13,80.165,80.115,80.155,259600000.0
2009-11-26 05:50:00,80.16,80.205,80.16,80.2,159800000.0
2009-11-26 05:51:00,80.195,80.205,80.18,80.19,191500000.0
2009-11-26 05:52:00,80.19,80.215,80.185,80.215,104200000.0
2009-11-26 05:53:00,80.215,80.22,80.2,80.215,114800000.0
2009-11-26 05:54:00,80.215,80.26,80.215,80.245,223200000.0
2009-11-26 05:55:00,80.245,80.25,80.2,80.21,191400000.0
2009-11-26 05:56:00,80.21,80.23,80.19,80.2,190600000.0
2009-11-26 05:57:00,80.2,80.215,80.175,80.175,183200000.0
2009-11-26 05:58:00,80.185,80.195,80.15,80.195,179400000.0
2009-11-26 05:59:00,80.2,80.23,80.175,80.19,127300000.0
2009-11-26 06:00:00,80.195,80.195,80.14,80.16,145200000.0
2009-11-26 06:01:00,80.16,80.16,80.1,80.11,137000000.0
2009-11-26 06:02:00,80.105,80.105,79.975,80.01,231400000.0
2009-11-26 06:03:00,80.01,80.03,79.99,79.99,348600000.0
2009-11-26 06:04:00,79.99,80.025,79.95,80.025,364099999.0
2009-11-26 06:05:00,80.015,80.065,80.015,80.04,212100000.0
2009-11-26 06:06:00,80.04,80.045,79.94,79.97,282600000.0
2009-11-26 06:07:00,79.97,79.99,79.955,79.97,189000000.0
2009-11-26 06:08:00,79.975,80.0,79.955,79.975,243400000.0
2009-11-26 06:09:00,79.975,79.985,79.965,79.97,128300000.0
2009-11-26 06:10:00,79.97,80.025,79.97,80.015,198700000.0
2009-11-26 06:11:00,80.015,80.03,79.99,80.0,208200000.0
2009-11-26 06:12:00,80.0,80.005,79.98,79.98,184000000.0
2009-11-26 06:13:00,79.975,79.985,79.955,79.985,130400000.0
2009-11-26 06:14:00,79.99,80.005,79.99,80.0,146400000.0
2009-11-26 06:15:00,79.99,80.025,79.98,80.0,174800000.0
2009-11-26 06:16:00,80.0,80.01,79.995,80.0,164400000.0
2009-11-26 06:17:00,80.015,80.025,80.01,80.025,104300000.0
2009-11-26 06:18:00,80.025,80.03,80.015,80.02,73000000.0
2009-11-26 06:19:00,80.025,80.025,80.01,80.015,87600000.0
2009-11-26 06:20:00,80.02,80.03,80.01,80.015,162999999.0
2009-11-26 06:21:00,80.01,80.015,79.965,79.985,152200000.0
2009-11-26 06:22:00,79.985,79.995,79.985,79.99,112700000.0
2009-11-26 06:23:00,79.985,79.995,79.95,79.95,153200000.0
2009-11-26 06:24:00,79.965,79.97,79.94,79.955,283600000.0
2009-11-26 06:25:00,79.95,79.95,79.915,79.925,123400000.0
2009-11-26 06:26:00,79.92,79.94,79.87,79.885,374600001.0
2009-11-26 06:27:00,79.885,79.915,79.87,79.875,237500000.0
2009-11-26 06:28:00,79.875,79.955,79.875,79.94,297000000.0
2009-11-26 06:29:00,79.945,79.965,79.945,79.95,44200000.0
2009-11-26 06:30:00,79.95,79.96,79.925,79.93,58900000.0
2009-11-26 06:31:00,79.93,79.94,79.92,79.925,244000000.0
2009-11-26 06:32:00,79.925,79.93,79.915,79.925,230300000.0
2009-11-26 06:33:00,79.92,79.965,79.92,79.965,136700000.0
2009-11-26 06:34:00,79.97,79.98,79.94,79.98,138700000.0
2009-11-26 06:35:00,79.975,80.015,79.97,80.015,90600000.0
2009-11-26 06:36:00,80.02,80.055,80.015,80.025,251400000.0
2009-11-26 06:37:00,80.025,80.03,79.975,80.005,213000000.0
2009-11-26 06:38:00,80.01,80.035,79.98,79.98,271600000.0
2009-11-26 06:39:00,79.985,79.995,79.98,79.99,45400000.0
2009-11-26 06:40:00,79.99,79.995,79.985,79.995,131900000.0
2009-11-26 06:41:00,79.995,80.005,79.975,79.98,74200000.0
2009-11-26 06:42:00,79.975,79.995,79.97,79.975,154400000.0
2009-11-26 06:43:00,79.975,79.99,79.96,79.985,188200000.0
2009-11-26 06:44:00,79.99,79.99,79.95,79.96,179600000.0
2009-11-26 06:45:00,79.955,79.955,79.915,79.93,234900000.0
2009-11-26 06:46:00,79.93,79.93,79.91,79.91,134000000.0
2009-11-26 06:47:00,79.905,79.93,79.905,79.925,135000000.0
2009-11-26 06:48:00,79.93,79.93,79.895,79.9,227800000.0
2009-11-26 06:49:00,79.9,79.915,79.89,79.9,285500000.0
2009-11-26 06:50:00,79.9,79.9,79.84,79.845,279100000.0
2009-11-26 06:51:00,79.85,79.865,79.76,79.765,476400000.0
2009-11-26 06:52:00,79.765,79.775,79.66,79.66,481799999.0
2009-11-26 06:53:00,79.665,79.69,79.66,79.67,337800000.0
2009-11-26 06:54:00,79.675,79.675,79.605,79.62,310600000.0
2009-11-26 06:55:00,79.62,79.64,79.605,79.62,239500000.0
2009-11-26 06:56:00,79.62,79.62,79.555,79.595,295900000.0
2009-11-26 06:57:00,79.59,79.69,79.585,79.68,312300000.0
2009-11-26 06:58:00,79.68,79.735,79.675,79.71,293200000.0
2009-11-26 06:59:00,79.71,79.73,79.645,79.645,322000000.0
2009-11-26 07:00:00,79.645,79.685,79.63,79.675,230200000.0
2009-11-26 07:01:00,79.685,79.695,79.675,79.675,140800000.0
2009-11-26 07:02:00,79.675,79.68,79.6,79.665,352700000.0
2009-11-26 07:03:00,79.665,79.69,79.655,79.69,194400000.0
2009-11-26 07:04:00,79.695,79.72,79.685,79.695,275100000.0
2009-11-26 07:05:00,79.695,79.75,79.695,79.75,236399999.0
2009-11-26 07:06:00,79.75,79.75,79.72,79.735,212500000.0
2009-11-26 07:07:00,79.735,79.74,79.705,79.71,188200000.0
2009-11-26 07:08:00,79.71,79.71,79.7,79.7,172200000.0
2009-11-26 07:09:00,79.7,79.715,79.665,79.665,283400000.0
2009-11-26 07:10:00,79.665,79.675,79.585,79.6,266100000.0
2009-11-26 07:11:00,79.595,79.63,79.575,79.605,341400000.0
2009-11-26 07:12:00,79.615,79.64,79.59,79.63,422000000.0
2009-11-26 07:13:00,79.63,79.705,79.63,79.69,297800000.0
2009-11-26 07:14:00,79.695,79.72,79.685,79.695,349000000.0
2009-11-26 07:15:00,79.705,79.715,79.665,79.69,265200000.0
2009-11-26 07:16:00,79.685,79.72,79.675,79.715,393400000.0
2009-11-26 07:17:00,79.71,79.77,79.705,79.735,381200000.0
2009-11-26 07:18:00,79.74,79.755,79.685,79.71,302800000.0
2009-11-26 07:19:00,79.71,79.715,79.665,79.665,204200000.0
2009-11-26 07:20:00,79.665,79.69,79.665,79.68,222400000.0
2009-11-26 07:21:00,79.67,79.685,79.665,79.67,255600000.0
2009-11-26 07:22:00,79.67,79.7,79.66,79.66,285100000.0
2009-11-26 07:23:00,79.665,79.7,79.645,79.7,202600000.0
2009-11-26 07:24:00,79.7,79.71,79.675,79.705,272800000.0
2009-11-26 07:25:00,79.705,79.745,79.69,79.745,212400000.0
2009-11-26 07:26:00,79.745,79.76,79.715,79.75,230000000.0
2009-11-26 07:27:00,79.745,79.805,79.745,79.8,222600000.0
2009-11-26 07:28:00,79.795,79.815,79.78,79.81,475800000.0
2009-11-26 07:29:00,79.825,79.855,79.805,79.855,275400000.0
2009-11-26 07:30:00,79.86,79.89,79.85,79.885,294200000.0
2009-11-26 07:31:00,79.885,79.9,79.825,79.85,217600000.0
2009-11-26 07:32:00,79.85,79.885,79.83,79.875,298300000.0
2009-11-26 07:33:00,79.875,79.905,79.855,79.905,240000000.0
2009-11-26 07:34:00,79.905,79.91,79.87,79.87,189800000.0
2009-11-26 07:35:00,79.87,79.89,79.855,79.86,185200000.0
2009-11-26 07:36:00,79.86,79.875,79.855,79.875,285600000.0
2009-11-26 07:37:00,79.875,79.885,79.86,79.885,241100000.0
2009-11-26 07:38:00,79.89,79.895,79.845,79.865,167400000.0
2009-11-26 07:39:00,79.865,79.88,79.855,79.855,158600000.0
2009-11-26 07:40:00,79.855,79.86,79.83,79.84,242300000.0
2009-11-26 07:41:00,79.84,79.85,79.795,79.815,284900000.0
2009-11-26 07:42:00,79.815,79.845,79.81,79.835,311999999.0
2009-11-26 07:43:00,79.835,79.84,79.8,79.805,393600000.0
2009-11-26 07:44:00,79.805,79.84,79.785,79.83,283200000.0
2009-11-26 07:45:00,79.82,79.845,79.805,79.815,257900000.0
2009-11-26 07:46:00,79.82,79.83,79.785,79.825,225000000.0
2009-11-26 07:47:00,79.825,79.825,79.805,79.815,272000000.0
2009-11-26 07:48:00,79.82,79.835,79.815,79.835,86000000.0
2009-11-26 07:49:00,79.835,79.85,79.775,79.78,281600000.0
2009-11-26 07:50:00,79.78,79.815,79.77,79.78,156000000.0
2009-11-26 07:51:00,79.78,79.79,79.755,79.76,207700000.0
2009-11-26 07:52:00,79.775,79.775,79.75,79.75,104000000.0
2009-11-26 07:53:00,79.75,79.795,79.75,79.79,207300000.0
2009-11-26 07:54:00,79.79,79.795,79.78,79.78,96100000.0
2009-11-26 07:55:00,79.78,79.805,79.76,79.77,228200000.0
2009-11-26 07:56:00,79.77,79.785,79.765,79.77,142000000.0
2009-11-26 07:57:00,79.775,79.795,79.76,79.77,228900000.0
2009-11-26 07:58:00,79.77,79.77,79.755,79.76,160300000.0
2009-11-26 07:59:00,79.76,79.795,79.755,79.795,232200000.0
2009-11-26 08:00:00,79.795,79.795,79.76,79.76,244400000.0
2009-11-26 08:01:00,79.76,79.875,79.755,79.865,380000000.0
2009-11-26 08:02:00,79.865,79.865,79.82,79.82,249000000.0
2009-11-26 08:03:00,79.82,79.83,79.785,79.8,145200000.0
2009-11-26 08:04:00,79.805,79.845,79.795,79.84,274600000.0
2009-11-26 08:05:00,79.84,79.905,79.84,79.885,308800000.0
2009-11-26 08:06:00,79.895,79.96,79.885,79.95,228900000.0
2009-11-26 08:07:00,79.95,80.005,79.95,80.005,235200000.0
2009-11-26 08:08:00,80.005,80.035,79.975,79.98,324400000.0
2009-11-26 08:09:00,79.98,79.98,79.935,79.965,287900000.0
2009-11-26 08:10:00,79.965,79.98,79.96,79.98,233600000.0
2009-11-26 08:11:00,79.975,80.01,79.965,79.985,354600000.0
2009-11-26 08:12:00,79.985,79.985,79.965,79.965,52000000.0
2009-11-26 08:13:00,79.96,79.98,79.935,79.955,360800000.0
2009-11-26 08:14:00,79.955,79.995,79.955,79.97,249000000.0
2009-11-26 08:15:00,79.97,79.975,79.955,79.975,124000000.0
2009-11-26 08:16:00,79.975,79.985,79.92,79.92,138300000.0
2009-11-26 08:17:00,79.925,79.94,79.925,79.935,136200000.0
2009-11-26 08:18:00,79.935,79.94,79.915,79.935,164800001.0
2009-11-26 08:19:00,79.935,79.96,79.935,79.955,205000000.0
2009-11-26 08:20:00,79.955,79.96,79.945,79.96,173600000.0
2009-11-26 08:21:00,79.96,79.97,79.95,79.965,175200000.0
2009-11-26 08:22:00,79.97,79.99,79.97,79.99,189600000.0
2009-11-26 08:23:00,79.99,79.99,79.98,79.99,43700000.0
2009-11-26 08:24:00,79.99,80.01,79.99,80.01,13600000.0
2009-11-26 08:25:00,80.015,80.04,80.015,80.035,111400000.0
2009-11-26 08:26:00,80.035,80.055,80.035,80.045,106400000.0
2009-11-26 08:27:00,80.045,80.055,80.035,80.055,178400000.0
2009-11-26 08:28:00,80.055,80.08,80.055,80.075,153100000.0
2009-11-26 08:29:00,80.08,80.095,80.055,80.09,275200000.0
2009-11-26 08:30:00,80.09,80.12,80.085,80.105,285000000.0
2009-11-26 08:31:00,80.105,80.11,80.085,80.09,330800000.0
2009-11-26 08:32:00,80.085,80.095,80.055,80.065,636199995.0
2009-11-26 08:33:00,80.065,80.15,80.06,80.14,291700000.0
2009-11-26 08:34:00,80.145,80.2,80.14,80.185,357600000.0
2009-11-26 08:35:00,80.185,80.2,80.185,80.19,124500000.0
2009-11-26 08:36:00,80.19,80.235,80.19,80.235,265100000.0
2009-11-26 08:37:00,80.235,80.28,80.23,80.265,473099998.0
2009-11-26 08:38:00,80.265,80.265,80.235,80.24,313400000.0
2009-11-26 08:39:00,80.24,80.245,80.195,80.215,375699999.0
2009-11-26 08:40:00,80.215,80.225,80.185,80.2,209400000.0
2009-11-26 08:41:00,80.2,80.24,80.2,80.23,161200001.0
2009-11-26 08:42:00,80.23,80.24,80.23,80.235,89600000.0
2009-11-26 08:43:00,80.235,80.25,80.235,80.245,162200000.0
2009-11-26 08:44:00,80.265,80.27,80.24,80.265,275400000.0
2009-11-26 08:45:00,80.265,80.265,80.205,80.22,227500000.0
2009-11-26 08:46:00,80.22,80.22,80.175,80.18,263500000.0
2009-11-26 08:47:00,80.18,80.21,80.165,80.17,290600000.0
2009-11-26 08:48:00,80.165,80.175,80.115,80.135,206200000.0
2009-11-26 08:49:00,80.14,80.15,80.115,80.13,566899999.0
2009-11-26 08:50:00,80.13,80.155,80.13,80.155,107800000.0
2009-11-26 08:51:00,80.155,80.175,80.145,80.16,321200000.0
2009-11-26 08:52:00,80.155,80.16,80.145,80.155,403100000.0
2009-11-26 08:53:00,80.155,80.18,80.1,80.1,635900001.0
2009-11-26 08:54:00,80.11,80.115,80.055,80.09,362000000.0
2009-11-26 08:55:00,80.09,80.185,80.08,80.135,541799999.0
2009-11-26 08:56:00,80.135,80.135,80.095,80.095,441400000.0
2009-11-26 08:57:00,80.095,80.12,80.08,80.115,265000000.0
2009-11-26 08:58:00,80.115,80.135,80.085,80.085,616800001.0
2009-11-26 08:59:00,80.085,80.14,80.085,80.135,391100000.0
2009-11-26 09:00:00,80.14,80.16,80.1,80.105,305200000.0
2009-11-26 09:01:00,80.105,80.155,80.105,80.105,264600000.0
2009-11-26 09:02:00,80.105,80.13,80.075,80.125,906199998.0
2009-11-26 09:03:00,80.125,80.165,80.105,80.165,510400003.0
2009-11-26 09:04:00,80.165,80.23,80.165,80.21,642400000.0
2009-11-26 09:05:00,80.22,80.23,80.2,80.21,457000000.0
2009-11-26 09:06:00,80.21,80.215,80.185,80.215,294000000.0
2009-11-26 09:07:00,80.22,80.225,80.155,80.155,580799999.0
2009-11-26 09:08:00,80.155,80.175,80.14,80.165,444900000.0
2009-11-26 09:09:00,80.165,80.165,80.12,80.135,422600000.0
2009-11-26 09:10:00,80.125,80.165,80.125,80.14,384600000.0
2009-11-26 09:11:00,80.14,80.21,80.13,80.195,317700000.0
2009-11-26 09:12:00,80.195,80.195,80.145,80.15,174700000.0
2009-11-26 09:13:00,80.155,80.165,80.145,80.155,171800000.0
2009-11-26 09:14:00,80.155,80.18,80.145,80.17,409000001.0
2009-11-26 09:15:00,80.17,80.175,80.15,80.17,389600000.0
2009-11-26 09:16:00,80.17,80.185,80.135,80.14,510400000.0
2009-11-26 09:17:00,80.155,80.155,80.125,80.125,334800000.0
2009-11-26 09:18:00,80.125,80.145,80.11,80.115,393800000.0
2009-11-26 09:19:00,80.115,80.115,80.095,80.11,200200000.0
2009-11-26 09:20:00,80.11,80.13,80.1,80.12,221700000.0
2009-11-26 09:21:00,80.125,80.125,80.095,80.095,288300000.0
2009-11-26 09:22:00,80.095,80.19,80.095,80.18,323200000.0
2009-11-26 09:23:00,80.175,80.18,80.14,80.145,294000000.0
2009-11-26 09:24:00,80.145,80.165,80.13,80.14,405999999.0
2009-11-26 09:25:00,80.14,80.155,80.115,80.125,391400001.0
2009-11-26 09:26:00,80.125,80.125,80.1,80.11,345400001.0
2009-11-26 09:27:00,80.11,80.12,80.095,80.095,306200000.0
2009-11-26 09:28:00,80.095,80.095,80.06,80.08,388800000.0
2009-11-26 09:29:00,80.08,80.09,80.06,80.06,423500000.0
2009-11-26 09:30:00,80.055,80.055,80.01,80.02,759000001.0
2009-11-26 09:31:00,80.02,80.03,79.99,79.995,220600000.0
2009-11-26 09:32:00,79.995,79.995,79.945,79.96,635799999.0
2009-11-26 09:33:00,79.96,79.99,79.955,79.985,552299999.0
2009-11-26 09:34:00,79.995,80.015,79.975,79.995,400900001.0
2009-11-26 09:35:00,79.99,80.0,79.965,79.965,502999998.0
2009-11-26 09:36:00,79.965,79.98,79.955,79.98,368799999.0
2009-11-26 09:37:00,79.98,80.0,79.955,79.99,393400000.0
2009-11-26 09:38:00,79.995,80.04,79.99,80.04,235600000.0
2009-11-26 09:39:00,80.04,80.08,80.04,80.06,147400000.0
2009-11-26 09:40:00,80.055,80.06,80.015,80.03,601100000.0
2009-11-26 09:41:00,80.03,80.04,79.985,79.985,198200000.0
2009-11-26 09:42:00,79.995,80.01,79.985,80.01,200199998.0
2009-11-26 09:43:00,80.03,80.045,80.02,80.035,218200000.0
2009-11-26 09:44:00,80.03,80.075,80.015,80.07,401800000.0
2009-11-26 09:45:00,80.07,80.075,80.055,80.055,429000000.0
2009-11-26 09:46:00,80.055,80.06,80.045,80.055,115200000.0
2009-11-26 09:47:00,80.045,80.055,80.035,80.04,426800001.0
2009-11-26 09:48:00,80.05,80.08,80.05,80.07,250199999.0
2009-11-26 09:49:00,80.07,80.125,80.07,80.115,408899999.0
2009-11-26 09:50:00,80.11,80.115,80.095,80.095,254100000.0
2009-11-26 09:51:00,80.095,80.125,80.09,80.115,438300000.0
2009-11-26 09:52:00,80.12,80.13,80.115,80.12,228999999.0
2009-11-26 09:53:00,80.12,80.13,80.11,80.115,124600000.0
2009-11-26 09:54:00,80.11,80.115,80.065,80.07,288100000.0
2009-11-26 09:55:00,80.075,80.12,80.07,80.115,185800000.0
2009-11-26 09:56:00,80.115,80.115,80.075,80.08,430400000.0
2009-11-26 09:57:00,80.08,80.105,80.08,80.09,206400000.0
2009-11-26 09:58:00,80.09,80.095,80.07,80.08,211900000.0
2009-11-26 09:59:00,80.085,80.105,80.07,80.095,474800000.0
2009-11-26 10:00:00,80.095,80.1,80.065,80.07,359600000.0
2009-11-26 10:01:00,80.07,80.095,80.065,80.08,378699998.0
2009-11-26 10:02:00,80.075,80.105,80.075,80.095,307399996.0
2009-11-26 10:03:00,80.095,80.11,80.09,80.1,204800000.0
2009-11-26 10:04:00,80.1,80.115,80.02,80.02,453800000.0
2009-11-26 10:05:00,80.02,80.03,79.99,80.015,404799999.0
2009-11-26 10:06:00,80.015,80.035,80.015,80.025,333400001.0
2009-11-26 10:07:00,80.025,80.065,80.025,80.065,533000001.0
2009-11-26 10:08:00,80.065,80.095,80.065,80.09,171800000.0
2009-11-26 10:09:00,80.09,80.115,80.08,80.095,352400000.0
2009-11-26 10:10:00,80.095,80.12,80.08,80.095,476800000.0
2009-11-26 10:11:00,80.095,80.105,80.07,80.07,534999999.0
2009-11-26 10:12:00,80.075,80.085,80.02,80.025,586200002.0
2009-11-26 10:13:00,80.025,80.025,79.99,79.995,315800000.0
2009-11-26 10:14:00,79.995,80.025,79.995,80.005,364200000.0
2009-11-26 10:15:00,79.995,80.015,79.97,80.01,481400000.0
2009-11-26 10:16:00,80.01,80.03,80.0,80.03,209000000.0
2009-11-26 10:17:00,80.03,80.03,80.01,80.02,326400000.0
2009-11-26 10:18:00,80.015,80.03,80.01,80.03,298800000.0
2009-11-26 10:19:00,80.03,80.055,80.02,80.035,295400000.0
2009-11-26 10:20:00,80.03,80.03,80.0,80.03,267200000.0
2009-11-26 10:21:00,80.015,80.035,80.005,80.005,264700000.0
2009-11-26 10:22:00,80.005,80.045,80.0,80.04,248700000.0
2009-11-26 10:23:00,80.04,80.05,80.025,80.04,207300000.0
2009-11-26 10:24:00,80.04,80.075,80.04,80.055,294600000.0
2009-11-26 10:25:00,80.06,80.065,80.05,80.06,209000000.0
2009-11-26 10:26:00,80.065,80.065,80.015,80.02,286799999.0
2009-11-26 10:27:00,80.015,80.025,79.985,79.995,364600001.0
2009-11-26 10:28:00,79.985,80.01,79.97,79.975,213600000.0
2009-11-26 10:29:00,79.975,79.995,79.97,79.99,258800000.0
2009-11-26 10:30:00,79.995,80.01,79.99,80.0,209900000.0
2009-11-26 10:31:00,80.0,80.0,79.95,79.975,254000000.0
2009-11-26 10:32:00,79.975,79.985,79.945,79.945,293600000.0
2009-11-26 10:33:00,79.945,79.98,79.93,79.98,382000000.0
2009-11-26 10:34:00,79.975,79.985,79.895,79.895,389600000.0
2009-11-26 10:35:00,79.895,79.91,79.85,79.86,515499999.0
2009-11-26 10:36:00,79.86,79.87,79.835,79.865,621199999.0
2009-11-26 10:37:00,79.865,79.905,79.845,79.87,426899999.0
2009-11-26 10:38:00,79.87,79.875,79.81,79.82,593600001.0
2009-11-26 10:39:00,79.825,79.84,79.81,79.84,494200000.0
2009-11-26 10:40:00,79.84,79.87,79.835,79.855,263600000.0
2009-11-26 10:41:00,79.86,79.875,79.85,79.85,251600000.0
2009-11-26 10:42:00,79.85,79.855,79.835,79.84,326800000.0
2009-11-26 10:43:00,79.84,79.845,79.8,79.8,692199997.0
2009-11-26 10:44:00,79.8,79.855,79.79,79.845,401500000.0
2009-11-26 10:45:00,79.85,79.855,79.835,79.84,287900000.0
2009-11-26 10:46:00,79.84,79.865,79.84,79.84,361300000.0
2009-11-26 10:47:00,79.84,79.885,79.835,79.88,554000000.0
2009-11-26 10:48:00,79.875,79.875,79.815,79.82,464000001.0
2009-11-26 10:49:00,79.82,79.855,79.82,79.855,358400000.0
2009-11-26 10:50:00,79.855,79.855,79.79,79.81,573800001.0
2009-11-26 10:51:00,79.81,79.81,79.77,79.785,394400000.0
2009-11-26 10:52:00,79.785,79.785,79.635,79.695,530800001.0
2009-11-26 10:53:00,79.695,79.79,79.695,79.765,569400000.0
2009-11-26 10:54:00,79.765,79.825,79.76,79.82,557100001.0
2009-11-26 10:55:00,79.82,79.82,79.775,79.79,540299999.0
2009-11-26 10:56:00,79.795,79.835,79.78,79.835,476099998.0
2009-11-26 10:57:00,79.83,79.83,79.795,79.82,481900001.0
2009-11-26 10:58:00,79.82,79.87,79.815,79.815,618500000.0
2009-11-26 10:59:00,79.815,79.83,79.795,79.795,201200000.0
2009-11-26 11:00:00,79.795,79.795,79.73,79.735,375700000.0
2009-11-26 11:01:00,79.735,79.755,79.73,79.755,506899998.0
2009-11-26 11:02:00,79.755,79.795,79.755,79.795,309300000.0
2009-11-26 11:03:00,79.795,79.815,79.77,79.775,217000000.0
2009-11-26 11:04:00,79.775,79.8,79.775,79.785,223200000.0
2009-11-26 11:05:00,79.795,79.815,79.78,79.78,364400000.0
2009-11-26 11:06:00,79.785,79.785,79.755,79.765,559200001.0
2009-11-26 11:07:00,79.765,79.765,79.74,79.745,298600000.0
2009-11-26 11:08:00,79.745,79.755,79.725,79.735,282000000.0
2009-11-26 11:09:00,79.735,79.765,79.735,79.755,369000000.0
2009-11-26 11:10:00,79.755,79.76,79.71,79.71,551100000.0
2009-11-26 11:11:00,79.71,79.725,79.66,79.675,582099997.0
2009-11-26 11:12:00,79.675,79.705,79.655,79.67,631399994.0
2009-11-26 11:13:00,79.67,79.685,79.61,79.665,474900000.0
2009-11-26 11:14:00,79.655,79.66,79.635,79.65,291200000.0
2009-11-26 11:15:00,79.65,79.725,79.65,79.705,363800000.0
2009-11-26 11:16:00,79.705,79.72,79.7,79.705,264000000.0
2009-11-26 11:17:00,79.71,79.725,79.69,79.72,413500000.0
2009-11-26 11:18:00,79.72,79.77,79.71,79.745,494800000.0
2009-11-26 11:19:00,79.745,79.745,79.715,79.725,304999999.0
2009-11-26 11:20:00,79.725,79.78,79.725,79.765,277000000.0
2009-11-26 11:21:00,79.765,79.835,79.765,79.825,440400000.0
2009-11-26 11:22:00,79.835,79.845,79.815,79.815,402400000.0
2009-11-26 11:23:00,79.815,79.815,79.73,79.745,375199999.0
2009-11-26 11:24:00,79.75,79.765,79.725,79.725,194600000.0
2009-11-26 11:25:00,79.73,79.755,79.71,79.725,319600000.0
2009-11-26 11:26:00,79.725,79.735,79.715,79.725,273300000.0
2009-11-26 11:27:00,79.725,79.755,79.725,79.75,188800000.0
2009-11-26 11:28:00,79.75,79.78,79.75,79.78,274400000.0
2009-11-26 11:29:00,79.78,79.785,79.76,79.76,161200000.0
2009-11-26 11:30:00,79.76,79.76,79.71,79.71,315100000.0
2009-11-26 11:31:00,79.71,79.735,79.705,79.73,230800000.0
2009-11-26 11:32:00,79.73,79.77,79.72,79.765,195400000.0
2009-11-26 11:33:00,79.765,79.785,79.76,79.76,148100000.0
2009-11-26 11:34:00,79.76,79.79,79.755,79.78,271400000.0
2009-11-26 11:35:00,79.78,79.79,79.745,79.755,385699999.0
2009-11-26 11:36:00,79.755,79.755,79.735,79.75,620800000.0
2009-11-26 11:37:00,79.75,79.755,79.7,79.71,635800001.0
2009-11-26 11:38:00,79.71,79.79,79.705,79.76,678900000.0
2009-11-26 11:39:00,79.755,79.755,79.65,79.655,463000000.0
2009-11-26 11:40:00,79.655,79.655,79.565,79.575,432200000.0
2009-11-26 11:41:00,79.58,79.615,79.57,79.575,719100000.0
2009-11-26 11:42:00,79.58,79.63,79.56,79.58,708599998.0
2009-11-26 11:43:00,79.58,79.615,79.505,79.56,497700000.0
2009-11-26 11:44:00,79.555,79.58,79.535,79.555,577599999.0
2009-11-26 11:45:00,79.55,79.56,79.505,79.52,382700000.0
2009-11-26 11:46:00,79.52,79.545,79.51,79.545,436800000.0
2009-11-26 11:47:00,79.545,79.635,79.525,79.595,363400000.0
2009-11-26 11:48:00,79.595,79.615,79.575,79.615,164600000.0
2009-11-26 11:49:00,79.615,79.635,79.6,79.625,156200000.0
2009-11-26 11:50:00,79.635,79.655,79.62,79.635,229800000.0
2009-11-26 11:51:00,79.645,79.725,79.64,79.705,610799999.0
2009-11-26 11:52:00,79.705,79.73,79.665,79.665,609300000.0
2009-11-26 11:53:00,79.665,79.665,79.65,79.665,240300000.0
2009-11-26 11:54:00,79.665,79.685,79.655,79.685,163400000.0
2009-11-26 11:55:00,79.68,79.68,79.58,79.59,498099997.0
2009-11-26 11:56:00,79.585,79.595,79.545,79.565,446400001.0
2009-11-26 11:57:00,79.57,79.6,79.565,79.575,504400000.0
2009-11-26 11:58:00,79.575,79.62,79.57,79.615,269000001.0
2009-11-26 11:59:00,79.61,79.645,79.595,79.625,289800000.0
2009-11-26 12:00:00,79.625,79.625,79.605,79.615,211200000.0
2009-11-26 12:01:00,79.625,79.645,79.615,79.625,392400000.0
2009-11-26 12:02:00,79.62,79.63,79.595,79.625,254200000.0
2009-11-26 12:03:00,79.625,79.645,79.61,79.635,392900000.0
2009-11-26 12:04:00,79.645,79.675,79.64,79.67,217000000.0
2009-11-26 12:05:00,79.675,79.71,79.665,79.695,227200000.0
2009-11-26 12:06:00,79.7,79.715,79.685,79.71,372099999.0
2009-11-26 12:07:00,79.71,79.71,79.685,79.69,209700000.0
2009-11-26 12:08:00,79.69,79.69,79.66,79.665,228800000.0
2009-11-26 12:09:00,79.655,79.66,79.635,79.64,378799996.0
2009-11-26 12:10:00,79.64,79.655,79.63,79.635,447600000.0
2009-11-26 12:11:00,79.635,79.66,79.63,79.655,354499998.0
2009-11-26 12:12:00,79.65,79.66,79.625,79.625,264100000.0
2009-11-26 12:13:00,79.625,79.63,79.605,79.605,301400000.0
2009-11-26 12:14:00,79.605,79.63,79.595,79.61,481500000.0
2009-11-26 12:15:00,79.61,79.625,79.605,79.615,457500000.0
2009-11-26 12:16:00,79.615,79.66,79.61,79.62,272600000.0
2009-11-26 12:17:00,79.62,79.635,79.615,79.63,264000000.0
2009-11-26 12:18:00,79.63,79.63,79.575,79.575,112800000.0
2009-11-26 12:19:00,79.575,79.575,79.565,79.575,96800000.0
2009-11-26 12:20:00,79.575,79.58,79.565,79.57,143000000.0
2009-11-26 12:21:00,79.57,79.58,79.54,79.56,220000000.0
2009-11-26 12:22:00,79.565,79.57,79.49,79.49,258400000.0
2009-11-26 12:23:00,79.495,79.535,79.49,79.515,564900001.0
2009-11-26 12:24:00,79.515,79.525,79.445,79.455,658999999.0
2009-11-26 12:25:00,79.455,79.48,79.45,79.455,490400000.0
2009-11-26 12:26:00,79.455,79.49,79.445,79.485,451900000.0
2009-11-26 12:27:00,79.485,79.515,79.475,79.49,268100000.0
2009-11-26 12:28:00,79.49,79.51,79.485,79.505,160400000.0
2009-11-26 12:29:00,79.505,79.57,79.505,79.55,495600000.0
2009-11-26 12:30:00,79.555,79.58,79.52,79.53,294799998.0
2009-11-26 12:31:00,79.53,79.55,79.525,79.535,229600000.0
2009-11-26 12:32:00,79.535,79.535,79.515,79.535,295799999.0
2009-11-26 12:33:00,79.535,79.535,79.515,79.53,167000000.0
2009-11-26 12:34:00,79.53,79.535,79.515,79.52,610000000.0
2009-11-26 12:35:00,79.52,79.545,79.52,79.545,170800000.0
2009-11-26 12:36:00,79.545,79.555,79.505,79.52,295300000.0
2009-11-26 12:37:00,79.52,79.52,79.485,79.505,230600000.0
2009-11-26 12:38:00,79.505,79.525,79.505,79.525,102800000.0
2009-11-26 12:39:00,79.525,79.55,79.525,79.54,127000000.0
2009-11-26 12:40:00,79.54,79.56,79.535,79.56,124100000.0
2009-11-26 12:41:00,79.57,79.57,79.535,79.535,423600000.0
2009-11-26 12:42:00,79.535,79.575,79.525,79.565,252200001.0
2009-11-26 12:43:00,79.56,79.57,79.555,79.57,178800000.0
2009-11-26 12:44:00,79.57,79.58,79.55,79.575,294800000.0
2009-11-26 12:45:00,79.585,79.585,79.545,79.545,244000000.0
2009-11-26 12:46:00,79.535,79.555,79.53,79.55,416800000.0
2009-11-26 12:47:00,79.55,79.565,79.55,79.555,78600000.0
2009-11-26 12:48:00,79.555,79.585,79.53,79.585,438000000.0
2009-11-26 12:49:00,79.58,79.59,79.565,79.565,187300001.0
2009-11-26 12:50:00,79.565,79.615,79.565,79.6,235600000.0
2009-11-26 12:51:00,79.595,79.62,79.595,79.615,129900000.0
2009-11-26 12:52:00,79.605,79.615,79.6,79.615,80000000.0
2009-11-26 12:53:00,79.615,79.615,79.605,79.615,179400000.0
2009-11-26 12:54:00,79.605,79.625,79.585,79.615,274300000.0
2009-11-26 12:55:00,79.615,79.655,79.615,79.655,341500000.0
2009-11-26 12:56:00,79.655,79.705,79.65,79.695,376600001.0
2009-11-26 12:57:00,79.695,79.71,79.69,79.695,519200000.0
2009-11-26 12:58:00,79.695,79.715,79.695,79.705,284200000.0
2009-11-26 12:59:00,79.705,79.74,79.7,79.725,184400000.0
2009-11-26 13:00:00,79.72,79.73,79.715,79.73,321400000.0
2009-11-26 13:01:00,79.725,79.74,79.715,79.715,327400000.0
2009-11-26 13:02:00,79.715,79.725,79.705,79.72,169000000.0
2009-11-26 13:03:00,79.725,79.73,79.71,79.73,131900000.0
2009-11-26 13:04:00,79.725,79.77,79.715,79.765,255000000.0
2009-11-26 13:05:00,79.765,79.765,79.725,79.735,194400000.0
2009-11-26 13:06:00,79.735,79.735,79.71,79.715,525200000.0
2009-11-26 13:07:00,79.715,79.74,79.715,79.72,507599997.0
2009-11-26 13:08:00,79.725,79.73,79.72,79.725,90800000.0
2009-11-26 13:09:00,79.73,79.76,79.725,79.755,178100000.0
2009-11-26 13:10:00,79.755,79.755,79.745,79.745,112800000.0
2009-11-26 13:11:00,79.745,79.775,79.745,79.77,91400000.0
2009-11-26 13:12:00,79.77,79.815,79.77,79.815,150200000.0
2009-11-26 13:13:00,79.815,79.82,79.795,79.8,377899999.0
2009-11-26 13:14:00,79.8,79.8,79.735,79.745,129000000.0
2009-11-26 13:15:00,79.745,79.745,79.725,79.73,188200001.0
2009-11-26 13:16:00,79.735,79.735,79.71,79.725,56000000.0
2009-11-26 13:17:00,79.73,79.73,79.72,79.725,106400000.0
2009-11-26 13:18:00,79.725,79.725,79.72,79.725,42600000.0
2009-11-26 13:19:00,79.725,79.73,79.72,79.73,35400000.0
2009-11-26 13:20:00,79.73,79.775,79.73,79.745,206800000.0
2009-11-26 13:21:00,79.745,79.785,79.745,79.765,217900000.0
2009-11-26 13:22:00,79.765,79.765,79.755,79.755,164800000.0
2009-11-26 13:23:00,79.755,79.755,79.725,79.725,201600000.0
2009-11-26 13:24:00,79.725,79.755,79.725,79.745,97100000.0
2009-11-26 13:25:00,79.745,79.745,79.695,79.695,148800000.0
2009-11-26 13:26:00,79.695,79.705,79.685,79.705,234000000.0
2009-11-26 13:27:00,79.705,79.705,79.685,79.695,161600000.0
2009-11-26 13:28:00,79.695,79.715,79.695,79.705,100200000.0
2009-11-26 13:29:00,79.705,79.705,79.675,79.68,137500000.0
2009-11-26 13:30:00,79.685,79.685,79.665,79.665,121600000.0
2009-11-26 13:31:00,79.655,79.67,79.625,79.63,258600000.0
2009-11-26 13:32:00,79.63,79.64,79.625,79.635,154900000.0
2009-11-26 13:33:00,79.635,79.635,79.61,79.615,49400000.0
2009-11-26 13:34:00,79.615,79.625,79.6,79.61,242000000.0
2009-11-26 13:35:00,79.61,79.625,79.61,79.62,151600000.0
2009-11-26 13:36:00,79.625,79.63,79.605,79.63,206800000.0
2009-11-26 13:37:00,79.63,79.635,79.62,79.62,53400000.0
2009-11-26 13:38:00,79.625,79.625,79.61,79.61,91100000.0
2009-11-26 13:39:00,79.61,79.61,79.565,79.57,215800000.0
2009-11-26 13:40:00,79.575,79.58,79.55,79.56,342799998.0
2009-11-26 13:41:00,79.56,79.57,79.555,79.56,194599999.0
2009-11-26 13:42:00,79.56,79.57,79.55,79.56,142600000.0
2009-11-26 13:43:00,79.56,79.575,79.555,79.575,117200000.0
2009-11-26 13:44:00,79.575,79.585,79.57,79.575,140600000.0
2009-11-26 13:45:00,79.575,79.59,79.57,79.575,224100000.0
2009-11-26 13:46:00,79.58,79.595,79.575,79.585,185800000.0
2009-11-26 13:47:00,79.585,79.605,79.58,79.59,308300001.0
2009-11-26 13:48:00,79.59,79.59,79.555,79.565,183100000.0
2009-11-26 13:49:00,79.56,79.575,79.56,79.57,46400000.0
2009-11-26 13:50:00,79.575,79.58,79.53,79.54,119900000.0
2009-11-26 13:51:00,79.54,79.54,79.475,79.475,527400000.0
2009-11-26 13:52:00,79.475,79.485,79.46,79.485,287600000.0
2009-11-26 13:53:00,79.485,79.495,79.48,79.495,90800000.0
2009-11-26 13:54:00,79.495,79.52,79.495,79.515,257800000.0
2009-11-26 13:55:00,79.505,79.525,79.505,79.51,263000000.0
2009-11-26 13:56:00,79.51,79.55,79.51,79.55,215800000.0
2009-11-26 13:57:00,79.55,79.575,79.55,79.565,172200000.0
2009-11-26 13:58:00,79.565,79.565,79.545,79.545,151400000.0
2009-11-26 13:59:00,79.555,79.565,79.525,79.555,251400000.0
2009-11-26 14:00:00,79.565,79.565,79.555,79.56,186800000.0
2009-11-26 14:01:00,79.565,79.565,79.545,79.545,171400000.0
2009-11-26 14:02:00,79.545,79.545,79.535,79.545,81600000.0
2009-11-26 14:03:00,79.54,79.565,79.535,79.54,225600000.0
2009-11-26 14:04:00,79.54,79.545,79.53,79.53,270000000.0
2009-11-26 14:05:00,79.535,79.54,79.525,79.525,120600000.0
2009-11-26 14:06:00,79.53,79.54,79.52,79.54,116000000.0
2009-11-26 14:07:00,79.54,79.555,79.535,79.555,210500000.0
2009-11-26 14:08:00,79.555,79.595,79.555,79.595,258300000.0
2009-11-26 14:09:00,79.595,79.6,79.56,79.58,224800000.0
2009-11-26 14:10:00,79.58,79.585,79.565,79.575,257600000.0
2009-11-26 14:11:00,79.575,79.595,79.555,79.585,273300000.0
2009-11-26 14:12:00,79.575,79.585,79.565,79.58,177100000.0
2009-11-26 14:13:00,79.575,79.595,79.575,79.595,128300000.0
2009-11-26 14:14:00,79.59,79.6,79.54,79.565,317600000.0
2009-11-26 14:15:00,79.565,79.565,79.545,79.56,322600000.0
2009-11-26 14:16:00,79.56,79.605,79.555,79.59,393399999.0
2009-11-26 14:17:00,79.59,79.615,79.59,79.6,481599997.0
2009-11-26 14:18:00,79.605,79.625,79.585,79.585,325400000.0
2009-11-26 14:19:00,79.585,79.615,79.585,79.61,203800000.0
2009-11-26 14:20:00,79.605,79.63,79.605,79.62,244800000.0
2009-11-26 14:21:00,79.615,79.63,79.605,79.605,239600000.0
2009-11-26 14:22:00,79.605,79.63,79.605,79.625,260000000.0
2009-11-26 14:23:00,79.625,79.63,79.62,79.625,114600000.0
2009-11-26 14:24:00,79.625,79.63,79.575,79.585,270800000.0
2009-11-26 14:25:00,79.58,79.585,79.565,79.575,225600000.0
2009-11-26 14:26:00,79.575,79.585,79.56,79.56,359600000.0
2009-11-26 14:27:00,79.56,79.565,79.54,79.545,399600000.0
2009-11-26 14:28:00,79.545,79.56,79.535,79.545,227400000.0
2009-11-26 14:29:00,79.545,79.555,79.535,79.545,243600000.0
2009-11-26 14:30:00,79.545,79.565,79.545,79.55,345400000.0
2009-11-26 14:31:00,79.55,79.555,79.545,79.55,141000000.0
2009-11-26 14:32:00,79.545,79.55,79.52,79.53,210200000.0
2009-11-26 14:33:00,79.53,79.53,79.51,79.515,219200000.0
2009-11-26 14:34:00,79.515,79.535,79.515,79.525,362200000.0
2009-11-26 14:35:00,79.52,79.53,79.505,79.505,234899999.0
2009-11-26 14:36:00,79.51,79.515,79.49,79.495,301199999.0
2009-11-26 14:37:00,79.485,79.485,79.465,79.465,188200000.0
2009-11-26 14:38:00,79.465,79.49,79.46,79.485,357500000.0
2009-11-26 14:39:00,79.485,79.5,79.47,79.49,223200000.0
2009-11-26 14:40:00,79.485,79.505,79.475,79.485,532499998.0
2009-11-26 14:41:00,79.485,79.49,79.475,79.48,534299999.0
2009-11-26 14:42:00,79.48,79.485,79.42,79.425,481599999.0
2009-11-26 14:43:00,79.425,79.425,79.39,79.4,275600000.0
2009-11-26 14:44:00,79.4,79.405,79.375,79.385,505299998.0
2009-11-26 14:45:00,79.385,79.42,79.385,79.415,419400000.0
2009-11-26 14:46:00,79.41,79.43,79.375,79.43,473600000.0
2009-11-26 14:47:00,79.425,79.47,79.425,79.445,268460000.0
2009-11-26 14:48:00,79.445,79.485,79.445,79.475,433999998.0
2009-11-26 14:49:00,79.475,79.52,79.475,79.5,422100000.0
2009-11-26 14:50:00,79.5,79.52,79.485,79.52,203400000.0
2009-11-26 14:51:00,79.52,79.52,79.485,79.505,315700000.0
2009-11-26 14:52:00,79.505,79.525,79.49,79.515,358300000.0
2009-11-26 14:53:00,79.515,79.525,79.5,79.515,279100000.0
2009-11-26 14:54:00,79.515,79.52,79.485,79.495,299600001.0
2009-11-26 14:55:00,79.495,79.5,79.475,79.485,163000001.0
2009-11-26 14:56:00,79.475,79.495,79.475,79.495,348800004.0
2009-11-26 14:57:00,79.495,79.51,79.455,79.46,484199996.0
2009-11-26 14:58:00,79.475,79.495,79.465,79.48,168800000.0
2009-11-26 14:59:00,79.48,79.485,79.465,79.465,176599999.0
2009-11-26 15:00:00,79.47,79.475,79.455,79.465,168600000.0
2009-11-26 15:01:00,79.47,79.48,79.465,79.475,78499999.0
2009-11-26 15:02:00,79.475,79.49,79.475,79.485,134800000.0
2009-11-26 15:03:00,79.485,79.485,79.475,79.485,48300000.0
2009-11-26 15:04:00,79.485,79.485,79.475,79.475,33200000.0
2009-11-26 15:05:00,79.475,79.495,79.475,79.495,47300000.0
2009-11-26 15:06:00,79.495,79.495,79.485,79.495,111400000.0
2009-11-26 15:07:00,79.49,79.505,79.485,79.505,171200000.0
2009-11-26 15:08:00,79.505,79.525,79.505,79.515,153000000.0
2009-11-26 15:09:00,79.51,79.525,79.51,79.525,8100000.0
2009-11-26 15:10:00,79.525,79.525,79.515,79.515,112100000.0
2009-11-26 15:11:00,79.515,79.525,79.515,79.515,116800000.0
2009-11-26 15:12:00,79.515,79.515,79.495,79.505,70400000.0
2009-11-26 15:13:00,79.515,79.515,79.485,79.505,354999999.0
2009-11-26 15:14:00,79.505,79.52,79.49,79.52,203600000.0
2009-11-26 15:15:00,79.52,79.525,79.475,79.475,365999999.0
2009-11-26 15:16:00,79.475,79.485,79.47,79.475,124800000.0
2009-11-26 15:17:00,79.475,79.485,79.475,79.485,65000000.0
2009-11-26 15:18:00,79.485,79.495,79.485,79.485,46400000.0
2009-11-26 15:19:00,79.485,79.485,79.475,79.475,11200000.0
2009-11-26 15:20:00,79.485,79.495,79.465,79.475,68200000.0
2009-11-26 15:21:00,79.485,79.485,79.435,79.44,146000000.0
2009-11-26 15:22:00,79.44,79.455,79.435,79.455,91200000.0
2009-11-26 15:23:00,79.455,79.455,79.41,79.415,221300000.0
2009-11-26 15:24:00,79.415,79.42,79.365,79.365,204800000.0
2009-11-26 15:25:00,79.375,79.375,79.265,79.315,298900000.0
2009-11-26 15:26:00,79.315,79.345,79.305,79.335,340300000.0
2009-11-26 15:27:00,79.33,79.345,79.315,79.315,398100001.0
2009-11-26 15:28:00,79.32,79.355,79.31,79.345,177600000.0
2009-11-26 15:29:00,79.345,79.355,79.345,79.345,171000000.0
2009-11-26 15:30:00,79.345,79.385,79.335,79.385,403800000.0
2009-11-26 15:31:00,79.385,79.435,79.385,79.405,241900000.0
2009-11-26 15:32:00,79.41,79.41,79.365,79.365,223200000.0
2009-11-26 15:33:00,79.37,79.375,79.365,79.37,119400000.0
2009-11-26 15:34:00,79.37,79.38,79.365,79.375,78200000.0
2009-11-26 15:35:00,79.375,79.39,79.375,79.385,62600000.0
2009-11-26 15:36:00,79.385,79.385,79.375,79.385,28800000.0
2009-11-26 15:37:00,79.38,79.41,79.375,79.405,181400000.0
2009-11-26 15:38:00,79.405,79.425,79.405,79.41,154100000.0
2009-11-26 15:39:00,79.405,79.41,79.385,79.39,155400000.0
2009-11-26 15:40:00,79.39,79.43,79.385,79.415,212700000.0
2009-11-26 15:41:00,79.415,79.435,79.415,79.43,269300000.0
2009-11-26 15:42:00,79.43,79.44,79.425,79.435,124200000.0
2009-11-26 15:43:00,79.435,79.435,79.415,79.425,104200000.0
2009-11-26 15:44:00,79.425,79.43,79.4,79.4,122200000.0
2009-11-26 15:45:00,79.405,79.435,79.385,79.42,238000000.0
2009-11-26 15:46:00,79.42,79.445,79.42,79.43,187500000.0
2009-11-26 15:47:00,79.435,79.435,79.425,79.435,72800000.0
2009-11-26 15:48:00,79.44,79.455,79.425,79.45,200300000.0
2009-11-26 15:49:00,79.455,79.46,79.425,79.445,317400000.0
2009-11-26 15:50:00,79.445,79.445,79.425,79.43,180800000.0
2009-11-26 15:51:00,79.43,79.435,79.405,79.415,279600000.0
2009-11-26 15:52:00,79.42,79.455,79.41,79.43,371199999.0
2009-11-26 15:53:00,79.435,79.44,79.405,79.415,248399999.0
2009-11-26 15:54:00,79.415,79.44,79.405,79.425,240100000.0
2009-11-26 15:55:00,79.425,79.445,79.425,79.43,88500000.0
2009-11-26 15:56:00,79.43,79.44,79.425,79.44,130900000.0
2009-11-26 15:57:00,79.44,79.475,79.44,79.465,191600000.0
2009-11-26 15:58:00,79.465,79.47,79.44,79.445,224100000.0
2009-11-26 15:59:00,79.445,79.445,79.42,79.435,210800000.0
2009-11-26 16:00:00,79.425,79.435,79.415,79.435,244100000.0
2009-11-26 16:01:00,79.435,79.44,79.425,79.44,311200000.0
2009-11-26 16:02:00,79.44,79.445,79.43,79.435,353700000.0
2009-11-26 16:03:00,79.435,79.435,79.425,79.435,201600000.0
2009-11-26 16:04:00,79.435,79.455,79.435,79.455,150000000.0
2009-11-26 16:05:00,79.455,79.48,79.45,79.465,237000000.0
2009-11-26 16:06:00,79.465,79.485,79.465,79.475,303400000.0
2009-11-26 16:07:00,79.475,79.475,79.465,79.47,120400000.0
2009-11-26 16:08:00,79.465,79.48,79.465,79.475,94200000.0
2009-11-26 16:09:00,79.47,79.48,79.465,79.475,169200000.0
2009-11-26 16:10:00,79.47,79.475,79.455,79.455,148400000.0
2009-11-26 16:11:00,79.46,79.48,79.45,79.45,124000000.0
2009-11-26 16:12:00,79.455,79.47,79.445,79.46,127500000.0
2009-11-26 16:13:00,79.46,79.47,79.46,79.465,128800000.0
2009-11-26 16:14:00,79.465,79.47,79.455,79.46,76000000.0
2009-11-26 16:15:00,79.465,79.465,79.445,79.455,178800000.0
2009-11-26 16:16:00,79.455,79.455,79.425,79.435,194400000.0
2009-11-26 16:17:00,79.435,79.435,79.42,79.42,233900000.0
2009-11-26 16:18:00,79.415,79.42,79.405,79.405,115000000.0
2009-11-26 16:19:00,79.405,79.42,79.4,79.405,97600000.0
2009-11-26 16:20:00,79.405,79.41,79.39,79.405,183900000.0
2009-11-26 16:21:00,79.405,79.405,79.38,79.38,74800000.0
2009-11-26 16:22:00,79.38,79.38,79.365,79.37,60200000.0
2009-11-26 16:23:00,79.365,79.4,79.365,79.4,153000000.0
2009-11-26 16:24:00,79.395,79.415,79.395,79.41,77700000.0
2009-11-26 16:25:00,79.405,79.43,79.405,79.42,68000000.0
2009-11-26 16:26:00,79.42,79.445,79.415,79.44,142400000.0
2009-11-26 16:27:00,79.445,79.445,79.435,79.435,66600000.0
2009-11-26 16:28:00,79.44,79.45,79.435,79.44,45200000.0
2009-11-26 16:29:00,79.44,79.44,79.425,79.43,137600000.0
2009-11-26 16:30:00,79.43,79.45,79.43,79.445,150100000.0
2009-11-26 16:31:00,79.445,79.45,79.42,79.435,453099999.0
2009-11-26 16:32:00,79.435,79.45,79.43,79.44,75200000.0
2009-11-26 16:33:00,79.44,79.445,79.425,79.425,76200000.0
2009-11-26 16:34:00,79.425,79.45,79.415,79.45,220200000.0
2009-11-26 16:35:00,79.445,79.455,79.445,79.445,215400000.0
2009-11-26 16:36:00,79.45,79.45,79.43,79.43,360499999.0
2009-11-26 16:37:00,79.43,79.45,79.415,79.445,436000000.0
2009-11-26 16:38:00,79.46,79.47,79.435,79.45,448999999.0
2009-11-26 16:39:00,79.45,79.45,79.42,79.42,353899998.0
2009-11-26 16:40:00,79.425,79.43,79.395,79.395,669200000.0
2009-11-26 16:41:00,79.395,79.405,79.315,79.325,561200000.0
2009-11-26 16:42:00,79.33,79.345,79.31,79.31,307400000.0
2009-11-26 16:43:00,79.31,79.325,79.24,79.24,341000001.0
2009-11-26 16:44:00,79.24,79.3,79.24,79.255,262199999.0
2009-11-26 16:45:00,79.255,79.28,79.245,79.255,361600000.0
2009-11-26 16:46:00,79.255,79.255,79.22,79.235,422099999.0
2009-11-26 16:47:00,79.235,79.255,79.225,79.235,175200000.0
2009-11-26 16:48:00,79.23,79.23,79.19,79.195,261300000.0
2009-11-26 16:49:00,79.195,79.195,79.165,79.185,249000000.0
2009-11-26 16:50:00,79.195,79.24,79.195,79.22,231900000.0
2009-11-26 16:51:00,79.22,79.255,79.2,79.235,429600001.0
2009-11-26 16:52:00,79.235,79.25,79.215,79.23,345800000.0
2009-11-26 16:53:00,79.235,79.245,79.22,79.245,276400000.0
2009-11-26 16:54:00,79.245,79.25,79.185,79.195,329100000.0
2009-11-26 16:55:00,79.205,79.22,79.14,79.145,271300000.0
2009-11-26 16:56:00,79.145,79.145,79.085,79.095,365400000.0
2009-11-26 16:57:00,79.085,79.095,78.99,78.995,375800000.0
2009-11-26 16:58:00,78.995,79.01,78.985,78.985,398200000.0
2009-11-26 16:59:00,78.985,79.015,78.98,79.005,467900000.0
2009-11-26 17:00:00,79.005,79.03,78.985,79.025,363900000.0
2009-11-26 17:01:00,79.025,79.075,79.025,79.075,266000000.0
2009-11-26 17:02:00,79.075,79.1,79.065,79.09,203200000.0
2009-11-26 17:03:00,79.095,79.21,79.095,79.155,566400000.0
2009-11-26 17:04:00,79.145,79.205,79.14,79.2,334000000.0
2009-11-26 17:05:00,79.205,79.22,79.175,79.175,284000000.0
2009-11-26 17:06:00,79.175,79.195,79.175,79.19,122000000.0
2009-11-26 17:07:00,79.19,79.205,79.18,79.19,202900000.0
2009-11-26 17:08:00,79.19,79.19,79.165,79.18,140700000.0
2009-11-26 17:09:00,79.175,79.175,79.155,79.155,239800000.0
2009-11-26 17:10:00,79.155,79.16,79.14,79.14,177300000.0
2009-11-26 17:11:00,79.145,79.145,79.105,79.125,212600000.0
2009-11-26 17:12:00,79.125,79.14,79.105,79.105,314000000.0
2009-11-26 17:13:00,79.11,79.115,79.065,79.07,203200000.0
2009-11-26 17:14:00,79.065,79.085,79.065,79.085,167400000.0
2009-11-26 17:15:00,79.085,79.085,79.05,79.055,312500000.0
2009-11-26 17:16:00,79.055,79.06,79.0,79.045,360800000.0
2009-11-26 17:17:00,79.045,79.075,79.04,79.075,176800000.0
2009-11-26 17:18:00,79.075,79.105,79.06,79.105,379000000.0
2009-11-26 17:19:00,79.1,79.105,79.08,79.09,146600000.0
2009-11-26 17:20:00,79.095,79.105,79.085,79.085,306400000.0
2009-11-26 17:21:00,79.085,79.11,79.075,79.09,361600000.0
2009-11-26 17:22:00,79.09,79.095,79.06,79.06,241600000.0
2009-11-26 17:23:00,79.06,79.06,79.04,79.045,248800000.0
2009-11-26 17:24:00,79.045,79.05,79.025,79.035,180300000.0
2009-11-26 17:25:00,79.035,79.035,78.985,78.995,232000000.0
2009-11-26 17:26:00,79.0,79.005,78.97,78.995,287100000.0
2009-11-26 17:27:00,78.995,79.005,78.985,78.995,101700000.0
2009-11-26 17:28:00,79.0,79.005,78.98,78.98,258800000.0
2009-11-26 17:29:00,78.975,79.005,78.975,78.995,144600000.0
2009-11-26 17:30:00,78.995,79.015,78.995,79.005,177500000.0
2009-11-26 17:31:00,79.01,79.015,78.98,78.995,173500000.0
2009-11-26 17:32:00,78.995,79.055,78.985,79.05,257800000.0
2009-11-26 17:33:00,79.05,79.065,79.04,79.04,194200000.0
2009-11-26 17:34:00,79.04,79.05,79.03,79.03,89400000.0
2009-11-26 17:35:00,79.03,79.04,79.025,79.035,197700000.0
2009-11-26 17:36:00,79.035,79.11,79.03,79.1,329800000.0
2009-11-26 17:37:00,79.1,79.11,79.06,79.06,215500000.0
2009-11-26 17:38:00,79.06,79.09,79.055,79.085,270800000.0
2009-11-26 17:39:00,79.085,79.095,79.065,79.085,200100000.0
2009-11-26 17:40:00,79.085,79.095,79.06,79.07,397600000.0
2009-11-26 17:41:00,79.07,79.075,79.04,79.04,165200000.0
2009-11-26 17:42:00,79.03,79.03,78.98,78.985,230400000.0
2009-11-26 17:43:00,78.985,79.03,78.965,78.99,421900000.0
2009-11-26 17:44:00,78.99,78.995,78.955,78.955,260100000.0
2009-11-26 17:45:00,78.955,78.965,78.925,78.93,231100000.0
2009-11-26 17:46:00,78.935,78.94,78.9,78.94,217100000.0
2009-11-26 17:47:00,78.93,78.96,78.91,78.945,292600000.0
2009-11-26 17:48:00,78.945,78.95,78.925,78.935,215300000.0
2009-11-26 17:49:00,78.93,78.96,78.93,78.955,255000000.0
2009-11-26 17:50:00,78.955,78.975,78.925,78.96,392900000.0
2009-11-26 17:51:00,78.96,78.98,78.96,78.965,107800000.0
2009-11-26 17:52:00,78.97,78.975,78.96,78.965,109600000.0
2009-11-26 17:53:00,78.96,78.965,78.92,78.94,329400000.0
2009-11-26 17:54:00,78.94,78.955,78.935,78.95,215900000.0
2009-11-26 17:55:00,78.95,78.965,78.93,78.94,265000000.0
2009-11-26 17:56:00,78.95,78.95,78.905,78.91,261300000.0
2009-11-26 17:57:00,78.91,78.925,78.895,78.92,258500000.0
2009-11-26 17:58:00,78.925,78.955,78.915,78.925,268100000.0
2009-11-26 17:59:00,78.925,78.93,78.85,78.865,286900000.0
2009-11-26 18:00:00,78.855,78.875,78.855,78.875,248400000.0
2009-11-26 18:01:00,78.88,78.91,78.87,78.89,342300000.0
2009-11-26 18:02:00,78.89,78.89,78.85,78.865,233300000.0
2009-11-26 18:03:00,78.865,78.875,78.865,78.865,118300000.0
2009-11-26 18:04:00,78.865,78.865,78.84,78.865,167400000.0
2009-11-26 18:05:00,78.865,78.88,78.84,78.86,214200000.0
2009-11-26 18:06:00,78.865,78.865,78.84,78.845,283600000.0
2009-11-26 18:07:00,78.845,78.85,78.795,78.825,459500000.0
2009-11-26 18:08:00,78.82,78.84,78.81,78.835,264300000.0
2009-11-26 18:09:00,78.835,78.85,78.81,78.835,303700000.0
2009-11-26 18:10:00,78.835,78.845,78.825,78.84,273300000.0
2009-11-26 18:11:00,78.84,78.865,78.825,78.825,243700000.0
2009-11-26 18:12:00,78.825,78.84,78.825,78.84,101600000.0
2009-11-26 18:13:00,78.84,78.875,78.84,78.855,152600000.0
2009-11-26 18:14:00,78.855,78.86,78.825,78.835,229800000.0
2009-11-26 18:15:00,78.835,78.865,78.835,78.84,438800000.0
2009-11-26 18:16:00,78.835,78.865,78.815,78.84,460600000.0
2009-11-26 18:17:00,78.835,78.845,78.795,78.81,496600000.0
2009-11-26 18:18:00,78.81,78.82,78.76,78.76,461800000.0
2009-11-26 18:19:00,78.76,78.795,78.76,78.795,316400000.0
2009-11-26 18:20:00,78.795,78.85,78.795,78.82,358900000.0
2009-11-26 18:21:00,78.815,78.845,78.775,78.79,311200000.0
2009-11-26 18:22:00,78.79,78.845,78.79,78.82,381100000.0
2009-11-26 18:23:00,78.82,78.865,78.805,78.845,319600000.0
2009-11-26 18:24:00,78.845,78.925,78.845,78.895,425000000.0
2009-11-26 18:25:00,78.895,78.97,78.885,78.945,369400000.0
2009-11-26 18:26:00,78.94,78.975,78.94,78.975,225600000.0
2009-11-26 18:27:00,78.97,78.99,78.955,78.96,143800000.0
2009-11-26 18:28:00,78.96,78.98,78.955,78.97,322000000.0
2009-11-26 18:29:00,78.97,78.97,78.955,78.965,123800000.0
2009-11-26 18:30:00,78.965,78.975,78.95,78.955,108400000.0
2009-11-26 18:31:00,78.96,78.965,78.945,78.945,111800000.0
2009-11-26 18:32:00,78.94,78.95,78.91,78.92,203800000.0
2009-11-26 18:33:00,78.915,78.975,78.915,78.94,177200000.0
2009-11-26 18:34:00,78.935,78.975,78.935,78.955,179400000.0
2009-11-26 18:35:00,78.955,78.975,78.95,78.97,279300000.0
2009-11-26 18:36:00,78.97,78.97,78.96,78.965,152100000.0
2009-11-26 18:37:00,78.96,78.96,78.925,78.93,217800000.0
2009-11-26 18:38:00,78.925,78.935,78.925,78.935,75400000.0
2009-11-26 18:39:00,78.93,78.95,78.93,78.95,221500000.0
2009-11-26 18:40:00,78.955,78.97,78.95,78.96,150900000.0
2009-11-26 18:41:00,78.96,78.965,78.945,78.95,268000000.0
2009-11-26 18:42:00,78.95,78.965,78.945,78.96,202600000.0
2009-11-26 18:43:00,78.96,78.96,78.905,78.905,154100000.0
2009-11-26 18:44:00,78.905,78.915,78.89,78.9,103100000.0
2009-11-26 18:45:00,78.9,78.905,78.88,78.895,278700000.0
2009-11-26 18:46:00,78.89,78.905,78.885,78.89,168800000.0
2009-11-26 18:47:00,78.89,78.895,78.875,78.88,197200000.0
2009-11-26 18:48:00,78.88,78.925,78.86,78.88,286900000.0
2009-11-26 18:49:00,78.88,78.88,78.87,78.87,122400000.0
2009-11-26 18:50:00,78.87,78.87,78.845,78.85,161800000.0
2009-11-26 18:51:00,78.85,78.85,78.83,78.84,176000000.0
2009-11-26 18:52:00,78.84,78.845,78.835,78.845,66400000.0
2009-11-26 18:53:00,78.835,78.835,78.815,78.815,232800000.0
2009-11-26 18:54:00,78.815,78.82,78.805,78.815,164800000.0
2009-11-26 18:55:00,78.815,78.84,78.805,78.805,341700000.0
2009-11-26 18:56:00,78.805,78.81,78.775,78.79,487800000.0
2009-11-26 18:57:00,78.79,78.79,78.755,78.765,322800000.0
2009-11-26 18:58:00,78.76,78.8,78.755,78.78,343500000.0
2009-11-26 18:59:00,78.78,78.805,78.775,78.79,348800000.0
2009-11-26 19:00:00,78.79,78.82,78.785,78.805,305800000.0
2009-11-26 19:01:00,78.815,78.82,78.805,78.81,199000000.0
2009-11-26 19:02:00,78.81,78.83,78.805,78.83,67400000.0
2009-11-26 19:03:00,78.83,78.85,78.83,78.845,103200000.0
2009-11-26 19:04:00,78.845,78.875,78.835,78.875,228400000.0
2009-11-26 19:05:00,78.885,78.905,78.875,78.885,239900000.0
2009-11-26 19:06:00,78.885,78.925,78.875,78.915,132400000.0
2009-11-26 19:07:00,78.92,78.94,78.915,78.92,96700000.0
2009-11-26 19:08:00,78.92,78.935,78.91,78.91,133900000.0
2009-11-26 19:09:00,78.915,78.915,78.885,78.91,71000000.0
2009-11-26 19:10:00,78.91,78.92,78.9,78.92,71500000.0
2009-11-26 19:11:00,78.92,78.995,78.92,78.93,195500000.0
2009-11-26 19:12:00,78.925,78.975,78.925,78.97,353400000.0
2009-11-26 19:13:00,78.965,78.99,78.945,78.99,129500000.0
2009-11-26 19:14:00,78.99,78.99,78.98,78.98,141600000.0
2009-11-26 19:15:00,78.98,78.98,78.91,78.935,332400000.0
2009-11-26 19:16:00,78.93,78.93,78.915,78.92,187500000.0
2009-11-26 19:17:00,78.92,78.945,78.905,78.94,138400000.0
2009-11-26 19:18:00,78.935,78.955,78.92,78.93,205100000.0
2009-11-26 19:19:00,78.93,78.95,78.93,78.945,113000000.0
2009-11-26 19:20:00,78.95,78.955,78.935,78.95,256100000.0
2009-11-26 19:21:00,78.955,78.955,78.93,78.955,68000000.0
2009-11-26 19:22:00,78.945,78.945,78.945,78.945,53500000.0
2009-11-26 19:23:00,78.945,78.965,78.91,78.92,122700000.0
2009-11-26 19:24:00,78.92,78.925,78.9,78.91,86500000.0
2009-11-26 19:25:00,78.91,78.915,78.9,78.915,61000000.0
2009-11-26 19:26:00,78.92,78.935,78.92,78.935,115000000.0
2009-11-26 19:27:00,78.935,78.99,78.935,78.985,231900000.0
2009-11-26 19:28:00,78.985,79.03,78.975,79.01,317100000.0
2009-11-26 19:29:00,79.01,79.01,78.945,78.99,258800000.0
2009-11-26 19:30:00,78.99,79.04,78.985,79.04,125400000.0
2009-11-26 19:31:00,79.04,79.065,79.01,79.035,270800000.0
2009-11-26 19:32:00,79.035,79.075,79.02,79.06,225800000.0
2009-11-26 19:33:00,79.055,79.075,79.045,79.06,241200000.0
2009-11-26 19:34:00,79.07,79.08,79.035,79.065,169300000.0
2009-11-26 19:35:00,79.065,79.075,79.005,79.045,185100000.0
2009-11-26 19:36:00,79.04,79.05,78.995,79.05,218500000.0
2009-11-26 19:37:00,79.05,79.06,79.03,79.035,110500000.0
2009-11-26 19:38:00,79.025,79.065,79.025,79.04,99300000.0
2009-11-26 19:39:00,79.045,79.06,79.03,79.035,58800000.0
2009-11-26 19:40:00,79.035,79.045,79.0,79.0,162200000.0
2009-11-26 19:41:00,78.995,79.02,78.93,78.93,212700000.0
2009-11-26 19:42:00,78.925,78.95,78.905,78.915,226600000.0
2009-11-26 19:43:00,78.915,78.94,78.905,78.915,201900000.0
2009-11-26 19:44:00,78.925,78.94,78.89,78.89,159600000.0
2009-11-26 19:45:00,78.895,78.93,78.895,78.93,280600000.0
2009-11-26 19:46:00,78.93,78.93,78.895,78.895,96600000.0
2009-11-26 19:47:00,78.9,78.925,78.9,78.905,129800000.0
2009-11-26 19:48:00,78.91,78.925,78.91,78.92,32200000.0
2009-11-26 19:49:00,78.92,78.97,78.92,78.965,97600000.0
2009-11-26 19:50:00,78.965,78.995,78.96,78.995,82500000.0
2009-11-26 19:51:00,79.0,79.035,78.99,79.03,234900000.0
2009-11-26 19:52:00,79.035,79.045,79.0,79.03,87200000.0
2009-11-26 19:53:00,79.03,79.03,78.95,78.98,205000000.0
2009-11-26 19:54:00,78.975,78.98,78.965,78.98,96100000.0
2009-11-26 19:55:00,78.98,79.0,78.96,78.99,207000000.0
2009-11-26 19:56:00,78.985,79.01,78.96,78.965,192000000.0
2009-11-26 19:57:00,78.965,78.965,78.91,78.915,191800000.0
2009-11-26 19:58:00,78.91,78.935,78.91,78.93,146800000.0
2009-11-26 19:59:00,78.93,78.95,78.915,78.95,172900000.0
2009-11-26 20:00:00,78.945,79.06,78.945,78.995,306099999.0
2009-11-26 20:01:00,78.98,79.02,78.975,78.995,113000000.0
2009-11-26 20:02:00,78.995,79.01,78.985,79.005,39200000.0
2009-11-26 20:03:00,79.0,79.01,78.925,78.935,87400000.0
2009-11-26 20:04:00,78.94,78.965,78.94,78.945,62700000.0
2009-11-26 20:05:00,78.945,78.97,78.925,78.945,79500000.0
2009-11-26 20:06:00,78.945,78.965,78.945,78.945,19500000.0
2009-11-26 20:07:00,78.945,78.945,78.94,78.94,11600000.0
2009-11-26 20:08:00,78.94,78.94,78.915,78.915,38800000.0
2009-11-26 20:09:00,78.92,78.92,78.895,78.9,74600000.0
2009-11-26 20:10:00,78.9,78.905,78.885,78.905,34800000.0
2009-11-26 20:11:00,78.91,78.915,78.905,78.915,39600000.0
2009-11-26 20:12:00,78.915,78.92,78.89,78.89,33600000.0
2009-11-26 20:13:00,78.89,78.9,78.89,78.9,12800000.0
2009-11-26 20:14:00,78.9,78.9,78.89,78.895,27600000.0
2009-11-26 20:15:00,78.915,78.915,78.865,78.875,149500000.0
2009-11-26 20:16:00,78.875,78.875,78.865,78.875,18600000.0
2009-11-26 20:17:00,78.87,78.895,78.87,78.895,19800000.0
2009-11-26 20:18:00,78.9,78.945,78.9,78.94,76000000.0
2009-11-26 20:19:00,78.94,78.95,78.94,78.95,42500000.0
2009-11-26 20:20:00,78.945,78.95,78.945,78.945,16400000.0
2009-11-26 20:21:00,78.945,78.945,78.945,78.945,6100000.0
2009-11-26 20:22:00,78.945,78.95,78.945,78.95,14400000.0
2009-11-26 20:23:00,78.896,78.942,78.89,78.89,163000000.0
2009-11-26 20:24:00,78.945,78.945,78.925,78.93,27500000.0
2009-11-26 20:25:00,78.93,78.94,78.93,78.94,67200000.0
2009-11-26 20:26:00,78.935,78.935,78.935,78.935,2400000.0
2009-11-26 20:27:00,78.93,78.935,78.915,78.92,54700000.0
2009-11-26 20:28:00,78.92,78.92,78.92,78.92,19200000.0
2009-11-26 20:29:00,78.916,78.916,78.872,78.875,256000000.0
2009-11-26 20:30:00,78.925,78.925,78.925,78.925,16800000.0
2009-11-26 20:31:00,78.925,78.935,78.925,78.935,12800000.0
2009-11-26 20:32:00,78.93,78.935,78.925,78.935,21200000.0
2009-11-26 20:33:00,78.935,78.94,78.925,78.94,27900000.0
2009-11-26 20:34:00,78.94,78.945,78.94,78.945,5600000.0
2009-11-26 20:35:00,78.945,78.945,78.94,78.94,8800000.0
2009-11-26 20:36:00,78.93,78.93,78.93,78.93,4800000.0
2009-11-26 20:37:00,78.935,78.94,78.935,78.94,9600000.0
2009-11-26 20:38:00,78.872,78.919,78.872,78.917,195000000.0
2009-11-26 20:39:00,78.908,78.908,78.883,78.883,189000000.0
2009-11-26 20:40:00,78.94,78.94,78.94,78.94,2400000.0
2009-11-26 20:41:00,78.94,78.94,78.94,78.94,12000000.0
2009-11-26 20:42:00,78.94,78.94,78.94,78.94,16800000.0
2009-11-26 20:43:00,78.94,78.94,78.93,78.93,14000000.0
2009-11-26 20:44:00,78.93,78.95,78.93,78.95,14200000.0
2009-11-26 20:45:00,78.95,78.95,78.945,78.945,7200000.0
2009-11-26 20:46:00,78.94,78.94,78.935,78.94,19300000.0
2009-11-26 20:47:00,78.94,78.94,78.94,78.94,2400000.0
2009-11-26 20:48:00,78.935,78.94,78.935,78.94,67600000.0
2009-11-26 20:49:00,78.922,78.937,78.873,78.891,56200000.0
2009-11-26 20:50:00,78.876,78.931,78.876,78.878,60000000.0
2009-11-26 20:51:00,78.965,78.98,78.96,78.98,62300000.0
2009-11-26 20:52:00,78.985,79.0,78.985,79.0,22200000.0
2009-11-26 20:53:00,79.0,79.01,79.0,79.01,16800000.0
2009-11-26 20:54:00,79.01,79.01,79.01,79.01,6000000.0
2009-11-26 20:55:00,79.01,79.01,79.005,79.01,13000000.0
2009-11-26 20:56:00,79.01,79.01,79.01,79.01,8000000.0
2009-11-26 20:57:00,79.0,79.0,78.995,78.995,5600000.0
2009-11-26 20:58:00,79.0,79.005,78.995,78.995,20500000.0
2009-11-26 20:59:00,79.0,79.015,78.995,79.01,27600000.0
2009-11-26 21:00:00,79.015,79.02,79.01,79.02,14000000.0
2009-11-26 21:01:00,79.025,79.025,79.01,79.015,18600000.0
2009-11-26 21:02:00,79.015,79.025,79.015,79.02,9000000.0
2009-11-26 21:03:00,79.025,79.025,79.02,79.02,13600000.0
2009-11-26 21:04:00,79.025,79.025,79.02,79.02,12600000.0
2009-11-26 21:05:00,79.025,79.025,79.02,79.02,10000000.0
2009-11-26 21:06:00,79.02,79.02,79.02,79.02,1000000.0
2009-11-26 21:07:00,79.02,79.02,79.015,79.015,10000000.0
2009-11-26 21:08:00,79.015,79.015,79.01,79.01,7000000.0
2009-11-26 21:09:00,79.01,79.025,79.0,79.01,20000000.0
2009-11-26 21:10:00,79.01,79.01,78.975,78.975,28600000.0
2009-11-26 21:11:00,78.975,78.995,78.975,78.995,55700000.0
2009-11-26 21:12:00,79.0,79.0,78.995,79.0,5800000.0
2009-11-26 21:13:00,78.995,79.0,78.995,78.995,13500000.0
2009-11-26 21:14:00,79.0,79.01,78.99,79.0,48000000.0
2009-11-26 21:15:00,78.995,79.015,78.99,79.005,51700000.0
2009-11-26 21:16:00,79.01,79.035,79.01,79.015,18300000.0
2009-11-26 21:17:00,79.035,79.04,79.035,79.04,9800000.0
2009-11-26 21:18:00,79.035,79.045,79.035,79.045,26400000.0
2009-11-26 21:19:00,79.045,79.045,79.045,79.045,8800000.0
2009-11-26 21:20:00,79.045,79.045,79.045,79.045,12000000.0
2009-11-26 21:21:00,79.045,79.045,79.045,79.045,12000000.0
2009-11-26 21:22:00,79.035,79.045,79.035,79.035,47000000.0
2009-11-26 21:23:00,79.03,79.04,79.025,79.025,27400000.0
2009-11-26 21:24:00,79.025,79.03,79.015,79.025,52700000.0
2009-11-26 21:25:00,79.03,79.03,79.025,79.025,19700000.0
2009-11-26 21:26:00,79.03,79.03,79.03,79.03,2000000.0
2009-11-26 21:27:00,79.025,79.025,79.025,79.025,40900000.0
2009-11-26 21:28:00,79.02,79.025,78.985,79.015,75000000.0
2009-11-26 21:29:00,79.015,79.08,79.015,79.08,68400000.0
2009-11-26 21:30:00,79.075,79.075,79.07,79.07,30600000.0
2009-11-26 21:31:00,79.075,79.075,79.07,79.07,5000000.0
2009-11-26 21:32:00,79.07,79.075,79.07,79.075,14000000.0
2009-11-26 21:33:00,79.075,79.075,79.075,79.075,13600000.0
2009-11-26 21:34:00,79.075,79.075,79.075,79.075,5800000.0
2009-11-26 21:35:00,79.07,79.07,79.07,79.07,5600000.0
2009-11-26 21:36:00,79.07,79.07,79.055,79.065,88500000.0
2009-11-26 21:37:00,79.065,79.08,79.05,79.055,160300000.0
2009-11-26 21:38:00,79.065,79.065,79.02,79.02,82900000.0
2009-11-26 21:39:00,79.02,79.04,79.015,79.025,144200000.0
2009-11-26 21:40:00,79.025,79.035,79.025,79.035,6200000.0
2009-11-26 21:41:00,79.035,79.035,79.03,79.035,16900000.0
2009-11-26 21:42:00,79.04,79.045,79.035,79.04,6000000.0
2009-11-26 21:43:00,79.045,79.055,79.035,79.055,14400000.0
2009-11-26 21:44:00,79.05,79.095,79.045,79.09,64800000.0
2009-11-26 21:45:00,79.09,79.125,79.075,79.105,154600000.0
2009-11-26 21:46:00,79.105,79.12,79.095,79.1,52200000.0
2009-11-26 21:47:00,79.11,79.11,79.075,79.085,35600000.0
2009-11-26 21:48:00,79.085,79.085,79.085,79.085,4800000.0
2009-11-26 21:49:00,79.1,79.11,79.085,79.095,60600000.0
2009-11-26 21:50:00,79.095,79.095,79.07,79.085,59500000.0
2009-11-26 21:51:00,79.095,79.15,79.095,79.14,54900000.0
2009-11-26 21:52:00,79.14,79.155,79.115,79.115,75300000.0
2009-11-26 21:53:00,79.115,79.125,79.11,79.11,56400000.0
2009-11-26 21:54:00,79.11,79.13,79.08,79.105,46900000.0
2009-11-26 21:55:00,79.095,79.105,79.085,79.085,51500000.0
2009-11-26 21:56:00,79.075,79.085,79.075,79.085,52700000.0
2009-11-26 21:57:00,79.085,79.095,79.085,79.085,18300000.0
2009-11-26 21:58:00,79.085,79.085,79.085,79.085,48300000.0
2009-11-26 21:59:00,79.095,79.095,79.085,79.085,46900000.0
2009-11-26 22:00:00,79.095,79.1,79.095,79.095,12800000.0
2009-11-26 22:01:00,79.1,79.1,79.095,79.1,19600000.0
2009-11-26 22:02:00,79.115,79.14,79.105,79.115,65200000.0
2009-11-26 22:03:00,79.11,79.11,79.105,79.105,14000000.0
2009-11-26 22:04:00,79.105,79.105,79.085,79.085,14000000.0
2009-11-26 22:05:00,79.105,79.14,79.095,79.14,17200000.0
2009-11-26 22:06:00,79.125,79.14,79.125,79.14,24400000.0
2009-11-26 22:07:00,79.14,79.14,79.115,79.135,67000000.0
2009-11-26 22:08:00,79.135,79.14,79.11,79.11,23200000.0
2009-11-26 22:09:00,79.11,79.12,79.105,79.11,48600000.0
2009-11-26 22:10:00,79.13,79.145,79.11,79.145,33000000.0
2009-11-26 22:11:00,79.155,79.155,79.13,79.145,78100000.0
2009-11-26 22:12:00,79.14,79.14,79.09,79.095,40300000.0
2009-11-26 22:13:00,79.095,79.105,79.095,79.105,28400000.0
2009-11-26 22:14:00,79.105,79.115,79.09,79.105,83200000.0
2009-11-26 22:15:00,79.105,79.11,79.085,79.1,85200000.0
2009-11-26 22:16:00,79.105,79.12,79.1,79.11,60900000.0
2009-11-26 22:17:00,79.105,79.105,79.095,79.095,23200000.0
2009-11-26 22:18:00,79.09,79.1,79.08,79.1,21300000.0
2009-11-26 22:19:00,79.095,79.1,79.095,79.095,17100000.0
2009-11-26 22:20:00,79.1,79.105,79.095,79.105,22400000.0
2009-11-26 22:21:00,79.105,79.115,79.105,79.115,39400000.0
2009-11-26 22:22:00,79.115,79.125,79.115,79.125,45600000.0
2009-11-26 22:23:00,79.125,79.15,79.105,79.12,89100000.0
2009-11-26 22:24:00,79.115,79.13,79.105,79.125,65200000.0
2009-11-26 22:25:00,79.13,79.135,79.13,79.135,26400000.0
2009-11-26 22:26:00,79.135,79.135,79.13,79.135,39600000.0
2009-11-26 22:27:00,79.135,79.14,79.135,79.14,73300000.0
2009-11-26 22:28:00,79.14,79.14,79.125,79.13,30600000.0
2009-11-26 22:29:00,79.12,79.14,79.12,79.13,16800000.0
2009-11-26 22:30:00,79.125,79.15,79.125,79.15,23300000.0
2009-11-26 22:31:00,79.15,79.15,79.135,79.145,16800000.0
2009-11-26 22:32:00,79.135,79.145,79.11,79.145,64700000.0
2009-11-26 22:33:00,79.14,79.14,79.14,79.14,2400000.0
2009-11-26 22:34:00,79.15,79.15,79.145,79.145,3000000.0
2009-11-26 22:35:00,79.135,79.14,79.115,79.14,17600000.0
2009-11-26 22:36:00,79.15,79.15,79.15,79.15,5800000.0
2009-11-26 22:37:00,79.15,79.15,79.135,79.135,22300000.0
2009-11-26 22:38:00,79.135,79.15,79.105,79.105,103100000.0
2009-11-26 22:39:00,79.105,79.105,79.075,79.08,83500000.0
2009-11-26 22:40:00,79.085,79.085,79.075,79.075,26100000.0
2009-11-26 22:41:00,79.075,79.085,79.075,79.085,4800000.0
2009-11-26 22:42:00,79.085,79.085,79.085,79.085,2400000.0
2009-11-26 22:43:00,79.08,79.085,79.075,79.085,13400000.0
2009-11-26 22:44:00,79.085,79.085,79.085,79.085,2400000.0
2009-11-26 22:45:00,79.054,79.056,79.037,79.037,354400000.0
2009-11-26 22:46:00,79.09,79.12,79.09,79.12,29300000.0
2009-11-26 22:47:00,79.115,79.115,79.08,79.08,51400000.0
2009-11-26 22:48:00,79.085,79.085,79.075,79.085,39800000.0
2009-11-26 22:49:00,79.075,79.085,79.075,79.08,18600000.0
2009-11-26 22:50:00,79.075,79.08,79.05,79.06,19600000.0
2009-11-26 22:51:00,79.055,79.06,79.025,79.04,27200000.0
2009-11-26 22:52:00,79.045,79.045,79.005,79.005,59700000.0
2009-11-26 22:53:00,79.0,79.0,78.99,79.0,74700000.0
2009-11-26 22:54:00,79.0,79.005,78.99,79.005,34600000.0
2009-11-26 22:55:00,79.005,79.005,78.995,79.0,29300000.0
2009-11-26 22:56:00,79.0,79.015,78.995,79.0,54200000.0
2009-11-26 22:57:00,78.995,79.02,78.995,79.015,67100000.0
2009-11-26 22:58:00,79.02,79.03,79.005,79.02,22800000.0
2009-11-26 22:59:00,79.02,79.05,78.995,79.05,58800000.0
2009-11-26 23:00:00,79.05,79.05,79.015,79.02,49600000.0
2009-11-26 23:01:00,79.025,79.09,79.025,79.065,199800000.0
2009-11-26 23:02:00,79.085,79.085,79.08,79.08,31200000.0
2009-11-26 23:03:00,79.08,79.085,79.075,79.08,44300000.0
2009-11-26 23:04:00,79.08,79.105,79.065,79.065,98400000.0
2009-11-26 23:05:00,79.07,79.07,79.065,79.07,38000000.0
2009-11-26 23:06:00,79.07,79.085,79.055,79.085,47200000.0
2009-11-26 23:07:00,79.08,79.09,79.01,79.035,54000000.0
2009-11-26 23:08:00,79.045,79.045,79.01,79.015,44600000.0
2009-11-26 23:09:00,79.015,79.025,79.01,79.015,62600000.0
2009-11-26 23:10:00,79.02,79.025,79.015,79.015,18800000.0
2009-11-26 23:11:00,79.02,79.02,79.015,79.015,14400000.0
2009-11-26 23:12:00,79.01,79.025,78.99,78.995,89000000.0
2009-11-26 23:13:00,78.995,79.02,78.995,79.02,105300000.0
2009-11-26 23:14:00,79.015,79.015,78.995,79.015,80200000.0
2009-11-26 23:15:00,79.015,79.015,78.95,78.97,68300000.0
2009-11-26 23:16:00,78.97,79.0,78.965,79.0,43900000.0
2009-11-26 23:17:00,79.03,79.03,78.995,79.025,57800000.0
2009-11-26 23:18:00,79.035,79.035,78.995,78.995,129600000.0
2009-11-26 23:19:00,78.985,78.985,78.85,78.905,170900000.0
2009-11-26 23:20:00,78.905,78.955,78.875,78.93,55700000.0
2009-11-26 23:21:00,78.925,78.945,78.925,78.925,62600000.0
2009-11-26 23:22:00,78.93,78.95,78.91,78.915,55600000.0
2009-11-26 23:23:00,78.905,78.92,78.9,78.92,32600000.0
2009-11-26 23:24:00,78.925,78.925,78.915,78.915,5800000.0
2009-11-26 23:25:00,78.91,78.91,78.885,78.89,104400000.0
2009-11-26 23:26:00,78.885,78.93,78.885,78.93,46700000.0
2009-11-26 23:27:00,78.92,78.92,78.92,78.92,2400000.0
2009-11-26 23:28:00,78.925,78.945,78.915,78.915,15000000.0
2009-11-26 23:29:00,78.92,78.92,78.92,78.92,2000000.0
2009-11-26 23:30:00,78.91,78.915,78.91,78.915,8000000.0
2009-11-26 23:31:00,78.905,78.915,78.9,78.915,25600000.0
2009-11-26 23:32:00,78.905,78.905,78.88,78.885,77000000.0
2009-11-26 23:33:00,78.89,78.9,78.87,78.87,41200000.0
2009-11-26 23:34:00,78.87,78.87,78.795,78.805,129100000.0
2009-11-26 23:35:00,78.81,78.9,78.81,78.86,46200000.0
2009-11-26 23:36:00,78.885,78.885,78.805,78.805,91400000.0
2009-11-26 23:37:00,78.825,78.875,78.805,78.875,83600000.0
2009-11-26 23:38:00,78.87,78.885,78.87,78.885,36200000.0
2009-11-26 23:39:00,78.885,78.94,78.885,78.915,80200000.0
2009-11-26 23:40:00,78.92,78.925,78.915,78.915,23400000.0
2009-11-26 23:41:00,78.95,78.955,78.945,78.955,15800000.0
2009-11-26 23:42:00,78.96,79.01,78.955,78.96,52000000.0
2009-11-26 23:43:00,78.96,78.995,78.96,78.98,29800000.0
2009-11-26 23:44:00,78.98,79.01,78.965,79.01,56100000.0
2009-11-26 23:45:00,79.005,79.01,78.985,78.985,20600000.0
2009-11-26 23:46:00,78.985,79.005,78.985,78.995,28900000.0
2009-11-26 23:47:00,78.995,79.07,78.98,79.055,73400000.0
2009-11-26 23:48:00,79.055,79.09,79.055,79.09,32000000.0
2009-11-26 23:49:00,79.095,79.145,79.045,79.145,38200000.0
2009-11-26 23:50:00,79.135,79.135,79.005,79.065,28300000.0
2009-11-26 23:51:00,79.065,79.065,79.005,79.04,26200000.0
2009-11-26 23:52:00,79.04,79.055,79.035,79.055,17600000.0
2009-11-26 23:53:00,79.055,79.08,79.035,79.06,27600000.0
2009-11-26 23:54:00,79.065,79.085,79.045,79.07,35600000.0
2009-11-26 23:55:00,79.07,79.1,79.07,79.075,14000000.0
2009-11-26 23:56:00,79.07,79.08,79.055,79.07,10200000.0
2009-11-26 23:57:00,79.075,79.075,79.01,79.065,33400000.0
2009-11-26 23:58:00,79.06,79.085,79.055,79.065,14300000.0
2009-11-26 23:59:00,79.075,79.08,79.065,79.07,8100000.0
2009-11-27 00:00:00,79.075,79.095,79.065,79.065,17200000.0
2009-11-27 00:01:00,79.065,79.065,79.065,79.065,2200000.0
2009-11-27 00:02:00,79.065,79.07,79.025,79.03,11300000.0
2009-11-27 00:03:00,79.025,79.03,79.005,79.015,14000000.0
2009-11-27 00:04:00,79.015,79.03,79.0,79.02,24000000.0
2009-11-27 00:05:00,79.02,79.035,78.965,78.965,15100000.0
2009-11-27 00:06:00,78.965,78.98,78.95,78.97,20000000.0
2009-11-27 00:07:00,78.97,78.975,78.955,78.965,20000000.0
2009-11-27 00:08:00,78.96,78.96,78.95,78.95,6000000.0
2009-11-27 00:09:00,78.96,78.975,78.94,78.945,29000000.0
2009-11-27 00:10:00,78.95,78.96,78.935,78.955,22000000.0
2009-11-27 00:11:00,78.955,78.955,78.93,78.945,22200000.0
2009-11-27 00:12:00,78.945,78.945,78.935,78.935,13000000.0
2009-11-27 00:13:00,78.935,78.935,78.89,78.895,11000000.0
2009-11-27 00:14:00,78.885,78.885,78.885,78.885,8800000.0
2009-11-27 00:15:00,78.89,78.895,78.88,78.895,75400000.0
2009-11-27 00:16:00,78.895,78.895,78.875,78.885,133000000.0
2009-11-27 00:17:00,78.885,78.895,78.875,78.885,148000000.0
2009-11-27 00:18:00,78.89,78.905,78.885,78.905,98000000.0
2009-11-27 00:19:00,78.91,78.975,78.91,78.97,21200000.0
2009-11-27 00:20:00,78.985,79.005,78.945,78.98,26000000.0
2009-11-27 00:21:00,78.96,78.975,78.96,78.965,7000000.0
2009-11-27 00:22:00,78.97,78.97,78.955,78.955,30400000.0
2009-11-27 00:23:00,78.95,78.965,78.945,78.945,57800000.0
2009-11-27 00:24:00,78.945,78.945,78.915,78.925,205600000.0
2009-11-27 00:25:00,78.925,78.925,78.875,78.895,125400000.0
2009-11-27 00:26:00,78.895,78.905,78.885,78.895,164400000.0
2009-11-27 00:27:00,78.885,78.89,78.86,78.89,112900000.0
2009-11-27 00:28:00,78.89,78.9,78.845,78.85,85600000.0
2009-11-27 00:29:00,78.855,78.885,78.85,78.86,109300000.0
2009-11-27 00:30:00,78.855,78.885,78.845,78.885,117200000.0
2009-11-27 00:31:00,78.88,78.89,78.87,78.87,108400000.0
2009-11-27 00:32:00,78.9,78.91,78.865,78.87,131600000.0
2009-11-27 00:33:00,78.865,78.875,78.835,78.845,41600000.0
2009-11-27 00:34:00,78.85,78.85,78.84,78.84,62900000.0
2009-11-27 00:35:00,78.84,78.845,78.835,78.845,26600000.0
2009-11-27 00:36:00,78.84,78.845,78.82,78.825,18200000.0
2009-11-27 00:37:00,78.83,78.83,78.805,78.82,23800000.0
2009-11-27 00:38:00,78.82,78.82,78.805,78.805,20200000.0
2009-11-27 00:39:00,78.8,78.805,78.79,78.8,14200000.0
2009-11-27 00:40:00,78.8,78.825,78.8,78.825,19200000.0
2009-11-27 00:41:00,78.81,78.81,78.795,78.8,38300000.0
2009-11-27 00:42:00,78.795,78.8,78.75,78.75,246200000.0
2009-11-27 00:43:00,78.75,78.765,78.73,78.745,85900000.0
2009-11-27 00:44:00,78.75,78.75,78.735,78.74,27000000.0
2009-11-27 00:45:00,78.74,78.76,78.74,78.76,15000000.0
2009-11-27 00:46:00,78.765,78.78,78.735,78.745,131700000.0
2009-11-27 00:47:00,78.75,78.78,78.75,78.78,58200000.0
2009-11-27 00:48:00,78.78,78.8,78.775,78.79,51200000.0
2009-11-27 00:49:00,78.78,78.805,78.78,78.795,24200000.0
2009-11-27 00:50:00,78.79,78.825,78.79,78.81,39200000.0
2009-11-27 00:51:00,78.825,78.835,78.805,78.83,29200000.0
2009-11-27 00:52:00,78.84,78.84,78.79,78.82,63200000.0
2009-11-27 00:53:00,78.82,78.85,78.81,78.83,147400000.0
2009-11-27 00:54:00,78.83,78.84,78.81,78.82,71600000.0
2009-11-27 00:55:00,78.825,78.84,78.805,78.805,126000000.0
2009-11-27 00:56:00,78.805,78.82,78.805,78.81,38400000.0
2009-11-27 00:57:00,78.81,78.815,78.805,78.815,11400000.0
2009-11-27 00:58:00,78.815,78.835,78.815,78.835,34600000.0
2009-11-27 00:59:00,78.84,78.845,78.81,78.815,84400000.0
2009-11-27 01:00:00,78.82,78.84,78.81,78.825,237000000.0
2009-11-27 01:01:00,78.825,78.835,78.815,78.825,56200000.0
2009-11-27 01:02:00,78.815,78.825,78.775,78.785,117600000.0
2009-11-27 01:03:00,78.79,78.815,78.785,78.79,21700000.0
2009-11-27 01:04:00,78.785,78.785,78.745,78.75,80400000.0
2009-11-27 01:05:00,78.75,78.765,78.74,78.765,63800000.0
2009-11-27 01:06:00,78.765,78.765,78.765,78.765,13200000.0
2009-11-27 01:07:00,78.765,78.765,78.7,78.705,54800000.0
2009-11-27 01:08:00,78.7,78.7,78.66,78.675,119600000.0
2009-11-27 01:09:00,78.67,78.67,78.6,78.605,111200000.0
2009-11-27 01:10:00,78.605,78.63,78.54,78.55,232600000.0
2009-11-27 01:11:00,78.545,78.55,78.465,78.465,151400000.0
2009-11-27 01:12:00,78.465,78.48,78.405,78.42,273700000.0
2009-11-27 01:13:00,78.425,78.44,78.385,78.385,230200000.0
2009-11-27 01:14:00,78.39,78.395,78.34,78.355,138300000.0
2009-11-27 01:15:00,78.35,78.355,78.21,78.24,202000000.0
2009-11-27 01:16:00,78.245,78.245,78.075,78.105,437400000.0
2009-11-27 01:17:00,78.105,78.105,78.005,78.025,400500000.0
2009-11-27 01:18:00,78.02,78.075,77.975,78.035,506500000.0
2009-11-27 01:19:00,78.035,78.1,77.975,78.08,617000000.0
2009-11-27 01:20:00,78.085,78.1,77.985,77.995,428600000.0
2009-11-27 01:21:00,77.995,78.1,77.995,78.03,375500000.0
2009-11-27 01:22:00,78.03,78.035,78.0,78.025,491500000.0
2009-11-27 01:23:00,78.025,78.055,78.0,78.0,229500000.0
2009-11-27 01:24:00,78.0,78.005,77.965,77.965,339700000.0
2009-11-27 01:25:00,77.965,77.97,77.705,77.705,427200000.0
2009-11-27 01:26:00,77.705,77.705,77.615,77.615,271000000.0
2009-11-27 01:27:00,77.615,77.615,77.51,77.585,468200000.0
2009-11-27 01:28:00,77.59,77.715,77.59,77.71,529500000.0
2009-11-27 01:29:00,77.715,77.925,77.715,77.905,487400000.0
2009-11-27 01:30:00,77.905,77.955,77.695,77.695,418000000.0
2009-11-27 01:31:00,77.7,77.7,77.6,77.64,511200000.0
2009-11-27 01:32:00,77.64,77.675,77.63,77.63,251900000.0
2009-11-27 01:33:00,77.655,77.675,77.62,77.625,295000000.0
2009-11-27 01:34:00,77.625,77.645,77.56,77.585,195000000.0
2009-11-27 01:35:00,77.58,77.645,77.57,77.61,199399999.0
2009-11-27 01:36:00,77.615,77.615,77.535,77.55,392800000.0
2009-11-27 01:37:00,77.555,77.565,77.475,77.475,200300000.0
2009-11-27 01:38:00,77.475,77.535,77.465,77.505,193900000.0
2009-11-27 01:39:00,77.505,77.505,77.465,77.495,119400000.0
2009-11-27 01:40:00,77.495,77.495,77.36,77.38,220900000.0
2009-11-27 01:41:00,77.375,77.375,76.785,76.815,510600000.0
2009-11-27 01:42:00,76.855,76.945,76.695,76.875,292200000.0
2009-11-27 01:43:00,76.875,76.875,76.545,76.685,244700000.0
2009-11-27 01:44:00,76.685,76.87,76.66,76.8,248800000.0
2009-11-27 01:45:00,76.8,77.02,76.8,77.01,259800000.0
2009-11-27 01:46:00,77.01,77.025,76.755,76.8,254100000.0
2009-11-27 01:47:00,76.8,77.025,76.76,77.0,277400000.0
2009-11-27 01:48:00,77.0,77.035,76.775,76.915,288400000.0
2009-11-27 01:49:00,76.91,76.935,76.835,76.895,210500000.0
2009-11-27 01:50:00,76.895,76.93,76.76,76.765,240600000.0
2009-11-27 01:51:00,76.765,76.78,76.665,76.775,257300000.0
2009-11-27 01:52:00,76.775,76.85,76.74,76.835,316600000.0
2009-11-27 01:53:00,76.85,77.0,76.815,77.0,245500000.0
2009-11-27 01:54:00,76.995,77.045,76.93,77.04,210800000.0
2009-11-27 01:55:00,77.04,77.045,76.945,76.985,205200000.0
2009-11-27 01:56:00,76.985,77.025,76.92,77.02,218300000.0
2009-11-27 01:57:00,77.02,77.035,76.905,76.94,252400000.0
2009-11-27 01:58:00,76.94,77.04,76.93,76.96,190600000.0
2009-11-27 01:59:00,76.95,76.99,76.945,76.985,196300000.0
2009-11-27 02:00:00,76.985,77.04,76.925,77.02,157400000.0
2009-11-27 02:01:00,77.025,77.065,76.99,77.065,210000000.0
2009-11-27 02:02:00,77.065,77.29,77.065,77.28,349200000.0
2009-11-27 02:03:00,77.285,77.38,77.25,77.375,430300000.0
2009-11-27 02:04:00,77.38,77.835,77.38,77.835,286100000.0
2009-11-27 02:05:00,77.835,77.835,77.68,77.735,212800000.0
2009-11-27 02:06:00,77.735,77.735,77.56,77.58,237300000.0
2009-11-27 02:07:00,77.58,77.595,77.365,77.385,317300000.0
2009-11-27 02:08:00,77.38,77.44,77.275,77.435,274600000.0
2009-11-27 02:09:00,77.43,77.565,77.425,77.555,301000000.0
2009-11-27 02:10:00,77.555,77.68,77.545,77.68,256600000.0
2009-11-27 02:11:00,77.68,77.71,77.63,77.63,136400000.0
2009-11-27 02:12:00,77.65,77.65,77.605,77.635,178300000.0
2009-11-27 02:13:00,77.63,77.695,77.615,77.63,216800000.0
2009-11-27 02:14:00,77.625,77.71,77.625,77.675,190200000.0
2009-11-27 02:15:00,77.675,77.745,77.67,77.745,168400000.0
2009-11-27 02:16:00,77.745,77.82,77.665,77.77,208200000.0
2009-11-27 02:17:00,77.785,77.92,77.715,77.88,266600000.0
2009-11-27 02:18:00,77.895,77.99,77.835,77.99,347800000.0
2009-11-27 02:19:00,77.98,77.985,77.89,77.975,305000000.0
2009-11-27 02:20:00,77.985,78.16,77.98,78.06,351900000.0
2009-11-27 02:21:00,78.05,78.075,77.965,77.985,241900000.0
2009-11-27 02:22:00,77.99,77.995,77.91,77.925,241100000.0
2009-11-27 02:23:00,77.93,77.935,77.835,77.835,193600000.0
2009-11-27 02:24:00,77.84,77.87,77.81,77.865,215400000.0
2009-11-27 02:25:00,77.87,77.88,77.79,77.815,219400000.0
2009-11-27 02:26:00,77.81,77.815,77.705,77.805,230200000.0
2009-11-27 02:27:00,77.805,77.805,77.74,77.765,185300000.0
2009-11-27 02:28:00,77.765,77.8,77.75,77.8,180700000.0
2009-11-27 02:29:00,77.795,77.82,77.645,77.665,279100000.0
2009-11-27 02:30:00,77.665,77.685,77.52,77.555,294400000.0
2009-11-27 02:31:00,77.56,77.665,77.55,77.58,368200000.0
2009-11-27 02:32:00,77.585,77.605,77.47,77.54,287700000.0
2009-11-27 02:33:00,77.53,77.595,77.495,77.58,260800000.0
2009-11-27 02:34:00,77.585,77.595,77.565,77.585,246400000.0
2009-11-27 02:35:00,77.61,77.635,77.57,77.595,212800000.0
2009-11-27 02:36:00,77.6,77.68,77.59,77.66,165200000.0
2009-11-27 02:37:00,77.66,77.685,77.44,77.515,249500001.0
2009-11-27 02:38:00,77.525,77.585,77.475,77.485,275200000.0
2009-11-27 02:39:00,77.48,77.57,77.48,77.57,215000000.0
2009-11-27 02:40:00,77.57,77.755,77.57,77.71,268100000.0
2009-11-27 02:41:00,77.71,77.945,77.71,77.92,315200000.0
2009-11-27 02:42:00,77.92,77.945,77.8,77.825,279000000.0
2009-11-27 02:43:00,77.815,77.865,77.795,77.805,274600000.0
2009-11-27 02:44:00,77.8,77.82,77.715,77.82,374800000.0
2009-11-27 02:45:00,77.82,77.9,77.775,77.89,343400000.0
2009-11-27 02:46:00,77.905,77.99,77.875,77.975,248800000.0
2009-11-27 02:47:00,77.98,77.98,77.84,77.865,243400000.0
2009-11-27 02:48:00,77.87,77.935,77.87,77.93,200200000.0
2009-11-27 02:49:00,77.92,77.955,77.865,77.875,178900000.0
2009-11-27 02:50:00,77.865,77.98,77.855,77.93,211400000.0
2009-11-27 02:51:00,77.925,77.995,77.925,77.96,286400000.0
2009-11-27 02:52:00,77.955,77.98,77.9,77.91,174100000.0
2009-11-27 02:53:00,77.91,78.015,77.91,78.005,215400000.0
2009-11-27 02:54:00,78.02,78.2,77.995,78.195,244300000.0
2009-11-27 02:55:00,78.2,78.29,78.16,78.185,267600000.0
2009-11-27 02:56:00,78.185,78.195,78.07,78.09,225500000.0
2009-11-27 02:57:00,78.085,78.085,77.995,78.05,334000000.0
2009-11-27 02:58:00,78.05,78.07,78.02,78.055,213000000.0
2009-11-27 02:59:00,78.075,78.12,78.055,78.1,264200000.0
2009-11-27 03:00:00,78.1,78.135,78.04,78.075,288000000.0
2009-11-27 03:01:00,78.075,78.165,78.07,78.145,212600000.0
2009-11-27 03:02:00,78.14,78.17,78.105,78.11,208700000.0
2009-11-27 03:03:00,78.12,78.125,78.05,78.05,179600000.0
2009-11-27 03:04:00,78.035,78.04,77.95,77.99,260200000.0
2009-11-27 03:05:00,77.98,78.075,77.965,78.055,148400000.0
2009-11-27 03:06:00,78.055,78.115,78.055,78.115,287000000.0
2009-11-27 03:07:00,78.115,78.115,78.075,78.095,140000000.0
2009-11-27 03:08:00,78.095,78.105,78.075,78.08,140400000.0
2009-11-27 03:09:00,78.06,78.06,77.985,77.985,149400000.0
2009-11-27 03:10:00,77.99,78.06,77.985,78.035,119000000.0
2009-11-27 03:11:00,78.035,78.075,78.025,78.055,147200000.0
2009-11-27 03:12:00,78.055,78.055,77.995,78.005,132600000.0
2009-11-27 03:13:00,78.005,78.005,77.965,77.99,116300000.0
2009-11-27 03:14:00,77.99,78.03,77.95,77.96,97000000.0
2009-11-27 03:15:00,77.96,77.99,77.92,77.93,170000000.0
2009-11-27 03:16:00,77.94,77.975,77.93,77.955,121000000.0
2009-11-27 03:17:00,77.95,77.975,77.945,77.97,81200000.0
2009-11-27 03:18:00,77.97,77.97,77.94,77.955,134900000.0
2009-11-27 03:19:00,77.955,77.97,77.93,77.97,182200000.0
2009-11-27 03:20:00,77.97,78.03,77.955,78.02,122400000.0
2009-11-27 03:21:00,78.02,78.065,77.99,78.0,134600000.0
2009-11-27 03:22:00,78.0,78.01,77.97,77.975,92600000.0
2009-11-27 03:23:00,77.975,77.975,77.945,77.95,192800000.0
2009-11-27 03:24:00,77.95,77.985,77.915,77.915,168800000.0
2009-11-27 03:25:00,77.915,77.94,77.89,77.9,212900000.0
2009-11-27 03:26:00,77.9,77.905,77.88,77.89,150000000.0
2009-11-27 03:27:00,77.89,77.915,77.89,77.89,116200000.0
2009-11-27 03:28:00,77.88,77.88,77.835,77.85,154500000.0
2009-11-27 03:29:00,77.85,77.89,77.82,77.885,187700000.0
2009-11-27 03:30:00,77.895,77.965,77.88,77.95,165900000.0
2009-11-27 03:31:00,77.94,77.95,77.895,77.905,147400000.0
2009-11-27 03:32:00,77.92,77.935,77.91,77.915,123400000.0
2009-11-27 03:33:00,77.915,77.96,77.905,77.925,146200000.0
2009-11-27 03:34:00,77.925,77.98,77.925,77.98,72400000.0
2009-11-27 03:35:00,77.97,78.005,77.955,78.005,149800000.0
2009-11-27 03:36:00,78.005,78.095,78.0,78.085,255900000.0
2009-11-27 03:37:00,78.07,78.08,78.0,78.01,232800000.0
2009-11-27 03:38:00,78.005,78.01,77.99,78.0,60300000.0
2009-11-27 03:39:00,78.005,78.03,77.99,78.0,141000000.0
2009-11-27 03:40:00,78.0,78.02,77.99,78.015,123000000.0
2009-11-27 03:41:00,78.005,78.01,77.99,78.005,95200000.0
2009-11-27 03:42:00,78.005,78.025,77.995,78.005,96200000.0
2009-11-27 03:43:00,78.005,78.01,77.99,78.0,64800000.0
2009-11-27 03:44:00,78.0,78.045,77.99,77.995,202900000.0
2009-11-27 03:45:00,77.99,78.02,77.975,77.975,99200000.0
2009-11-27 03:46:00,77.975,77.975,77.94,77.945,166400000.0
2009-11-27 03:47:00,77.955,77.96,77.9,77.92,134000000.0
2009-11-27 03:48:00,77.915,77.945,77.915,77.945,56800000.0
2009-11-27 03:49:00,77.94,77.94,77.905,77.925,112100000.0
2009-11-27 03:50:00,77.905,77.94,77.875,77.89,164000000.0
2009-11-27 03:51:00,77.895,77.905,77.89,77.9,100800000.0
2009-11-27 03:52:00,77.9,77.915,77.86,77.915,138100000.0
2009-11-27 03:53:00,77.91,77.91,77.885,77.905,175400000.0
2009-11-27 03:54:00,77.905,77.905,77.885,77.895,103000000.0
2009-11-27 03:55:00,77.895,77.9,77.895,77.895,220200000.0
2009-11-27 03:56:00,77.895,77.905,77.885,77.885,59800000.0
2009-11-27 03:57:00,77.895,77.9,77.875,77.875,89900000.0
2009-11-27 03:58:00,77.875,77.875,77.845,77.855,89500000.0
2009-11-27 03:59:00,77.855,77.855,77.785,77.855,305900000.0
2009-11-27 04:00:00,77.855,77.875,77.845,77.875,142300000.0
2009-11-27 04:01:00,77.875,77.875,77.735,77.745,243800000.0
2009-11-27 04:02:00,77.755,77.765,77.735,77.765,180400000.0
2009-11-27 04:03:00,77.77,77.805,77.77,77.78,131600000.0
2009-11-27 04:04:00,77.775,77.78,77.75,77.75,152600000.0
2009-11-27 04:05:00,77.75,77.77,77.7,77.705,102400000.0
2009-11-27 04:06:00,77.695,77.7,77.6,77.615,389600000.0
2009-11-27 04:07:00,77.605,77.64,77.57,77.625,172600000.0
2009-11-27 04:08:00,77.61,77.625,77.565,77.585,163200000.0
2009-11-27 04:09:00,77.59,77.69,77.575,77.685,199600000.0
2009-11-27 04:10:00,77.685,77.7,77.655,77.685,309800000.0
2009-11-27 04:11:00,77.68,77.685,77.615,77.625,230600000.0
2009-11-27 04:12:00,77.615,77.65,77.615,77.645,149800000.0
2009-11-27 04:13:00,77.645,77.645,77.62,77.62,187500000.0
2009-11-27 04:14:00,77.62,77.68,77.615,77.66,175800000.0
2009-11-27 04:15:00,77.665,77.695,77.665,77.69,119400000.0
2009-11-27 04:16:00,77.695,77.71,77.665,77.665,125800000.0
2009-11-27 04:17:00,77.665,77.69,77.635,77.665,160400000.0
2009-11-27 04:18:00,77.66,77.68,77.65,77.68,122700000.0
2009-11-27 04:19:00,77.685,77.695,77.655,77.655,110200000.0
2009-11-27 04:20:00,77.655,77.665,77.615,77.62,217000000.0
2009-11-27 04:21:00,77.615,77.63,77.605,77.625,166400000.0
2009-11-27 04:22:00,77.625,77.645,77.6,77.61,161400000.0
2009-11-27 04:23:00,77.605,77.625,77.595,77.61,107800000.0
2009-11-27 04:24:00,77.61,77.63,77.595,77.61,162800000.0
2009-11-27 04:25:00,77.61,77.635,77.57,77.58,153600000.0
2009-11-27 04:26:00,77.58,77.605,77.55,77.59,224600000.0
2009-11-27 04:27:00,77.595,77.615,77.585,77.61,94800000.0
2009-11-27 04:28:00,77.61,77.63,77.61,77.615,79600000.0
2009-11-27 04:29:00,77.61,77.61,77.565,77.575,76800000.0
2009-11-27 04:30:00,77.575,77.58,77.55,77.555,178400000.0
2009-11-27 04:31:00,77.545,77.545,77.475,77.495,316200000.0
2009-11-27 04:32:00,77.49,77.5,77.445,77.45,183600000.0
2009-11-27 04:33:00,77.455,77.485,77.45,77.48,145800000.0
2009-11-27 04:34:00,77.48,77.52,77.475,77.48,186400000.0
2009-11-27 04:35:00,77.485,77.515,77.445,77.445,316200000.0
2009-11-27 04:36:00,77.45,77.465,77.42,77.425,215600000.0
2009-11-27 04:37:00,77.42,77.435,77.375,77.405,255600000.0
2009-11-27 04:38:00,77.41,77.455,77.385,77.45,223400000.0
2009-11-27 04:39:00,77.46,77.485,77.445,77.485,141800000.0
2009-11-27 04:40:00,77.485,77.51,77.485,77.485,216000000.0
2009-11-27 04:41:00,77.485,77.515,77.485,77.5,157400000.0
2009-11-27 04:42:00,77.495,77.565,77.48,77.56,228100000.0
2009-11-27 04:43:00,77.555,77.6,77.555,77.595,261000000.0
2009-11-27 04:44:00,77.595,77.64,77.575,77.64,164700000.0
2009-11-27 04:45:00,77.63,77.695,77.63,77.675,245800000.0
2009-11-27 04:46:00,77.675,77.69,77.665,77.67,125800000.0
2009-11-27 04:47:00,77.67,77.68,77.625,77.625,192600000.0
2009-11-27 04:48:00,77.625,77.625,77.605,77.62,88400000.0
2009-11-27 04:49:00,77.62,77.64,77.565,77.62,180600000.0
2009-11-27 04:50:00,77.62,77.7,77.62,77.7,235800000.0
2009-11-27 04:51:00,77.695,77.755,77.675,77.74,314200000.0
2009-11-27 04:52:00,77.745,77.76,77.705,77.735,247800000.0
2009-11-27 04:53:00,77.74,77.74,77.715,77.715,159000000.0
2009-11-27 04:54:00,77.715,77.8,77.715,77.775,356900000.0
2009-11-27 04:55:00,77.775,77.785,77.765,77.77,136400000.0
2009-11-27 04:56:00,77.77,77.775,77.745,77.765,205600000.0
2009-11-27 04:57:00,77.765,77.765,77.725,77.74,174600000.0
2009-11-27 04:58:00,77.74,77.765,77.735,77.745,137400000.0
2009-11-27 04:59:00,77.745,77.745,77.715,77.715,245400000.0
2009-11-27 05:00:00,77.715,77.725,77.68,77.685,249400000.0
2009-11-27 05:01:00,77.685,77.7,77.665,77.675,154200000.0
2009-11-27 05:02:00,77.68,77.705,77.67,77.705,124800000.0
2009-11-27 05:03:00,77.705,77.705,77.665,77.68,142200000.0
2009-11-27 05:04:00,77.67,77.725,77.665,77.725,219200000.0
2009-11-27 05:05:00,77.725,77.75,77.715,77.75,87600000.0
2009-11-27 05:06:00,77.75,77.75,77.745,77.745,30700000.0
2009-11-27 05:07:00,77.745,77.75,77.725,77.74,108200000.0
2009-11-27 05:08:00,77.745,77.78,77.745,77.76,227700000.0
2009-11-27 05:09:00,77.77,77.825,77.77,77.815,293100000.0
2009-11-27 05:10:00,77.815,77.85,77.81,77.84,228100000.0
2009-11-27 05:11:00,77.84,77.87,77.84,77.86,193400000.0
2009-11-27 05:12:00,77.865,77.865,77.855,77.865,45000000.0
2009-11-27 05:13:00,77.865,77.895,77.86,77.885,130200000.0
2009-11-27 05:14:00,77.89,77.905,77.865,77.875,264100000.0
2009-11-27 05:15:00,77.875,77.945,77.875,77.945,254800000.0
2009-11-27 05:16:00,77.94,77.945,77.885,77.885,219200000.0
2009-11-27 05:17:00,77.885,77.915,77.88,77.905,92800000.0
2009-11-27 05:18:00,77.905,77.915,77.905,77.905,105800000.0
2009-11-27 05:19:00,77.905,77.905,77.885,77.895,88000000.0
2009-11-27 05:20:00,77.885,77.905,77.875,77.895,202000000.0
2009-11-27 05:21:00,77.895,77.895,77.87,77.87,98400000.0
2009-11-27 05:22:00,77.865,77.87,77.8,77.8,158000000.0
2009-11-27 05:23:00,77.8,77.835,77.8,77.83,114500000.0
2009-11-27 05:24:00,77.83,77.855,77.81,77.85,125200000.0
2009-11-27 05:25:00,77.85,77.86,77.835,77.845,105800000.0
2009-11-27 05:26:00,77.845,77.845,77.78,77.795,263800000.0
2009-11-27 05:27:00,77.795,77.81,77.785,77.805,118800000.0
2009-11-27 05:28:00,77.81,77.825,77.795,77.805,96000000.0
2009-11-27 05:29:00,77.805,77.815,77.795,77.805,84900000.0
2009-11-27 05:30:00,77.8,77.805,77.795,77.8,100400000.0
2009-11-27 05:31:00,77.805,77.875,77.8,77.875,188400000.0
2009-11-27 05:32:00,77.875,77.885,77.85,77.855,166400000.0
2009-11-27 05:33:00,77.85,77.855,77.83,77.83,74400000.0
2009-11-27 05:34:00,77.83,77.85,77.825,77.835,180000000.0
2009-11-27 05:35:00,77.83,77.845,77.825,77.84,121600000.0
2009-11-27 05:36:00,77.84,77.87,77.78,77.785,255600000.0
2009-11-27 05:37:00,77.785,77.82,77.785,77.81,395800000.0
2009-11-27 05:38:00,77.81,77.81,77.785,77.785,254200000.0
2009-11-27 05:39:00,77.785,77.805,77.78,77.79,207100000.0
2009-11-27 05:40:00,77.79,77.79,77.775,77.78,104700000.0
2009-11-27 05:41:00,77.775,77.795,77.755,77.755,133800000.0
2009-11-27 05:42:00,77.755,77.8,77.755,77.785,86800000.0
2009-11-27 05:43:00,77.78,77.8,77.76,77.77,120900000.0
2009-11-27 05:44:00,77.77,77.775,77.755,77.77,142800000.0
2009-11-27 05:45:00,77.77,77.78,77.765,77.77,73700000.0
2009-11-27 05:46:00,77.775,77.785,77.75,77.765,235600000.0
2009-11-27 05:47:00,77.775,77.775,77.775,77.775,39200000.0
2009-11-27 05:48:00,77.775,77.815,77.775,77.805,87000000.0
2009-11-27 05:49:00,77.8,77.805,77.78,77.785,112000000.0
2009-11-27 05:50:00,77.785,77.8,77.78,77.8,117000000.0
2009-11-27 05:51:00,77.8,77.805,77.77,77.775,155000000.0
2009-11-27 05:52:00,77.775,77.78,77.755,77.755,106200000.0
2009-11-27 05:53:00,77.755,77.775,77.755,77.775,138600000.0
2009-11-27 05:54:00,77.775,77.79,77.76,77.77,187600000.0
2009-11-27 05:55:00,77.775,77.8,77.765,77.795,151600000.0
2009-11-27 05:56:00,77.795,77.8,77.785,77.8,194400000.0
2009-11-27 05:57:00,77.8,77.82,77.795,77.81,229600000.0
2009-11-27 05:58:00,77.81,77.81,77.785,77.785,128800000.0
2009-11-27 05:59:00,77.79,77.795,77.775,77.78,96000000.0
2009-11-27 06:00:00,77.785,77.795,77.775,77.775,157200000.0
2009-11-27 06:01:00,77.775,77.775,77.755,77.755,108600000.0
2009-11-27 06:02:00,77.755,77.76,77.725,77.745,59200000.0
2009-11-27 06:03:00,77.745,77.745,77.72,77.72,128800000.0
2009-11-27 06:04:00,77.73,77.745,77.725,77.735,138000000.0
2009-11-27 06:05:00,77.735,77.745,77.715,77.715,202600000.0
2009-11-27 06:06:00,77.715,77.805,77.715,77.755,270800000.0
2009-11-27 06:07:00,77.765,77.8,77.76,77.765,183800000.0
2009-11-27 06:08:00,77.77,77.77,77.735,77.74,117800000.0
2009-11-27 06:09:00,77.735,77.735,77.695,77.705,235800000.0
2009-11-27 06:10:00,77.705,77.75,77.705,77.735,94400000.0
2009-11-27 06:11:00,77.74,77.785,77.74,77.745,229800000.0
2009-11-27 06:12:00,77.74,77.775,77.74,77.77,159800000.0
2009-11-27 06:13:00,77.76,77.79,77.76,77.79,198000000.0
2009-11-27 06:14:00,77.795,77.795,77.76,77.775,127200000.0
2009-11-27 06:15:00,77.775,77.775,77.725,77.725,175600000.0
2009-11-27 06:16:00,77.725,77.725,77.7,77.715,150400000.0
2009-11-27 06:17:00,77.715,77.745,77.715,77.74,99200000.0
2009-11-27 06:18:00,77.74,77.795,77.74,77.795,225000000.0
2009-11-27 06:19:00,77.795,77.86,77.785,77.855,324000000.0
2009-11-27 06:20:00,77.86,77.86,77.805,77.835,257000000.0
2009-11-27 06:21:00,77.835,77.89,77.815,77.82,246400000.0
2009-11-27 06:22:00,77.82,77.845,77.82,77.83,211400000.0
2009-11-27 06:23:00,77.83,77.85,77.825,77.85,181700000.0
2009-11-27 06:24:00,77.855,77.865,77.825,77.825,190800000.0
2009-11-27 06:25:00,77.835,77.835,77.81,77.815,133000000.0
2009-11-27 06:26:00,77.81,77.85,77.81,77.84,108000000.0
2009-11-27 06:27:00,77.84,77.865,77.835,77.86,137300000.0
2009-11-27 06:28:00,77.86,77.885,77.845,77.865,181400000.0
2009-11-27 06:29:00,77.865,77.87,77.83,77.855,207900000.0
2009-11-27 06:30:00,77.845,77.915,77.835,77.91,211600000.0
2009-11-27 06:31:00,77.905,77.91,77.865,77.865,203600000.0
2009-11-27 06:32:00,77.87,77.87,77.805,77.815,199500000.0
2009-11-27 06:33:00,77.81,77.85,77.785,77.835,322000000.0
2009-11-27 06:34:00,77.84,77.87,77.81,77.865,279000000.0
2009-11-27 06:35:00,77.865,77.99,77.865,77.99,240500000.0
2009-11-27 06:36:00,77.98,78.02,77.96,78.0,281000000.0
2009-11-27 06:37:00,77.985,78.03,77.96,78.01,251400000.0
2009-11-27 06:38:00,78.015,78.015,77.96,77.97,230000000.0
2009-11-27 06:39:00,77.97,77.99,77.965,77.99,132600000.0
2009-11-27 06:40:00,78.0,78.035,78.0,78.035,420400000.0
2009-11-27 06:41:00,78.045,78.135,78.045,78.125,336000000.0
2009-11-27 06:42:00,78.125,78.18,78.125,78.165,237000000.0
2009-11-27 06:43:00,78.17,78.185,78.125,78.175,245400000.0
2009-11-27 06:44:00,78.175,78.185,78.135,78.145,293200000.0
2009-11-27 06:45:00,78.145,78.18,78.135,78.17,168200000.0
2009-11-27 06:46:00,78.17,78.205,78.16,78.205,245800000.0
2009-11-27 06:47:00,78.205,78.23,78.2,78.225,218000000.0
2009-11-27 06:48:00,78.23,78.27,78.225,78.255,271100000.0
2009-11-27 06:49:00,78.255,78.32,78.245,78.265,271800000.0
2009-11-27 06:50:00,78.265,78.27,78.225,78.235,309000000.0
2009-11-27 06:51:00,78.235,78.245,78.195,78.22,222300000.0
2009-11-27 06:52:00,78.22,78.23,78.185,78.185,199300000.0
2009-11-27 06:53:00,78.185,78.185,78.085,78.085,198400000.0
2009-11-27 06:54:00,78.085,78.135,78.075,78.13,290900000.0
2009-11-27 06:55:00,78.14,78.195,78.115,78.12,231000000.0
2009-11-27 06:56:00,78.125,78.155,78.105,78.105,202200000.0
2009-11-27 06:57:00,78.11,78.14,78.075,78.105,162800000.0
2009-11-27 06:58:00,78.11,78.145,78.1,78.125,294700000.0
2009-11-27 06:59:00,78.125,78.14,78.08,78.085,286400000.0
2009-11-27 07:00:00,78.095,78.105,78.055,78.06,246600000.0
2009-11-27 07:01:00,78.06,78.08,78.035,78.045,214200000.0
2009-11-27 07:02:00,78.045,78.045,77.975,77.985,251400000.0
2009-11-27 07:03:00,77.99,78.025,77.985,78.015,169400000.0
2009-11-27 07:04:00,78.015,78.02,77.995,78.005,131400000.0
2009-11-27 07:05:00,78.01,78.02,77.985,78.005,111200000.0
2009-11-27 07:06:00,78.005,78.005,77.995,78.0,69600000.0
2009-11-27 07:07:00,77.995,78.015,77.985,78.005,132000000.0
2009-11-27 07:08:00,78.005,78.005,77.97,77.985,155200000.0
2009-11-27 07:09:00,77.99,78.005,77.98,77.99,196000000.0
2009-11-27 07:10:00,77.99,78.015,77.985,77.985,158000000.0
2009-11-27 07:11:00,77.985,77.995,77.91,77.91,265800000.0
2009-11-27 07:12:00,77.91,77.95,77.9,77.95,230600000.0
2009-11-27 07:13:00,77.965,78.005,77.955,77.975,382300000.0
2009-11-27 07:14:00,77.98,77.995,77.975,77.995,157200000.0
2009-11-27 07:15:00,78.0,78.005,77.965,77.995,196200000.0
2009-11-27 07:16:00,77.985,77.99,77.965,77.975,277200000.0
2009-11-27 07:17:00,77.97,77.97,77.935,77.935,326000000.0
2009-11-27 07:18:00,77.935,77.97,77.915,77.915,209000000.0
2009-11-27 07:19:00,77.915,77.935,77.91,77.915,200400000.0
2009-11-27 07:20:00,77.92,77.96,77.92,77.94,317200000.0
2009-11-27 07:21:00,77.94,77.985,77.925,77.97,190000000.0
2009-11-27 07:22:00,77.975,77.98,77.915,77.93,184100000.0
2009-11-27 07:23:00,77.93,77.95,77.905,77.905,216600000.0
2009-11-27 07:24:00,77.905,77.905,77.855,77.855,207500000.0
2009-11-27 07:25:00,77.855,77.88,77.855,77.875,270000000.0
2009-11-27 07:26:00,77.875,77.895,77.855,77.865,181000000.0
2009-11-27 07:27:00,77.865,77.905,77.855,77.875,251000000.0
2009-11-27 07:28:00,77.87,77.875,77.835,77.84,225000000.0
2009-11-27 07:29:00,77.845,77.85,77.805,77.805,149600000.0
2009-11-27 07:30:00,77.805,77.82,77.72,77.775,323599998.0
2009-11-27 07:31:00,77.78,77.78,77.745,77.775,258800000.0
2009-11-27 07:32:00,77.775,77.81,77.77,77.805,206200000.0
2009-11-27 07:33:00,77.8,77.81,77.795,77.795,147200000.0
2009-11-27 07:34:00,77.795,77.845,77.795,77.84,133400000.0
2009-11-27 07:35:00,77.835,77.85,77.81,77.825,112000000.0
2009-11-27 07:36:00,77.835,77.875,77.83,77.86,177600000.0
2009-11-27 07:37:00,77.86,77.86,77.83,77.84,106500000.0
2009-11-27 07:38:00,77.835,77.865,77.82,77.86,112000000.0
2009-11-27 07:39:00,77.86,77.86,77.785,77.785,342600000.0
2009-11-27 07:40:00,77.78,77.83,77.78,77.8,328000000.0
2009-11-27 07:41:00,77.8,77.855,77.8,77.82,239200000.0
2009-11-27 07:42:00,77.815,77.85,77.805,77.845,256600000.0
2009-11-27 07:43:00,77.845,77.845,77.795,77.805,281600000.0
2009-11-27 07:44:00,77.805,77.82,77.795,77.805,158000000.0
2009-11-27 07:45:00,77.805,77.88,77.805,77.875,176200000.0
2009-11-27 07:46:00,77.875,77.885,77.83,77.88,339500000.0
2009-11-27 07:47:00,77.875,77.88,77.825,77.835,290100000.0
2009-11-27 07:48:00,77.835,77.845,77.785,77.84,247200000.0
2009-11-27 07:49:00,77.84,77.84,77.745,77.745,183200000.0
2009-11-27 07:50:00,77.745,77.815,77.73,77.815,383200000.0
2009-11-27 07:51:00,77.815,77.815,77.695,77.7,278000000.0
2009-11-27 07:52:00,77.705,77.715,77.6,77.65,400700000.0
2009-11-27 07:53:00,77.655,77.66,77.625,77.63,316000000.0
2009-11-27 07:54:00,77.625,77.665,77.615,77.62,201600000.0
2009-11-27 07:55:00,77.62,77.62,77.55,77.585,367200000.0
2009-11-27 07:56:00,77.585,77.585,77.465,77.465,267600000.0
2009-11-27 07:57:00,77.465,77.525,77.39,77.41,508600000.0
2009-11-27 07:58:00,77.41,77.555,77.41,77.55,272800000.0
2009-11-27 07:59:00,77.55,77.555,77.485,77.485,278800000.0
2009-11-27 08:00:00,77.485,77.52,77.445,77.52,352200000.0
2009-11-27 08:01:00,77.525,77.62,77.525,77.61,280800000.0
2009-11-27 08:02:00,77.615,77.7,77.605,77.69,312800000.0
2009-11-27 08:03:00,77.69,77.705,77.655,77.705,214200000.0
2009-11-27 08:04:00,77.7,77.72,77.7,77.705,254000000.0
2009-11-27 08:05:00,77.705,77.705,77.625,77.635,282400000.0
2009-11-27 08:06:00,77.635,77.635,77.595,77.615,187500000.0
2009-11-27 08:07:00,77.615,77.635,77.605,77.62,166000000.0
2009-11-27 08:08:00,77.62,77.63,77.605,77.63,180200000.0
2009-11-27 08:09:00,77.63,77.63,77.59,77.61,175200000.0
2009-11-27 08:10:00,77.61,77.61,77.55,77.57,229400000.0
2009-11-27 08:11:00,77.57,77.64,77.57,77.63,194200000.0
2009-11-27 08:12:00,77.62,77.65,77.6,77.645,224000000.0
2009-11-27 08:13:00,77.645,77.675,77.64,77.665,180400000.0
2009-11-27 08:14:00,77.655,77.685,77.625,77.645,267200000.0
2009-11-27 08:15:00,77.645,77.665,77.625,77.66,259400000.0
2009-11-27 08:16:00,77.67,77.675,77.64,77.645,319400000.0
2009-11-27 08:17:00,77.645,77.69,77.64,77.65,215400000.0
2009-11-27 08:18:00,77.65,77.66,77.575,77.59,250000000.0
2009-11-27 08:19:00,77.59,77.63,77.58,77.625,335800000.0
2009-11-27 08:20:00,77.625,77.685,77.595,77.65,305900000.0
2009-11-27 08:21:00,77.65,77.655,77.62,77.635,225000000.0
2009-11-27 08:22:00,77.635,77.655,77.625,77.64,180000000.0
2009-11-27 08:23:00,77.655,77.66,77.625,77.645,129000000.0
2009-11-27 08:24:00,77.645,77.65,77.61,77.62,178600000.0
2009-11-27 08:25:00,77.62,77.65,77.62,77.635,192400000.0
2009-11-27 08:26:00,77.625,77.64,77.595,77.595,274400000.0
2009-11-27 08:27:00,77.595,77.595,77.575,77.59,218000000.0
2009-11-27 08:28:00,77.59,77.59,77.5,77.51,156800000.0
2009-11-27 08:29:00,77.51,77.52,77.48,77.485,243400000.0
2009-11-27 08:30:00,77.49,77.545,77.485,77.525,430599999.0
2009-11-27 08:31:00,77.525,77.555,77.525,77.555,248600000.0
2009-11-27 08:32:00,77.555,77.59,77.545,77.545,248600000.0
2009-11-27 08:33:00,77.545,77.565,77.515,77.53,257800000.0
2009-11-27 08:34:00,77.53,77.535,77.45,77.465,242800000.0
2009-11-27 08:35:00,77.465,77.485,77.455,77.46,118800000.0
2009-11-27 08:36:00,77.46,77.465,77.41,77.435,368800000.0
2009-11-27 08:37:00,77.435,77.47,77.405,77.42,323200000.0
2009-11-27 08:38:00,77.425,77.47,77.42,77.445,371300000.0
2009-11-27 08:39:00,77.43,77.485,77.395,77.43,350400000.0
2009-11-27 08:40:00,77.435,77.495,77.43,77.49,174600000.0
2009-11-27 08:41:00,77.49,77.535,77.49,77.53,221000000.0
2009-11-27 08:42:00,77.53,77.565,77.53,77.545,100600000.0
2009-11-27 08:43:00,77.545,77.545,77.455,77.47,313400000.0
2009-11-27 08:44:00,77.47,77.54,77.455,77.505,125400000.0
2009-11-27 08:45:00,77.505,77.54,77.49,77.54,240800000.0
2009-11-27 08:46:00,77.535,77.54,77.505,77.53,94800000.0
2009-11-27 08:47:00,77.525,77.585,77.52,77.565,251400000.0
2009-11-27 08:48:00,77.56,77.61,77.56,77.595,222600000.0
2009-11-27 08:49:00,77.595,77.64,77.595,77.635,136200000.0
2009-11-27 08:50:00,77.635,77.65,77.615,77.625,128400000.0
2009-11-27 08:51:00,77.62,77.62,77.575,77.59,213600000.0
2009-11-27 08:52:00,77.59,77.635,77.59,77.605,168400000.0
2009-11-27 08:53:00,77.615,77.635,77.605,77.635,173100000.0
2009-11-27 08:54:00,77.635,77.64,77.61,77.615,151200000.0
2009-11-27 08:55:00,77.615,77.615,77.55,77.58,315200000.0
2009-11-27 08:56:00,77.58,77.58,77.525,77.545,214600000.0
2009-11-27 08:57:00,77.54,77.555,77.48,77.485,236400000.0
2009-11-27 08:58:00,77.485,77.535,77.475,77.515,199200000.0
2009-11-27 08:59:00,77.515,77.52,77.39,77.4,256600000.0
2009-11-27 09:00:00,77.4,77.405,77.325,77.325,269400000.0
2009-11-27 09:01:00,77.325,77.34,77.285,77.285,352800000.0
2009-11-27 09:02:00,77.285,77.285,77.175,77.195,442700000.0
2009-11-27 09:03:00,77.195,77.235,77.16,77.235,336600000.0
2009-11-27 09:04:00,77.235,77.285,77.225,77.26,419200000.0
2009-11-27 09:05:00,77.26,77.325,77.245,77.315,276200000.0
2009-11-27 09:06:00,77.325,77.325,77.285,77.305,325400000.0
2009-11-27 09:07:00,77.31,77.335,77.26,77.275,342200000.0
2009-11-27 09:08:00,77.275,77.39,77.275,77.34,354400000.0
2009-11-27 09:09:00,77.335,77.365,77.315,77.32,376500000.0
2009-11-27 09:10:00,77.325,77.335,77.28,77.28,331500000.0
2009-11-27 09:11:00,77.28,77.3,77.255,77.255,399600000.0
2009-11-27 09:12:00,77.255,77.26,77.175,77.24,492000000.0
2009-11-27 09:13:00,77.24,77.255,77.205,77.215,317200000.0
2009-11-27 09:14:00,77.215,77.24,77.21,77.23,236800000.0
2009-11-27 09:15:00,77.23,77.23,77.175,77.175,247600000.0
2009-11-27 09:16:00,77.175,77.18,77.02,77.03,464700000.0
2009-11-27 09:17:00,77.03,77.05,76.995,77.005,357400000.0
2009-11-27 09:18:00,77.005,77.075,77.005,77.035,442600000.0
2009-11-27 09:19:00,77.035,77.115,77.035,77.09,337000000.0
2009-11-27 09:20:00,77.09,77.095,77.055,77.065,244200000.0
2009-11-27 09:21:00,77.06,77.08,77.015,77.015,358400000.0
2009-11-27 09:22:00,77.015,77.11,76.985,77.095,498400000.0
2009-11-27 09:23:00,77.09,77.125,77.025,77.025,528800000.0
2009-11-27 09:24:00,77.035,77.15,77.005,77.14,514800000.0
2009-11-27 09:25:00,77.145,77.145,77.09,77.13,443400000.0
2009-11-27 09:26:00,77.13,77.22,77.095,77.195,481000000.0
2009-11-27 09:27:00,77.18,77.23,77.17,77.215,395800000.0
2009-11-27 09:28:00,77.215,77.22,77.14,77.185,432900000.0
2009-11-27 09:29:00,77.185,77.23,77.18,77.21,236000000.0
2009-11-27 09:30:00,77.215,77.265,77.195,77.235,374700000.0
2009-11-27 09:31:00,77.22,77.32,77.22,77.315,348700000.0
2009-11-27 09:32:00,77.315,77.32,77.28,77.29,404500000.0
2009-11-27 09:33:00,77.28,77.32,77.255,77.265,426200000.0
2009-11-27 09:34:00,77.255,77.275,77.25,77.26,462400000.0
2009-11-27 09:35:00,77.255,77.255,77.135,77.18,392100000.0
2009-11-27 09:36:00,77.18,77.18,77.115,77.125,556100000.0
2009-11-27 09:37:00,77.12,77.125,77.095,77.105,411000000.0
2009-11-27 09:38:00,77.105,77.12,77.035,77.075,464100000.0
2009-11-27 09:39:00,77.075,77.135,77.07,77.12,413800000.0
2009-11-27 09:40:00,77.12,77.185,77.11,77.125,353000000.0
2009-11-27 09:41:00,77.145,77.175,77.12,77.16,409500000.0
2009-11-27 09:42:00,77.155,77.315,77.15,77.315,469800000.0
2009-11-27 09:43:00,77.315,77.325,77.275,77.275,363600000.0
2009-11-27 09:44:00,77.275,77.28,77.225,77.225,363200000.0
2009-11-27 09:45:00,77.225,77.25,77.225,77.245,228000000.0
2009-11-27 09:46:00,77.245,77.265,77.195,77.23,424000000.0
2009-11-27 09:47:00,77.22,77.245,77.085,77.085,341000000.0
2009-11-27 09:48:00,77.085,77.085,77.005,77.03,439400000.0
2009-11-27 09:49:00,77.03,77.16,77.02,77.16,236800000.0
2009-11-27 09:50:00,77.16,77.205,77.15,77.16,252800000.0
2009-11-27 09:51:00,77.16,77.215,77.15,77.2,229600000.0
2009-11-27 09:52:00,77.2,77.22,77.19,77.21,179400000.0
2009-11-27 09:53:00,77.215,77.24,77.19,77.225,153000000.0
2009-11-27 09:54:00,77.23,77.275,77.22,77.22,249500000.0
2009-11-27 09:55:00,77.225,77.245,77.205,77.23,177200000.0
2009-11-27 09:56:00,77.23,77.335,77.23,77.335,176000000.0
2009-11-27 09:57:00,77.335,77.345,77.32,77.325,132400000.0
2009-11-27 09:58:00,77.325,77.33,77.275,77.3,202800000.0
2009-11-27 09:59:00,77.305,77.305,77.275,77.275,136600000.0
2009-11-27 10:00:00,77.265,77.275,77.235,77.27,222900000.0
2009-11-27 10:01:00,77.265,77.3,77.265,77.27,247200000.0
2009-11-27 10:02:00,77.27,77.3,77.245,77.285,272000000.0
2009-11-27 10:03:00,77.285,77.295,77.205,77.26,311600000.0
2009-11-27 10:04:00,77.26,77.32,77.26,77.32,278800000.0
2009-11-27 10:05:00,77.32,77.39,77.29,77.39,241000000.0
2009-11-27 10:06:00,77.39,77.44,77.39,77.425,296800000.0
2009-11-27 10:07:00,77.42,77.48,77.42,77.46,254600000.0
2009-11-27 10:08:00,77.455,77.485,77.42,77.425,246400000.0
2009-11-27 10:09:00,77.425,77.445,77.34,77.345,283600000.0
2009-11-27 10:10:00,77.36,77.445,77.33,77.43,358900000.0
2009-11-27 10:11:00,77.43,77.435,77.365,77.385,324800000.0
2009-11-27 10:12:00,77.38,77.41,77.335,77.39,241600000.0
2009-11-27 10:13:00,77.395,77.475,77.36,77.475,373000000.0
2009-11-27 10:14:00,77.47,77.48,77.425,77.46,252200000.0
2009-11-27 10:15:00,77.465,77.505,77.435,77.435,292000000.0
2009-11-27 10:16:00,77.425,77.445,77.405,77.425,329100000.0
2009-11-27 10:17:00,77.415,77.415,77.34,77.35,314200000.0
2009-11-27 10:18:00,77.345,77.44,77.345,77.425,326800000.0
2009-11-27 10:19:00,77.43,77.445,77.335,77.335,388900000.0
2009-11-27 10:20:00,77.335,77.365,77.27,77.315,344000000.0
2009-11-27 10:21:00,77.31,77.325,77.26,77.285,271900000.0
2009-11-27 10:22:00,77.285,77.29,77.265,77.285,267600000.0
2009-11-27 10:23:00,77.29,77.375,77.29,77.33,328200000.0
2009-11-27 10:24:00,77.325,77.335,77.305,77.335,219600000.0
2009-11-27 10:25:00,77.335,77.355,77.295,77.295,361200000.0
2009-11-27 10:26:00,77.295,77.355,77.295,77.315,309200000.0
2009-11-27 10:27:00,77.31,77.315,77.24,77.245,263000000.0
2009-11-27 10:28:00,77.245,77.28,77.24,77.255,197200000.0
2009-11-27 10:29:00,77.255,77.32,77.255,77.295,330000000.0
2009-11-27 10:30:00,77.295,77.355,77.295,77.34,223600000.0
2009-11-27 10:31:00,77.345,77.44,77.335,77.44,293100000.0
2009-11-27 10:32:00,77.435,77.485,77.435,77.465,310800000.0
2009-11-27 10:33:00,77.48,77.515,77.46,77.515,191800000.0
2009-11-27 10:34:00,77.515,77.58,77.505,77.545,319900000.0
2009-11-27 10:35:00,77.545,77.565,77.505,77.52,350600000.0
2009-11-27 10:36:00,77.52,77.52,77.485,77.485,389200000.0
2009-11-27 10:37:00,77.485,77.495,77.43,77.44,244200000.0
2009-11-27 10:38:00,77.44,77.485,77.435,77.455,191100000.0
2009-11-27 10:39:00,77.445,77.475,77.44,77.44,273000000.0
2009-11-27 10:40:00,77.44,77.545,77.41,77.545,284300000.0
2009-11-27 10:41:00,77.545,77.565,77.515,77.525,313600000.0
2009-11-27 10:42:00,77.52,77.53,77.495,77.52,171200000.0
2009-11-27 10:43:00,77.52,77.545,77.515,77.54,200800000.0
2009-11-27 10:44:00,77.53,77.54,77.505,77.505,259300000.0
2009-11-27 10:45:00,77.505,77.52,77.49,77.505,280200000.0
2009-11-27 10:46:00,77.505,77.535,77.505,77.515,148000000.0
2009-11-27 10:47:00,77.51,77.515,77.495,77.505,216400000.0
2009-11-27 10:48:00,77.505,77.545,77.5,77.535,211400000.0
2009-11-27 10:49:00,77.525,77.525,77.475,77.48,185900000.0
2009-11-27 10:50:00,77.475,77.505,77.465,77.505,190600000.0
2009-11-27 10:51:00,77.505,77.505,77.455,77.465,190300000.0
2009-11-27 10:52:00,77.455,77.49,77.455,77.475,141100000.0
2009-11-27 10:53:00,77.475,77.485,77.435,77.46,278400000.0
2009-11-27 10:54:00,77.46,77.46,77.425,77.425,382000000.0
2009-11-27 10:55:00,77.425,77.445,77.39,77.43,427600000.0
2009-11-27 10:56:00,77.43,77.45,77.425,77.435,160000000.0
2009-11-27 10:57:00,77.435,77.445,77.425,77.435,266600000.0
2009-11-27 10:58:00,77.425,77.46,77.41,77.445,586700000.0
2009-11-27 10:59:00,77.45,77.45,77.415,77.435,415200000.0
2009-11-27 11:00:00,77.43,77.45,77.405,77.415,434600000.0
2009-11-27 11:01:00,77.415,77.445,77.415,77.425,322700000.0
2009-11-27 11:02:00,77.425,77.475,77.425,77.455,281800000.0
2009-11-27 11:03:00,77.465,77.465,77.45,77.465,201800000.0
2009-11-27 11:04:00,77.465,77.48,77.455,77.475,244400000.0
2009-11-27 11:05:00,77.475,77.475,77.43,77.44,316600000.0
2009-11-27 11:06:00,77.44,77.44,77.41,77.425,270200000.0
2009-11-27 11:07:00,77.42,77.435,77.385,77.405,331800001.0
2009-11-27 11:08:00,77.415,77.42,77.385,77.405,180300000.0
2009-11-27 11:09:00,77.405,77.425,77.39,77.415,217500000.0
2009-11-27 11:10:00,77.415,77.475,77.405,77.475,232800000.0
2009-11-27 11:11:00,77.475,77.475,77.455,77.455,108400000.0
2009-11-27 11:12:00,77.465,77.475,77.435,77.475,152900000.0
2009-11-27 11:13:00,77.465,77.485,77.465,77.485,184900000.0
2009-11-27 11:14:00,77.48,77.51,77.48,77.495,468000000.0
2009-11-27 11:15:00,77.485,77.545,77.485,77.545,212800000.0
2009-11-27 11:16:00,77.535,77.57,77.535,77.545,300100000.0
2009-11-27 11:17:00,77.535,77.555,77.515,77.555,223600000.0
2009-11-27 11:18:00,77.555,77.565,77.5,77.505,237400000.0
2009-11-27 11:19:00,77.505,77.51,77.49,77.5,268400000.0
2009-11-27 11:20:00,77.5,77.52,77.495,77.5,330700000.0
2009-11-27 11:21:00,77.505,77.515,77.495,77.505,231400000.0
2009-11-27 11:22:00,77.51,77.515,77.465,77.47,233000000.0
2009-11-27 11:23:00,77.475,77.485,77.465,77.465,133000000.0
2009-11-27 11:24:00,77.465,77.53,77.455,77.525,285000000.0
2009-11-27 11:25:00,77.525,77.53,77.505,77.505,201100000.0
2009-11-27 11:26:00,77.51,77.51,77.48,77.495,139200000.0
2009-11-27 11:27:00,77.495,77.505,77.465,77.475,185000000.0
2009-11-27 11:28:00,77.465,77.495,77.455,77.465,230400000.0
2009-11-27 11:29:00,77.475,77.515,77.465,77.51,218600000.0
2009-11-27 11:30:00,77.51,77.61,77.505,77.565,432200000.0
2009-11-27 11:31:00,77.565,77.665,77.565,77.655,373400000.0
2009-11-27 11:32:00,77.66,77.725,77.66,77.695,275600000.0
2009-11-27 11:33:00,77.695,77.715,77.605,77.605,351600000.0
2009-11-27 11:34:00,77.605,77.655,77.605,77.655,446400000.0
2009-11-27 11:35:00,77.655,77.7,77.65,77.685,414400000.0
2009-11-27 11:36:00,77.685,77.685,77.675,77.675,145900000.0
2009-11-27 11:37:00,77.675,77.725,77.675,77.725,233700000.0
2009-11-27 11:38:00,77.725,77.785,77.725,77.785,447300000.0
2009-11-27 11:39:00,77.78,77.815,77.735,77.79,403100000.0
2009-11-27 11:40:00,77.795,77.8,77.735,77.735,410000000.0
2009-11-27 11:41:00,77.735,77.735,77.685,77.695,383500000.0
2009-11-27 11:42:00,77.695,77.7,77.655,77.655,346000000.0
2009-11-27 11:43:00,77.655,77.69,77.655,77.685,337200000.0
2009-11-27 11:44:00,77.685,77.695,77.67,77.675,350600000.0
2009-11-27 11:45:00,77.675,77.69,77.65,77.675,477100000.0
2009-11-27 11:46:00,77.675,77.72,77.66,77.715,274500000.0
2009-11-27 11:47:00,77.715,77.75,77.71,77.735,319500000.0
2009-11-27 11:48:00,77.735,77.76,77.735,77.75,379200000.0
2009-11-27 11:49:00,77.745,77.79,77.745,77.76,404600000.0
2009-11-27 11:50:00,77.76,77.765,77.72,77.725,274200000.0
2009-11-27 11:51:00,77.725,77.76,77.715,77.76,386200000.0
2009-11-27 11:52:00,77.76,77.765,77.71,77.725,317000000.0
2009-11-27 11:53:00,77.72,77.805,77.715,77.805,295800000.0
2009-11-27 11:54:00,77.805,77.88,77.8,77.875,461300000.0
2009-11-27 11:55:00,77.875,77.905,77.855,77.88,344799999.0
2009-11-27 11:56:00,77.885,77.94,77.86,77.92,347800000.0
2009-11-27 11:57:00,77.91,77.92,77.84,77.85,387600000.0
2009-11-27 11:58:00,77.85,77.895,77.83,77.89,314400000.0
2009-11-27 11:59:00,77.89,77.895,77.845,77.845,343600000.0
2009-11-27 12:00:00,77.85,77.88,77.835,77.88,408799999.0
2009-11-27 12:01:00,77.88,77.885,77.845,77.86,314000000.0
2009-11-27 12:02:00,77.865,77.865,77.845,77.855,199400000.0
2009-11-27 12:03:00,77.855,77.88,77.825,77.83,297400000.0
2009-11-27 12:04:00,77.825,77.83,77.795,77.81,313000000.0
2009-11-27 12:05:00,77.805,77.86,77.805,77.84,238900000.0
2009-11-27 12:06:00,77.845,77.855,77.81,77.815,181600000.0
2009-11-27 12:07:00,77.815,77.815,77.795,77.81,374500000.0
2009-11-27 12:08:00,77.81,77.85,77.81,77.845,202400000.0
2009-11-27 12:09:00,77.845,77.915,77.845,77.89,299300000.0
2009-11-27 12:10:00,77.885,77.915,77.88,77.9,174500000.0
2009-11-27 12:11:00,77.895,77.955,77.895,77.955,208400000.0
2009-11-27 12:12:00,77.965,78.005,77.96,78.005,279600000.0
2009-11-27 12:13:00,78.01,78.02,77.985,77.995,327800000.0
2009-11-27 12:14:00,77.995,78.065,77.995,78.065,265300000.0
2009-11-27 12:15:00,78.065,78.14,78.05,78.14,236400000.0
2009-11-27 12:16:00,78.145,78.16,78.125,78.15,400000000.0
2009-11-27 12:17:00,78.15,78.22,78.15,78.215,281900000.0
2009-11-27 12:18:00,78.215,78.225,78.2,78.215,259800000.0
2009-11-27 12:19:00,78.215,78.235,78.205,78.23,220300000.0
2009-11-27 12:20:00,78.23,78.29,78.23,78.245,361800000.0
2009-11-27 12:21:00,78.25,78.26,78.225,78.225,315000000.0
2009-11-27 12:22:00,78.225,78.235,78.13,78.13,491700000.0
2009-11-27 12:23:00,78.13,78.14,78.095,78.125,392000000.0
2009-11-27 12:24:00,78.135,78.135,78.095,78.095,247800000.0
2009-11-27 12:25:00,78.09,78.145,78.09,78.135,387200000.0
2009-11-27 12:26:00,78.135,78.145,78.105,78.115,291400000.0
2009-11-27 12:27:00,78.12,78.195,78.12,78.18,420300000.0
2009-11-27 12:28:00,78.18,78.2,78.175,78.19,350800000.0
2009-11-27 12:29:00,78.19,78.2,78.155,78.17,430600000.0
2009-11-27 12:30:00,78.17,78.195,78.17,78.17,337200000.0
2009-11-27 12:31:00,78.17,78.225,78.155,78.22,669200000.0
2009-11-27 12:32:00,78.22,78.255,78.185,78.205,378400000.0
2009-11-27 12:33:00,78.205,78.23,78.195,78.205,302699999.0
2009-11-27 12:34:00,78.205,78.23,78.185,78.205,332300000.0
2009-11-27 12:35:00,78.205,78.24,78.185,78.185,391500000.0
2009-11-27 12:36:00,78.185,78.205,78.145,78.145,203200000.0
2009-11-27 12:37:00,78.145,78.155,78.125,78.135,301800000.0
2009-11-27 12:38:00,78.135,78.135,78.1,78.105,268700000.0
2009-11-27 12:39:00,78.1,78.105,78.07,78.075,276100000.0
2009-11-27 12:40:00,78.075,78.085,78.015,78.015,388400000.0
2009-11-27 12:41:00,78.02,78.045,78.005,78.035,280100000.0
2009-11-27 12:42:00,78.035,78.04,78.015,78.035,412600000.0
2009-11-27 12:43:00,78.04,78.04,77.995,77.995,456400000.0
2009-11-27 12:44:00,78.005,78.01,77.99,78.0,123800000.0
2009-11-27 12:45:00,78.005,78.005,77.955,77.955,194300000.0
2009-11-27 12:46:00,77.955,77.955,77.925,77.925,218500000.0
2009-11-27 12:47:00,77.925,77.965,77.92,77.95,154700000.0
2009-11-27 12:48:00,77.95,77.955,77.94,77.945,172700000.0
2009-11-27 12:49:00,77.945,77.95,77.93,77.95,213600000.0
2009-11-27 12:50:00,77.945,77.95,77.845,77.845,250900000.0
2009-11-27 12:51:00,77.84,77.89,77.84,77.87,259300000.0
2009-11-27 12:52:00,77.87,77.87,77.74,77.75,454700000.0
2009-11-27 12:53:00,77.75,77.765,77.715,77.715,409500000.0
2009-11-27 12:54:00,77.715,77.765,77.715,77.75,468700000.0
2009-11-27 12:55:00,77.75,77.755,77.69,77.69,446300000.0
2009-11-27 12:56:00,77.695,77.74,77.69,77.735,433900000.0
2009-11-27 12:57:00,77.74,77.775,77.73,77.775,357800000.0
2009-11-27 12:58:00,77.775,77.83,77.77,77.82,492800000.0
2009-11-27 12:59:00,77.82,77.825,77.785,77.8,355500000.0
2009-11-27 13:00:00,77.8,77.805,77.775,77.8,520300000.0
2009-11-27 13:01:00,77.8,77.8,77.735,77.735,461199999.0
2009-11-27 13:02:00,77.735,77.735,77.63,77.665,457200000.0
2009-11-27 13:03:00,77.67,77.715,77.655,77.715,438099999.0
2009-11-27 13:04:00,77.715,77.725,77.69,77.72,479000000.0
2009-11-27 13:05:00,77.715,77.725,77.7,77.72,154200000.0
2009-11-27 13:06:00,77.72,77.775,77.72,77.745,329400000.0
2009-11-27 13:07:00,77.74,77.8,77.74,77.795,481099997.0
2009-11-27 13:08:00,77.795,77.855,77.795,77.845,441200000.0
2009-11-27 13:09:00,77.83,77.855,77.815,77.85,249200000.0
2009-11-27 13:10:00,77.85,77.905,77.85,77.895,287400001.0
2009-11-27 13:11:00,77.895,77.93,77.8,77.83,387200000.0
2009-11-27 13:12:00,77.84,77.845,77.81,77.845,278800000.0
2009-11-27 13:13:00,77.845,77.895,77.845,77.895,148500000.0
2009-11-27 13:14:00,77.89,77.915,77.885,77.895,306400000.0
2009-11-27 13:15:00,77.89,77.92,77.885,77.905,208200000.0
2009-11-27 13:16:00,77.905,77.92,77.895,77.895,291600000.0
2009-11-27 13:17:00,77.895,77.9,77.81,77.81,220200000.0
2009-11-27 13:18:00,77.805,77.81,77.74,77.75,371600000.0
2009-11-27 13:19:00,77.76,77.835,77.73,77.835,398100000.0
2009-11-27 13:20:00,77.835,77.87,77.835,77.86,432200000.0
2009-11-27 13:21:00,77.86,77.86,77.79,77.795,405400000.0
2009-11-27 13:22:00,77.8,77.805,77.745,77.755,226600000.0
2009-11-27 13:23:00,77.755,77.8,77.755,77.78,319200000.0
2009-11-27 13:24:00,77.78,77.785,77.75,77.78,362800000.0
2009-11-27 13:25:00,77.785,77.79,77.77,77.77,139700000.0
2009-11-27 13:26:00,77.765,77.775,77.745,77.765,276800000.0
2009-11-27 13:27:00,77.765,77.78,77.75,77.755,362400000.0
2009-11-27 13:28:00,77.75,77.755,77.65,77.67,386000000.0
2009-11-27 13:29:00,77.665,77.755,77.66,77.755,427800000.0
2009-11-27 13:30:00,77.755,77.81,77.755,77.8,250200000.0
2009-11-27 13:31:00,77.795,77.795,77.765,77.785,317000000.0
2009-11-27 13:32:00,77.785,77.805,77.785,77.8,220600000.0
2009-11-27 13:33:00,77.805,77.805,77.75,77.755,149800000.0
2009-11-27 13:34:00,77.755,77.78,77.745,77.78,191200000.0
2009-11-27 13:35:00,77.78,77.805,77.78,77.785,139600000.0
2009-11-27 13:36:00,77.785,77.82,77.765,77.79,474000000.0
2009-11-27 13:37:00,77.795,77.805,77.76,77.78,412100000.0
2009-11-27 13:38:00,77.78,77.8,77.76,77.765,396000000.0
2009-11-27 13:39:00,77.78,77.815,77.765,77.81,267900000.0
2009-11-27 13:40:00,77.815,77.865,77.815,77.865,196400000.0
2009-11-27 13:41:00,77.865,77.895,77.865,77.89,251600000.0
2009-11-27 13:42:00,77.89,77.9,77.825,77.83,126000000.0
2009-11-27 13:43:00,77.83,77.845,77.815,77.835,92200000.0
2009-11-27 13:44:00,77.845,77.845,77.815,77.845,164200000.0
2009-11-27 13:45:00,77.85,77.935,77.85,77.935,251400000.0
2009-11-27 13:46:00,77.94,77.995,77.935,77.97,492800000.0
2009-11-27 13:47:00,77.965,77.965,77.925,77.965,153800000.0
2009-11-27 13:48:00,77.96,77.965,77.925,77.925,197000000.0
2009-11-27 13:49:00,77.935,77.945,77.925,77.935,253200000.0
2009-11-27 13:50:00,77.935,77.935,77.915,77.915,190300000.0
2009-11-27 13:51:00,77.915,77.915,77.885,77.905,301600000.0
2009-11-27 13:52:00,77.905,77.905,77.835,77.865,377200000.0
2009-11-27 13:53:00,77.865,77.88,77.86,77.87,188000000.0
2009-11-27 13:54:00,77.87,77.895,77.865,77.895,284400000.0
2009-11-27 13:55:00,77.895,77.895,77.865,77.87,90800000.0
2009-11-27 13:56:00,77.87,77.885,77.86,77.865,111200000.0
2009-11-27 13:57:00,77.86,77.865,77.845,77.845,115200000.0
2009-11-27 13:58:00,77.845,77.89,77.845,77.89,254200000.0
2009-11-27 13:59:00,77.885,77.895,77.875,77.875,148400000.0
2009-11-27 14:00:00,77.875,77.885,77.84,77.84,294400000.0
2009-11-27 14:01:00,77.84,77.85,77.83,77.85,140100000.0
2009-11-27 14:02:00,77.85,77.87,77.84,77.845,325000000.0
2009-11-27 14:03:00,77.845,77.845,77.835,77.835,170400000.0
2009-11-27 14:04:00,77.835,77.845,77.82,77.835,193600001.0
2009-11-27 14:05:00,77.835,77.835,77.81,77.825,130800000.0
2009-11-27 14:06:00,77.825,77.85,77.825,77.825,196800000.0
2009-11-27 14:07:00,77.825,77.845,77.825,77.83,168400000.0
2009-11-27 14:08:00,77.84,77.865,77.825,77.865,299400000.0
2009-11-27 14:09:00,77.865,77.915,77.865,77.915,369800000.0
2009-11-27 14:10:00,77.915,77.925,77.905,77.925,193600000.0
2009-11-27 14:11:00,77.92,77.925,77.875,77.875,135600000.0
2009-11-27 14:12:00,77.875,77.9,77.865,77.9,232800000.0
2009-11-27 14:13:00,77.9,77.93,77.885,77.885,219800000.0
2009-11-27 14:14:00,77.875,77.895,77.865,77.89,222100000.0
2009-11-27 14:15:00,77.89,77.915,77.89,77.91,166000000.0
2009-11-27 14:16:00,77.91,77.935,77.905,77.93,214200000.0
2009-11-27 14:17:00,77.93,77.955,77.9,77.95,210000000.0
2009-11-27 14:18:00,77.945,77.965,77.945,77.955,199600000.0
2009-11-27 14:19:00,77.965,77.965,77.925,77.935,224200000.0
2009-11-27 14:20:00,77.935,77.975,77.93,77.955,127400001.0
2009-11-27 14:21:00,77.955,78.035,77.955,77.995,264800000.0
2009-11-27 14:22:00,77.995,78.005,77.975,77.99,205400000.0
2009-11-27 14:23:00,77.985,77.995,77.945,77.95,185800000.0
2009-11-27 14:24:00,77.95,77.95,77.905,77.905,221200000.0
2009-11-27 14:25:00,77.9,77.925,77.895,77.895,363000000.0
2009-11-27 14:26:00,77.895,77.895,77.865,77.865,239200000.0
2009-11-27 14:27:00,77.865,77.865,77.825,77.825,56000000.0
2009-11-27 14:28:00,77.815,77.88,77.815,77.83,343400001.0
2009-11-27 14:29:00,77.845,77.865,77.815,77.83,304900000.0
2009-11-27 14:30:00,77.825,77.865,77.825,77.865,221000000.0
2009-11-27 14:31:00,77.865,77.865,77.815,77.815,281400000.0
2009-11-27 14:32:00,77.825,77.865,77.825,77.845,161600000.0
2009-11-27 14:33:00,77.845,77.85,77.785,77.785,169700000.0
2009-11-27 14:34:00,77.785,77.79,77.745,77.78,194700000.0
2009-11-27 14:35:00,77.78,77.785,77.73,77.73,198400000.0
2009-11-27 14:36:00,77.735,77.75,77.73,77.735,307400000.0
2009-11-27 14:37:00,77.735,77.745,77.73,77.745,159200000.0
2009-11-27 14:38:00,77.745,77.785,77.735,77.785,206000000.0
2009-11-27 14:39:00,77.78,77.81,77.78,77.8,124800000.0
2009-11-27 14:40:00,77.8,77.835,77.79,77.82,207200000.0
2009-11-27 14:41:00,77.825,77.875,77.815,77.865,332400000.0
2009-11-27 14:42:00,77.865,77.87,77.84,77.84,164600000.0
2009-11-27 14:43:00,77.835,77.88,77.835,77.865,130600000.0
2009-11-27 14:44:00,77.87,77.89,77.855,77.89,210400000.0
2009-11-27 14:45:00,77.89,77.92,77.875,77.895,334200000.0
2009-11-27 14:46:00,77.89,77.93,77.89,77.925,289000000.0
2009-11-27 14:47:00,77.92,77.975,77.91,77.955,141000000.0
2009-11-27 14:48:00,77.96,77.96,77.945,77.95,47200000.0
2009-11-27 14:49:00,77.95,77.975,77.95,77.975,114600000.0
2009-11-27 14:50:00,77.97,77.975,77.945,77.97,177800000.0
2009-11-27 14:51:00,77.975,77.99,77.955,77.99,113600000.0
2009-11-27 14:52:00,77.99,78.025,77.99,78.025,182200000.0
2009-11-27 14:53:00,78.025,78.06,78.005,78.01,446900000.0
2009-11-27 14:54:00,78.005,78.03,78.0,78.015,265700001.0
2009-11-27 14:55:00,78.015,78.025,78.005,78.025,52100000.0
2009-11-27 14:56:00,78.02,78.045,78.005,78.03,249800000.0
2009-11-27 14:57:00,78.03,78.03,78.0,78.0,226800000.0
2009-11-27 14:58:00,78.005,78.02,77.975,77.975,169400000.0
2009-11-27 14:59:00,77.98,77.985,77.965,77.98,103200000.0
2009-11-27 15:00:00,77.985,78.07,77.985,78.065,250800000.0
2009-11-27 15:01:00,78.065,78.085,78.06,78.085,313000000.0
2009-11-27 15:02:00,78.1,78.23,78.1,78.23,286600000.0
2009-11-27 15:03:00,78.235,78.275,78.215,78.27,315800000.0
2009-11-27 15:04:00,78.265,78.265,78.2,78.235,371500000.0
2009-11-27 15:05:00,78.235,78.235,78.19,78.205,341600000.0
2009-11-27 15:06:00,78.205,78.335,78.205,78.325,307800000.0
2009-11-27 15:07:00,78.335,78.335,78.305,78.31,306200000.0
2009-11-27 15:08:00,78.305,78.315,78.245,78.245,249000000.0
2009-11-27 15:09:00,78.245,78.245,78.205,78.215,161400000.0
2009-11-27 15:10:00,78.205,78.255,78.195,78.25,261200000.0
2009-11-27 15:11:00,78.255,78.26,78.22,78.225,183200000.0
2009-11-27 15:12:00,78.225,78.245,78.22,78.225,170000000.0
2009-11-27 15:13:00,78.23,78.245,78.195,78.235,209200000.0
2009-11-27 15:14:00,78.235,78.285,78.235,78.255,257000000.0
2009-11-27 15:15:00,78.255,78.26,78.245,78.26,204000000.0
2009-11-27 15:16:00,78.265,78.295,78.255,78.295,196100000.0
2009-11-27 15:17:00,78.3,78.31,78.235,78.24,222200000.0
2009-11-27 15:18:00,78.24,78.3,78.24,78.29,158000000.0
2009-11-27 15:19:00,78.29,78.3,78.275,78.275,172600000.0
2009-11-27 15:20:00,78.27,78.285,78.235,78.26,229000000.0
2009-11-27 15:21:00,78.245,78.265,78.235,78.26,352300000.0
2009-11-27 15:22:00,78.265,78.265,78.22,78.225,275000000.0
2009-11-27 15:23:00,78.225,78.225,78.165,78.19,251600000.0
2009-11-27 15:24:00,78.195,78.195,78.17,78.18,144000000.0
2009-11-27 15:25:00,78.18,78.185,78.15,78.15,316300000.0
2009-11-27 15:26:00,78.155,78.165,78.115,78.125,271600000.0
2009-11-27 15:27:00,78.125,78.125,78.085,78.095,257200000.0
2009-11-27 15:28:00,78.095,78.12,78.095,78.12,292500000.0
2009-11-27 15:29:00,78.12,78.15,78.115,78.15,172200000.0
2009-11-27 15:30:00,78.15,78.16,78.11,78.125,277400000.0
2009-11-27 15:31:00,78.125,78.135,78.095,78.095,146800000.0
2009-11-27 15:32:00,78.085,78.105,78.055,78.105,268800000.0
2009-11-27 15:33:00,78.11,78.11,78.06,78.06,230600000.0
2009-11-27 15:34:00,78.055,78.075,78.02,78.045,291400000.0
2009-11-27 15:35:00,78.045,78.065,78.025,78.03,260000000.0
2009-11-27 15:36:00,78.03,78.05,78.02,78.05,215000000.0
2009-11-27 15:37:00,78.045,78.045,78.015,78.045,273000000.0
2009-11-27 15:38:00,78.045,78.065,78.015,78.025,260400000.0
2009-11-27 15:39:00,78.025,78.03,78.005,78.015,189200000.0
2009-11-27 15:40:00,78.02,78.03,78.005,78.005,272100000.0
2009-11-27 15:41:00,78.005,78.04,78.005,78.035,207800000.0
2009-11-27 15:42:00,78.035,78.035,78.0,78.015,282600000.0
2009-11-27 15:43:00,78.015,78.03,77.985,78.0,238400000.0
2009-11-27 15:44:00,78.0,78.0,77.965,77.965,179300000.0
2009-11-27 15:45:00,77.97,77.97,77.91,77.91,255800000.0
2009-11-27 15:46:00,77.905,77.93,77.9,77.92,258800000.0
2009-11-27 15:47:00,77.92,77.935,77.91,77.91,170700000.0
2009-11-27 15:48:00,77.91,77.915,77.885,77.89,209800000.0
2009-11-27 15:49:00,77.89,77.905,77.885,77.89,139200000.0
2009-11-27 15:50:00,77.885,77.91,77.885,77.905,217100000.0
2009-11-27 15:51:00,77.905,77.945,77.905,77.935,209900000.0
2009-11-27 15:52:00,77.935,77.955,77.925,77.945,207700000.0
2009-11-27 15:53:00,77.94,77.94,77.895,77.9,260400000.0
2009-11-27 15:54:00,77.9,77.975,77.895,77.965,235300000.0
2009-11-27 15:55:00,77.975,77.995,77.955,77.96,216700000.0
2009-11-27 15:56:00,77.96,78.05,77.955,78.045,283900000.0
2009-11-27 15:57:00,78.035,78.065,78.02,78.06,220800000.0
2009-11-27 15:58:00,78.06,78.075,78.015,78.015,236000000.0
2009-11-27 15:59:00,78.015,78.065,77.995,77.995,386800000.0
2009-11-27 16:00:00,77.99,78.03,77.985,78.02,147600000.0
2009-11-27 16:01:00,78.025,78.085,78.02,78.055,354600000.0
2009-11-27 16:02:00,78.055,78.055,78.02,78.025,249600000.0
2009-11-27 16:03:00,78.03,78.08,78.03,78.055,238400000.0
2009-11-27 16:04:00,78.055,78.055,78.0,78.01,347600000.0
2009-11-27 16:05:00,78.01,78.015,77.975,77.975,470200000.0
2009-11-27 16:06:00,77.975,78.015,77.945,78.015,361400000.0
2009-11-27 16:07:00,78.005,78.015,77.965,77.985,289600000.0
2009-11-27 16:08:00,77.985,78.035,77.985,78.025,256200000.0
2009-11-27 16:09:00,78.03,78.05,78.005,78.005,303600000.0
2009-11-27 16:10:00,78.005,78.03,78.005,78.015,373300000.0
2009-11-27 16:11:00,78.015,78.075,78.015,78.075,297300000.0
2009-11-27 16:12:00,78.075,78.08,78.03,78.065,275200000.0
2009-11-27 16:13:00,78.065,78.075,78.055,78.07,140100000.0
2009-11-27 16:14:00,78.07,78.12,78.06,78.115,172400000.0
2009-11-27 16:15:00,78.115,78.12,78.085,78.1,305800000.0
2009-11-27 16:16:00,78.105,78.11,78.09,78.09,231100000.0
2009-11-27 16:17:00,78.095,78.11,78.08,78.095,301099999.0
2009-11-27 16:18:00,78.095,78.155,78.09,78.155,251500000.0
2009-11-27 16:19:00,78.16,78.165,78.115,78.13,301000000.0
2009-11-27 16:20:00,78.13,78.18,78.125,78.175,266000000.0
2009-11-27 16:21:00,78.17,78.22,78.16,78.215,268600000.0
2009-11-27 16:22:00,78.21,78.225,78.195,78.225,138600000.0
2009-11-27 16:23:00,78.22,78.255,78.215,78.23,194800000.0
2009-11-27 16:24:00,78.225,78.235,78.15,78.155,236000000.0
2009-11-27 16:25:00,78.155,78.155,78.135,78.145,405600000.0
2009-11-27 16:26:00,78.15,78.175,78.115,78.175,261800000.0
2009-11-27 16:27:00,78.18,78.195,78.14,78.155,384000000.0
2009-11-27 16:28:00,78.16,78.195,78.155,78.155,248400000.0
2009-11-27 16:29:00,78.155,78.195,78.155,78.175,258200000.0
2009-11-27 16:30:00,78.185,78.185,78.135,78.135,228200000.0
2009-11-27 16:31:00,78.135,78.155,78.115,78.155,231200000.0
2009-11-27 16:32:00,78.15,78.265,78.145,78.245,390000000.0
2009-11-27 16:33:00,78.245,78.305,78.23,78.305,348800000.0
2009-11-27 16:34:00,78.305,78.415,78.305,78.405,335399999.0
2009-11-27 16:35:00,78.415,78.455,78.365,78.44,363500000.0
2009-11-27 16:36:00,78.44,78.465,78.425,78.435,474800000.0
2009-11-27 16:37:00,78.435,78.455,78.41,78.425,419100000.0
2009-11-27 16:38:00,78.42,78.425,78.35,78.35,392399999.0
2009-11-27 16:39:00,78.355,78.41,78.31,78.395,352800000.0
2009-11-27 16:40:00,78.395,78.495,78.375,78.495,452600000.0
2009-11-27 16:41:00,78.495,78.57,78.485,78.55,455600000.0
2009-11-27 16:42:00,78.55,78.555,78.51,78.53,411600000.0
2009-11-27 16:43:00,78.53,78.54,78.505,78.54,493900000.0
2009-11-27 16:44:00,78.54,78.58,78.54,78.57,428000000.0
2009-11-27 16:45:00,78.56,78.56,78.495,78.525,311100000.0
2009-11-27 16:46:00,78.53,78.575,78.505,78.57,488200000.0
2009-11-27 16:47:00,78.57,78.58,78.515,78.54,560400000.0
2009-11-27 16:48:00,78.535,78.59,78.525,78.59,478600000.0
2009-11-27 16:49:00,78.585,78.595,78.535,78.585,301600000.0
2009-11-27 16:50:00,78.585,78.615,78.555,78.615,353800000.0
2009-11-27 16:51:00,78.61,78.685,78.605,78.65,357000000.0
2009-11-27 16:52:00,78.65,78.695,78.63,78.695,326300000.0
2009-11-27 16:53:00,78.695,78.71,78.67,78.68,308600000.0
2009-11-27 16:54:00,78.675,78.68,78.645,78.675,456700000.0
2009-11-27 16:55:00,78.665,78.675,78.635,78.635,419800000.0
2009-11-27 16:56:00,78.635,78.635,78.615,78.625,486400000.0
2009-11-27 16:57:00,78.625,78.65,78.605,78.625,359400000.0
2009-11-27 16:58:00,78.62,78.665,78.605,78.655,532400000.0
2009-11-27 16:59:00,78.655,78.67,78.635,78.645,372600000.0
2009-11-27 17:00:00,78.645,78.77,78.645,78.765,463000000.0
2009-11-27 17:01:00,78.765,78.875,78.765,78.87,391800000.0
2009-11-27 17:02:00,78.86,78.905,78.845,78.9,293800000.0
2009-11-27 17:03:00,78.9,78.935,78.845,78.87,427000000.0
2009-11-27 17:04:00,78.87,78.875,78.815,78.815,341400000.0
2009-11-27 17:05:00,78.815,78.825,78.795,78.795,449700000.0
2009-11-27 17:06:00,78.805,78.82,78.785,78.785,374400000.0
2009-11-27 17:07:00,78.785,78.785,78.745,78.755,443800000.0
2009-11-27 17:08:00,78.755,78.79,78.755,78.76,263600000.0
2009-11-27 17:09:00,78.75,78.76,78.74,78.755,166500000.0
2009-11-27 17:10:00,78.755,78.86,78.755,78.855,436700000.0
2009-11-27 17:11:00,78.855,78.92,78.845,78.865,398400000.0
2009-11-27 17:12:00,78.865,78.875,78.83,78.865,539800000.0
2009-11-27 17:13:00,78.84,78.875,78.82,78.875,446500000.0
2009-11-27 17:14:00,78.88,78.9,78.835,78.835,297500000.0
2009-11-27 17:15:00,78.84,78.875,78.835,78.845,399700000.0
2009-11-27 17:16:00,78.85,78.85,78.795,78.8,335200000.0
2009-11-27 17:17:00,78.805,78.82,78.785,78.815,330000000.0
2009-11-27 17:18:00,78.83,78.835,78.785,78.79,386200000.0
2009-11-27 17:19:00,78.79,78.825,78.775,78.795,361000000.0
2009-11-27 17:20:00,78.795,78.805,78.75,78.77,519600000.0
2009-11-27 17:21:00,78.77,78.805,78.765,78.795,305100000.0
2009-11-27 17:22:00,78.795,78.805,78.745,78.76,301300000.0
2009-11-27 17:23:00,78.75,78.76,78.72,78.72,404400000.0
2009-11-27 17:24:00,78.72,78.75,78.705,78.71,202000000.0
2009-11-27 17:25:00,78.71,78.71,78.68,78.695,218100000.0
2009-11-27 17:26:00,78.695,78.695,78.66,78.675,317400000.0
2009-11-27 17:27:00,78.675,78.675,78.65,78.665,339799999.0
2009-11-27 17:28:00,78.67,78.675,78.61,78.615,395400000.0
2009-11-27 17:29:00,78.615,78.615,78.575,78.595,381600000.0
2009-11-27 17:30:00,78.595,78.595,78.555,78.555,388000000.0
2009-11-27 17:31:00,78.56,78.595,78.545,78.595,538800000.0
2009-11-27 17:32:00,78.6,78.63,78.59,78.625,377500000.0
2009-11-27 17:33:00,78.625,78.65,78.61,78.65,302800000.0
2009-11-27 17:34:00,78.645,78.7,78.645,78.69,250100000.0
2009-11-27 17:35:00,78.685,78.775,78.685,78.755,258600000.0
2009-11-27 17:36:00,78.755,78.805,78.735,78.795,279600000.0
2009-11-27 17:37:00,78.8,78.81,78.785,78.805,329000000.0
2009-11-27 17:38:00,78.805,78.805,78.745,78.77,324500000.0
2009-11-27 17:39:00,78.77,78.77,78.72,78.745,204800000.0
2009-11-27 17:40:00,78.745,78.75,78.71,78.735,182900000.0
2009-11-27 17:41:00,78.735,78.815,78.735,78.79,342800000.0
2009-11-27 17:42:00,78.79,78.83,78.785,78.785,345000000.0
2009-11-27 17:43:00,78.79,78.825,78.77,78.825,348000000.0
2009-11-27 17:44:00,78.825,78.895,78.825,78.895,477600000.0
2009-11-27 17:45:00,78.895,78.905,78.845,78.87,601200000.0
2009-11-27 17:46:00,78.865,78.88,78.815,78.825,513600000.0
2009-11-27 17:47:00,78.82,78.825,78.795,78.805,326000000.0
2009-11-27 17:48:00,78.8,78.805,78.775,78.805,477600000.0
2009-11-27 17:49:00,78.805,78.83,78.785,78.79,325400000.0
2009-11-27 17:50:00,78.79,78.79,78.745,78.755,478200000.0
2009-11-27 17:51:00,78.755,78.805,78.745,78.765,468700000.0
2009-11-27 17:52:00,78.765,78.805,78.755,78.805,488800000.0
2009-11-27 17:53:00,78.805,78.855,78.79,78.855,351600000.0
2009-11-27 17:54:00,78.855,78.86,78.775,78.8,428600000.0
2009-11-27 17:55:00,78.795,78.795,78.74,78.785,449800000.0
2009-11-27 17:56:00,78.78,78.8,78.76,78.77,525700000.0
2009-11-27 17:57:00,78.77,78.77,78.705,78.705,452500000.0
2009-11-27 17:58:00,78.705,78.725,78.68,78.685,648400000.0
2009-11-27 17:59:00,78.685,78.79,78.675,78.78,626300000.0
2009-11-27 18:00:00,78.785,78.895,78.785,78.85,403600000.0
2009-11-27 18:01:00,78.855,78.87,78.845,78.87,280200000.0
2009-11-27 18:02:00,78.87,78.925,78.87,78.925,326399999.0
2009-11-27 18:03:00,78.925,78.925,78.885,78.885,460000000.0
2009-11-27 18:04:00,78.875,78.895,78.865,78.885,711300000.0
2009-11-27 18:05:00,78.88,78.94,78.875,78.93,530400000.0
2009-11-27 18:06:00,78.935,78.97,78.925,78.97,762000000.0
2009-11-27 18:07:00,78.955,78.98,78.94,78.965,395400000.0
2009-11-27 18:08:00,78.97,78.985,78.95,78.95,362600000.0
2009-11-27 18:09:00,78.95,78.95,78.915,78.925,742900001.0
2009-11-27 18:10:00,78.93,78.95,78.915,78.93,617700000.0
2009-11-27 18:11:00,78.93,78.96,78.925,78.945,699000000.0
2009-11-27 18:12:00,78.945,78.945,78.88,78.89,749300000.0
2009-11-27 18:13:00,78.89,78.89,78.83,78.885,587300000.0
2009-11-27 18:14:00,78.885,78.925,78.865,78.905,602799999.0
2009-11-27 18:15:00,78.905,78.915,78.88,78.895,872400000.0
2009-11-27 18:16:00,78.895,78.92,78.885,78.905,665099999.0
2009-11-27 18:17:00,78.905,78.935,78.9,78.92,568000000.0
2009-11-27 18:18:00,78.92,78.945,78.905,78.92,476000000.0
2009-11-27 18:19:00,78.92,78.925,78.88,78.885,480600000.0
2009-11-27 18:20:00,78.885,78.885,78.8,78.81,583700000.0
2009-11-27 18:21:00,78.81,78.84,78.805,78.825,331200000.0
2009-11-27 18:22:00,78.825,78.825,78.79,78.8,182400000.0
2009-11-27 18:23:00,78.795,78.795,78.74,78.75,535100000.0
2009-11-27 18:24:00,78.75,78.82,78.74,78.82,637100000.0
2009-11-27 18:25:00,78.825,78.835,78.81,78.825,328000000.0
2009-11-27 18:26:00,78.82,78.865,78.805,78.855,654800000.0
2009-11-27 18:27:00,78.855,78.885,78.85,78.875,509200000.0
2009-11-27 18:28:00,78.875,78.9,78.855,78.9,540800000.0
2009-11-27 18:29:00,78.905,78.905,78.855,78.865,529000000.0
2009-11-27 18:30:00,78.865,78.9,78.86,78.885,671800000.0
2009-11-27 18:31:00,78.89,78.895,78.855,78.855,333600000.0
2009-11-27 18:32:00,78.855,78.89,78.855,78.87,582800000.0
2009-11-27 18:33:00,78.875,78.92,78.875,78.895,406800000.0
2009-11-27 18:34:00,78.895,78.895,78.855,78.89,440200000.0
2009-11-27 18:35:00,78.9,78.925,78.89,78.925,555400000.0
2009-11-27 18:36:00,78.925,78.97,78.92,78.97,609500000.0
2009-11-27 18:37:00,78.975,78.98,78.845,78.885,578600001.0
2009-11-27 18:38:00,78.885,78.89,78.845,78.875,587700000.0
2009-11-27 18:39:00,78.875,78.895,78.855,78.875,551800000.0
2009-11-27 18:40:00,78.875,78.915,78.875,78.895,741200000.0
2009-11-27 18:41:00,78.9,78.96,78.9,78.95,671300000.0
2009-11-27 18:42:00,78.95,78.985,78.93,78.985,337000000.0
2009-11-27 18:43:00,78.985,78.985,78.945,78.95,473000000.0
2009-11-27 18:44:00,78.945,78.955,78.925,78.945,669200001.0
2009-11-27 18:45:00,78.945,78.975,78.945,78.965,404000000.0
2009-11-27 18:46:00,78.965,78.97,78.94,78.95,263200000.0
2009-11-27 18:47:00,78.95,78.965,78.945,78.96,276600000.0
2009-11-27 18:48:00,78.96,78.965,78.925,78.955,241000000.0
2009-11-27 18:49:00,78.955,78.955,78.93,78.94,353600000.0
2009-11-27 18:50:00,78.94,79.005,78.94,78.965,555500000.0
2009-11-27 18:51:00,78.965,78.975,78.95,78.955,441600000.0
2009-11-27 18:52:00,78.95,78.97,78.94,78.955,360000000.0
2009-11-27 18:53:00,78.945,78.965,78.945,78.945,368400000.0
2009-11-27 18:54:00,78.945,78.975,78.94,78.975,252200000.0
2009-11-27 18:55:00,78.98,78.98,78.93,78.94,800200000.0
2009-11-27 18:56:00,78.94,78.96,78.925,78.94,449200001.0
2009-11-27 18:57:00,78.945,78.975,78.94,78.97,504600000.0
2009-11-27 18:58:00,78.97,78.975,78.92,78.93,424600000.0
2009-11-27 18:59:00,78.93,78.94,78.92,78.94,181400000.0
2009-11-27 19:00:00,78.945,78.96,78.92,78.925,611400000.0
2009-11-27 19:01:00,78.925,78.94,78.915,78.915,214900000.0
2009-11-27 19:02:00,78.91,78.925,78.91,78.925,288400000.0
2009-11-27 19:03:00,78.925,78.925,78.88,78.9,444600000.0
2009-11-27 19:04:00,78.9,78.9,78.885,78.89,320400000.0
2009-11-27 19:05:00,78.885,78.885,78.85,78.85,209000000.0
2009-11-27 19:06:00,78.845,78.845,78.805,78.805,240400000.0
2009-11-27 19:07:00,78.805,78.815,78.785,78.795,379000001.0
2009-11-27 19:08:00,78.795,78.8,78.78,78.78,168800000.0
2009-11-27 19:09:00,78.785,78.79,78.76,78.77,415900000.0
2009-11-27 19:10:00,78.77,78.77,78.75,78.76,210900000.0
2009-11-27 19:11:00,78.76,78.795,78.76,78.785,188300000.0
2009-11-27 19:12:00,78.79,78.8,78.785,78.8,102700000.0
2009-11-27 19:13:00,78.795,78.8,78.775,78.795,233000000.0
2009-11-27 19:14:00,78.79,78.805,78.785,78.805,218700000.0
2009-11-27 19:15:00,78.8,78.8,78.785,78.785,151500000.0
2009-11-27 19:16:00,78.785,78.785,78.775,78.775,61900000.0
2009-11-27 19:17:00,78.775,78.775,78.715,78.715,419900000.0
2009-11-27 19:18:00,78.71,78.755,78.71,78.71,323400000.0
2009-11-27 19:19:00,78.71,78.71,78.69,78.69,208800000.0
2009-11-27 19:20:00,78.69,78.705,78.67,78.67,207200000.0
2009-11-27 19:21:00,78.67,78.685,78.655,78.66,91800000.0
2009-11-27 19:22:00,78.66,78.68,78.66,78.665,154300000.0
2009-11-27 19:23:00,78.665,78.67,78.63,78.635,156900000.0
2009-11-27 19:24:00,78.63,78.655,78.63,78.64,187700001.0
2009-11-27 19:25:00,78.635,78.64,78.62,78.62,174900000.0
2009-11-27 19:26:00,78.625,78.645,78.625,78.635,105200000.0
2009-11-27 19:27:00,78.635,78.635,78.6,78.6,207400000.0
2009-11-27 19:28:00,78.6,78.61,78.595,78.61,316400000.0
2009-11-27 19:29:00,78.61,78.62,78.605,78.605,102600000.0
2009-11-27 19:30:00,78.605,78.61,78.59,78.595,241900000.0
2009-11-27 19:31:00,78.6,78.635,78.6,78.635,203800000.0
2009-11-27 19:32:00,78.635,78.68,78.63,78.675,159800000.0
2009-11-27 19:33:00,78.67,78.68,78.665,78.68,96700000.0
2009-11-27 19:34:00,78.68,78.68,78.66,78.68,120300000.0
2009-11-27 19:35:00,78.68,78.705,78.68,78.705,146100000.0
2009-11-27 19:36:00,78.71,78.715,78.71,78.715,27000000.0
2009-11-27 19:37:00,78.71,78.725,78.71,78.725,148600000.0
2009-11-27 19:38:00,78.725,78.735,78.725,78.735,34100000.0
2009-11-27 19:39:00,78.735,78.74,78.715,78.715,190600000.0
2009-11-27 19:40:00,78.715,78.72,78.715,78.715,25700000.0
2009-11-27 19:41:00,78.715,78.725,78.705,78.71,107400000.0
2009-11-27 19:42:00,78.715,78.715,78.705,78.705,68200000.0
2009-11-27 19:43:00,78.705,78.705,78.69,78.69,29900000.0
2009-11-27 19:44:00,78.69,78.695,78.675,78.695,104900000.0
2009-11-27 19:45:00,78.695,78.75,78.695,78.735,302800000.0
2009-11-27 19:46:00,78.735,78.74,78.725,78.725,49400000.0
2009-11-27 19:47:00,78.725,78.77,78.725,78.77,245500000.0
2009-11-27 19:48:00,78.77,78.77,78.76,78.77,79500000.0
2009-11-27 19:49:00,78.765,78.77,78.755,78.77,267200000.0
2009-11-27 19:50:00,78.77,78.79,78.745,78.745,188300000.0
2009-11-27 19:51:00,78.75,78.75,78.715,78.735,117800000.0
2009-11-27 19:52:00,78.735,78.765,78.735,78.735,292500000.0
2009-11-27 19:53:00,78.735,78.745,78.715,78.73,131800000.0
2009-11-27 19:54:00,78.73,78.745,78.72,78.745,128000000.0
2009-11-27 19:55:00,78.735,78.735,78.695,78.695,165100000.0
2009-11-27 19:56:00,78.695,78.725,78.695,78.705,316100000.0
2009-11-27 19:57:00,78.705,78.735,78.705,78.72,302000000.0
2009-11-27 19:58:00,78.72,78.725,78.69,78.69,421700000.0
2009-11-27 19:59:00,78.69,78.695,78.645,78.645,397100000.0
2009-11-27 20:00:00,78.65,78.65,78.545,78.595,351900000.0
2009-11-27 20:01:00,78.595,78.635,78.595,78.61,198300000.0
2009-11-27 20:02:00,78.61,78.63,78.6,78.61,92900000.0
2009-11-27 20:03:00,78.625,78.625,78.595,78.605,256900000.0
2009-11-27 20:04:00,78.6,78.615,78.585,78.59,226800000.0
2009-11-27 20:05:00,78.59,78.615,78.575,78.615,185000000.0
2009-11-27 20:06:00,78.62,78.62,78.58,78.595,160300000.0
2009-11-27 20:07:00,78.585,78.615,78.585,78.605,140200000.0
2009-11-27 20:08:00,78.605,78.61,78.605,78.605,70600000.0
2009-11-27 20:09:00,78.605,78.605,78.585,78.59,41400000.0
2009-11-27 20:10:00,78.59,78.6,78.585,78.595,218400000.0
2009-11-27 20:11:00,78.595,78.6,78.575,78.595,102300000.0
2009-11-27 20:12:00,78.595,78.6,78.59,78.6,176700000.0
2009-11-27 20:13:00,78.6,78.625,78.6,78.61,162600000.0
2009-11-27 20:14:00,78.605,78.62,78.605,78.615,315300000.0
2009-11-27 20:15:00,78.615,78.625,78.61,78.62,157000000.0
2009-11-27 20:16:00,78.62,78.63,78.585,78.59,272900000.0
2009-11-27 20:17:00,78.585,78.63,78.58,78.58,248700000.0
2009-11-27 20:18:00,78.585,78.615,78.58,78.595,100300000.0
2009-11-27 20:19:00,78.6,78.63,78.6,78.61,281700000.0
2009-11-27 20:20:00,78.615,78.625,78.61,78.61,24800000.0
2009-11-27 20:21:00,78.615,78.63,78.615,78.625,120200000.0
2009-11-27 20:22:00,78.625,78.645,78.625,78.635,171599999.0
2009-11-27 20:23:00,78.645,78.645,78.575,78.595,148000000.0
2009-11-27 20:24:00,78.595,78.595,78.59,78.59,23500000.0
2009-11-27 20:25:00,78.576,78.578,78.514,78.547,150600000.0
2009-11-27 20:26:00,78.6,78.605,78.575,78.58,68300000.0
2009-11-27 20:27:00,78.58,78.62,78.58,78.615,134700000.0
2009-11-27 20:28:00,78.61,78.615,78.6,78.605,51400000.0
2009-11-27 20:29:00,78.61,78.61,78.6,78.6,13800000.0
2009-11-27 20:30:00,78.595,78.6,78.575,78.575,77400000.0
2009-11-27 20:31:00,78.575,78.585,78.565,78.575,195900000.0
2009-11-27 20:32:00,78.575,78.575,78.54,78.55,145000000.0
2009-11-27 20:33:00,78.555,78.585,78.55,78.585,241800000.0
2009-11-27 20:34:00,78.585,78.585,78.575,78.58,131500000.0
2009-11-27 20:35:00,78.58,78.58,78.57,78.57,37600000.0
2009-11-27 20:36:00,78.575,78.595,78.555,78.57,78800000.0
2009-11-27 20:37:00,78.57,78.575,78.555,78.57,128300000.0
2009-11-27 20:38:00,78.57,78.605,78.57,78.59,179400000.0
2009-11-27 20:39:00,78.59,78.59,78.57,78.57,72100000.0
2009-11-27 20:40:00,78.57,78.575,78.57,78.575,45000000.0
2009-11-27 20:41:00,78.575,78.575,78.545,78.56,73700000.0
2009-11-27 20:42:00,78.56,78.565,78.56,78.565,44300000.0
2009-11-27 20:43:00,78.565,78.57,78.565,78.57,97800000.0
2009-11-27 20:44:00,78.565,78.565,78.55,78.55,42200000.0
2009-11-27 20:45:00,78.55,78.57,78.545,78.57,104400000.0
2009-11-27 20:46:00,78.57,78.57,78.565,78.565,45800000.0
2009-11-27 20:47:00,78.565,78.575,78.565,78.575,20800000.0
2009-11-27 20:48:00,78.536,78.545,78.472,78.472,48300000.0
2009-11-27 20:49:00,78.575,78.575,78.575,78.575,28100000.0
2009-11-27 20:50:00,78.575,78.575,78.56,78.565,93000000.0
2009-11-27 20:51:00,78.565,78.595,78.565,78.585,142000000.0
2009-11-27 20:52:00,78.59,78.59,78.585,78.59,49900000.0
2009-11-27 20:53:00,78.595,78.68,78.59,78.675,99300000.0
2009-11-27 20:54:00,78.675,78.675,78.585,78.61,101600000.0
2009-11-27 20:55:00,78.61,78.61,78.59,78.59,28100000.0
2009-11-27 20:56:00,78.595,78.595,78.585,78.585,35500000.0
2009-11-27 20:57:00,78.585,78.615,78.585,78.615,70900000.0
2009-11-27 20:58:00,78.615,78.635,78.58,78.58,104600000.0
2009-11-27 20:59:00,78.575,78.61,78.575,78.61,38000000.0
2009-11-27 21:00:00,78.605,78.61,78.585,78.59,109000000.0
2009-11-27 21:01:00,78.59,78.605,78.57,78.605,192500000.0
2009-11-27 21:02:00,78.61,78.63,78.605,78.625,94600000.0
2009-11-27 21:03:00,78.63,78.645,78.625,78.63,69400000.0
2009-11-27 21:04:00,78.63,78.635,78.6,78.6,123700000.0
2009-11-27 21:05:00,78.6,78.6,78.575,78.585,128200000.0
2009-11-27 21:06:00,78.59,78.6,78.59,78.59,56500000.0
2009-11-27 21:07:00,78.59,78.615,78.585,78.61,130700000.0
2009-11-27 21:08:00,78.61,78.61,78.595,78.605,60100000.0
2009-11-27 21:09:00,78.605,78.62,78.605,78.615,51600000.0
2009-11-27 21:10:00,78.615,78.615,78.615,78.615,6300000.0
2009-11-27 21:11:00,78.61,78.61,78.61,78.61,3300000.0
2009-11-27 21:12:00,78.61,78.615,78.61,78.615,11700000.0
2009-11-27 21:13:00,78.615,78.635,78.605,78.615,73200000.0
2009-11-27 21:14:00,78.62,78.635,78.615,78.625,86800000.0
2009-11-27 21:15:00,78.62,78.62,78.62,78.62,13200000.0
2009-11-27 21:16:00,78.62,78.625,78.6,78.6,75300000.0
2009-11-27 21:17:00,78.605,78.605,78.6,78.605,11700000.0
2009-11-27 21:18:00,78.605,78.615,78.605,78.61,18100000.0
2009-11-27 21:19:00,78.615,78.62,78.61,78.615,26600000.0
2009-11-27 21:20:00,78.615,78.615,78.6,78.6,81000000.0
2009-11-27 21:21:00,78.6,78.61,78.6,78.61,81000000.0
2009-11-27 21:22:00,78.61,78.61,78.605,78.61,32700000.0
2009-11-27 21:23:00,78.585,78.598,78.542,78.585,93800000.0
2009-11-27 21:24:00,78.605,78.605,78.595,78.595,31800000.0
2009-11-27 21:25:00,78.595,78.595,78.54,78.545,105400000.0
2009-11-27 21:26:00,78.55,78.575,78.55,78.575,57100000.0
2009-11-27 21:27:00,78.57,78.575,78.565,78.57,20600000.0
2009-11-27 21:28:00,78.565,78.565,78.56,78.56,5200000.0
2009-11-27 21:29:00,78.56,78.56,78.555,78.56,17900000.0
2009-11-27 21:30:00,78.565,78.565,78.565,78.565,13400000.0
2009-11-27 21:31:00,78.565,78.57,78.56,78.56,23700000.0
2009-11-27 21:32:00,78.56,78.565,78.56,78.565,14400000.0
2009-11-27 21:33:00,78.57,78.59,78.57,78.59,14800000.0
2009-11-27 21:34:00,78.585,78.585,78.58,78.58,53700000.0
2009-11-27 21:35:00,78.58,78.58,78.565,78.57,44500000.0
2009-11-27 21:36:00,78.57,78.57,78.56,78.56,6300000.0
2009-11-27 21:37:00,78.56,78.56,78.56,78.56,5000000.0
2009-11-27 21:38:00,78.555,78.56,78.555,78.56,19400000.0
2009-11-27 21:39:00,78.56,78.565,78.555,78.56,92700000.0
2009-11-27 21:40:00,78.555,78.555,78.555,78.555,13800000.0
2009-11-27 21:41:00,78.555,78.555,78.55,78.55,17600000.0
2009-11-27 21:42:00,78.555,78.575,78.555,78.56,14900000.0
2009-11-27 21:43:00,78.56,78.565,78.56,78.565,11800000.0
2009-11-27 21:44:00,78.56,78.565,78.56,78.565,20900000.0
2009-11-27 21:45:00,78.56,78.56,78.56,78.56,13400000.0
2009-11-27 21:46:00,78.56,78.565,78.56,78.565,14400000.0
2009-11-27 21:47:00,78.565,78.565,78.565,78.565,2000000.0
2009-11-27 21:48:00,78.56,78.565,78.555,78.565,16800000.0
2009-11-27 21:49:00,78.575,78.575,78.575,78.575,6600000.0
2009-11-27 21:50:00,78.575,78.595,78.57,78.595,137900000.0
2009-11-27 21:51:00,78.595,78.595,78.59,78.59,34300000.0
2009-11-27 21:52:00,78.59,78.59,78.585,78.585,114900000.0
2009-11-27 21:53:00,78.595,78.595,78.585,78.59,31800000.0
2009-11-27 21:54:00,78.59,78.595,78.59,78.595,12900000.0
2009-11-27 21:55:00,78.59,78.59,78.59,78.59,4300000.0
2009-11-27 21:56:00,78.595,78.595,78.575,78.575,53800000.0
2009-11-27 21:57:00,78.575,78.59,78.575,78.58,48400000.0
2009-11-27 21:58:00,78.575,78.585,78.575,78.585,31200000.0
2009-11-27 21:59:00,78.585,78.605,78.585,78.605,107200000.0
2009-11-27 22:00:00,78.605,78.61,78.605,78.61,24700000.0
2009-11-27 22:01:00,78.61,78.61,78.57,78.585,35200000.0
2009-11-27 22:02:00,78.575,78.585,78.575,78.575,28500000.0
2009-11-27 22:03:00,78.595,78.605,78.555,78.585,90500000.0
2009-11-27 22:04:00,78.59,78.635,78.54,78.54,101500000.0
2009-11-27 22:05:00,78.54,78.575,78.535,78.54,68600000.0
2009-11-27 22:06:00,78.525,78.545,78.515,78.545,123100000.0
2009-11-27 22:07:00,78.545,78.55,78.54,78.55,24800000.0
2009-11-27 22:08:00,78.55,78.555,78.545,78.555,23200000.0
2009-11-27 22:09:00,78.555,78.555,78.515,78.515,31900000.0
2009-11-27 22:10:00,78.51,78.535,78.51,78.53,46700000.0
2009-11-27 22:11:00,78.525,78.525,78.505,78.505,23400000.0
2009-11-27 22:12:00,78.51,78.51,78.51,78.51,4000000.0
2009-11-27 22:13:00,78.52,78.52,78.505,78.51,56600000.0
2009-11-27 22:14:00,78.515,78.515,78.51,78.51,6000000.0
2009-11-27 22:15:00,78.515,78.53,78.515,78.53,23300000.0
2009-11-27 22:16:00,78.53,78.555,78.53,78.545,59800000.0
2009-11-27 22:17:00,78.55,78.555,78.545,78.545,10300000.0
2009-11-27 22:18:00,78.545,78.555,78.54,78.555,32300000.0
2009-11-27 22:19:00,78.56,78.57,78.53,78.545,56600000.0
2009-11-27 22:20:00,78.555,78.555,78.53,78.53,33300000.0
2009-11-27 22:21:00,78.53,78.53,78.53,78.53,10900000.0
2009-11-27 22:22:00,78.53,78.53,78.515,78.52,40000000.0
2009-11-27 22:23:00,78.525,78.525,78.52,78.52,23800000.0
2009-11-27 22:24:00,78.525,78.525,78.52,78.52,16400000.0
2009-11-27 22:25:00,78.52,78.52,78.5,78.51,27600000.0
2009-11-27 22:26:00,78.51,78.53,78.51,78.53,41300000.0
2009-11-27 22:27:00,78.53,78.58,78.53,78.57,44500000.0
2009-11-27 22:28:00,78.555,78.575,78.55,78.565,66500000.0
2009-11-27 22:29:00,78.565,78.575,78.565,78.57,17500000.0
2009-11-27 22:30:00,78.57,78.575,78.57,78.57,10200000.0
2009-11-27 22:31:00,78.57,78.595,78.57,78.59,48900000.0
2009-11-27 22:32:00,78.585,78.595,78.585,78.59,48100000.0
2009-11-27 22:33:00,78.59,78.61,78.565,78.565,132100000.0
2009-11-27 22:34:00,78.565,78.565,78.54,78.54,44600000.0
2009-11-27 22:35:00,78.545,78.545,78.545,78.545,1000000.0
2009-11-27 22:36:00,78.545,78.545,78.545,78.545,1000000.0
2009-11-27 22:37:00,78.545,78.545,78.515,78.525,26300000.0
2009-11-27 22:38:00,78.515,78.515,78.485,78.495,86300000.0
2009-11-27 22:39:00,78.505,78.505,78.495,78.505,71200000.0
2009-11-27 22:40:00,78.505,78.535,78.505,78.515,119600000.0
2009-11-27 22:41:00,78.515,78.535,78.495,78.535,107200000.0
2009-11-27 22:42:00,78.535,78.535,78.52,78.525,17800000.0
2009-11-27 22:43:00,78.52,78.52,78.52,78.52,5300000.0
2009-11-27 22:44:00,78.52,78.52,78.48,78.51,99100000.0
2009-11-27 22:45:00,78.505,78.505,78.495,78.505,32900000.0
2009-11-27 22:46:00,78.505,78.505,78.49,78.49,31800000.0
2009-11-27 22:47:00,78.5,78.505,78.465,78.465,55400000.0
2009-11-27 22:48:00,78.465,78.465,78.455,78.455,34700000.0
2009-11-27 22:49:00,78.46,78.46,78.46,78.46,26600000.0
2009-11-27 22:50:00,78.46,78.53,78.46,78.515,76400000.0
2009-11-27 22:51:00,78.51,78.52,78.49,78.495,40900000.0
2009-11-27 22:52:00,78.495,78.495,78.49,78.49,24800000.0
2009-11-27 22:53:00,78.495,78.495,78.49,78.49,7400000.0
2009-11-27 22:54:00,78.485,78.495,78.485,78.485,36000000.0
2009-11-27 22:55:00,78.485,78.5,78.475,78.495,37000000.0
2009-11-27 22:56:00,78.5,78.5,78.5,78.5,2000000.0
2009-11-27 22:57:00,78.5,78.5,78.5,78.5,4300000.0
2009-11-27 22:58:00,78.5,78.525,78.495,78.525,10000000.0
2009-11-27 22:59:00,78.525,78.545,78.525,78.535,46200000.0
2009-11-27 23:00:00,78.535,78.55,78.485,78.485,27600000.0
2009-11-27 23:01:00,78.495,78.495,78.465,78.475,39300000.0
2009-11-27 23:02:00,78.475,78.495,78.455,78.465,22500000.0
2009-11-27 23:03:00,78.465,78.47,78.46,78.47,8800000.0
2009-11-27 23:04:00,78.47,78.47,78.46,78.465,9000000.0
2009-11-27 23:05:00,78.47,78.47,78.45,78.45,21600000.0
2009-11-27 23:06:00,78.455,78.455,78.425,78.435,21200000.0
2009-11-27 23:07:00,78.435,78.45,78.435,78.44,7400000.0
2009-11-27 23:08:00,78.43,78.43,78.43,78.43,3200000.0
2009-11-27 23:09:00,78.44,78.45,78.435,78.44,8000000.0
2009-11-27 23:10:00,78.435,78.46,78.425,78.46,10800000.0
2009-11-27 23:11:00,78.465,78.48,78.465,78.48,38000000.0
2009-11-27 23:12:00,78.485,78.485,78.465,78.465,5000000.0
2009-11-27 23:13:00,78.465,78.47,78.465,78.47,2000000.0
2009-11-27 23:14:00,78.465,78.465,78.425,78.45,82300000.0
2009-11-27 23:15:00,78.445,78.455,78.435,78.435,20300000.0
2009-11-27 23:16:00,78.43,78.45,78.41,78.415,28300000.0
2009-11-27 23:17:00,78.41,78.415,78.375,78.375,107400000.0
2009-11-27 23:18:00,78.375,78.38,78.33,78.35,108100000.0
2009-11-27 23:19:00,78.335,78.385,78.335,78.37,51300000.0
2009-11-27 23:20:00,78.37,78.38,78.36,78.375,45000000.0
2009-11-27 23:21:00,78.375,78.375,78.375,78.375,20200000.0
2009-11-27 23:22:00,78.375,78.4,78.37,78.39,62600000.0
2009-11-27 23:23:00,78.395,78.4,78.385,78.4,21000000.0
2009-11-27 23:24:00,78.39,78.4,78.39,78.39,16000000.0
2009-11-27 23:25:00,78.4,78.4,78.385,78.395,13000000.0
2009-11-27 23:26:00,78.39,78.395,78.38,78.39,20000000.0
2009-11-27 23:27:00,78.395,78.4,78.385,78.385,31400000.0
2009-11-27 23:28:00,78.39,78.4,78.39,78.395,13200000.0
2009-11-27 23:29:00,78.415,78.415,78.41,78.415,14000000.0
2009-11-27 23:30:00,78.41,78.425,78.405,78.415,32500000.0
2009-11-27 23:31:00,78.41,78.415,78.405,78.41,12000000.0
2009-11-27 23:32:00,78.41,78.415,78.39,78.41,24100000.0
2009-11-27 23:33:00,78.405,78.41,78.37,78.38,24200000.0
2009-11-27 23:34:00,78.4,78.41,78.37,78.405,17000000.0
2009-11-27 23:35:00,78.39,78.405,78.355,78.355,17000000.0
2009-11-27 23:36:00,78.36,78.36,78.355,78.355,13000000.0
2009-11-27 23:37:00,78.355,78.36,78.335,78.34,26000000.0
2009-11-27 23:38:00,78.335,78.355,78.335,78.35,10600000.0
2009-11-27 23:39:00,78.35,78.35,78.31,78.315,28000000.0
2009-11-27 23:40:00,78.315,78.32,78.315,78.315,10000000.0
2009-11-27 23:41:00,78.315,78.32,78.31,78.31,13800000.0
2009-11-27 23:42:00,78.3,78.305,78.295,78.295,34000000.0
2009-11-27 23:43:00,78.3,78.3,78.295,78.3,7200000.0
2009-11-27 23:44:00,78.31,78.33,78.3,78.3,28600000.0
2009-11-27 23:45:00,78.31,78.335,78.3,78.33,41600000.0
2009-11-27 23:46:00,78.32,78.33,78.295,78.3,34000000.0
2009-11-27 23:47:00,78.3,78.31,78.29,78.31,23600000.0
2009-11-27 23:48:00,78.305,78.385,78.3,78.375,36200000.0
2009-11-27 23:49:00,78.38,78.395,78.295,78.37,55400000.0
2009-11-27 23:50:00,78.36,78.42,78.345,78.37,66100000.0
2009-11-27 23:51:00,78.4,78.405,78.255,78.295,59600000.0
2009-11-27 23:52:00,78.285,78.325,78.285,78.325,32600000.0
2009-11-27 23:53:00,78.33,78.33,78.29,78.29,22000000.0
2009-11-27 23:54:00,78.285,78.365,78.285,78.33,17400000.0
2009-11-27 23:55:00,78.335,78.335,78.33,78.33,6000000.0
2009-11-27 23:56:00,78.33,78.33,78.32,78.325,15000000.0
2009-11-27 23:57:00,78.285,78.295,78.28,78.295,25000000.0
2009-11-27 23:58:00,78.29,78.335,78.29,78.335,21000000.0
2009-11-27 23:59:00,78.285,78.4,78.285,78.395,11300000.0
2009-11-30 00:00:00,79.05,79.135,79.03,79.07,40000000.0
2009-11-30 00:01:00,79.065,79.225,79.065,79.195,34000000.0
2009-11-30 00:02:00,79.195,79.255,79.195,79.25,28200000.0
2009-11-30 00:03:00,79.255,79.3,79.205,79.295,43800000.0
2009-11-30 00:04:00,79.295,79.31,79.27,79.27,33200000.0
2009-11-30 00:05:00,79.305,79.405,79.305,79.405,83200000.0
2009-11-30 00:06:00,79.405,79.405,79.36,79.385,67200000.0
2009-11-30 00:07:00,79.385,79.4,79.385,79.4,74000000.0
2009-11-30 00:08:00,79.405,79.405,79.405,79.405,4800000.0
2009-11-30 00:09:00,79.405,79.435,79.405,79.43,55000000.0
2009-11-30 00:10:00,79.43,79.5,79.43,79.475,164400000.0
2009-11-30 00:11:00,79.475,79.505,79.385,79.45,134600000.0
2009-11-30 00:12:00,79.45,79.45,79.335,79.335,79200000.0
2009-11-30 00:13:00,79.35,79.35,79.275,79.275,43200000.0
2009-11-30 00:14:00,79.315,79.315,79.245,79.25,62600000.0
2009-11-30 00:15:00,79.25,79.265,79.22,79.265,57900000.0
2009-11-30 00:16:00,79.255,79.28,79.195,79.205,91600000.0
2009-11-30 00:17:00,79.205,79.205,79.2,79.205,76400000.0
2009-11-30 00:18:00,79.195,79.2,79.175,79.195,69600000.0
2009-11-30 00:19:00,79.185,79.195,79.13,79.17,108400000.0
2009-11-30 00:20:00,79.135,79.17,79.075,79.085,112200000.0
2009-11-30 00:21:00,79.07,79.07,79.045,79.05,46400000.0
2009-11-30 00:22:00,79.045,79.045,78.865,78.905,107300000.0
2009-11-30 00:23:00,78.885,78.885,78.78,78.8,240200000.0
2009-11-30 00:24:00,78.805,78.835,78.77,78.82,164600000.0
2009-11-30 00:25:00,78.82,79.03,78.82,78.995,182400000.0
2009-11-30 00:26:00,78.995,79.285,78.995,79.245,130100000.0
2009-11-30 00:27:00,79.245,79.345,79.24,79.285,175400000.0
2009-11-30 00:28:00,79.275,79.28,78.985,79.055,134000000.0
2009-11-30 00:29:00,79.06,79.06,79.06,79.06,1000000.0
2009-11-30 00:30:00,79.06,79.06,79.03,79.045,61000000.0
2009-11-30 00:31:00,79.035,79.055,79.025,79.025,50400000.0
2009-11-30 00:32:00,79.04,79.07,79.025,79.05,36300000.0
2009-11-30 00:33:00,79.06,79.095,79.05,79.085,18000000.0
2009-11-30 00:34:00,79.08,79.09,79.08,79.08,9000000.0
2009-11-30 00:35:00,79.08,79.085,79.05,79.05,16400000.0
2009-11-30 00:36:00,79.05,79.065,79.03,79.035,25800000.0
2009-11-30 00:37:00,79.03,79.04,79.03,79.04,8000000.0
2009-11-30 00:38:00,79.06,79.07,79.03,79.045,44200000.0
2009-11-30 00:39:00,79.05,79.05,79.04,79.04,11000000.0
2009-11-30 00:40:00,79.035,79.05,78.995,78.995,27000000.0
2009-11-30 00:41:00,78.995,79.035,78.99,79.005,40000000.0
2009-11-30 00:42:00,79.01,79.01,78.98,78.98,19000000.0
2009-11-30 00:43:00,78.97,78.97,78.945,78.96,24000000.0
2009-11-30 00:44:00,78.96,78.985,78.955,78.985,28400000.0
2009-11-30 00:45:00,78.98,79.0,78.98,79.0,13000000.0
2009-11-30 00:46:00,78.985,78.985,78.935,78.935,75400000.0
2009-11-30 00:47:00,78.94,79.025,78.935,78.995,63800000.0
2009-11-30 00:48:00,78.99,79.005,78.965,78.975,75400000.0
2009-11-30 00:49:00,78.975,79.035,78.965,79.03,21600000.0
2009-11-30 00:50:00,79.02,79.03,78.935,78.935,41600000.0
2009-11-30 00:51:00,78.945,78.955,78.945,78.945,4000000.0
2009-11-30 00:52:00,78.96,78.99,78.925,78.925,72800000.0
2009-11-30 00:53:00,78.915,78.925,78.885,78.91,21000000.0
2009-11-30 00:54:00,78.915,78.955,78.915,78.95,38800000.0
2009-11-30 00:55:00,78.94,78.95,78.89,78.895,23200000.0
2009-11-30 00:56:00,78.895,78.895,78.855,78.86,62800000.0
2009-11-30 00:57:00,78.86,78.895,78.855,78.875,33600000.0
2009-11-30 00:58:00,78.88,78.935,78.88,78.935,55400000.0
2009-11-30 00:59:00,78.935,78.945,78.91,78.945,36000000.0
2009-11-30 01:00:00,78.945,78.955,78.89,78.92,156000000.0
2009-11-30 01:01:00,78.92,78.97,78.91,78.935,188000000.0
2009-11-30 01:02:00,78.94,78.96,78.93,78.95,32800000.0
2009-11-30 01:03:00,78.95,78.96,78.93,78.945,38400000.0
2009-11-30 01:04:00,78.945,79.015,78.945,79.01,37600000.0
2009-11-30 01:05:00,79.015,79.125,78.995,79.125,129000000.0
2009-11-30 01:06:00,79.125,79.165,79.125,79.125,88600000.0
2009-11-30 01:07:00,79.125,79.14,79.075,79.115,108900000.0
2009-11-30 01:08:00,79.105,79.105,79.085,79.085,49400000.0
2009-11-30 01:09:00,79.085,79.095,78.975,78.975,127300000.0
2009-11-30 01:10:00,78.975,78.975,78.945,78.96,58700000.0
2009-11-30 01:11:00,78.97,78.98,78.8,78.8,79400000.0
2009-11-30 01:12:00,78.8,78.945,78.765,78.905,184700000.0
2009-11-30 01:13:00,78.905,78.92,78.89,78.91,77900000.0
2009-11-30 01:14:00,78.915,78.945,78.915,78.935,111300000.0
2009-11-30 01:15:00,78.97,78.995,78.935,78.955,187500000.0
2009-11-30 01:16:00,78.955,78.975,78.905,78.905,73700000.0
2009-11-30 01:17:00,78.905,78.935,78.855,78.935,178000000.0
2009-11-30 01:18:00,78.935,78.995,78.93,78.995,142700000.0
2009-11-30 01:19:00,78.995,79.0,78.95,78.965,93000000.0
2009-11-30 01:20:00,78.97,78.97,78.935,78.965,289000000.0
2009-11-30 01:21:00,78.97,78.98,78.94,78.96,372700000.0
2009-11-30 01:22:00,78.95,78.97,78.94,78.94,388800000.0
2009-11-30 01:23:00,78.93,78.93,78.875,78.905,517300000.0
2009-11-30 01:24:00,78.91,78.915,78.9,78.91,143600000.0
2009-11-30 01:25:00,78.91,78.935,78.905,78.935,168400000.0
2009-11-30 01:26:00,78.93,78.93,78.865,78.865,205800000.0
2009-11-30 01:27:00,78.86,78.89,78.815,78.88,392099999.0
2009-11-30 01:28:00,78.885,78.935,78.845,78.89,428000000.0
2009-11-30 01:29:00,78.895,78.96,78.895,78.955,217000000.0
2009-11-30 01:30:00,78.95,79.0,78.945,78.97,110400000.0
2009-11-30 01:31:00,78.985,79.025,78.985,79.02,138200000.0
2009-11-30 01:32:00,79.015,79.04,78.95,79.035,167000000.0
2009-11-30 01:33:00,79.04,79.075,79.035,79.075,49000000.0
2009-11-30 01:34:00,79.075,79.075,79.075,79.075,17000000.0
2009-11-30 01:35:00,79.065,79.08,79.045,79.055,75200000.0
2009-11-30 01:36:00,79.05,79.055,79.005,79.03,112000000.0
2009-11-30 01:37:00,79.03,79.045,79.015,79.03,290600000.0
2009-11-30 01:38:00,79.035,79.035,79.01,79.02,122700000.0
2009-11-30 01:39:00,79.025,79.045,79.01,79.01,93700000.0
2009-11-30 01:40:00,79.02,79.03,79.02,79.02,40200000.0
2009-11-30 01:41:00,79.02,79.115,79.015,79.105,159900000.0
2009-11-30 01:42:00,79.11,79.15,79.11,79.15,76800000.0
2009-11-30 01:43:00,79.155,79.18,79.14,79.16,123400000.0
2009-11-30 01:44:00,79.175,79.175,79.115,79.135,60000000.0
2009-11-30 01:45:00,79.15,79.15,79.09,79.115,118400000.0
2009-11-30 01:46:00,79.115,79.115,79.11,79.11,29800000.0
2009-11-30 01:47:00,79.11,79.11,79.05,79.05,98000000.0
2009-11-30 01:48:00,79.05,79.105,79.05,79.105,36000000.0
2009-11-30 01:49:00,79.11,79.11,79.075,79.075,133100000.0
2009-11-30 01:50:00,79.075,79.1,79.075,79.08,63200000.0
2009-11-30 01:51:00,79.08,79.1,79.08,79.095,106400000.0
2009-11-30 01:52:00,79.095,79.12,79.095,79.095,113600000.0
2009-11-30 01:53:00,79.095,79.11,79.085,79.09,73600000.0
2009-11-30 01:54:00,79.095,79.105,79.08,79.105,124700000.0
2009-11-30 01:55:00,79.105,79.115,79.06,79.065,151200000.0
2009-11-30 01:56:00,79.065,79.11,79.06,79.08,245600000.0
2009-11-30 01:57:00,79.07,79.075,79.055,79.055,65800000.0
2009-11-30 01:58:00,79.055,79.055,79.015,79.02,88200000.0
2009-11-30 01:59:00,79.015,79.02,79.01,79.01,21000000.0
2009-11-30 02:00:00,79.005,79.025,78.985,78.99,163200000.0
2009-11-30 02:01:00,78.99,78.995,78.92,78.95,252000000.0
2009-11-30 02:02:00,78.95,79.045,78.95,79.03,209100000.0
2009-11-30 02:03:00,79.03,79.035,78.98,78.98,137800000.0
2009-11-30 02:04:00,78.98,78.995,78.955,78.975,139200000.0
2009-11-30 02:05:00,78.975,78.995,78.965,78.965,156400000.0
2009-11-30 02:06:00,78.96,78.96,78.875,78.905,281500000.0
2009-11-30 02:07:00,78.905,78.93,78.885,78.915,238300000.0
2009-11-30 02:08:00,78.925,78.955,78.905,78.915,241800000.0
2009-11-30 02:09:00,78.915,78.985,78.91,78.955,220100000.0
2009-11-30 02:10:00,78.955,78.995,78.955,78.975,246700000.0
2009-11-30 02:11:00,78.955,78.985,78.945,78.97,77800000.0
2009-11-30 02:12:00,78.975,79.01,78.975,78.995,65300000.0
2009-11-30 02:13:00,78.995,79.0,78.945,78.945,118600000.0
2009-11-30 02:14:00,78.945,78.975,78.945,78.975,89600000.0
2009-11-30 02:15:00,78.97,79.0,78.925,78.925,182200000.0
2009-11-30 02:16:00,78.92,78.96,78.895,78.91,127600000.0
2009-11-30 02:17:00,78.905,78.93,78.89,78.93,213100000.0
2009-11-30 02:18:00,78.935,78.935,78.915,78.935,110700000.0
2009-11-30 02:19:00,78.935,79.005,78.935,79.005,259300000.0
2009-11-30 02:20:00,79.005,79.08,78.99,79.075,168600000.0
2009-11-30 02:21:00,79.08,79.105,79.0,79.02,145000000.0
2009-11-30 02:22:00,79.015,79.045,78.955,78.99,225400000.0
2009-11-30 02:23:00,78.99,79.01,78.955,78.99,203900000.0
2009-11-30 02:24:00,78.98,79.015,78.945,79.005,227500000.0
2009-11-30 02:25:00,79.01,79.08,79.005,79.08,187400000.0
2009-11-30 02:26:00,79.08,79.095,79.06,79.065,173900000.0
2009-11-30 02:27:00,79.065,79.075,79.06,79.075,57600000.0
2009-11-30 02:28:00,79.075,79.08,79.05,79.05,91600000.0
2009-11-30 02:29:00,79.05,79.06,79.025,79.025,132400000.0
2009-11-30 02:30:00,79.025,79.03,78.95,78.965,290100000.0
2009-11-30 02:31:00,78.965,78.98,78.96,78.98,67000000.0
2009-11-30 02:32:00,78.98,79.045,78.975,79.035,90600000.0
2009-11-30 02:33:00,79.035,79.09,79.03,79.075,128800000.0
2009-11-30 02:34:00,79.08,79.1,79.08,79.095,24100000.0
2009-11-30 02:35:00,79.1,79.15,79.065,79.065,209800000.0
2009-11-30 02:36:00,79.06,79.085,79.06,79.085,36300000.0
2009-11-30 02:37:00,79.1,79.125,79.08,79.12,109700000.0
2009-11-30 02:38:00,79.115,79.115,79.095,79.11,91300000.0
2009-11-30 02:39:00,79.11,79.11,79.075,79.08,139400000.0
2009-11-30 02:40:00,79.085,79.09,79.07,79.07,109000000.0
2009-11-30 02:41:00,79.07,79.08,79.06,79.07,150900002.0
2009-11-30 02:42:00,79.08,79.11,79.075,79.09,227300001.0
2009-11-30 02:43:00,79.085,79.105,79.075,79.075,78800000.0
2009-11-30 02:44:00,79.08,79.095,79.075,79.085,139900001.0
2009-11-30 02:45:00,79.085,79.085,79.025,79.03,248200000.0
2009-11-30 02:46:00,79.035,79.045,79.025,79.04,185400000.0
2009-11-30 02:47:00,79.04,79.075,79.035,79.075,116200000.0
2009-11-30 02:48:00,79.075,79.08,79.075,79.08,76000000.0
2009-11-30 02:49:00,79.085,79.095,79.08,79.08,132000000.0
2009-11-30 02:50:00,79.085,79.085,79.055,79.06,80800000.0
2009-11-30 02:51:00,79.065,79.155,79.065,79.155,298900001.0
2009-11-30 02:52:00,79.155,79.22,79.155,79.215,273900000.0
2009-11-30 02:53:00,79.215,79.23,79.19,79.22,134500000.0
2009-11-30 02:54:00,79.225,79.295,79.21,79.285,367300000.0
2009-11-30 02:55:00,79.31,79.38,79.3,79.335,400600000.0
2009-11-30 02:56:00,79.33,79.365,79.31,79.345,200000000.0
2009-11-30 02:57:00,79.35,79.415,79.34,79.385,201900000.0
2009-11-30 02:58:00,79.385,79.41,79.37,79.395,248100000.0
2009-11-30 02:59:00,79.4,79.4,79.345,79.36,305699999.0
2009-11-30 03:00:00,79.36,79.45,79.355,79.435,217300000.0
2009-11-30 03:01:00,79.44,79.48,79.43,79.445,352500000.0
2009-11-30 03:02:00,79.445,79.515,79.44,79.495,363100000.0
2009-11-30 03:03:00,79.495,79.495,79.45,79.46,380600000.0
2009-11-30 03:04:00,79.455,79.455,79.395,79.395,213600000.0
2009-11-30 03:05:00,79.395,79.425,79.395,79.415,653200000.0
2009-11-30 03:06:00,79.41,79.46,79.39,79.44,715400000.0
2009-11-30 03:07:00,79.45,79.465,79.435,79.445,588899999.0
2009-11-30 03:08:00,79.445,79.445,79.39,79.4,697000000.0
2009-11-30 03:09:00,79.395,79.42,79.375,79.41,605000000.0
2009-11-30 03:10:00,79.4,79.435,79.38,79.415,241000000.0
2009-11-30 03:11:00,79.415,79.42,79.39,79.41,380500000.0
2009-11-30 03:12:00,79.41,79.43,79.405,79.42,237100000.0
2009-11-30 03:13:00,79.42,79.47,79.42,79.455,287300000.0
2009-11-30 03:14:00,79.465,79.51,79.46,79.495,184900000.0
2009-11-30 03:15:00,79.495,79.575,79.495,79.565,334400000.0
2009-11-30 03:16:00,79.555,79.59,79.55,79.575,186800000.0
2009-11-30 03:17:00,79.575,79.59,79.535,79.575,216000000.0
2009-11-30 03:18:00,79.58,79.625,79.58,79.615,233600000.0
2009-11-30 03:19:00,79.615,79.615,79.585,79.605,225000000.0
2009-11-30 03:20:00,79.605,79.615,79.525,79.525,414400000.0
2009-11-30 03:21:00,79.525,79.575,79.515,79.575,278100000.0
2009-11-30 03:22:00,79.565,79.625,79.565,79.595,194400000.0
2009-11-30 03:23:00,79.595,79.595,79.535,79.54,241800000.0
2009-11-30 03:24:00,79.535,79.54,79.48,79.48,178300000.0
2009-11-30 03:25:00,79.48,79.52,79.46,79.46,177800000.0
2009-11-30 03:26:00,79.455,79.505,79.435,79.495,336100000.0
2009-11-30 03:27:00,79.5,79.525,79.475,79.495,412600000.0
2009-11-30 03:28:00,79.49,79.555,79.48,79.545,194400000.0
2009-11-30 03:29:00,79.555,79.615,79.545,79.595,220800000.0
2009-11-30 03:30:00,79.61,79.645,79.6,79.615,369600000.0
2009-11-30 03:31:00,79.615,79.635,79.6,79.63,320800000.0
2009-11-30 03:32:00,79.63,79.665,79.63,79.635,297800000.0
2009-11-30 03:33:00,79.635,79.66,79.625,79.645,367600000.0
2009-11-30 03:34:00,79.64,79.655,79.625,79.625,197600000.0
2009-11-30 03:35:00,79.625,79.645,79.62,79.635,350900000.0
2009-11-30 03:36:00,79.635,79.635,79.565,79.61,232000000.0
2009-11-30 03:37:00,79.61,79.625,79.595,79.615,223500000.0
2009-11-30 03:38:00,79.615,79.65,79.605,79.63,189800000.0
2009-11-30 03:39:00,79.63,79.63,79.58,79.595,167400000.0
2009-11-30 03:40:00,79.595,79.615,79.59,79.61,188000000.0
2009-11-30 03:41:00,79.61,79.61,79.595,79.6,52100000.0
2009-11-30 03:42:00,79.595,79.61,79.57,79.585,186600000.0
2009-11-30 03:43:00,79.585,79.595,79.57,79.57,214900001.0
2009-11-30 03:44:00,79.57,79.575,79.535,79.575,308200000.0
2009-11-30 03:45:00,79.575,79.575,79.505,79.515,325900000.0
2009-11-30 03:46:00,79.515,79.535,79.505,79.525,215500000.0
2009-11-30 03:47:00,79.525,79.535,79.505,79.525,257900000.0
2009-11-30 03:48:00,79.525,79.525,79.475,79.485,237900000.0
2009-11-30 03:49:00,79.485,79.49,79.455,79.455,302000000.0
2009-11-30 03:50:00,79.455,79.485,79.43,79.455,576200000.0
2009-11-30 03:51:00,79.46,79.515,79.455,79.515,319200000.0
2009-11-30 03:52:00,79.515,79.52,79.49,79.495,184900000.0
2009-11-30 03:53:00,79.495,79.525,79.495,79.52,186000000.0
2009-11-30 03:54:00,79.525,79.57,79.525,79.565,184900000.0
2009-11-30 03:55:00,79.565,79.575,79.52,79.535,244899999.0
2009-11-30 03:56:00,79.535,79.54,79.525,79.54,121600000.0
2009-11-30 03:57:00,79.54,79.54,79.525,79.54,73200000.0
2009-11-30 03:58:00,79.54,79.565,79.53,79.565,255100000.0
2009-11-30 03:59:00,79.575,79.595,79.55,79.55,185600000.0
2009-11-30 04:00:00,79.545,79.575,79.54,79.56,431400000.0
2009-11-30 04:01:00,79.56,79.565,79.515,79.53,353300000.0
2009-11-30 04:02:00,79.525,79.545,79.49,79.5,349800000.0
2009-11-30 04:03:00,79.5,79.5,79.475,79.48,367800000.0
2009-11-30 04:04:00,79.475,79.48,79.455,79.47,758000001.0
2009-11-30 04:05:00,79.47,79.475,79.455,79.455,299300000.0
2009-11-30 04:06:00,79.455,79.475,79.455,79.475,339900001.0
2009-11-30 04:07:00,79.475,79.495,79.47,79.495,215300000.0
2009-11-30 04:08:00,79.495,79.495,79.425,79.445,235699999.0
2009-11-30 04:09:00,79.445,79.46,79.425,79.455,159800000.0
2009-11-30 04:10:00,79.455,79.47,79.455,79.455,71400000.0
2009-11-30 04:11:00,79.455,79.475,79.455,79.46,69000000.0
2009-11-30 04:12:00,79.465,79.515,79.465,79.505,74600000.0
2009-11-30 04:13:00,79.505,79.515,79.5,79.5,79400000.0
2009-11-30 04:14:00,79.495,79.5,79.465,79.465,390900000.0
2009-11-30 04:15:00,79.465,79.49,79.46,79.475,363100000.0
2009-11-30 04:16:00,79.475,79.485,79.44,79.45,226000000.0
2009-11-30 04:17:00,79.45,79.45,79.43,79.43,72800000.0
2009-11-30 04:18:00,79.43,79.445,79.43,79.435,84000000.0
2009-11-30 04:19:00,79.435,79.45,79.43,79.445,103600000.0
2009-11-30 04:20:00,79.45,79.485,79.45,79.485,101600000.0
2009-11-30 04:21:00,79.49,79.52,79.49,79.51,83200000.0
2009-11-30 04:22:00,79.51,79.52,79.495,79.505,147600000.0
2009-11-30 04:23:00,79.505,79.51,79.475,79.485,187000000.0
2009-11-30 04:24:00,79.48,79.51,79.48,79.495,105800001.0
2009-11-30 04:25:00,79.495,79.495,79.475,79.475,74600000.0
2009-11-30 04:26:00,79.475,79.49,79.45,79.455,176399999.0
2009-11-30 04:27:00,79.455,79.46,79.435,79.455,234800000.0
2009-11-30 04:28:00,79.45,79.475,79.45,79.465,145500000.0
2009-11-30 04:29:00,79.46,79.475,79.455,79.47,102600000.0
2009-11-30 04:30:00,79.47,79.485,79.465,79.475,99400000.0
2009-11-30 04:31:00,79.485,79.51,79.48,79.51,123500000.0
2009-11-30 04:32:00,79.505,79.515,79.46,79.46,330200000.0
2009-11-30 04:33:00,79.46,79.48,79.44,79.44,299400000.0
2009-11-30 04:34:00,79.44,79.495,79.42,79.48,261400000.0
2009-11-30 04:35:00,79.48,79.485,79.4,79.41,257000000.0
2009-11-30 04:36:00,79.41,79.425,79.41,79.415,76900000.0
2009-11-30 04:37:00,79.415,79.495,79.415,79.485,178300000.0
2009-11-30 04:38:00,79.48,79.49,79.445,79.49,390600000.0
2009-11-30 04:39:00,79.49,79.515,79.46,79.51,198600000.0
2009-11-30 04:40:00,79.51,79.535,79.5,79.5,205400000.0
2009-11-30 04:41:00,79.505,79.525,79.465,79.525,223000000.0
2009-11-30 04:42:00,79.53,79.535,79.5,79.525,271000000.0
2009-11-30 04:43:00,79.515,79.55,79.515,79.54,197100000.0
2009-11-30 04:44:00,79.545,79.56,79.535,79.56,145800000.0
2009-11-30 04:45:00,79.56,79.56,79.55,79.55,58600000.0
2009-11-30 04:46:00,79.555,79.555,79.545,79.555,121000000.0
2009-11-30 04:47:00,79.555,79.575,79.55,79.55,109000000.0
2009-11-30 04:48:00,79.555,79.59,79.55,79.58,102600000.0
2009-11-30 04:49:00,79.58,79.59,79.57,79.59,140000000.0
2009-11-30 04:50:00,79.59,79.59,79.585,79.59,40000000.0
2009-11-30 04:51:00,79.59,79.595,79.585,79.595,53600000.0
2009-11-30 04:52:00,79.6,79.61,79.585,79.595,158400000.0
2009-11-30 04:53:00,79.59,79.595,79.585,79.59,188800000.0
2009-11-30 04:54:00,79.595,79.605,79.585,79.595,98699999.0
2009-11-30 04:55:00,79.6,79.605,79.6,79.605,8000000.0
2009-11-30 04:56:00,79.605,79.605,79.6,79.6,78400000.0
2009-11-30 04:57:00,79.595,79.6,79.585,79.585,118400000.0
2009-11-30 04:58:00,79.585,79.585,79.555,79.555,195500000.0
2009-11-30 04:59:00,79.56,79.585,79.56,79.585,145600000.0
2009-11-30 05:00:00,79.58,79.585,79.57,79.575,60100000.0
2009-11-30 05:01:00,79.56,79.655,79.555,79.64,194800000.0
2009-11-30 05:02:00,79.645,79.66,79.64,79.64,58800000.0
2009-11-30 05:03:00,79.64,79.65,79.625,79.625,112000000.0
2009-11-30 05:04:00,79.63,79.645,79.61,79.625,263100000.0
2009-11-30 05:05:00,79.62,79.65,79.615,79.615,196200000.0
2009-11-30 05:06:00,79.615,79.615,79.585,79.59,146300000.0
2009-11-30 05:07:00,79.59,79.595,79.58,79.595,76600000.0
2009-11-30 05:08:00,79.595,79.61,79.59,79.605,272200000.0
2009-11-30 05:09:00,79.6,79.62,79.595,79.62,63200000.0
2009-11-30 05:10:00,79.615,79.625,79.57,79.575,195600000.0
2009-11-30 05:11:00,79.57,79.585,79.57,79.58,183800000.0
2009-11-30 05:12:00,79.58,79.58,79.495,79.515,395100000.0
2009-11-30 05:13:00,79.515,79.515,79.49,79.5,254100000.0
2009-11-30 05:14:00,79.5,79.52,79.49,79.505,197000000.0
2009-11-30 05:15:00,79.515,79.53,79.51,79.51,234800000.0
2009-11-30 05:16:00,79.515,79.52,79.47,79.47,390200000.0
2009-11-30 05:17:00,79.47,79.485,79.44,79.445,371200000.0
2009-11-30 05:18:00,79.445,79.475,79.435,79.46,327700001.0
2009-11-30 05:19:00,79.455,79.455,79.43,79.44,257400001.0
2009-11-30 05:20:00,79.44,79.44,79.435,79.44,73000000.0
2009-11-30 05:21:00,79.445,79.465,79.445,79.45,118900000.0
2009-11-30 05:22:00,79.455,79.47,79.45,79.465,94800000.0
2009-11-30 05:23:00,79.46,79.465,79.45,79.455,56800000.0
2009-11-30 05:24:00,79.46,79.47,79.445,79.45,110000000.0
2009-11-30 05:25:00,79.45,79.465,79.435,79.445,129000000.0
2009-11-30 05:26:00,79.44,79.445,79.425,79.425,81400000.0
2009-11-30 05:27:00,79.425,79.445,79.415,79.44,127500000.0
2009-11-30 05:28:00,79.44,79.465,79.435,79.465,238699999.0
2009-11-30 05:29:00,79.47,79.475,79.47,79.475,127200000.0
2009-11-30 05:30:00,79.475,79.555,79.475,79.55,242600000.0
2009-11-30 05:31:00,79.55,79.58,79.55,79.58,168200000.0
2009-11-30 05:32:00,79.58,79.585,79.56,79.56,93400000.0
2009-11-30 05:33:00,79.56,79.59,79.56,79.585,63400000.0
2009-11-30 05:34:00,79.58,79.585,79.565,79.565,47300000.0
2009-11-30 05:35:00,79.565,79.565,79.53,79.535,93800000.0
2009-11-30 05:36:00,79.535,79.54,79.51,79.51,142400000.0
2009-11-30 05:37:00,79.515,79.535,79.515,79.535,55200000.0
2009-11-30 05:38:00,79.535,79.56,79.525,79.56,121200000.0
2009-11-30 05:39:00,79.555,79.555,79.53,79.55,173600000.0
2009-11-30 05:40:00,79.545,79.585,79.535,79.585,284300000.0
2009-11-30 05:41:00,79.59,79.59,79.58,79.58,58600000.0
2009-11-30 05:42:00,79.58,79.605,79.58,79.595,50600000.0
2009-11-30 05:43:00,79.605,79.64,79.605,79.61,127600000.0
2009-11-30 05:44:00,79.605,79.605,79.59,79.59,153000000.0
2009-11-30 05:45:00,79.585,79.65,79.575,79.635,316400000.0
2009-11-30 05:46:00,79.635,79.635,79.61,79.62,72200000.0
2009-11-30 05:47:00,79.62,79.64,79.62,79.64,80800000.0
2009-11-30 05:48:00,79.64,79.655,79.64,79.645,84600000.0
2009-11-30 05:49:00,79.645,79.645,79.61,79.61,127699999.0
2009-11-30 05:50:00,79.605,79.615,79.6,79.61,40800000.0
2009-11-30 05:51:00,79.605,79.615,79.605,79.615,24800000.0
2009-11-30 05:52:00,79.61,79.61,79.605,79.61,23200000.0
2009-11-30 05:53:00,79.61,79.61,79.595,79.595,102400000.0
2009-11-30 05:54:00,79.585,79.61,79.57,79.59,274600002.0
2009-11-30 05:55:00,79.595,79.61,79.59,79.61,372500000.0
2009-11-30 05:56:00,79.61,79.61,79.59,79.595,93600000.0
2009-11-30 05:57:00,79.595,79.61,79.565,79.565,279700000.0
2009-11-30 05:58:00,79.565,79.57,79.535,79.545,377400000.0
2009-11-30 05:59:00,79.545,79.56,79.54,79.54,224700000.0
2009-11-30 06:00:00,79.535,79.57,79.53,79.56,169100000.0
2009-11-30 06:01:00,79.56,79.585,79.54,79.585,300500000.0
2009-11-30 06:02:00,79.585,79.61,79.56,79.595,192000000.0
2009-11-30 06:03:00,79.595,79.62,79.595,79.62,174599999.0
2009-11-30 06:04:00,79.62,79.64,79.59,79.605,249200000.0
2009-11-30 06:05:00,79.605,79.675,79.605,79.665,159400000.0
2009-11-30 06:06:00,79.67,79.68,79.645,79.655,223500000.0
2009-11-30 06:07:00,79.65,79.65,79.605,79.605,152000000.0
2009-11-30 06:08:00,79.6,79.605,79.575,79.575,192500000.0
2009-11-30 06:09:00,79.58,79.58,79.57,79.57,116400000.0
2009-11-30 06:10:00,79.565,79.57,79.535,79.54,142600000.0
2009-11-30 06:11:00,79.54,79.585,79.535,79.545,245800000.0
2009-11-30 06:12:00,79.545,79.58,79.545,79.55,168700000.0
2009-11-30 06:13:00,79.55,79.56,79.525,79.54,194600000.0
2009-11-30 06:14:00,79.54,79.555,79.535,79.54,124800000.0
2009-11-30 06:15:00,79.54,79.555,79.54,79.555,81000000.0
2009-11-30 06:16:00,79.56,79.58,79.56,79.58,54400000.0
2009-11-30 06:17:00,79.58,79.6,79.58,79.595,55600000.0
2009-11-30 06:18:00,79.59,79.6,79.58,79.6,135200000.0
2009-11-30 06:19:00,79.595,79.6,79.59,79.595,56800000.0
2009-11-30 06:20:00,79.595,79.595,79.595,79.595,52800000.0
2009-11-30 06:21:00,79.595,79.61,79.585,79.585,150400000.0
2009-11-30 06:22:00,79.58,79.605,79.565,79.585,173100000.0
2009-11-30 06:23:00,79.595,79.605,79.59,79.595,152800000.0
2009-11-30 06:24:00,79.6,79.6,79.565,79.565,145200000.0
2009-11-30 06:25:00,79.57,79.575,79.55,79.565,96400000.0
2009-11-30 06:26:00,79.565,79.575,79.565,79.57,92800000.0
2009-11-30 06:27:00,79.56,79.575,79.555,79.575,53900000.0
2009-11-30 06:28:00,79.575,79.575,79.51,79.515,192800000.0
2009-11-30 06:29:00,79.515,79.525,79.465,79.485,156600000.0
2009-11-30 06:30:00,79.485,79.54,79.485,79.505,219900000.0
2009-11-30 06:31:00,79.5,79.5,79.45,79.45,293300001.0
2009-11-30 06:32:00,79.445,79.46,79.415,79.415,323399999.0
2009-11-30 06:33:00,79.405,79.42,79.35,79.42,592600001.0
2009-11-30 06:34:00,79.42,79.43,79.395,79.405,198800000.0
2009-11-30 06:35:00,79.4,79.45,79.4,79.45,200000000.0
2009-11-30 06:36:00,79.455,79.465,79.41,79.41,290400000.0
2009-11-30 06:37:00,79.41,79.44,79.41,79.44,100500000.0
2009-11-30 06:38:00,79.44,79.485,79.435,79.45,362100000.0
2009-11-30 06:39:00,79.45,79.46,79.445,79.445,94200000.0
2009-11-30 06:40:00,79.44,79.445,79.37,79.38,262400000.0
2009-11-30 06:41:00,79.375,79.38,79.35,79.355,182000000.0
2009-11-30 06:42:00,79.355,79.355,79.335,79.34,262200000.0
2009-11-30 06:43:00,79.335,79.335,79.26,79.265,277900000.0
2009-11-30 06:44:00,79.265,79.265,79.235,79.235,328000000.0
2009-11-30 06:45:00,79.235,79.26,79.21,79.255,282700000.0
2009-11-30 06:46:00,79.255,79.265,79.23,79.23,271600000.0
2009-11-30 06:47:00,79.235,79.25,79.23,79.24,321800001.0
2009-11-30 06:48:00,79.24,79.3,79.24,79.29,199900000.0
2009-11-30 06:49:00,79.295,79.305,79.295,79.3,53400000.0
2009-11-30 06:50:00,79.3,79.305,79.29,79.305,64900000.0
2009-11-30 06:51:00,79.305,79.305,79.265,79.29,73600000.0
2009-11-30 06:52:00,79.29,79.3,79.285,79.3,118400000.0
2009-11-30 06:53:00,79.3,79.315,79.295,79.31,90400000.0
2009-11-30 06:54:00,79.315,79.325,79.31,79.325,22600000.0
2009-11-30 06:55:00,79.325,79.33,79.3,79.3,92800000.0
2009-11-30 06:56:00,79.3,79.305,79.28,79.3,124800000.0
2009-11-30 06:57:00,79.3,79.31,79.255,79.255,303800000.0
2009-11-30 06:58:00,79.255,79.29,79.245,79.28,154400000.0
2009-11-30 06:59:00,79.28,79.28,79.21,79.215,188400000.0
2009-11-30 07:00:00,79.215,79.255,79.21,79.255,182400000.0
2009-11-30 07:01:00,79.26,79.275,79.25,79.27,163600000.0
2009-11-30 07:02:00,79.27,79.28,79.255,79.27,107200000.0
2009-11-30 07:03:00,79.275,79.31,79.27,79.31,100000000.0
2009-11-30 07:04:00,79.315,79.34,79.305,79.33,255200000.0
2009-11-30 07:05:00,79.33,79.355,79.33,79.345,196800000.0
2009-11-30 07:06:00,79.345,79.38,79.345,79.37,191200000.0
2009-11-30 07:07:00,79.37,79.39,79.35,79.35,111500000.0
2009-11-30 07:08:00,79.345,79.345,79.17,79.18,420800001.0
2009-11-30 07:09:00,79.18,79.29,79.155,79.29,486000000.0
2009-11-30 07:10:00,79.29,79.325,79.21,79.265,408600001.0
2009-11-30 07:11:00,79.265,79.265,79.195,79.2,258800000.0
2009-11-30 07:12:00,79.195,79.23,79.165,79.185,351700000.0
2009-11-30 07:13:00,79.185,79.205,79.14,79.195,223800000.0
2009-11-30 07:14:00,79.2,79.225,79.175,79.18,238300000.0
2009-11-30 07:15:00,79.175,79.19,79.145,79.145,174800000.0
2009-11-30 07:16:00,79.15,79.15,79.025,79.035,295100000.0
2009-11-30 07:17:00,79.035,79.035,78.92,78.925,358900000.0
2009-11-30 07:18:00,78.925,79.01,78.925,79.01,356400000.0
2009-11-30 07:19:00,79.015,79.015,78.99,79.0,270500000.0
2009-11-30 07:20:00,79.0,79.0,78.885,78.915,511899999.0
2009-11-30 07:21:00,78.92,78.935,78.9,78.91,207000000.0
2009-11-30 07:22:00,78.91,78.915,78.855,78.855,368600000.0
2009-11-30 07:23:00,78.855,78.855,78.78,78.78,289300000.0
2009-11-30 07:24:00,78.775,78.845,78.74,78.845,464700000.0
2009-11-30 07:25:00,78.845,78.91,78.84,78.91,337100000.0
2009-11-30 07:26:00,78.91,78.95,78.89,78.92,313800000.0
2009-11-30 07:27:00,78.915,78.92,78.89,78.895,281900000.0
2009-11-30 07:28:00,78.895,78.905,78.865,78.865,113300000.0
2009-11-30 07:29:00,78.87,78.925,78.83,78.88,346100000.0
2009-11-30 07:30:00,78.88,78.89,78.795,78.8,359700000.0
2009-11-30 07:31:00,78.8,78.8,78.69,78.715,371200000.0
2009-11-30 07:32:00,78.715,78.82,78.695,78.82,219400000.0
2009-11-30 07:33:00,78.82,78.825,78.775,78.785,105100000.0
2009-11-30 07:34:00,78.78,78.87,78.78,78.84,306500000.0
2009-11-30 07:35:00,78.84,78.84,78.765,78.77,174200000.0
2009-11-30 07:36:00,78.765,78.775,78.72,78.75,208800000.0
2009-11-30 07:37:00,78.75,78.765,78.725,78.74,265500000.0
2009-11-30 07:38:00,78.745,78.795,78.74,78.785,178700000.0
2009-11-30 07:39:00,78.785,78.815,78.77,78.79,120100000.0
2009-11-30 07:40:00,78.795,78.795,78.77,78.78,238800000.0
2009-11-30 07:41:00,78.78,78.835,78.775,78.825,230500002.0
2009-11-30 07:42:00,78.82,78.915,78.82,78.9,202000000.0
2009-11-30 07:43:00,78.9,79.01,78.9,79.01,376000000.0
2009-11-30 07:44:00,79.01,79.01,78.945,78.945,535200000.0
2009-11-30 07:45:00,78.945,78.945,78.9,78.915,463599999.0
2009-11-30 07:46:00,78.915,78.915,78.885,78.905,746900000.0
2009-11-30 07:47:00,78.905,78.985,78.905,78.985,204000000.0
2009-11-30 07:48:00,78.98,79.07,78.98,79.07,224800000.0
2009-11-30 07:49:00,79.07,79.08,79.035,79.06,295400000.0
2009-11-30 07:50:00,79.06,79.065,79.035,79.04,446500000.0
2009-11-30 07:51:00,79.045,79.05,79.005,79.005,246700000.0
2009-11-30 07:52:00,79.015,79.045,79.0,79.01,214400000.0
2009-11-30 07:53:00,79.005,79.005,78.955,78.97,579200000.0
2009-11-30 07:54:00,78.975,79.025,78.975,78.985,505800000.0
2009-11-30 07:55:00,78.985,78.995,78.96,78.97,638599999.0
2009-11-30 07:56:00,78.975,78.975,78.935,78.945,313800000.0
2009-11-30 07:57:00,78.945,78.955,78.925,78.95,270600000.0
2009-11-30 07:58:00,78.955,78.985,78.955,78.975,137800000.0
2009-11-30 07:59:00,78.975,78.98,78.935,78.94,183300000.0
2009-11-30 08:00:00,78.935,78.955,78.905,78.91,271300000.0
2009-11-30 08:01:00,78.91,78.965,78.88,78.945,392700000.0
2009-11-30 08:02:00,78.94,78.955,78.91,78.91,580600001.0
2009-11-30 08:03:00,78.91,78.98,78.905,78.965,297100000.0
2009-11-30 08:04:00,78.96,79.0,78.955,78.99,230100000.0
2009-11-30 08:05:00,78.985,79.03,78.945,79.015,229000000.0
2009-11-30 08:06:00,79.01,79.02,79.0,79.0,68000000.0
2009-11-30 08:07:00,79.005,79.025,78.995,79.025,142900000.0
2009-11-30 08:08:00,79.02,79.05,79.02,79.05,127300000.0
2009-11-30 08:09:00,79.05,79.05,79.035,79.04,81600000.0
2009-11-30 08:10:00,79.04,79.065,79.04,79.04,156200001.0
2009-11-30 08:11:00,79.05,79.05,79.02,79.045,136400000.0
2009-11-30 08:12:00,79.035,79.035,79.025,79.025,78600000.0
2009-11-30 08:13:00,79.02,79.06,79.02,79.04,154600000.0
2009-11-30 08:14:00,79.035,79.145,79.035,79.14,228100000.0
2009-11-30 08:15:00,79.15,79.165,79.11,79.135,233600000.0
2009-11-30 08:16:00,79.14,79.18,79.135,79.15,246400000.0
2009-11-30 08:17:00,79.145,79.185,79.145,79.175,313300000.0
2009-11-30 08:18:00,79.175,79.175,79.145,79.15,233200000.0
2009-11-30 08:19:00,79.15,79.15,79.105,79.105,194400000.0
2009-11-30 08:20:00,79.105,79.105,79.065,79.065,174600000.0
2009-11-30 08:21:00,79.065,79.085,79.005,79.06,316200000.0
2009-11-30 08:22:00,79.055,79.06,79.035,79.04,105100000.0
2009-11-30 08:23:00,79.04,79.04,79.01,79.015,523200000.0
2009-11-30 08:24:00,79.015,79.025,79.015,79.02,285400000.0
2009-11-30 08:25:00,79.02,79.035,79.015,79.03,438600000.0
2009-11-30 08:26:00,79.035,79.085,79.025,79.06,244500000.0
2009-11-30 08:27:00,79.06,79.065,79.045,79.065,162500000.0
2009-11-30 08:28:00,79.06,79.09,79.055,79.055,217200000.0
2009-11-30 08:29:00,79.055,79.07,79.045,79.06,382100000.0
2009-11-30 08:30:00,79.06,79.12,79.055,79.12,331900000.0
2009-11-30 08:31:00,79.115,79.125,79.085,79.09,318500000.0
2009-11-30 08:32:00,79.085,79.11,79.085,79.11,59300000.0
2009-11-30 08:33:00,79.11,79.155,79.11,79.145,157100000.0
2009-11-30 08:34:00,79.145,79.155,79.105,79.135,394500000.0
2009-11-30 08:35:00,79.135,79.17,79.135,79.17,151400000.0
2009-11-30 08:36:00,79.17,79.185,79.14,79.16,326800000.0
2009-11-30 08:37:00,79.16,79.175,79.16,79.16,146700000.0
2009-11-30 08:38:00,79.16,79.165,79.13,79.13,124100000.0
2009-11-30 08:39:00,79.14,79.14,79.135,79.135,9600000.0
2009-11-30 08:40:00,79.13,79.15,79.11,79.13,166900000.0
2009-11-30 08:41:00,79.125,79.135,79.115,79.135,143200000.0
2009-11-30 08:42:00,79.135,79.14,79.135,79.135,48000000.0
2009-11-30 08:43:00,79.135,79.135,79.13,79.13,28900000.0
2009-11-30 08:44:00,79.135,79.14,79.13,79.14,92200000.0
2009-11-30 08:45:00,79.135,79.17,79.135,79.145,186800001.0
2009-11-30 08:46:00,79.145,79.155,79.13,79.145,124900000.0
2009-11-30 08:47:00,79.15,79.165,79.115,79.115,145400000.0
2009-11-30 08:48:00,79.115,79.125,79.1,79.11,161900000.0
2009-11-30 08:49:00,79.105,79.105,79.085,79.09,133200000.0
2009-11-30 08:50:00,79.09,79.115,79.09,79.115,65000000.0
2009-11-30 08:51:00,79.12,79.125,79.1,79.1,138200000.0
2009-11-30 08:52:00,79.105,79.105,79.075,79.085,85600000.0
2009-11-30 08:53:00,79.085,79.095,79.075,79.075,94400000.0
2009-11-30 08:54:00,79.075,79.1,79.075,79.08,196200000.0
2009-11-30 08:55:00,79.08,79.08,79.025,79.035,279400001.0
2009-11-30 08:56:00,79.035,79.05,78.95,78.955,526000000.0
2009-11-30 08:57:00,78.955,78.955,78.92,78.92,426200000.0
2009-11-30 08:58:00,78.92,78.935,78.9,78.91,237600000.0
2009-11-30 08:59:00,78.91,78.945,78.88,78.945,160800000.0
2009-11-30 09:00:00,78.945,78.96,78.935,78.935,211400000.0
2009-11-30 09:01:00,78.935,78.995,78.935,78.99,282300000.0
2009-11-30 09:02:00,78.99,79.005,78.975,78.995,172800000.0
2009-11-30 09:03:00,78.995,79.025,78.99,79.025,145000000.0
2009-11-30 09:04:00,79.03,79.04,79.015,79.02,176900000.0
2009-11-30 09:05:00,79.02,79.115,79.02,79.11,390400000.0
2009-11-30 09:06:00,79.11,79.18,79.11,79.18,97400000.0
2009-11-30 09:07:00,79.18,79.18,79.14,79.15,153200000.0
2009-11-30 09:08:00,79.15,79.155,79.13,79.135,268100000.0
2009-11-30 09:09:00,79.135,79.135,79.11,79.115,82300000.0
2009-11-30 09:10:00,79.11,79.135,79.04,79.045,462400001.0
2009-11-30 09:11:00,79.045,79.06,79.03,79.035,250900000.0
2009-11-30 09:12:00,79.03,79.04,79.025,79.035,187700000.0
2009-11-30 09:13:00,79.035,79.04,79.015,79.035,296099999.0
2009-11-30 09:14:00,79.04,79.04,78.97,78.98,448700000.0
2009-11-30 09:15:00,78.985,79.03,78.985,79.03,281700000.0
2009-11-30 09:16:00,79.03,79.035,79.01,79.01,429500000.0
2009-11-30 09:17:00,79.01,79.02,78.975,78.975,315000000.0
2009-11-30 09:18:00,78.975,79.005,78.975,78.98,522299999.0
2009-11-30 09:19:00,78.98,78.98,78.94,78.98,169800000.0
2009-11-30 09:20:00,78.98,79.015,78.98,79.005,126800000.0
2009-11-30 09:21:00,79.005,79.03,79.0,79.015,243300000.0
2009-11-30 09:22:00,79.015,79.03,79.0,79.01,102400000.0
2009-11-30 09:23:00,79.01,79.035,78.99,79.035,379700000.0
2009-11-30 09:24:00,79.04,79.07,79.03,79.07,250000000.0
2009-11-30 09:25:00,79.075,79.14,79.075,79.1,428000000.0
2009-11-30 09:26:00,79.105,79.105,79.08,79.095,182200001.0
2009-11-30 09:27:00,79.095,79.125,79.095,79.12,217600000.0
2009-11-30 09:28:00,79.12,79.12,79.065,79.085,213100000.0
2009-11-30 09:29:00,79.095,79.125,79.09,79.12,152800000.0
2009-11-30 09:30:00,79.12,79.195,79.115,79.175,351000000.0
2009-11-30 09:31:00,79.17,79.185,79.145,79.15,261400000.0
2009-11-30 09:32:00,79.155,79.155,79.135,79.145,187500000.0
2009-11-30 09:33:00,79.145,79.165,79.105,79.105,281400001.0
2009-11-30 09:34:00,79.105,79.12,79.095,79.12,129700000.0
2009-11-30 09:35:00,79.12,79.17,79.12,79.165,340200000.0
2009-11-30 09:36:00,79.165,79.21,79.165,79.205,248900000.0
2009-11-30 09:37:00,79.205,79.235,79.205,79.23,382700000.0
2009-11-30 09:38:00,79.23,79.24,79.215,79.225,382499999.0
2009-11-30 09:39:00,79.225,79.225,79.19,79.195,169700000.0
2009-11-30 09:40:00,79.195,79.22,79.19,79.215,418299997.0
2009-11-30 09:41:00,79.21,79.225,79.205,79.225,366099999.0
2009-11-30 09:42:00,79.215,79.235,79.215,79.235,301900002.0
2009-11-30 09:43:00,79.235,79.285,79.235,79.275,517899998.0
2009-11-30 09:44:00,79.275,79.285,79.26,79.27,481200001.0
2009-11-30 09:45:00,79.27,79.275,79.23,79.235,301900002.0
2009-11-30 09:46:00,79.23,79.26,79.215,79.25,517899999.0
2009-11-30 09:47:00,79.25,79.255,79.245,79.245,79300000.0
2009-11-30 09:48:00,79.24,79.24,79.18,79.195,491000001.0
2009-11-30 09:49:00,79.2,79.2,79.17,79.195,217500000.0
2009-11-30 09:50:00,79.19,79.195,79.16,79.165,316000000.0
2009-11-30 09:51:00,79.16,79.185,79.155,79.185,501200000.0
2009-11-30 09:52:00,79.185,79.185,79.145,79.145,452400000.0
2009-11-30 09:53:00,79.145,79.15,79.085,79.09,802000000.0
2009-11-30 09:54:00,79.09,79.125,79.085,79.105,582200000.0
2009-11-30 09:55:00,79.105,79.105,79.01,79.01,485100001.0
2009-11-30 09:56:00,79.005,79.06,79.005,79.055,516800000.0
2009-11-30 09:57:00,79.055,79.085,79.045,79.045,481800001.0
2009-11-30 09:58:00,79.045,79.07,79.04,79.06,409300000.0
2009-11-30 09:59:00,79.065,79.075,79.06,79.07,221900000.0
2009-11-30 10:00:00,79.07,79.07,78.995,79.015,473100000.0
2009-11-30 10:01:00,79.015,79.015,78.955,78.96,531600001.0
2009-11-30 10:02:00,78.96,78.96,78.925,78.94,387900000.0
2009-11-30 10:03:00,78.94,79.02,78.94,79.02,319500000.0
2009-11-30 10:04:00,79.015,79.055,79.005,79.025,569100002.0
2009-11-30 10:05:00,79.03,79.065,79.03,79.05,674200007.0
2009-11-30 10:06:00,79.05,79.055,79.035,79.05,314500002.0
2009-11-30 10:07:00,79.05,79.055,79.005,79.005,329899999.0
2009-11-30 10:08:00,79.005,79.005,78.97,78.975,845700001.0
2009-11-30 10:09:00,78.975,78.975,78.9,78.9,809200000.0
2009-11-30 10:10:00,78.9,78.935,78.9,78.925,500600000.0
2009-11-30 10:11:00,78.925,78.94,78.86,78.865,463300000.0
2009-11-30 10:12:00,78.865,78.865,78.795,78.8,603200001.0
2009-11-30 10:13:00,78.8,78.81,78.755,78.755,883300002.0
2009-11-30 10:14:00,78.755,78.755,78.695,78.71,869799999.0
2009-11-30 10:15:00,78.71,78.735,78.675,78.68,507100001.0
2009-11-30 10:16:00,78.68,78.71,78.675,78.7,371800000.0
2009-11-30 10:17:00,78.7,78.71,78.645,78.69,378400001.0
2009-11-30 10:18:00,78.69,78.7,78.675,78.685,561800002.0
2009-11-30 10:19:00,78.685,78.71,78.64,78.685,558500000.0
2009-11-30 10:20:00,78.69,78.735,78.69,78.705,772400000.0
2009-11-30 10:21:00,78.7,78.7,78.665,78.67,708300001.0
2009-11-30 10:22:00,78.67,78.68,78.64,78.665,687000001.0
2009-11-30 10:23:00,78.665,78.715,78.665,78.695,441600000.0
2009-11-30 10:24:00,78.695,78.705,78.67,78.695,388400000.0
2009-11-30 10:25:00,78.695,78.745,78.69,78.735,400699999.0
2009-11-30 10:26:00,78.735,78.735,78.685,78.69,355400000.0
2009-11-30 10:27:00,78.685,78.685,78.665,78.67,593700003.0
2009-11-30 10:28:00,78.67,78.685,78.645,78.65,553400000.0
2009-11-30 10:29:00,78.645,78.69,78.645,78.69,415000001.0
2009-11-30 10:30:00,78.69,78.705,78.665,78.67,421400002.0
2009-11-30 10:31:00,78.665,78.71,78.65,78.655,707200003.0
2009-11-30 10:32:00,78.655,78.675,78.635,78.675,447100000.0
2009-11-30 10:33:00,78.675,78.725,78.665,78.725,332400000.0
2009-11-30 10:34:00,78.72,78.785,78.695,78.785,402900000.0
2009-11-30 10:35:00,78.785,78.915,78.785,78.855,620100001.0
2009-11-30 10:36:00,78.855,78.865,78.81,78.81,657200002.0
2009-11-30 10:37:00,78.81,78.815,78.755,78.755,563100001.0
2009-11-30 10:38:00,78.765,78.785,78.75,78.77,393700000.0
2009-11-30 10:39:00,78.77,78.77,78.68,78.695,594000000.0
2009-11-30 10:40:00,78.695,78.71,78.675,78.7,399600000.0
2009-11-30 10:41:00,78.7,78.715,78.665,78.715,441400000.0
2009-11-30 10:42:00,78.715,78.83,78.71,78.82,449600001.0
2009-11-30 10:43:00,78.82,78.84,78.815,78.835,276500000.0
2009-11-30 10:44:00,78.835,78.89,78.825,78.87,333500000.0
2009-11-30 10:45:00,78.87,78.875,78.84,78.845,622300001.0
2009-11-30 10:46:00,78.845,78.86,78.835,78.845,464200000.0
2009-11-30 10:47:00,78.85,78.875,78.85,78.85,181400000.0
2009-11-30 10:48:00,78.855,78.89,78.85,78.88,441000000.0
2009-11-30 10:49:00,78.875,78.92,78.875,78.915,180200000.0
2009-11-30 10:50:00,78.925,78.945,78.92,78.93,212000000.0
2009-11-30 10:51:00,78.935,78.945,78.885,78.885,391600000.0
2009-11-30 10:52:00,78.89,78.89,78.86,78.875,182600000.0
2009-11-30 10:53:00,78.875,78.895,78.87,78.885,205800000.0
2009-11-30 10:54:00,78.885,78.9,78.88,78.885,195000001.0
2009-11-30 10:55:00,78.88,78.885,78.835,78.835,228000000.0
2009-11-30 10:56:00,78.835,78.835,78.795,78.805,396200000.0
2009-11-30 10:57:00,78.805,78.85,78.805,78.825,347800000.0
2009-11-30 10:58:00,78.825,78.845,78.805,78.81,410500000.0
2009-11-30 10:59:00,78.805,78.855,78.805,78.83,242300000.0
2009-11-30 11:00:00,78.83,78.84,78.785,78.82,299899999.0
2009-11-30 11:01:00,78.83,78.83,78.79,78.795,257900000.0
2009-11-30 11:02:00,78.805,78.82,78.79,78.8,294900000.0
2009-11-30 11:03:00,78.8,78.81,78.79,78.79,435700000.0
2009-11-30 11:04:00,78.79,78.83,78.78,78.81,243600000.0
2009-11-30 11:05:00,78.81,78.82,78.8,78.815,160000000.0
2009-11-30 11:06:00,78.815,78.825,78.805,78.81,265400000.0
2009-11-30 11:07:00,78.815,78.825,78.775,78.79,391099999.0
2009-11-30 11:08:00,78.79,78.805,78.76,78.785,280500000.0
2009-11-30 11:09:00,78.795,78.815,78.785,78.805,238200000.0
2009-11-30 11:10:00,78.805,78.82,78.8,78.82,186400000.0
2009-11-30 11:11:00,78.82,78.825,78.775,78.78,104700000.0
2009-11-30 11:12:00,78.78,78.78,78.735,78.76,227400000.0
2009-11-30 11:13:00,78.755,78.765,78.75,78.76,181700000.0
2009-11-30 11:14:00,78.765,78.78,78.755,78.76,425500000.0
2009-11-30 11:15:00,78.76,78.795,78.755,78.78,461000002.0
2009-11-30 11:16:00,78.78,78.815,78.775,78.81,446899999.0
2009-11-30 11:17:00,78.81,78.84,78.805,78.81,208800001.0
2009-11-30 11:18:00,78.815,78.84,78.815,78.815,343000000.0
2009-11-30 11:19:00,78.815,78.865,78.8,78.865,175800000.0
2009-11-30 11:20:00,78.865,78.865,78.84,78.845,260400000.0
2009-11-30 11:21:00,78.84,78.865,78.84,78.855,208400000.0
2009-11-30 11:22:00,78.855,78.865,78.855,78.855,215000001.0
2009-11-30 11:23:00,78.855,78.87,78.84,78.855,325800000.0
2009-11-30 11:24:00,78.855,78.855,78.815,78.815,204599999.0
2009-11-30 11:25:00,78.825,78.84,78.79,78.79,426900000.0
2009-11-30 11:26:00,78.795,78.8,78.775,78.79,166600000.0
2009-11-30 11:27:00,78.79,78.8,78.78,78.795,406799999.0
2009-11-30 11:28:00,78.795,78.835,78.795,78.825,814500005.0
2009-11-30 11:29:00,78.825,78.835,78.805,78.82,469900004.0
2009-11-30 11:30:00,78.815,78.815,78.77,78.77,540100001.0
2009-11-30 11:31:00,78.77,78.77,78.745,78.745,686300000.0
2009-11-30 11:32:00,78.755,79.0,78.715,78.995,518700000.0
2009-11-30 11:33:00,79.01,79.205,79.005,79.125,646100000.0
2009-11-30 11:34:00,79.115,79.15,79.095,79.1,948200005.0
2009-11-30 11:35:00,79.1,79.205,79.075,79.17,741799999.0
2009-11-30 11:36:00,79.17,79.21,79.155,79.185,526999999.0
2009-11-30 11:37:00,79.18,79.195,79.135,79.165,735100001.0
2009-11-30 11:38:00,79.165,79.165,79.1,79.125,586900003.0
2009-11-30 11:39:00,79.12,79.13,79.055,79.06,393900000.0
2009-11-30 11:40:00,79.06,79.115,79.035,79.115,482100000.0
2009-11-30 11:41:00,79.115,79.16,79.115,79.145,524999999.0
2009-11-30 11:42:00,79.145,79.145,79.11,79.135,282000000.0
2009-11-30 11:43:00,79.14,79.215,79.14,79.215,251500000.0
2009-11-30 11:44:00,79.215,79.29,79.21,79.29,384700000.0
2009-11-30 11:45:00,79.285,79.29,79.16,79.16,652800000.0
2009-11-30 11:46:00,79.16,79.185,79.115,79.185,505900001.0
2009-11-30 11:47:00,79.185,79.205,79.175,79.185,506200000.0
2009-11-30 11:48:00,79.185,79.235,79.185,79.185,362400000.0
2009-11-30 11:49:00,79.185,79.195,79.125,79.135,371400001.0
2009-11-30 11:50:00,79.135,79.145,79.1,79.105,339100000.0
2009-11-30 11:51:00,79.1,79.1,79.075,79.09,367400000.0
2009-11-30 11:52:00,79.09,79.1,79.045,79.065,550200000.0
2009-11-30 11:53:00,79.07,79.085,79.055,79.055,432499999.0
2009-11-30 11:54:00,79.055,79.055,78.985,78.985,493500000.0
2009-11-30 11:55:00,78.985,79.01,78.955,79.005,434400001.0
2009-11-30 11:56:00,79.005,79.03,79.005,79.02,332200000.0
2009-11-30 11:57:00,79.02,79.02,78.995,79.02,482899998.0
2009-11-30 11:58:00,79.02,79.02,78.98,78.99,287400001.0
2009-11-30 11:59:00,78.99,79.01,78.99,79.01,424700000.0
2009-11-30 12:00:00,79.01,79.01,78.99,79.0,374099999.0
2009-11-30 12:01:00,78.99,79.01,78.97,78.975,444000000.0
2009-11-30 12:02:00,78.975,79.015,78.97,79.0,623100000.0
2009-11-30 12:03:00,79.0,79.035,79.0,79.02,233900000.0
2009-11-30 12:04:00,79.025,79.03,79.005,79.03,532800000.0
2009-11-30 12:05:00,79.03,79.035,78.97,78.975,325000000.0
2009-11-30 12:06:00,78.965,78.985,78.945,78.955,229100000.0
2009-11-30 12:07:00,78.955,78.965,78.945,78.955,218100000.0
2009-11-30 12:08:00,78.955,78.955,78.885,78.885,408500000.0
2009-11-30 12:09:00,78.885,78.885,78.815,78.845,825200005.0
2009-11-30 12:10:00,78.845,78.88,78.835,78.87,303500000.0
2009-11-30 12:11:00,78.87,78.905,78.85,78.89,414800000.0
2009-11-30 12:12:00,78.905,78.925,78.9,78.905,587099998.0
2009-11-30 12:13:00,78.905,78.92,78.895,78.905,408800001.0
2009-11-30 12:14:00,78.9,78.9,78.865,78.87,382299999.0
2009-11-30 12:15:00,78.875,78.875,78.78,78.785,532800000.0
2009-11-30 12:16:00,78.785,78.81,78.745,78.745,854700001.0
2009-11-30 12:17:00,78.745,78.775,78.71,78.725,615000001.0
2009-11-30 12:18:00,78.725,78.775,78.725,78.77,413400001.0
2009-11-30 12:19:00,78.77,78.775,78.74,78.755,336600000.0
2009-11-30 12:20:00,78.755,78.775,78.73,78.755,437699999.0
2009-11-30 12:21:00,78.755,78.755,78.735,78.755,289100000.0
2009-11-30 12:22:00,78.755,78.84,78.755,78.825,363500000.0
2009-11-30 12:23:00,78.82,78.855,78.82,78.83,544399997.0
2009-11-30 12:24:00,78.835,78.835,78.815,78.83,436800002.0
2009-11-30 12:25:00,78.82,78.825,78.78,78.78,630699996.0
2009-11-30 12:26:00,78.785,78.855,78.785,78.855,343500000.0
2009-11-30 12:27:00,78.855,78.885,78.835,78.85,458500000.0
2009-11-30 12:28:00,78.845,78.855,78.845,78.855,309900000.0
2009-11-30 12:29:00,78.855,78.87,78.84,78.855,339499997.0
2009-11-30 12:30:00,78.865,78.885,78.85,78.865,409700000.0
2009-11-30 12:31:00,78.865,78.865,78.845,78.865,414600002.0
2009-11-30 12:32:00,78.865,78.875,78.845,78.845,321200000.0
2009-11-30 12:33:00,78.845,78.875,78.845,78.855,130100000.0
2009-11-30 12:34:00,78.855,78.915,78.855,78.91,449100002.0
2009-11-30 12:35:00,78.92,78.935,78.905,78.91,380500001.0
2009-11-30 12:36:00,78.905,78.905,78.88,78.89,512899999.0
2009-11-30 12:37:00,78.89,78.905,78.86,78.865,263800000.0
2009-11-30 12:38:00,78.865,78.915,78.865,78.905,488500001.0
2009-11-30 12:39:00,78.895,78.945,78.885,78.94,508700000.0
2009-11-30 12:40:00,78.94,78.965,78.94,78.95,126500000.0
2009-11-30 12:41:00,78.965,78.965,78.935,78.955,314000000.0
2009-11-30 12:42:00,78.96,78.96,78.885,78.885,424800000.0
2009-11-30 12:43:00,78.885,78.935,78.885,78.92,229200000.0
2009-11-30 12:44:00,78.925,78.925,78.89,78.91,471300003.0
2009-11-30 12:45:00,78.915,78.915,78.89,78.9,283800000.0
2009-11-30 12:46:00,78.9,78.9,78.885,78.895,383200000.0
2009-11-30 12:47:00,78.89,78.89,78.855,78.855,608299999.0
2009-11-30 12:48:00,78.855,78.855,78.805,78.815,520500000.0
2009-11-30 12:49:00,78.815,78.865,78.81,78.865,318200000.0
2009-11-30 12:50:00,78.865,78.885,78.855,78.885,286300000.0
2009-11-30 12:51:00,78.875,78.89,78.865,78.87,343399999.0
2009-11-30 12:52:00,78.87,78.9,78.87,78.885,231300000.0
2009-11-30 12:53:00,78.885,78.885,78.865,78.885,132200000.0
2009-11-30 12:54:00,78.885,78.905,78.885,78.895,665000000.0
2009-11-30 12:55:00,78.895,78.895,78.88,78.89,326700000.0
2009-11-30 12:56:00,78.89,78.9,78.87,78.895,273800000.0
2009-11-30 12:57:00,78.895,78.895,78.845,78.845,363800000.0
2009-11-30 12:58:00,78.85,78.865,78.845,78.865,325700000.0
2009-11-30 12:59:00,78.865,78.865,78.845,78.845,383900000.0
2009-11-30 13:00:00,78.845,78.865,78.83,78.855,240600000.0
2009-11-30 13:01:00,78.86,78.86,78.845,78.845,286400000.0
2009-11-30 13:02:00,78.845,78.86,78.825,78.825,390599999.0
2009-11-30 13:03:00,78.83,78.855,78.81,78.855,273700000.0
2009-11-30 13:04:00,78.855,78.95,78.855,78.95,315000000.0
2009-11-30 13:05:00,78.95,78.975,78.915,78.975,535400000.0
2009-11-30 13:06:00,78.975,78.975,78.955,78.955,128800000.0
2009-11-30 13:07:00,78.955,78.985,78.95,78.97,554000001.0
2009-11-30 13:08:00,78.97,78.97,78.575,78.575,814900004.0
2009-11-30 13:09:00,78.575,78.755,78.555,78.755,745700000.0
2009-11-30 13:10:00,78.765,78.77,78.665,78.67,871400003.0
2009-11-30 13:11:00,78.675,78.68,78.515,78.535,716900001.0
2009-11-30 13:12:00,78.54,78.675,78.54,78.67,583699998.0
2009-11-30 13:13:00,78.67,78.685,78.615,78.625,847600001.0
2009-11-30 13:14:00,78.625,78.625,78.55,78.585,533100000.0
2009-11-30 13:15:00,78.585,78.68,78.585,78.68,647200000.0
2009-11-30 13:16:00,78.685,78.73,78.675,78.695,456900000.0
2009-11-30 13:17:00,78.695,78.7,78.65,78.685,649799999.0
2009-11-30 13:18:00,78.68,78.745,78.68,78.745,505600000.0
2009-11-30 13:19:00,78.735,78.775,78.735,78.77,501799999.0
2009-11-30 13:20:00,78.77,78.77,78.695,78.695,496699999.0
2009-11-30 13:21:00,78.695,78.715,78.69,78.69,417000000.0
2009-11-30 13:22:00,78.69,78.735,78.68,78.69,411700000.0
2009-11-30 13:23:00,78.695,78.715,78.665,78.705,298400000.0
2009-11-30 13:24:00,78.705,78.77,78.7,78.77,240500000.0
2009-11-30 13:25:00,78.765,78.78,78.76,78.77,277300000.0
2009-11-30 13:26:00,78.77,78.775,78.71,78.71,643400004.0
2009-11-30 13:27:00,78.71,78.72,78.65,78.65,387600000.0
2009-11-30 13:28:00,78.65,78.685,78.64,78.685,142800000.0
2009-11-30 13:29:00,78.685,78.7,78.66,78.675,346099999.0
2009-11-30 13:30:00,78.665,78.665,78.635,78.635,211100000.0
2009-11-30 13:31:00,78.635,78.635,78.595,78.605,297800000.0
2009-11-30 13:32:00,78.605,78.605,78.575,78.605,431200001.0
2009-11-30 13:33:00,78.605,78.67,78.595,78.655,253999999.0
2009-11-30 13:34:00,78.655,78.695,78.655,78.685,98500001.0
2009-11-30 13:35:00,78.68,78.75,78.68,78.745,337700002.0
2009-11-30 13:36:00,78.745,78.775,78.735,78.775,457900002.0
2009-11-30 13:37:00,78.78,78.785,78.725,78.735,454500000.0
2009-11-30 13:38:00,78.73,78.77,78.73,78.735,364000003.0
2009-11-30 13:39:00,78.735,78.735,78.71,78.725,329700001.0
2009-11-30 13:40:00,78.73,78.82,78.73,78.805,155000000.0
2009-11-30 13:41:00,78.8,78.8,78.775,78.775,431599997.0
2009-11-30 13:42:00,78.785,78.795,78.785,78.785,289299999.0
2009-11-30 13:43:00,78.785,78.8,78.785,78.795,389600000.0
2009-11-30 13:44:00,78.8,78.815,78.785,78.815,194900000.0
2009-11-30 13:45:00,78.81,78.81,78.785,78.785,222400000.0
2009-11-30 13:46:00,78.78,78.785,78.77,78.77,100200000.0
2009-11-30 13:47:00,78.77,78.77,78.735,78.76,276700000.0
2009-11-30 13:48:00,78.765,78.775,78.755,78.765,149800000.0
2009-11-30 13:49:00,78.765,78.765,78.745,78.745,158000000.0
2009-11-30 13:50:00,78.75,78.755,78.7,78.705,217700000.0
2009-11-30 13:51:00,78.705,78.725,78.675,78.715,307400000.0
2009-11-30 13:52:00,78.715,78.735,78.715,78.735,244500000.0
2009-11-30 13:53:00,78.735,78.795,78.735,78.775,404800004.0
2009-11-30 13:54:00,78.775,78.78,78.76,78.765,287200000.0
2009-11-30 13:55:00,78.755,78.755,78.73,78.745,267500000.0
2009-11-30 13:56:00,78.74,78.75,78.74,78.74,41600000.0
2009-11-30 13:57:00,78.74,78.755,78.72,78.755,146000000.0
2009-11-30 13:58:00,78.76,78.765,78.745,78.755,257000000.0
2009-11-30 13:59:00,78.75,78.775,78.745,78.755,224500000.0
2009-11-30 14:00:00,78.755,78.77,78.75,78.75,146600000.0
2009-11-30 14:01:00,78.75,78.75,78.715,78.725,386300001.0
2009-11-30 14:02:00,78.725,78.745,78.71,78.715,238200000.0
2009-11-30 14:03:00,78.71,78.715,78.69,78.71,150700000.0
2009-11-30 14:04:00,78.715,78.725,78.7,78.725,271100000.0
2009-11-30 14:05:00,78.72,78.73,78.715,78.72,98700000.0
2009-11-30 14:06:00,78.72,78.735,78.72,78.725,73600000.0
2009-11-30 14:07:00,78.725,78.735,78.7,78.7,100000000.0
2009-11-30 14:08:00,78.7,78.735,78.7,78.715,422400001.0
2009-11-30 14:09:00,78.725,78.73,78.71,78.73,128500000.0
2009-11-30 14:10:00,78.725,78.775,78.715,78.775,78600000.0
2009-11-30 14:11:00,78.775,78.78,78.76,78.77,136000000.0
2009-11-30 14:12:00,78.77,78.795,78.765,78.795,172200000.0
2009-11-30 14:13:00,78.79,78.81,78.785,78.81,87300001.0
2009-11-30 14:14:00,78.81,78.845,78.81,78.835,308300001.0
2009-11-30 14:15:00,78.825,78.835,78.82,78.835,110100000.0
2009-11-30 14:16:00,78.83,78.835,78.785,78.83,158200000.0
2009-11-30 14:17:00,78.83,78.84,78.8,78.805,297900000.0
2009-11-30 14:18:00,78.8,78.8,78.78,78.79,119000000.0
2009-11-30 14:19:00,78.79,78.795,78.765,78.77,294700001.0
2009-11-30 14:20:00,78.77,78.78,78.725,78.73,320500000.0
2009-11-30 14:21:00,78.73,78.745,78.7,78.72,242000000.0
2009-11-30 14:22:00,78.72,78.72,78.69,78.705,292500000.0
2009-11-30 14:23:00,78.71,78.73,78.705,78.715,61000000.0
2009-11-30 14:24:00,78.72,78.72,78.7,78.7,60300000.0
2009-11-30 14:25:00,78.705,78.715,78.7,78.705,120500000.0
2009-11-30 14:26:00,78.705,78.705,78.69,78.695,138500000.0
2009-11-30 14:27:00,78.7,78.7,78.655,78.68,157600001.0
2009-11-30 14:28:00,78.67,78.67,78.62,78.62,246000000.0
2009-11-30 14:29:00,78.63,78.645,78.62,78.64,156400000.0
2009-11-30 14:30:00,78.64,78.665,78.62,78.635,417600001.0
2009-11-30 14:31:00,78.635,78.68,78.635,78.66,414600002.0
2009-11-30 14:32:00,78.665,78.68,78.65,78.67,307499999.0
2009-11-30 14:33:00,78.66,78.68,78.66,78.68,130600000.0
2009-11-30 14:34:00,78.68,78.755,78.68,78.75,144100000.0
2009-11-30 14:35:00,78.745,78.745,78.71,78.73,227600000.0
2009-11-30 14:36:00,78.73,78.735,78.72,78.725,192499999.0
2009-11-30 14:37:00,78.73,78.735,78.695,78.73,408500000.0
2009-11-30 14:38:00,78.73,78.805,78.73,78.805,214300000.0
2009-11-30 14:39:00,78.805,78.81,78.79,78.805,103600000.0
2009-11-30 14:40:00,78.805,78.805,78.79,78.8,241900001.0
2009-11-30 14:41:00,78.8,78.8,78.76,78.765,312700000.0
2009-11-30 14:42:00,78.765,78.81,78.765,78.785,469900000.0
2009-11-30 14:43:00,78.775,78.79,78.765,78.785,397799997.0
2009-11-30 14:44:00,78.785,78.785,78.75,78.76,150900000.0
2009-11-30 14:45:00,78.77,78.79,78.75,78.785,221999999.0
2009-11-30 14:46:00,78.78,78.78,78.765,78.775,215900000.0
2009-11-30 14:47:00,78.77,78.775,78.725,78.725,389500001.0
2009-11-30 14:48:00,78.735,78.81,78.725,78.765,408500002.0
2009-11-30 14:49:00,78.765,78.77,78.73,78.735,402000002.0
2009-11-30 14:50:00,78.735,78.74,78.705,78.74,320900000.0
2009-11-30 14:51:00,78.74,78.76,78.735,78.755,112400000.0
2009-11-30 14:52:00,78.755,78.805,78.755,78.775,307600000.0
2009-11-30 14:53:00,78.775,78.79,78.77,78.79,47400000.0
2009-11-30 14:54:00,78.79,78.82,78.79,78.81,190000000.0
2009-11-30 14:55:00,78.81,78.86,78.81,78.85,198400000.0
2009-11-30 14:56:00,78.85,78.86,78.845,78.85,174600001.0
2009-11-30 14:57:00,78.85,78.855,78.84,78.85,102400000.0
2009-11-30 14:58:00,78.845,78.87,78.845,78.855,203800001.0
2009-11-30 14:59:00,78.87,78.91,78.86,78.895,372000000.0
2009-11-30 15:00:00,78.895,78.915,78.885,78.905,334200000.0
2009-11-30 15:01:00,78.895,78.92,78.885,78.92,388800000.0
2009-11-30 15:02:00,78.915,78.925,78.895,78.91,197200000.0
2009-11-30 15:03:00,78.91,78.935,78.91,78.91,160000000.0
2009-11-30 15:04:00,78.905,78.945,78.895,78.915,237100000.0
2009-11-30 15:05:00,78.915,78.975,78.91,78.975,556200000.0
2009-11-30 15:06:00,78.975,79.045,78.96,79.04,400400000.0
2009-11-30 15:07:00,79.045,79.055,78.98,79.01,448999999.0
2009-11-30 15:08:00,79.01,79.03,78.99,78.99,417600000.0
2009-11-30 15:09:00,78.985,78.985,78.95,78.95,220300000.0
2009-11-30 15:10:00,78.95,78.95,78.93,78.93,214100000.0
2009-11-30 15:11:00,78.93,78.95,78.93,78.945,332400000.0
2009-11-30 15:12:00,78.945,78.965,78.86,78.865,420699999.0
2009-11-30 15:13:00,78.865,78.92,78.865,78.92,348700000.0
2009-11-30 15:14:00,78.92,78.925,78.865,78.865,596599999.0
2009-11-30 15:15:00,78.865,78.88,78.855,78.88,394600001.0
2009-11-30 15:16:00,78.88,78.935,78.87,78.925,283300000.0
2009-11-30 15:17:00,78.925,78.965,78.925,78.955,383600001.0
2009-11-30 15:18:00,78.955,78.96,78.935,78.94,163000000.0
2009-11-30 15:19:00,78.94,78.985,78.94,78.985,227400000.0
2009-11-30 15:20:00,78.985,79.04,78.965,79.01,514200000.0
2009-11-30 15:21:00,79.01,79.06,79.01,79.035,488599999.0
2009-11-30 15:22:00,79.035,79.065,79.035,79.045,287199998.0
2009-11-30 15:23:00,79.045,79.105,79.045,79.1,377999999.0
2009-11-30 15:24:00,79.1,79.125,79.055,79.055,384800000.0
2009-11-30 15:25:00,79.055,79.07,79.055,79.065,417399994.0
2009-11-30 15:26:00,79.065,79.07,79.045,79.055,361599998.0
2009-11-30 15:27:00,79.065,79.085,79.055,79.065,600399994.0
2009-11-30 15:28:00,79.055,79.065,79.03,79.035,409999999.0
2009-11-30 15:29:00,79.035,79.035,79.015,79.015,152500000.0
2009-11-30 15:30:00,79.015,79.015,78.97,78.995,505700000.0
2009-11-30 15:31:00,78.995,79.03,78.97,79.01,531400000.0
2009-11-30 15:32:00,79.02,79.045,78.995,79.045,551899999.0
2009-11-30 15:33:00,79.05,79.06,79.015,79.045,383300000.0
2009-11-30 15:34:00,79.045,79.115,79.045,79.09,520000000.0
2009-11-30 15:35:00,79.09,79.115,79.075,79.095,354700000.0
2009-11-30 15:36:00,79.09,79.145,79.09,79.135,296400000.0
2009-11-30 15:37:00,79.135,79.135,79.095,79.105,242400000.0
2009-11-30 15:38:00,79.105,79.115,79.075,79.09,421599998.0
2009-11-30 15:39:00,79.095,79.12,79.075,79.105,533999998.0
2009-11-30 15:40:00,79.105,79.155,79.095,79.155,745599999.0
2009-11-30 15:41:00,79.145,79.165,79.095,79.115,765999995.0
2009-11-30 15:42:00,79.115,79.155,79.105,79.11,333700000.0
2009-11-30 15:43:00,79.115,79.145,79.115,79.125,464100000.0
2009-11-30 15:44:00,79.12,79.12,79.085,79.09,336200001.0
2009-11-30 15:45:00,79.085,79.095,79.075,79.075,522100000.0
2009-11-30 15:46:00,79.075,79.075,79.045,79.06,756800000.0
2009-11-30 15:47:00,79.06,79.065,79.035,79.035,483200000.0
2009-11-30 15:48:00,79.035,79.09,79.015,79.075,481999998.0
2009-11-30 15:49:00,79.075,79.11,79.075,79.085,363400000.0
2009-11-30 15:50:00,79.085,79.09,79.015,79.02,557199999.0
2009-11-30 15:51:00,79.02,79.05,79.015,79.025,552900000.0
2009-11-30 15:52:00,79.025,79.04,79.015,79.025,377200000.0
2009-11-30 15:53:00,79.025,79.03,78.995,78.995,282000000.0
2009-11-30 15:54:00,78.995,79.025,78.985,78.995,525900000.0
2009-11-30 15:55:00,78.995,79.01,78.965,78.985,328300000.0
2009-11-30 15:56:00,78.985,79.035,78.985,79.0,347899999.0
2009-11-30 15:57:00,79.0,79.015,78.95,78.96,396900000.0
2009-11-30 15:58:00,78.965,78.975,78.91,78.96,655299999.0
2009-11-30 15:59:00,78.96,79.015,78.95,79.005,593200000.0
2009-11-30 16:00:00,79.01,79.085,79.01,79.06,491400000.0
2009-11-30 16:01:00,79.065,79.07,79.005,79.015,552300000.0
2009-11-30 16:02:00,79.015,79.015,78.965,78.975,495600000.0
2009-11-30 16:03:00,78.98,79.03,78.98,79.02,185300000.0
2009-11-30 16:04:00,79.015,79.03,79.01,79.02,119800000.0
2009-11-30 16:05:00,79.015,79.07,79.01,79.06,317600000.0
2009-11-30 16:06:00,79.055,79.08,79.035,79.06,557000000.0
2009-11-30 16:07:00,79.06,79.075,79.03,79.05,464099998.0
2009-11-30 16:08:00,79.05,79.08,79.05,79.07,458400000.0
2009-11-30 16:09:00,79.07,79.095,79.06,79.065,254600000.0
2009-11-30 16:10:00,79.065,79.075,79.035,79.075,461000000.0
2009-11-30 16:11:00,79.075,79.08,79.035,79.065,373999998.0
2009-11-30 16:12:00,79.06,79.06,79.03,79.055,619999999.0
2009-11-30 16:13:00,79.055,79.07,79.045,79.045,610100000.0
2009-11-30 16:14:00,79.045,79.08,79.035,79.055,470199999.0
2009-11-30 16:15:00,79.05,79.095,79.04,79.075,460600000.0
2009-11-30 16:16:00,79.075,79.095,79.03,79.045,409800000.0
2009-11-30 16:17:00,79.04,79.05,79.025,79.04,202000000.0
2009-11-30 16:18:00,79.045,79.065,79.035,79.06,599499998.0
2009-11-30 16:19:00,79.065,79.065,79.035,79.045,291699999.0
2009-11-30 16:20:00,79.045,79.055,78.985,78.995,428100000.0
2009-11-30 16:21:00,78.995,79.01,78.975,78.985,686599999.0
2009-11-30 16:22:00,78.985,79.025,78.985,78.995,435699998.0
2009-11-30 16:23:00,78.995,79.015,78.97,78.975,465200001.0
2009-11-30 16:24:00,78.97,78.975,78.945,78.97,436899997.0
2009-11-30 16:25:00,78.965,78.99,78.955,78.975,451800000.0
2009-11-30 16:26:00,78.975,79.005,78.965,78.995,333599999.0
2009-11-30 16:27:00,78.995,79.0,78.965,78.99,313600000.0
2009-11-30 16:28:00,78.99,79.01,78.965,79.005,265600000.0
2009-11-30 16:29:00,79.01,79.025,78.955,78.955,406800000.0
2009-11-30 16:30:00,78.95,79.0,78.945,78.99,426400000.0
2009-11-30 16:31:00,79.0,79.0,78.925,78.945,446000000.0
2009-11-30 16:32:00,78.945,78.95,78.925,78.935,462799998.0
2009-11-30 16:33:00,78.93,78.94,78.87,78.88,520899999.0
2009-11-30 16:34:00,78.88,78.915,78.875,78.89,340800000.0
2009-11-30 16:35:00,78.885,78.965,78.88,78.96,481600000.0
2009-11-30 16:36:00,78.955,79.03,78.945,79.015,420800000.0
2009-11-30 16:37:00,79.01,79.08,78.995,79.035,425000000.0
2009-11-30 16:38:00,79.025,79.025,78.985,79.015,525599999.0
2009-11-30 16:39:00,79.02,79.02,78.985,78.995,487400000.0
2009-11-30 16:40:00,78.995,79.005,78.97,79.0,374899998.0
2009-11-30 16:41:00,79.005,79.005,78.955,78.98,564000000.0
2009-11-30 16:42:00,78.98,79.155,78.975,79.145,574600000.0
2009-11-30 16:43:00,79.145,79.16,79.105,79.12,608299999.0
2009-11-30 16:44:00,79.125,79.155,79.12,79.13,590900000.0
2009-11-30 16:45:00,79.125,79.135,79.07,79.085,726100000.0
2009-11-30 16:46:00,79.085,79.115,79.03,79.115,668899999.0
2009-11-30 16:47:00,79.11,79.115,79.075,79.08,600400001.0
2009-11-30 16:48:00,79.08,79.095,79.03,79.09,488500000.0
2009-11-30 16:49:00,79.09,79.13,79.09,79.11,512600000.0
2009-11-30 16:50:00,79.11,79.135,79.065,79.11,703000000.0
2009-11-30 16:51:00,79.11,79.125,79.095,79.125,340400000.0
2009-11-30 16:52:00,79.13,79.14,79.105,79.135,590900000.0
2009-11-30 16:53:00,79.135,79.135,79.055,79.12,544600000.0
2009-11-30 16:54:00,79.115,79.2,79.095,79.18,381300000.0
2009-11-30 16:55:00,79.17,79.195,79.16,79.19,277700000.0
2009-11-30 16:56:00,79.2,79.2,79.145,79.175,399800000.0
2009-11-30 16:57:00,79.17,79.2,79.155,79.18,382400001.0
2009-11-30 16:58:00,79.175,79.195,79.16,79.16,308199999.0
2009-11-30 16:59:00,79.16,79.18,79.145,79.155,471599999.0
2009-11-30 17:00:00,79.15,79.24,79.15,79.23,420800000.0
2009-11-30 17:01:00,79.23,79.23,79.195,79.205,600399999.0
2009-11-30 17:02:00,79.205,79.21,79.155,79.16,395100000.0
2009-11-30 17:03:00,79.16,79.175,79.145,79.155,341700000.0
2009-11-30 17:04:00,79.155,79.175,79.15,79.175,332400000.0
2009-11-30 17:05:00,79.175,79.185,79.17,79.18,636900000.0
2009-11-30 17:06:00,79.175,79.235,79.175,79.235,431299999.0
2009-11-30 17:07:00,79.24,79.245,79.22,79.235,210300000.0
2009-11-30 17:08:00,79.23,79.23,79.2,79.205,534200000.0
2009-11-30 17:09:00,79.205,79.25,79.205,79.245,407900000.0
2009-11-30 17:10:00,79.24,79.245,79.2,79.21,562500000.0
2009-11-30 17:11:00,79.21,79.245,79.205,79.245,326600000.0
2009-11-30 17:12:00,79.24,79.26,79.235,79.245,271400000.0
2009-11-30 17:13:00,79.245,79.255,79.21,79.225,450900000.0
2009-11-30 17:14:00,79.22,79.225,79.2,79.21,603200000.0
2009-11-30 17:15:00,79.215,79.225,79.2,79.215,701899997.0
2009-11-30 17:16:00,79.215,79.225,79.19,79.19,542799999.0
2009-11-30 17:17:00,79.19,79.205,79.185,79.195,152000000.0
2009-11-30 17:18:00,79.185,79.21,79.175,79.21,288100000.0
2009-11-30 17:19:00,79.21,79.215,79.16,79.165,337600000.0
2009-11-30 17:20:00,79.165,79.185,79.155,79.155,187200000.0
2009-11-30 17:21:00,79.15,79.185,79.15,79.16,373200000.0
2009-11-30 17:22:00,79.155,79.18,79.135,79.155,372000000.0
2009-11-30 17:23:00,79.155,79.205,79.155,79.175,377200000.0
2009-11-30 17:24:00,79.175,79.185,79.17,79.185,279999999.0
2009-11-30 17:25:00,79.18,79.185,79.17,79.18,485300000.0
2009-11-30 17:26:00,79.18,79.215,79.175,79.195,296600000.0
2009-11-30 17:27:00,79.195,79.21,79.18,79.195,256500000.0
2009-11-30 17:28:00,79.195,79.205,79.17,79.18,243900000.0
2009-11-30 17:29:00,79.18,79.19,79.165,79.18,268600000.0
2009-11-30 17:30:00,79.18,79.19,79.15,79.19,335300000.0
2009-11-30 17:31:00,79.195,79.225,79.19,79.21,318900000.0
2009-11-30 17:32:00,79.215,79.215,79.105,79.105,631399996.0
2009-11-30 17:33:00,79.105,79.105,79.015,79.04,607100000.0
2009-11-30 17:34:00,79.045,79.09,79.03,79.075,378000000.0
2009-11-30 17:35:00,79.07,79.085,79.045,79.045,483900000.0
2009-11-30 17:36:00,79.045,79.065,79.025,79.04,594599998.0
2009-11-30 17:37:00,79.035,79.05,79.005,79.005,484300000.0
2009-11-30 17:38:00,79.005,79.045,78.985,79.035,518100000.0
2009-11-30 17:39:00,79.035,79.045,79.015,79.02,362200000.0
2009-11-30 17:40:00,79.02,79.04,79.005,79.03,313500000.0
2009-11-30 17:41:00,79.03,79.035,79.015,79.02,215600000.0
2009-11-30 17:42:00,79.015,79.02,79.0,79.015,410600000.0
2009-11-30 17:43:00,79.015,79.03,79.01,79.03,318800000.0
2009-11-30 17:44:00,79.035,79.035,79.0,79.01,416599998.0
2009-11-30 17:45:00,79.0,79.01,78.935,78.94,514600000.0
2009-11-30 17:46:00,78.945,78.955,78.9,78.95,633100000.0
2009-11-30 17:47:00,78.95,79.01,78.95,78.955,514299999.0
2009-11-30 17:48:00,78.965,78.975,78.92,78.93,625399999.0
2009-11-30 17:49:00,78.93,78.96,78.91,78.95,524399999.0
2009-11-30 17:50:00,78.96,78.965,78.91,78.925,471700000.0
2009-11-30 17:51:00,78.93,78.93,78.9,78.905,410000000.0
2009-11-30 17:52:00,78.9,78.92,78.875,78.885,707899998.0
2009-11-30 17:53:00,78.885,78.905,78.88,78.895,572100000.0
2009-11-30 17:54:00,78.895,78.915,78.865,78.865,482900001.0
2009-11-30 17:55:00,78.865,78.875,78.82,78.84,421000000.0
2009-11-30 17:56:00,78.84,78.885,78.805,78.885,452800001.0
2009-11-30 17:57:00,78.885,78.895,78.865,78.875,332200000.0
2009-11-30 17:58:00,78.875,78.89,78.865,78.885,252600000.0
2009-11-30 17:59:00,78.885,78.885,78.815,78.845,592399998.0
2009-11-30 18:00:00,78.845,78.86,78.8,78.82,904100005.0
2009-11-30 18:01:00,78.815,78.825,78.755,78.755,655800000.0
2009-11-30 18:02:00,78.75,78.76,78.725,78.74,542500001.0
2009-11-30 18:03:00,78.735,78.77,78.715,78.765,450000000.0
2009-11-30 18:04:00,78.765,78.8,78.76,78.795,301800000.0
2009-11-30 18:05:00,78.79,78.805,78.76,78.775,398400000.0
2009-11-30 18:06:00,78.785,78.83,78.77,78.825,570900000.0
2009-11-30 18:07:00,78.825,78.825,78.755,78.805,700799999.0
2009-11-30 18:08:00,78.805,78.815,78.775,78.805,381400000.0
2009-11-30 18:09:00,78.815,78.845,78.805,78.825,368000000.0
2009-11-30 18:10:00,78.825,78.845,78.805,78.825,461800001.0
2009-11-30 18:11:00,78.825,78.845,78.79,78.795,445200000.0
2009-11-30 18:12:00,78.805,78.81,78.77,78.79,289200000.0
2009-11-30 18:13:00,78.79,78.81,78.78,78.795,479600001.0
2009-11-30 18:14:00,78.8,78.83,78.79,78.8,624400000.0
2009-11-30 18:15:00,78.8,78.805,78.725,78.725,584099999.0
2009-11-30 18:16:00,78.72,78.745,78.715,78.73,353200000.0
2009-11-30 18:17:00,78.735,78.735,78.645,78.645,600800000.0
2009-11-30 18:18:00,78.64,78.645,78.595,78.625,753700000.0
2009-11-30 18:19:00,78.625,78.69,78.615,78.69,693799999.0
2009-11-30 18:20:00,78.685,78.73,78.685,78.685,716100001.0
2009-11-30 18:21:00,78.69,78.715,78.66,78.7,729100001.0
2009-11-30 18:22:00,78.705,78.715,78.67,78.685,523500000.0
2009-11-30 18:23:00,78.685,78.685,78.645,78.67,520500000.0
2009-11-30 18:24:00,78.665,78.695,78.665,78.685,549900000.0
2009-11-30 18:25:00,78.685,78.695,78.65,78.69,612199998.0
2009-11-30 18:26:00,78.69,78.705,78.68,78.69,317100000.0
2009-11-30 18:27:00,78.69,78.69,78.66,78.69,307500000.0
2009-11-30 18:28:00,78.69,78.69,78.615,78.625,484800000.0
2009-11-30 18:29:00,78.62,78.645,78.58,78.62,471400000.0
2009-11-30 18:30:00,78.61,78.64,78.6,78.64,409000001.0
2009-11-30 18:31:00,78.645,78.645,78.615,78.64,355100000.0
2009-11-30 18:32:00,78.635,78.645,78.585,78.585,863800002.0
2009-11-30 18:33:00,78.585,78.66,78.585,78.655,724499999.0
2009-11-30 18:34:00,78.655,78.695,78.65,78.69,304300000.0
2009-11-30 18:35:00,78.69,78.69,78.625,78.66,505300000.0
2009-11-30 18:36:00,78.66,78.665,78.63,78.655,453400001.0
2009-11-30 18:37:00,78.655,78.7,78.655,78.695,321800000.0
2009-11-30 18:38:00,78.695,78.725,78.695,78.71,248600000.0
2009-11-30 18:39:00,78.715,78.72,78.685,78.72,361799998.0
2009-11-30 18:40:00,78.715,78.72,78.69,78.72,281500000.0
2009-11-30 18:41:00,78.72,78.775,78.72,78.76,371100000.0
2009-11-30 18:42:00,78.765,78.795,78.755,78.785,541000000.0
2009-11-30 18:43:00,78.785,78.825,78.785,78.81,372500000.0
2009-11-30 18:44:00,78.805,78.83,78.805,78.83,312400000.0
2009-11-30 18:45:00,78.83,78.85,78.825,78.825,190800000.0
2009-11-30 18:46:00,78.82,78.83,78.785,78.805,475699999.0
2009-11-30 18:47:00,78.805,78.825,78.775,78.775,392200000.0
2009-11-30 18:48:00,78.77,78.77,78.725,78.73,494800000.0
2009-11-30 18:49:00,78.73,78.73,78.68,78.68,255100000.0
2009-11-30 18:50:00,78.68,78.715,78.665,78.685,393600001.0
2009-11-30 18:51:00,78.695,78.715,78.675,78.71,280900000.0
2009-11-30 18:52:00,78.705,78.735,78.7,78.705,318800000.0
2009-11-30 18:53:00,78.71,78.715,78.655,78.675,436900000.0
2009-11-30 18:54:00,78.68,78.705,78.665,78.67,371600000.0
2009-11-30 18:55:00,78.67,78.685,78.65,78.67,279200000.0
2009-11-30 18:56:00,78.665,78.7,78.645,78.7,269300001.0
2009-11-30 18:57:00,78.695,78.705,78.65,78.685,288799999.0
2009-11-30 18:58:00,78.68,78.71,78.67,78.71,171300001.0
2009-11-30 18:59:00,78.71,78.735,78.69,78.73,265200000.0
2009-11-30 19:00:00,78.73,78.745,78.705,78.735,328400001.0
2009-11-30 19:01:00,78.735,78.745,78.735,78.745,85600000.0
2009-11-30 19:02:00,78.745,78.75,78.72,78.735,120600000.0
2009-11-30 19:03:00,78.735,78.735,78.705,78.715,276000000.0
2009-11-30 19:04:00,78.715,78.755,78.715,78.755,128500000.0
2009-11-30 19:05:00,78.745,78.745,78.715,78.725,203400000.0
2009-11-30 19:06:00,78.725,78.735,78.7,78.715,203800000.0
2009-11-30 19:07:00,78.705,78.725,78.7,78.715,240100001.0
2009-11-30 19:08:00,78.715,78.735,78.715,78.73,220800000.0
2009-11-30 19:09:00,78.73,78.755,78.73,78.755,196100000.0
2009-11-30 19:10:00,78.75,78.75,78.715,78.725,360600000.0
2009-11-30 19:11:00,78.73,78.735,78.715,78.725,202500000.0
2009-11-30 19:12:00,78.725,78.745,78.725,78.745,138400000.0
2009-11-30 19:13:00,78.745,78.79,78.745,78.79,308800000.0
2009-11-30 19:14:00,78.79,78.805,78.78,78.795,318299999.0
2009-11-30 19:15:00,78.79,78.855,78.77,78.85,314300000.0
2009-11-30 19:16:00,78.85,78.88,78.84,78.87,337299999.0
2009-11-30 19:17:00,78.875,78.89,78.85,78.89,184800000.0
2009-11-30 19:18:00,78.89,78.905,78.885,78.905,126400000.0
2009-11-30 19:19:00,78.905,78.915,78.885,78.885,282000000.0
2009-11-30 19:20:00,78.88,78.88,78.86,78.87,247000000.0
2009-11-30 19:21:00,78.865,78.885,78.865,78.875,41700000.0
2009-11-30 19:22:00,78.875,78.885,78.865,78.88,99300000.0
2009-11-30 19:23:00,78.88,78.885,78.865,78.875,178600000.0
2009-11-30 19:24:00,78.875,78.88,78.875,78.88,58400000.0
2009-11-30 19:25:00,78.88,78.88,78.84,78.84,124200000.0
2009-11-30 19:26:00,78.84,78.84,78.83,78.84,29600000.0
2009-11-30 19:27:00,78.84,78.855,78.825,78.825,123700000.0
2009-11-30 19:28:00,78.825,78.835,78.81,78.81,162700000.0
2009-11-30 19:29:00,78.81,78.845,78.805,78.825,65000000.0
2009-11-30 19:30:00,78.825,78.835,78.805,78.805,165200000.0
2009-11-30 19:31:00,78.805,78.805,78.775,78.78,229800000.0
2009-11-30 19:32:00,78.785,78.795,78.725,78.73,590000001.0
2009-11-30 19:33:00,78.73,78.74,78.695,78.695,275100000.0
2009-11-30 19:34:00,78.695,78.725,78.695,78.725,359200001.0
2009-11-30 19:35:00,78.72,78.73,78.715,78.72,237100000.0
2009-11-30 19:36:00,78.72,78.72,78.705,78.705,188600000.0
2009-11-30 19:37:00,78.705,78.74,78.705,78.74,315400003.0
2009-11-30 19:38:00,78.74,78.745,78.735,78.74,223900002.0
2009-11-30 19:39:00,78.75,78.79,78.75,78.79,307900000.0
2009-11-30 19:40:00,78.79,78.805,78.79,78.795,122900000.0
2009-11-30 19:41:00,78.8,78.805,78.76,78.765,124600000.0
2009-11-30 19:42:00,78.765,78.775,78.755,78.765,209199999.0
2009-11-30 19:43:00,78.77,78.785,78.765,78.765,449299999.0
2009-11-30 19:44:00,78.765,78.785,78.765,78.765,292100001.0
2009-11-30 19:45:00,78.77,78.8,78.77,78.8,161400000.0
2009-11-30 19:46:00,78.8,78.805,78.79,78.79,84700000.0
2009-11-30 19:47:00,78.79,78.795,78.77,78.795,120900000.0
2009-11-30 19:48:00,78.795,78.825,78.79,78.795,337900000.0
2009-11-30 19:49:00,78.79,78.835,78.775,78.835,499200001.0
2009-11-30 19:50:00,78.84,78.84,78.795,78.82,397300000.0
2009-11-30 19:51:00,78.815,78.845,78.815,78.835,389499998.0
2009-11-30 19:52:00,78.835,78.845,78.805,78.805,561000000.0
2009-11-30 19:53:00,78.805,78.805,78.795,78.805,331199999.0
2009-11-30 19:54:00,78.81,78.83,78.795,78.795,369100004.0
2009-11-30 19:55:00,78.795,78.795,78.78,78.79,114500000.0
2009-11-30 19:56:00,78.79,78.8,78.74,78.745,313700002.0
2009-11-30 19:57:00,78.74,78.755,78.695,78.695,615300005.0
2009-11-30 19:58:00,78.695,78.745,78.695,78.74,294400000.0
2009-11-30 19:59:00,78.74,78.76,78.72,78.72,423999999.0
2009-11-30 20:00:00,78.72,78.72,78.705,78.705,300500000.0
2009-11-30 20:01:00,78.71,78.715,78.695,78.705,376200000.0
2009-11-30 20:02:00,78.7,78.75,78.695,78.75,405700000.0
2009-11-30 20:03:00,78.75,78.795,78.745,78.785,463800000.0
2009-11-30 20:04:00,78.785,78.785,78.74,78.755,439200000.0
2009-11-30 20:05:00,78.755,78.765,78.755,78.765,97100000.0
2009-11-30 20:06:00,78.765,78.775,78.765,78.77,246100000.0
2009-11-30 20:07:00,78.775,78.775,78.725,78.725,401700000.0
2009-11-30 20:08:00,78.725,78.745,78.715,78.745,453099999.0
2009-11-30 20:09:00,78.74,78.75,78.715,78.715,314699998.0
2009-11-30 20:10:00,78.715,78.755,78.7,78.755,321600000.0
2009-11-30 20:11:00,78.755,78.755,78.735,78.74,428700000.0
2009-11-30 20:12:00,78.74,78.76,78.735,78.75,203700000.0
2009-11-30 20:13:00,78.75,78.75,78.72,78.72,155900000.0
2009-11-30 20:14:00,78.725,78.74,78.725,78.74,233900001.0
2009-11-30 20:15:00,78.74,78.74,78.705,78.705,86500001.0
2009-11-30 20:16:00,78.705,78.715,78.69,78.715,277600000.0
2009-11-30 20:17:00,78.715,78.73,78.705,78.73,335300000.0
2009-11-30 20:18:00,78.73,78.735,78.7,78.7,330000000.0
2009-11-30 20:19:00,78.7,78.705,78.69,78.705,282900000.0
2009-11-30 20:20:00,78.705,78.78,78.705,78.775,314000001.0
2009-11-30 20:21:00,78.775,78.785,78.76,78.77,233200000.0
2009-11-30 20:22:00,78.77,78.785,78.755,78.765,377400000.0
2009-11-30 20:23:00,78.765,78.81,78.765,78.805,264600000.0
2009-11-30 20:24:00,78.8,78.81,78.785,78.795,251400000.0
2009-11-30 20:25:00,78.795,78.815,78.795,78.815,168200000.0
2009-11-30 20:26:00,78.815,78.815,78.795,78.8,224799999.0
2009-11-30 20:27:00,78.795,78.81,78.795,78.805,188800000.0
2009-11-30 20:28:00,78.815,78.835,78.815,78.835,133400000.0
2009-11-30 20:29:00,78.835,78.84,78.815,78.835,385100000.0
2009-11-30 20:30:00,78.835,78.86,78.83,78.86,284700000.0
2009-11-30 20:31:00,78.86,78.86,78.83,78.835,158200000.0
2009-11-30 20:32:00,78.835,78.84,78.83,78.835,293300000.0
2009-11-30 20:33:00,78.835,78.85,78.83,78.835,417100000.0
2009-11-30 20:34:00,78.835,78.835,78.795,78.81,249400000.0
2009-11-30 20:35:00,78.81,78.815,78.79,78.81,368500000.0
2009-11-30 20:36:00,78.805,78.805,78.78,78.795,286000001.0
2009-11-30 20:37:00,78.795,78.795,78.79,78.79,37600000.0
2009-11-30 20:38:00,78.79,78.82,78.78,78.82,139300000.0
2009-11-30 20:39:00,78.825,78.825,78.795,78.795,187800000.0
2009-11-30 20:40:00,78.795,78.8,78.79,78.795,242199999.0
2009-11-30 20:41:00,78.79,78.795,78.775,78.795,123400000.0
2009-11-30 20:42:00,78.795,78.8,78.775,78.795,397400001.0
2009-11-30 20:43:00,78.795,78.805,78.765,78.775,322500000.0
2009-11-30 20:44:00,78.785,78.8,78.765,78.77,252700000.0
2009-11-30 20:45:00,78.77,78.77,78.745,78.76,177500000.0
2009-11-30 20:46:00,78.76,78.77,78.74,78.74,175300000.0
2009-11-30 20:47:00,78.745,78.765,78.74,78.76,118900000.0
2009-11-30 20:48:00,78.77,78.8,78.755,78.8,365300000.0
2009-11-30 20:49:00,78.8,78.84,78.795,78.84,268800001.0
2009-11-30 20:50:00,78.84,78.9,78.835,78.9,410900001.0
2009-11-30 20:51:00,78.905,78.955,78.905,78.935,341500000.0
2009-11-30 20:52:00,78.935,78.95,78.88,78.88,550200000.0
2009-11-30 20:53:00,78.88,78.885,78.835,78.865,440200000.0
2009-11-30 20:54:00,78.86,78.865,78.85,78.85,266300000.0
2009-11-30 20:55:00,78.855,78.885,78.855,78.865,337900001.0
2009-11-30 20:56:00,78.865,78.875,78.845,78.875,202399999.0
2009-11-30 20:57:00,78.865,78.865,78.85,78.865,196800000.0
2009-11-30 20:58:00,78.865,78.865,78.825,78.845,234199999.0
2009-11-30 20:59:00,78.845,78.845,78.815,78.815,197000000.0
2009-11-30 21:00:00,78.815,78.825,78.795,78.795,152600000.0
2009-11-30 21:01:00,78.795,78.795,78.785,78.79,109400000.0
2009-11-30 21:02:00,78.79,78.79,78.77,78.77,227000000.0
2009-11-30 21:03:00,78.77,78.835,78.77,78.825,495699998.0
2009-11-30 21:04:00,78.835,78.865,78.82,78.85,252400000.0
2009-11-30 21:05:00,78.85,78.855,78.845,78.845,47600000.0
2009-11-30 21:06:00,78.86,78.875,78.84,78.845,200900000.0
2009-11-30 21:07:00,78.845,78.86,78.825,78.825,159700000.0
2009-11-30 21:08:00,78.82,78.85,78.82,78.85,120900000.0
2009-11-30 21:09:00,78.85,78.855,78.835,78.845,153000000.0
2009-11-30 21:10:00,78.845,78.845,78.84,78.845,33400000.0
2009-11-30 21:11:00,78.84,78.865,78.84,78.855,205000000.0
2009-11-30 21:12:00,78.855,78.855,78.845,78.845,29800000.0
2009-11-30 21:13:00,78.85,78.855,78.845,78.855,67000000.0
2009-11-30 21:14:00,78.855,78.865,78.845,78.845,105900000.0
2009-11-30 21:15:00,78.845,78.85,78.83,78.83,100400000.0
2009-11-30 21:16:00,78.83,78.865,78.825,78.855,326400000.0
2009-11-30 21:17:00,78.855,78.855,78.825,78.845,159800000.0
2009-11-30 21:18:00,78.85,78.865,78.825,78.825,206600000.0
2009-11-30 21:19:00,78.825,78.855,78.825,78.835,195300000.0
2009-11-30 21:20:00,78.835,78.835,78.815,78.815,183100000.0
2009-11-30 21:21:00,78.82,78.82,78.795,78.795,161200000.0
2009-11-30 21:22:00,78.795,78.815,78.785,78.785,110000000.0
2009-11-30 21:23:00,78.785,78.81,78.77,78.81,233400000.0
2009-11-30 21:24:00,78.81,78.81,78.795,78.795,41900000.0
2009-11-30 21:25:00,78.795,78.81,78.755,78.755,128500000.0
2009-11-30 21:26:00,78.755,78.81,78.74,78.795,302500001.0
2009-11-30 21:27:00,78.8,78.805,78.765,78.765,229500000.0
2009-11-30 21:28:00,78.76,78.76,78.735,78.745,449000001.0
2009-11-30 21:29:00,78.745,78.785,78.74,78.785,256800000.0
2009-11-30 21:30:00,78.79,78.795,78.775,78.785,220000000.0
2009-11-30 21:31:00,78.785,78.805,78.785,78.805,193000000.0
2009-11-30 21:32:00,78.805,78.805,78.785,78.805,248700000.0
2009-11-30 21:33:00,78.805,78.825,78.8,78.82,175100000.0
2009-11-30 21:34:00,78.82,78.835,78.81,78.83,206400001.0
2009-11-30 21:35:00,78.83,78.835,78.815,78.83,207200000.0
2009-11-30 21:36:00,78.83,78.835,78.775,78.805,391500000.0
2009-11-30 21:37:00,78.805,78.815,78.795,78.81,93800000.0
2009-11-30 21:38:00,78.81,78.82,78.795,78.82,126200000.0
2009-11-30 21:39:00,78.82,78.835,78.82,78.83,119400000.0
2009-11-30 21:40:00,78.83,78.835,78.81,78.81,273399999.0
2009-11-30 21:41:00,78.805,78.805,78.79,78.795,131700000.0
2009-11-30 21:42:00,78.79,78.815,78.79,78.8,378199999.0
2009-11-30 21:43:00,78.8,78.82,78.8,78.805,181400000.0
2009-11-30 21:44:00,78.805,78.835,78.8,78.825,131800000.0
2009-11-30 21:45:00,78.83,78.835,78.82,78.82,190800002.0
2009-11-30 21:46:00,78.82,78.825,78.785,78.815,447100000.0
2009-11-30 21:47:00,78.815,78.835,78.8,78.835,416899998.0
2009-11-30 21:48:00,78.835,78.845,78.825,78.835,455399999.0
2009-11-30 21:49:00,78.84,78.875,78.83,78.85,299800000.0
2009-11-30 21:50:00,78.85,78.86,78.825,78.855,437399999.0
2009-11-30 21:51:00,78.855,78.88,78.855,78.87,239200000.0
2009-11-30 21:52:00,78.865,78.87,78.85,78.855,559800001.0
2009-11-30 21:53:00,78.855,78.875,78.855,78.875,276600000.0
2009-11-30 21:54:00,78.87,78.875,78.85,78.865,296200001.0
2009-11-30 21:55:00,78.865,78.875,78.86,78.87,158800000.0
2009-11-30 21:56:00,78.875,78.885,78.875,78.88,243599997.0
2009-11-30 21:57:00,78.885,78.895,78.875,78.895,269600000.0
2009-11-30 21:58:00,78.89,78.905,78.89,78.9,224300000.0
2009-11-30 21:59:00,78.905,78.92,78.855,78.855,523400001.0
2009-11-30 22:00:00,78.855,78.865,78.845,78.86,293700000.0
2009-11-30 22:01:00,78.865,78.88,78.865,78.88,362300000.0
2009-11-30 22:02:00,78.88,78.88,78.865,78.88,113400000.0
2009-11-30 22:03:00,78.885,78.885,78.865,78.87,131600000.0
2009-11-30 22:04:00,78.87,78.885,78.865,78.885,264400000.0
2009-11-30 22:05:00,78.885,78.885,78.875,78.875,219200000.0
2009-11-30 22:06:00,78.875,78.895,78.87,78.885,168799999.0
2009-11-30 22:07:00,78.89,78.905,78.885,78.905,236800002.0
2009-11-30 22:08:00,78.905,78.915,78.875,78.875,343500001.0
2009-11-30 22:09:00,78.875,78.895,78.855,78.86,341800000.0
2009-11-30 22:10:00,78.86,78.885,78.855,78.86,466300000.0
2009-11-30 22:11:00,78.86,78.875,78.855,78.865,204600001.0
2009-11-30 22:12:00,78.865,78.895,78.855,78.895,402100000.0
2009-11-30 22:13:00,78.895,78.895,78.865,78.875,140200000.0
2009-11-30 22:14:00,78.875,78.88,78.865,78.875,269600001.0
2009-11-30 22:15:00,78.875,78.915,78.875,78.915,184200000.0
2009-11-30 22:16:00,78.915,78.935,78.905,78.935,230200000.0
2009-11-30 22:17:00,78.935,78.99,78.935,78.985,344999999.0
2009-11-30 22:18:00,78.985,79.025,78.985,79.005,575000001.0
2009-11-30 22:19:00,79.005,79.025,78.985,79.015,337800001.0
2009-11-30 22:20:00,79.015,79.035,79.005,79.01,195000000.0
2009-11-30 22:21:00,79.01,79.025,79.0,79.02,476000000.0
2009-11-30 22:22:00,79.015,79.025,79.005,79.015,519399999.0
2009-11-30 22:23:00,79.02,79.025,78.995,79.0,295600000.0
2009-11-30 22:24:00,79.005,79.015,78.995,78.995,125000000.0
2009-11-30 22:25:00,78.995,79.015,78.985,79.005,375200000.0
2009-11-30 22:26:00,79.005,79.005,78.985,79.005,131600000.0
2009-11-30 22:27:00,79.005,79.025,78.995,79.015,143700000.0
2009-11-30 22:28:00,79.015,79.035,79.005,79.035,173000000.0
2009-11-30 22:29:00,79.025,79.055,79.01,79.035,170100000.0
2009-11-30 22:30:00,79.035,79.065,79.025,79.065,119400000.0
2009-11-30 22:31:00,79.065,79.095,79.045,79.085,306500000.0
2009-11-30 22:32:00,79.095,79.105,79.075,79.08,298300000.0
2009-11-30 22:33:00,79.08,79.1,79.08,79.095,192400000.0
2009-11-30 22:34:00,79.095,79.095,79.08,79.085,271000000.0
2009-11-30 22:35:00,79.08,79.135,79.08,79.135,343200000.0
2009-11-30 22:36:00,79.135,79.15,79.13,79.135,518400000.0
2009-11-30 22:37:00,79.135,79.16,79.135,79.14,312300000.0
2009-11-30 22:38:00,79.14,79.16,79.135,79.145,467100002.0
2009-11-30 22:39:00,79.15,79.17,79.145,79.17,393200000.0
2009-11-30 22:40:00,79.165,79.185,79.155,79.175,252300000.0
2009-11-30 22:41:00,79.175,79.18,79.16,79.165,544900000.0
2009-11-30 22:42:00,79.165,79.175,79.135,79.135,371699999.0
2009-11-30 22:43:00,79.135,79.14,79.12,79.14,237200000.0
2009-11-30 22:44:00,79.14,79.14,79.125,79.135,492600000.0
2009-11-30 22:45:00,79.135,79.145,79.125,79.145,483200001.0
2009-11-30 22:46:00,79.145,79.145,79.13,79.135,262000001.0
2009-11-30 22:47:00,79.14,79.14,79.12,79.125,295900000.0
2009-11-30 22:48:00,79.125,79.125,79.115,79.125,250800000.0
2009-11-30 22:49:00,79.125,79.13,79.115,79.125,246800000.0
2009-11-30 22:50:00,79.125,79.13,79.115,79.115,383400000.0
2009-11-30 22:51:00,79.115,79.125,79.115,79.125,191200000.0
2009-11-30 22:52:00,79.13,79.16,79.125,79.155,218500001.0
2009-11-30 22:53:00,79.155,79.16,79.155,79.155,133400000.0
2009-11-30 22:54:00,79.155,79.155,79.14,79.14,88800000.0
2009-11-30 22:55:00,79.14,79.15,79.13,79.145,197600001.0
2009-11-30 22:56:00,79.145,79.155,79.14,79.14,116900000.0
2009-11-30 22:57:00,79.14,79.155,79.14,79.155,155900000.0
2009-11-30 22:58:00,79.15,79.17,79.15,79.165,209400001.0
2009-11-30 22:59:00,79.165,79.17,79.155,79.155,166200000.0
2009-11-30 23:00:00,79.15,79.165,79.135,79.145,174000000.0
2009-11-30 23:01:00,79.14,79.15,79.135,79.15,81300000.0
2009-11-30 23:02:00,79.145,79.145,79.135,79.14,62800000.0
2009-11-30 23:03:00,79.14,79.145,79.135,79.145,42600000.0
2009-11-30 23:04:00,79.15,79.15,79.12,79.12,106500000.0
2009-11-30 23:05:00,79.12,79.12,79.105,79.105,76200000.0
2009-11-30 23:06:00,79.11,79.11,79.105,79.11,38200000.0
2009-11-30 23:07:00,79.105,79.14,79.1,79.12,173100000.0
2009-11-30 23:08:00,79.125,79.13,79.12,79.12,15700000.0
2009-11-30 23:09:00,79.125,79.13,79.11,79.13,82800000.0
2009-11-30 23:10:00,79.13,79.13,79.105,79.105,10600000.0
2009-11-30 23:11:00,79.115,79.12,79.105,79.105,28000000.0
2009-11-30 23:12:00,79.105,79.11,79.095,79.095,123100000.0
2009-11-30 23:13:00,79.105,79.105,79.095,79.105,25600000.0
2009-11-30 23:14:00,79.105,79.105,79.08,79.085,79200000.0
2009-11-30 23:15:00,79.09,79.09,79.075,79.075,253100000.0
2009-11-30 23:16:00,79.085,79.09,79.07,79.08,263100000.0
2009-11-30 23:17:00,79.085,79.085,79.06,79.06,174300000.0
2009-11-30 23:18:00,79.06,79.06,79.03,79.045,179700000.0
2009-11-30 23:19:00,79.045,79.05,79.025,79.04,59000000.0
2009-11-30 23:20:00,79.045,79.05,79.025,79.03,79400000.0
2009-11-30 23:21:00,79.03,79.03,79.005,79.005,60200000.0
2009-11-30 23:22:00,79.005,79.015,79.0,79.0,50200000.0
2009-11-30 23:23:00,79.0,79.0,78.995,78.995,9800000.0
2009-11-30 23:24:00,78.995,78.995,78.975,78.98,110600000.0
2009-11-30 23:25:00,78.98,78.98,78.95,78.96,199400000.0
2009-11-30 23:26:00,78.96,78.97,78.96,78.965,48900000.0
2009-11-30 23:27:00,78.96,78.975,78.96,78.965,43400000.0
2009-11-30 23:28:00,78.965,78.965,78.945,78.95,312800000.0
2009-11-30 23:29:00,78.95,78.97,78.95,78.955,118300000.0
2009-11-30 23:30:00,78.97,78.97,78.955,78.955,55000000.0
2009-11-30 23:31:00,78.955,78.955,78.95,78.955,54300000.0
2009-11-30 23:32:00,78.955,78.97,78.955,78.965,65800000.0
2009-11-30 23:33:00,78.97,78.97,78.955,78.965,65300000.0
2009-11-30 23:34:00,78.96,78.96,78.96,78.96,55700000.0
2009-11-30 23:35:00,78.96,78.96,78.945,78.96,172100000.0
2009-11-30 23:36:00,78.96,78.965,78.955,78.955,45200000.0
2009-11-30 23:37:00,78.955,78.955,78.945,78.945,66900000.0
2009-11-30 23:38:00,78.945,78.945,78.925,78.93,138800000.0
2009-11-30 23:39:00,78.93,78.945,78.925,78.945,63000000.0
2009-11-30 23:40:00,78.945,78.945,78.935,78.94,103000000.0
2009-11-30 23:41:00,78.945,79.03,78.945,79.02,216100000.0
2009-11-30 23:42:00,79.015,79.045,79.01,79.045,133900000.0
2009-11-30 23:43:00,79.055,79.07,79.045,79.055,109100000.0
2009-11-30 23:44:00,79.055,79.065,79.045,79.06,121200000.0
2009-11-30 23:45:00,79.06,79.06,79.04,79.05,56100000.0
2009-11-30 23:46:00,79.035,79.035,79.025,79.035,23400000.0
2009-11-30 23:47:00,79.035,79.035,79.03,79.03,19800000.0
2009-11-30 23:48:00,79.03,79.035,79.025,79.03,45200000.0
2009-11-30 23:49:00,79.03,79.03,79.025,79.03,12900000.0
2009-11-30 23:50:00,79.03,79.03,79.01,79.01,48800000.0
2009-11-30 23:51:00,79.015,79.02,79.01,79.01,81500000.0
2009-11-30 23:52:00,79.01,79.015,79.0,79.005,58300000.0
2009-11-30 23:53:00,79.005,79.005,79.005,79.005,8500000.0
2009-11-30 23:54:00,79.005,79.01,79.0,79.005,102900000.0
2009-11-30 23:55:00,79.005,79.01,79.005,79.01,19200000.0
2009-11-30 23:56:00,79.01,79.04,79.01,79.035,265800000.0
2009-11-30 23:57:00,79.035,79.075,79.035,79.075,170200000.0
2009-11-30 23:58:00,79.075,79.095,79.075,79.095,89300000.0
2009-11-30 23:59:00,79.095,79.16,79.085,79.12,282800000.0
2009-12-01 00:00:00,79.12,79.15,79.065,79.065,110100000.0
2009-12-01 00:01:00,79.055,79.14,79.04,79.07,90000000.0
2009-12-01 00:02:00,79.115,79.115,79.075,79.11,40800000.0
2009-12-01 00:03:00,79.12,79.135,79.11,79.11,33600000.0
2009-12-01 00:04:00,79.11,79.11,79.065,79.075,65400000.0
2009-12-01 00:05:00,79.08,79.1,79.065,79.085,57800000.0
2009-12-01 00:06:00,79.085,79.085,79.03,79.045,96200000.0
2009-12-01 00:07:00,79.04,79.07,79.04,79.07,47600000.0
2009-12-01 00:08:00,79.07,79.07,79.04,79.06,54000000.0
2009-12-01 00:09:00,79.06,79.08,79.03,79.055,54700000.0
2009-12-01 00:10:00,79.055,79.08,79.04,79.05,78200000.0
2009-12-01 00:11:00,79.05,79.05,79.03,79.03,9200000.0
2009-12-01 00:12:00,79.03,79.075,79.025,79.045,46200000.0
2009-12-01 00:13:00,79.055,79.065,79.04,79.04,115000000.0
2009-12-01 00:14:00,79.035,79.045,79.025,79.04,52000000.0
2009-12-01 00:15:00,79.03,79.04,79.03,79.04,50600000.0
2009-12-01 00:16:00,79.04,79.07,79.04,79.065,56000000.0
2009-12-01 00:17:00,79.065,79.095,79.065,79.09,31400000.0
2009-12-01 00:18:00,79.09,79.1,79.09,79.09,41800000.0
2009-12-01 00:19:00,79.09,79.095,79.09,79.095,24400000.0
2009-12-01 00:20:00,79.095,79.1,79.095,79.095,8000000.0
2009-12-01 00:21:00,79.095,79.1,79.095,79.095,17800000.0
2009-12-01 00:22:00,79.09,79.1,79.09,79.1,12000000.0
2009-12-01 00:23:00,79.095,79.095,79.095,79.095,29600000.0
2009-12-01 00:24:00,79.095,79.095,79.085,79.09,62000000.0
2009-12-01 00:25:00,79.09,79.09,79.08,79.09,43800000.0
2009-12-01 00:26:00,79.09,79.155,79.09,79.15,57600000.0
2009-12-01 00:27:00,79.14,79.16,79.12,79.155,102200000.0
2009-12-01 00:28:00,79.155,79.18,79.15,79.17,119400000.0
2009-12-01 00:29:00,79.175,79.195,79.16,79.16,129400000.0
2009-12-01 00:30:00,79.16,79.185,79.16,79.175,21200000.0
2009-12-01 00:31:00,79.17,79.17,79.16,79.16,20200000.0
2009-12-01 00:32:00,79.16,79.165,79.16,79.165,17800000.0
2009-12-01 00:33:00,79.16,79.205,79.155,79.2,63200000.0
2009-12-01 00:34:00,79.21,79.225,79.21,79.225,36000000.0
2009-12-01 00:35:00,79.22,79.225,79.18,79.215,44400000.0
2009-12-01 00:36:00,79.22,79.22,79.21,79.215,26400000.0
2009-12-01 00:37:00,79.215,79.225,79.19,79.225,39800000.0
2009-12-01 00:38:00,79.225,79.265,79.205,79.25,82200000.0
2009-12-01 00:39:00,79.245,79.275,79.245,79.25,76300000.0
2009-12-01 00:40:00,79.235,79.255,79.22,79.245,72500000.0
2009-12-01 00:41:00,79.245,79.3,79.245,79.285,56800000.0
2009-12-01 00:42:00,79.285,79.29,79.285,79.29,7200000.0
2009-12-01 00:43:00,79.285,79.285,79.26,79.26,47400000.0
2009-12-01 00:44:00,79.27,79.28,79.27,79.27,36000000.0
2009-12-01 00:45:00,79.275,79.285,79.235,79.25,96500000.0
2009-12-01 00:46:00,79.25,79.25,79.13,79.195,148400000.0
2009-12-01 00:47:00,79.195,79.225,79.19,79.19,40400000.0
2009-12-01 00:48:00,79.19,79.195,79.155,79.165,70400000.0
2009-12-01 00:49:00,79.165,79.165,79.12,79.12,98000000.0
2009-12-01 00:50:00,79.12,79.125,79.095,79.1,151800000.0
2009-12-01 00:51:00,79.1,79.13,79.095,79.12,105200000.0
2009-12-01 00:52:00,79.135,79.135,79.12,79.12,30400000.0
2009-12-01 00:53:00,79.135,79.135,79.125,79.13,63400000.0
2009-12-01 00:54:00,79.13,79.13,79.13,79.13,2400000.0
2009-12-01 00:55:00,79.125,79.125,79.12,79.12,17200000.0
2009-12-01 00:56:00,79.12,79.125,79.11,79.115,64200000.0
2009-12-01 00:57:00,79.115,79.14,79.115,79.125,92300000.0
2009-12-01 00:58:00,79.12,79.145,79.12,79.145,52800000.0
2009-12-01 00:59:00,79.15,79.155,79.135,79.145,58200000.0
2009-12-01 01:00:00,79.145,79.16,79.13,79.13,108800000.0
2009-12-01 01:01:00,79.135,79.155,79.135,79.145,80000000.0
2009-12-01 01:02:00,79.15,79.165,79.12,79.12,166000000.0
2009-12-01 01:03:00,79.12,79.12,79.12,79.12,26400000.0
2009-12-01 01:04:00,79.12,79.135,79.12,79.135,79200000.0
2009-12-01 01:05:00,79.135,79.135,79.115,79.12,47400000.0
2009-12-01 01:06:00,79.115,79.12,79.115,79.12,21600000.0
2009-12-01 01:07:00,79.12,79.14,79.12,79.14,21600000.0
2009-12-01 01:08:00,79.135,79.14,79.125,79.125,27200000.0
2009-12-01 01:09:00,79.12,79.12,79.12,79.12,5600000.0
2009-12-01 01:10:00,79.12,79.12,79.11,79.11,22400000.0
2009-12-01 01:11:00,79.115,79.12,79.11,79.115,112300000.0
2009-12-01 01:12:00,79.115,79.115,79.07,79.08,189700000.0
2009-12-01 01:13:00,79.075,79.11,79.075,79.085,451400000.0
2009-12-01 01:14:00,79.085,79.085,79.065,79.065,125600000.0
2009-12-01 01:15:00,79.065,79.065,79.0,79.03,447400000.0
2009-12-01 01:16:00,79.03,79.03,79.02,79.025,134000000.0
2009-12-01 01:17:00,79.025,79.03,79.02,79.03,92800000.0
2009-12-01 01:18:00,79.03,79.03,78.995,79.015,375400000.0
2009-12-01 01:19:00,79.015,79.025,79.01,79.025,172000000.0
2009-12-01 01:20:00,79.015,79.015,79.005,79.015,159300000.0
2009-12-01 01:21:00,79.015,79.025,79.0,79.0,112100000.0
2009-12-01 01:22:00,79.0,79.005,78.99,79.005,104000000.0
2009-12-01 01:23:00,79.005,79.005,78.985,78.985,89600000.0
2009-12-01 01:24:00,78.985,78.985,78.95,78.95,233900000.0
2009-12-01 01:25:00,78.955,78.955,78.93,78.94,288800000.0
2009-12-01 01:26:00,78.935,78.945,78.93,78.94,199200000.0
2009-12-01 01:27:00,78.94,78.975,78.94,78.975,124200000.0
2009-12-01 01:28:00,78.97,78.97,78.96,78.97,40000000.0
2009-12-01 01:29:00,78.965,78.965,78.935,78.95,223900000.0
2009-12-01 01:30:00,78.95,78.975,78.95,78.97,109600000.0
2009-12-01 01:31:00,78.99,79.0,78.99,79.0,39200000.0
2009-12-01 01:32:00,79.0,79.0,78.995,79.0,44800000.0
2009-12-01 01:33:00,79.0,79.005,79.0,79.005,89600000.0
2009-12-01 01:34:00,79.01,79.02,79.005,79.02,193000000.0
2009-12-01 01:35:00,79.02,79.055,79.02,79.055,238600000.0
2009-12-01 01:36:00,79.055,79.06,79.055,79.06,69600000.0
2009-12-01 01:37:00,79.06,79.075,79.06,79.075,102900000.0
2009-12-01 01:38:00,79.075,79.085,79.06,79.065,148800000.0
2009-12-01 01:39:00,79.07,79.095,79.07,79.09,54400000.0
2009-12-01 01:40:00,79.1,79.11,79.06,79.11,356300000.0
2009-12-01 01:41:00,79.11,79.125,79.105,79.11,578700000.0
2009-12-01 01:42:00,79.11,79.115,79.07,79.07,604500000.0
2009-12-01 01:43:00,79.07,79.08,79.065,79.075,371100000.0
2009-12-01 01:44:00,79.075,79.075,79.05,79.055,594600000.0
2009-12-01 01:45:00,79.055,79.06,79.05,79.06,216000000.0
2009-12-01 01:46:00,79.06,79.085,79.045,79.08,361100000.0
2009-12-01 01:47:00,79.085,79.1,79.075,79.075,115600000.0
2009-12-01 01:48:00,79.08,79.1,79.08,79.09,436200000.0
2009-12-01 01:49:00,79.09,79.105,79.08,79.085,140300000.0
2009-12-01 01:50:00,79.085,79.085,79.06,79.065,344000000.0
2009-12-01 01:51:00,79.07,79.13,79.06,79.125,481300000.0
2009-12-01 01:52:00,79.13,79.175,79.13,79.165,515800000.0
2009-12-01 01:53:00,79.165,79.17,79.135,79.14,425200000.0
2009-12-01 01:54:00,79.145,79.155,79.135,79.135,182400000.0
2009-12-01 01:55:00,79.14,79.145,79.135,79.145,244300000.0
2009-12-01 01:56:00,79.14,79.15,79.13,79.135,211400000.0
2009-12-01 01:57:00,79.135,79.145,79.13,79.14,114000000.0
2009-12-01 01:58:00,79.14,79.16,79.14,79.15,213600000.0
2009-12-01 01:59:00,79.15,79.17,79.15,79.165,331100000.0
2009-12-01 02:00:00,79.165,79.2,79.165,79.19,232300000.0
2009-12-01 02:01:00,79.185,79.22,79.185,79.21,311200000.0
2009-12-01 02:02:00,79.21,79.225,79.205,79.215,294000000.0
2009-12-01 02:03:00,79.215,79.235,79.215,79.235,304100000.0
2009-12-01 02:04:00,79.23,79.235,79.21,79.225,541200000.0
2009-12-01 02:05:00,79.225,79.225,79.215,79.215,68800000.0
2009-12-01 02:06:00,79.21,79.225,79.21,79.22,182700000.0
2009-12-01 02:07:00,79.22,79.255,79.22,79.245,175200000.0
2009-12-01 02:08:00,79.245,79.265,79.245,79.265,179000000.0
2009-12-01 02:09:00,79.265,79.285,79.26,79.265,228500000.0
2009-12-01 02:10:00,79.265,79.27,79.245,79.245,57900000.0
2009-12-01 02:11:00,79.245,79.26,79.245,79.25,135200000.0
2009-12-01 02:12:00,79.25,79.255,79.205,79.205,155900000.0
2009-12-01 02:13:00,79.205,79.205,79.11,79.115,401000000.0
2009-12-01 02:14:00,79.12,79.12,79.1,79.11,93600000.0
2009-12-01 02:15:00,79.11,79.125,79.105,79.115,165400000.0
2009-12-01 02:16:00,79.115,79.14,79.11,79.135,215600000.0
2009-12-01 02:17:00,79.135,79.145,79.135,79.14,138500000.0
2009-12-01 02:18:00,79.14,79.16,79.13,79.16,129600000.0
2009-12-01 02:19:00,79.16,79.16,79.145,79.145,120800000.0
2009-12-01 02:20:00,79.145,79.16,79.125,79.15,350200000.0
2009-12-01 02:21:00,79.15,79.2,79.15,79.195,272300000.0
2009-12-01 02:22:00,79.2,79.21,79.135,79.15,727600001.0
2009-12-01 02:23:00,79.15,79.2,79.14,79.195,421800000.0
2009-12-01 02:24:00,79.2,79.205,79.185,79.2,236400000.0
2009-12-01 02:25:00,79.195,79.195,79.18,79.18,212600001.0
2009-12-01 02:26:00,79.19,79.195,79.165,79.18,243800000.0
2009-12-01 02:27:00,79.18,79.195,79.175,79.185,218600000.0
2009-12-01 02:28:00,79.195,79.225,79.19,79.215,102900000.0
2009-12-01 02:29:00,79.215,79.26,79.205,79.25,61100000.0
2009-12-01 02:30:00,79.255,79.255,79.19,79.205,157000000.0
2009-12-01 02:31:00,79.215,79.23,79.21,79.22,153000000.0
2009-12-01 02:32:00,79.22,79.23,79.215,79.225,199200000.0
2009-12-01 02:33:00,79.23,79.24,79.215,79.215,156800000.0
2009-12-01 02:34:00,79.215,79.225,79.215,79.215,160400000.0
2009-12-01 02:35:00,79.215,79.215,79.21,79.21,72100000.0
2009-12-01 02:36:00,79.21,79.215,79.18,79.185,183500000.0
2009-12-01 02:37:00,79.185,79.205,79.17,79.185,131700000.0
2009-12-01 02:38:00,79.185,79.185,79.15,79.155,106000000.0
2009-12-01 02:39:00,79.155,79.175,79.15,79.15,317000000.0
2009-12-01 02:40:00,79.15,79.155,79.145,79.145,79800000.0
2009-12-01 02:41:00,79.145,79.155,79.125,79.13,235000001.0
2009-12-01 02:42:00,79.13,79.13,79.085,79.1,184400000.0
2009-12-01 02:43:00,79.105,79.11,79.09,79.105,134400000.0
2009-12-01 02:44:00,79.11,79.12,79.105,79.11,33400000.0
2009-12-01 02:45:00,79.11,79.12,79.06,79.06,146200000.0
2009-12-01 02:46:00,79.055,79.08,79.05,79.055,166100000.0
2009-12-01 02:47:00,79.055,79.065,79.045,79.045,152800000.0
2009-12-01 02:48:00,79.045,79.075,79.04,79.075,150800000.0
2009-12-01 02:49:00,79.07,79.085,79.065,79.085,92100000.0
2009-12-01 02:50:00,79.08,79.12,79.065,79.11,163400000.0
2009-12-01 02:51:00,79.11,79.115,79.095,79.095,112800000.0
2009-12-01 02:52:00,79.095,79.11,79.095,79.1,58400000.0
2009-12-01 02:53:00,79.1,79.15,79.1,79.135,119400000.0
2009-12-01 02:54:00,79.135,79.145,79.1,79.11,302700000.0
2009-12-01 02:55:00,79.115,79.12,79.07,79.105,332800000.0
2009-12-01 02:56:00,79.1,79.115,79.055,79.085,184200000.0
2009-12-01 02:57:00,79.085,79.085,79.055,79.065,168600000.0
2009-12-01 02:58:00,79.065,79.08,79.055,79.08,119100000.0
2009-12-01 02:59:00,79.08,79.1,79.065,79.07,176500000.0
2009-12-01 03:00:00,79.07,79.15,79.065,79.115,228000000.0
2009-12-01 03:01:00,79.105,79.135,79.105,79.12,193600000.0
2009-12-01 03:02:00,79.115,79.115,79.085,79.105,129400000.0
2009-12-01 03:03:00,79.105,79.15,79.09,79.145,148400000.0
2009-12-01 03:04:00,79.15,79.175,79.145,79.16,88000000.0
2009-12-01 03:05:00,79.155,79.175,79.15,79.17,116200000.0
2009-12-01 03:06:00,79.175,79.195,79.17,79.195,93100000.0
2009-12-01 03:07:00,79.19,79.23,79.185,79.22,185400000.0
2009-12-01 03:08:00,79.22,79.25,79.22,79.25,74400000.0
2009-12-01 03:09:00,79.25,79.255,79.23,79.24,79000000.0
2009-12-01 03:10:00,79.245,79.26,79.245,79.255,81600000.0
2009-12-01 03:11:00,79.25,79.25,79.23,79.235,56200000.0
2009-12-01 03:12:00,79.235,79.24,79.225,79.235,66400000.0
2009-12-01 03:13:00,79.24,79.24,79.23,79.23,30400000.0
2009-12-01 03:14:00,79.23,79.235,79.21,79.22,34600000.0
2009-12-01 03:15:00,79.22,79.23,79.22,79.22,58600000.0
2009-12-01 03:16:00,79.22,79.235,79.215,79.225,149200000.0
2009-12-01 03:17:00,79.23,79.23,79.215,79.215,74800000.0
2009-12-01 03:18:00,79.215,79.23,79.21,79.21,103800000.0
2009-12-01 03:19:00,79.215,79.215,79.2,79.205,50800000.0
2009-12-01 03:20:00,79.21,79.23,79.21,79.21,122900000.0
2009-12-01 03:21:00,79.21,79.225,79.21,79.22,58000000.0
2009-12-01 03:22:00,79.225,79.225,79.215,79.22,75300000.0
2009-12-01 03:23:00,79.22,79.22,79.215,79.215,19200000.0
2009-12-01 03:24:00,79.215,79.215,79.195,79.2,82400000.0
2009-12-01 03:25:00,79.195,79.205,79.195,79.205,79600000.0
2009-12-01 03:26:00,79.205,79.205,79.19,79.205,97000000.0
2009-12-01 03:27:00,79.205,79.205,79.19,79.19,120800000.0
2009-12-01 03:28:00,79.195,79.215,79.195,79.21,86600000.0
2009-12-01 03:29:00,79.21,79.21,79.19,79.2,67800000.0
2009-12-01 03:30:00,79.205,79.22,79.205,79.22,83800000.0
2009-12-01 03:31:00,79.225,79.225,79.19,79.19,138000000.0
2009-12-01 03:32:00,79.19,79.19,79.155,79.155,271900000.0
2009-12-01 03:33:00,79.155,79.155,79.14,79.14,67200000.0
2009-12-01 03:34:00,79.145,79.15,79.14,79.145,35200000.0
2009-12-01 03:35:00,79.145,79.145,79.1,79.12,126600000.0
2009-12-01 03:36:00,79.125,79.13,79.11,79.12,74400000.0
2009-12-01 03:37:00,79.125,79.165,79.11,79.165,149200000.0
2009-12-01 03:38:00,79.165,79.175,79.165,79.17,28800000.0
2009-12-01 03:39:00,79.175,79.225,79.175,79.225,136800000.0
2009-12-01 03:40:00,79.225,79.25,79.2,79.21,134200000.0
2009-12-01 03:41:00,79.215,79.255,79.215,79.215,280400000.0
2009-12-01 03:42:00,79.215,79.22,79.195,79.21,124900000.0
2009-12-01 03:43:00,79.215,79.22,79.145,79.145,117000000.0
2009-12-01 03:44:00,79.15,79.165,79.13,79.16,222300000.0
2009-12-01 03:45:00,79.155,79.155,79.125,79.14,120700000.0
2009-12-01 03:46:00,79.14,79.145,79.135,79.145,130400000.0
2009-12-01 03:47:00,79.145,79.17,79.14,79.16,200000000.0
2009-12-01 03:48:00,79.16,79.18,79.155,79.18,104000000.0
2009-12-01 03:49:00,79.185,79.195,79.16,79.16,104500000.0
2009-12-01 03:50:00,79.165,79.195,79.14,79.15,233800000.0
2009-12-01 03:51:00,79.15,79.17,79.145,79.165,134199999.0
2009-12-01 03:52:00,79.175,79.215,79.175,79.21,70800000.0
2009-12-01 03:53:00,79.21,79.21,79.185,79.185,41600000.0
2009-12-01 03:54:00,79.19,79.195,79.175,79.18,104200000.0
2009-12-01 03:55:00,79.185,79.195,79.185,79.19,92400000.0
2009-12-01 03:56:00,79.185,79.185,79.15,79.15,142600000.0
2009-12-01 03:57:00,79.155,79.165,79.145,79.16,61600000.0
2009-12-01 03:58:00,79.16,79.165,79.14,79.165,90000000.0
2009-12-01 03:59:00,79.165,79.22,79.16,79.21,162000000.0
2009-12-01 04:00:00,79.205,79.25,79.205,79.25,188500000.0
2009-12-01 04:01:00,79.245,79.255,79.21,79.21,100400000.0
2009-12-01 04:02:00,79.21,79.215,79.2,79.205,198000000.0
2009-12-01 04:03:00,79.2,79.395,79.2,79.395,293000000.0
2009-12-01 04:04:00,79.395,79.455,79.355,79.355,336000000.0
2009-12-01 04:05:00,79.36,79.49,79.355,79.45,367300000.0
2009-12-01 04:06:00,79.455,79.58,79.45,79.575,362600000.0
2009-12-01 04:07:00,79.575,79.61,79.565,79.595,449500000.0
2009-12-01 04:08:00,79.595,79.715,79.595,79.675,454500000.0
2009-12-01 04:09:00,79.675,79.675,79.615,79.645,551300000.0
2009-12-01 04:10:00,79.64,79.745,79.64,79.68,429200000.0
2009-12-01 04:11:00,79.68,79.685,79.58,79.585,885200001.0
2009-12-01 04:12:00,79.595,79.635,79.585,79.605,357400000.0
2009-12-01 04:13:00,79.605,79.675,79.605,79.61,293200000.0
2009-12-01 04:14:00,79.605,79.615,79.595,79.615,265600000.0
2009-12-01 04:15:00,79.62,79.675,79.615,79.67,330700000.0
2009-12-01 04:16:00,79.67,79.695,79.655,79.67,261900000.0
2009-12-01 04:17:00,79.665,79.67,79.595,79.6,240600000.0
2009-12-01 04:18:00,79.595,79.63,79.595,79.62,243300000.0
2009-12-01 04:19:00,79.615,79.635,79.615,79.62,182700000.0
2009-12-01 04:20:00,79.615,79.685,79.615,79.625,210100000.0
2009-12-01 04:21:00,79.625,79.66,79.625,79.655,159500000.0
2009-12-01 04:22:00,79.655,79.69,79.655,79.665,175800000.0
2009-12-01 04:23:00,79.665,79.68,79.655,79.68,257800000.0
2009-12-01 04:24:00,79.68,79.72,79.67,79.72,183600000.0
2009-12-01 04:25:00,79.72,79.81,79.72,79.81,219700000.0
2009-12-01 04:26:00,79.815,79.875,79.81,79.875,335700000.0
2009-12-01 04:27:00,79.87,79.87,79.79,79.82,322700000.0
2009-12-01 04:28:00,79.82,79.88,79.81,79.84,243800000.0
2009-12-01 04:29:00,79.84,79.845,79.8,79.815,190200000.0
2009-12-01 04:30:00,79.815,79.85,79.81,79.85,169600000.0
2009-12-01 04:31:00,79.855,79.915,79.855,79.89,215400000.0
2009-12-01 04:32:00,79.89,79.9,79.875,79.89,185500000.0
2009-12-01 04:33:00,79.89,79.9,79.88,79.885,280200000.0
2009-12-01 04:34:00,79.89,79.905,79.86,79.89,200500000.0
2009-12-01 04:35:00,79.89,79.92,79.885,79.895,254000000.0
2009-12-01 04:36:00,79.905,79.905,79.88,79.885,182000000.0
2009-12-01 04:37:00,79.89,79.91,79.88,79.88,138400000.0
2009-12-01 04:38:00,79.88,79.885,79.82,79.82,182000000.0
2009-12-01 04:39:00,79.825,79.83,79.765,79.77,310800000.0
2009-12-01 04:40:00,79.775,79.785,79.74,79.765,350300000.0
2009-12-01 04:41:00,79.765,79.775,79.755,79.77,109800000.0
2009-12-01 04:42:00,79.765,79.785,79.765,79.78,86500000.0
2009-12-01 04:43:00,79.785,79.82,79.78,79.82,134600000.0
2009-12-01 04:44:00,79.825,79.845,79.78,79.78,136400000.0
2009-12-01 04:45:00,79.785,79.835,79.775,79.815,119600000.0
2009-12-01 04:46:00,79.825,79.855,79.825,79.845,202599999.0
2009-12-01 04:47:00,79.85,79.855,79.83,79.84,127800000.0
2009-12-01 04:48:00,79.83,79.85,79.82,79.85,71000000.0
2009-12-01 04:49:00,79.87,79.91,79.87,79.905,262200000.0
2009-12-01 04:50:00,79.91,79.915,79.895,79.905,211800000.0
2009-12-01 04:51:00,79.9,79.91,79.885,79.91,103200000.0
2009-12-01 04:52:00,79.91,79.945,79.91,79.915,155400000.0
2009-12-01 04:53:00,79.91,79.93,79.905,79.925,240800000.0
2009-12-01 04:54:00,79.92,79.925,79.9,79.9,109700000.0
2009-12-01 04:55:00,79.895,79.9,79.84,79.885,298200000.0
2009-12-01 04:56:00,79.875,79.885,79.83,79.84,256300000.0
2009-12-01 04:57:00,79.84,79.86,79.84,79.855,101000000.0
2009-12-01 04:58:00,79.865,79.9,79.855,79.9,162400000.0
2009-12-01 04:59:00,79.89,79.9,79.885,79.89,76000000.0
2009-12-01 05:00:00,79.89,79.895,79.875,79.885,290500000.0
2009-12-01 05:01:00,79.885,79.9,79.88,79.895,128000000.0
2009-12-01 05:02:00,79.89,79.9,79.885,79.895,101600000.0
2009-12-01 05:03:00,79.89,79.98,79.89,79.98,226400000.0
2009-12-01 05:04:00,79.97,80.03,79.97,80.03,413900000.0
2009-12-01 05:05:00,80.035,80.065,80.0,80.055,598400000.0
2009-12-01 05:06:00,80.055,80.07,79.995,80.065,814200000.0
2009-12-01 05:07:00,80.06,80.12,80.04,80.11,438500000.0
2009-12-01 05:08:00,80.11,80.11,80.03,80.035,201600000.0
2009-12-01 05:09:00,80.045,80.065,80.035,80.04,151100000.0
2009-12-01 05:10:00,80.035,80.055,80.03,80.055,210900000.0
2009-12-01 05:11:00,80.06,80.065,80.05,80.06,102000000.0
2009-12-01 05:12:00,80.065,80.075,80.035,80.055,144300000.0
2009-12-01 05:13:00,80.055,80.055,80.015,80.02,204400000.0
2009-12-01 05:14:00,80.015,80.075,80.015,80.065,261800000.0
2009-12-01 05:15:00,80.07,80.165,80.06,80.165,365900000.0
2009-12-01 05:16:00,80.165,80.185,80.12,80.185,373100000.0
2009-12-01 05:17:00,80.185,80.215,80.125,80.125,381500000.0
2009-12-01 05:18:00,80.125,80.125,80.035,80.04,443000000.0
2009-12-01 05:19:00,80.04,80.095,80.035,80.095,290900000.0
2009-12-01 05:20:00,80.09,80.105,80.04,80.04,401700000.0
2009-12-01 05:21:00,80.045,80.05,80.015,80.025,224200000.0
2009-12-01 05:22:00,80.025,80.025,79.995,80.01,206400000.0
2009-12-01 05:23:00,80.015,80.12,80.0,80.12,346200000.0
2009-12-01 05:24:00,80.12,80.135,80.1,80.105,267300000.0
2009-12-01 05:25:00,80.1,80.165,80.1,80.155,136000000.0
2009-12-01 05:26:00,80.155,80.2,80.155,80.195,207200000.0
2009-12-01 05:27:00,80.185,80.2,80.135,80.18,437200000.0
2009-12-01 05:28:00,80.18,80.18,80.11,80.115,227700000.0
2009-12-01 05:29:00,80.115,80.135,80.075,80.075,210000000.0
2009-12-01 05:30:00,80.09,80.165,80.06,80.11,319200000.0
2009-12-01 05:31:00,80.1,80.1,79.615,79.705,410500000.0
2009-12-01 05:32:00,79.7,79.805,79.65,79.805,536800000.0
2009-12-01 05:33:00,79.81,80.04,79.805,80.04,343100000.0
2009-12-01 05:34:00,80.02,80.06,79.905,79.91,338100000.0
2009-12-01 05:35:00,79.91,80.025,79.91,79.98,355800000.0
2009-12-01 05:36:00,79.97,79.98,79.93,79.975,363000000.0
2009-12-01 05:37:00,79.975,79.975,79.905,79.915,394400000.0
2009-12-01 05:38:00,79.92,79.97,79.915,79.96,137600000.0
2009-12-01 05:39:00,79.96,79.995,79.945,79.955,197300000.0
2009-12-01 05:40:00,79.95,79.965,79.95,79.965,68400000.0
2009-12-01 05:41:00,79.975,79.985,79.97,79.97,57800000.0
2009-12-01 05:42:00,79.97,79.975,79.935,79.955,149000000.0
2009-12-01 05:43:00,79.95,79.955,79.87,79.915,211700000.0
2009-12-01 05:44:00,79.915,79.92,79.83,79.84,217200000.0
2009-12-01 05:45:00,79.835,79.885,79.775,79.86,435900000.0
2009-12-01 05:46:00,79.855,79.865,79.76,79.79,268000000.0
2009-12-01 05:47:00,79.78,79.885,79.73,79.88,392000000.0
2009-12-01 05:48:00,79.885,79.895,79.8,79.81,281000000.0
2009-12-01 05:49:00,79.815,79.825,79.725,79.725,491000000.0
2009-12-01 05:50:00,79.725,79.765,79.72,79.76,579000000.0
2009-12-01 05:51:00,79.765,79.79,79.72,79.72,444600000.0
2009-12-01 05:52:00,79.715,79.77,79.715,79.76,327400000.0
2009-12-01 05:53:00,79.75,79.805,79.745,79.745,726900000.0
2009-12-01 05:54:00,79.745,79.765,79.73,79.745,282000000.0
2009-12-01 05:55:00,79.745,79.755,79.74,79.755,158600000.0
2009-12-01 05:56:00,79.74,79.745,79.695,79.705,255400000.0
2009-12-01 05:57:00,79.705,79.72,79.685,79.715,300900000.0
2009-12-01 05:58:00,79.715,79.715,79.685,79.7,348400000.0
2009-12-01 05:59:00,79.7,79.745,79.7,79.73,134000000.0
2009-12-01 06:00:00,79.74,79.765,79.74,79.755,280800000.0
2009-12-01 06:01:00,79.755,79.755,79.655,79.67,386600000.0
2009-12-01 06:02:00,79.685,79.71,79.67,79.68,360000000.0
2009-12-01 06:03:00,79.67,79.695,79.665,79.675,355200000.0
2009-12-01 06:04:00,79.675,79.685,79.665,79.67,332800000.0
2009-12-01 06:05:00,79.69,79.69,79.665,79.67,181600000.0
2009-12-01 06:06:00,79.67,79.68,79.645,79.655,64000000.0
2009-12-01 06:07:00,79.655,79.665,79.61,79.61,139500000.0
2009-12-01 06:08:00,79.615,79.645,79.61,79.62,361300000.0
2009-12-01 06:09:00,79.62,79.64,79.6,79.635,227000000.0
2009-12-01 06:10:00,79.635,79.67,79.635,79.67,185400000.0
2009-12-01 06:11:00,79.67,79.695,79.66,79.685,146400000.0
2009-12-01 06:12:00,79.685,79.725,79.685,79.72,106600000.0
2009-12-01 06:13:00,79.73,79.76,79.715,79.725,297600000.0
2009-12-01 06:14:00,79.73,79.76,79.72,79.735,148200000.0
2009-12-01 06:15:00,79.745,79.765,79.74,79.74,138100000.0
2009-12-01 06:16:00,79.735,79.77,79.725,79.77,190400000.0
2009-12-01 06:17:00,79.765,79.815,79.76,79.805,137400000.0
2009-12-01 06:18:00,79.81,79.835,79.805,79.83,212000000.0
2009-12-01 06:19:00,79.835,79.86,79.835,79.855,138400000.0
2009-12-01 06:20:00,79.86,79.91,79.855,79.89,140100000.0
2009-12-01 06:21:00,79.875,79.885,79.87,79.875,103600000.0
2009-12-01 06:22:00,79.875,79.91,79.875,79.9,183400000.0
2009-12-01 06:23:00,79.9,79.92,79.895,79.92,180500000.0
2009-12-01 06:24:00,79.915,79.955,79.915,79.945,177100000.0
2009-12-01 06:25:00,79.945,79.96,79.925,79.945,394200000.0
2009-12-01 06:26:00,79.945,79.945,79.93,79.935,106400000.0
2009-12-01 06:27:00,79.935,79.985,79.935,79.965,270800000.0
2009-12-01 06:28:00,79.96,79.985,79.96,79.97,90800000.0
2009-12-01 06:29:00,79.975,80.01,79.97,80.005,216400000.0
2009-12-01 06:30:00,80.005,80.005,79.975,79.985,93000000.0
2009-12-01 06:31:00,79.985,79.985,79.96,79.97,156800000.0
2009-12-01 06:32:00,79.965,79.97,79.955,79.955,78400000.0
2009-12-01 06:33:00,79.95,79.95,79.925,79.925,117400000.0
2009-12-01 06:34:00,79.93,79.93,79.885,79.885,163900000.0
2009-12-01 06:35:00,79.89,79.915,79.885,79.895,120600000.0
2009-12-01 06:36:00,79.895,79.895,79.855,79.865,247500000.0
2009-12-01 06:37:00,79.865,79.87,79.835,79.84,126200000.0
2009-12-01 06:38:00,79.845,79.845,79.825,79.83,103600000.0
2009-12-01 06:39:00,79.83,79.86,79.825,79.86,124600000.0
2009-12-01 06:40:00,79.86,79.895,79.845,79.845,247200000.0
2009-12-01 06:41:00,79.845,79.885,79.725,79.76,421400000.0
2009-12-01 06:42:00,79.765,79.77,79.66,79.735,569700000.0
2009-12-01 06:43:00,79.74,79.795,79.73,79.735,398600000.0
2009-12-01 06:44:00,79.735,79.745,79.685,79.705,435000000.0
2009-12-01 06:45:00,79.705,79.765,79.7,79.715,352300000.0
2009-12-01 06:46:00,79.71,79.75,79.695,79.75,135100000.0
2009-12-01 06:47:00,79.75,79.75,79.65,79.695,285700000.0
2009-12-01 06:48:00,79.695,79.735,79.69,79.73,153800000.0
2009-12-01 06:49:00,79.73,79.745,79.725,79.73,139400000.0
2009-12-01 06:50:00,79.735,79.78,79.73,79.78,219000000.0
2009-12-01 06:51:00,79.78,79.79,79.77,79.785,184300000.0
2009-12-01 06:52:00,79.78,79.805,79.77,79.805,262300000.0
2009-12-01 06:53:00,79.8,79.81,79.775,79.795,188100000.0
2009-12-01 06:54:00,79.795,79.795,79.775,79.785,89100000.0
2009-12-01 06:55:00,79.785,79.8,79.78,79.78,141800000.0
2009-12-01 06:56:00,79.78,79.785,79.77,79.78,86000000.0
2009-12-01 06:57:00,79.79,79.81,79.78,79.805,93600000.0
2009-12-01 06:58:00,79.805,79.81,79.79,79.795,112400000.0
2009-12-01 06:59:00,79.795,79.825,79.795,79.815,108000000.0
2009-12-01 07:00:00,79.82,79.835,79.81,79.82,117800000.0
2009-12-01 07:01:00,79.82,79.82,79.8,79.8,68000000.0
2009-12-01 07:02:00,79.81,79.81,79.77,79.775,125400000.0
2009-12-01 07:03:00,79.77,79.77,79.725,79.73,69800000.0
2009-12-01 07:04:00,79.725,79.755,79.725,79.735,98500000.0
2009-12-01 07:05:00,79.745,79.765,79.73,79.73,221100000.0
2009-12-01 07:06:00,79.73,79.74,79.695,79.735,271800000.0
2009-12-01 07:07:00,79.73,79.73,79.69,79.705,270200000.0
2009-12-01 07:08:00,79.705,79.735,79.675,79.735,275100000.0
2009-12-01 07:09:00,79.735,79.735,79.69,79.695,251400000.0
2009-12-01 07:10:00,79.695,79.76,79.675,79.72,329300000.0
2009-12-01 07:11:00,79.725,79.755,79.705,79.715,214600000.0
2009-12-01 07:12:00,79.705,79.705,79.635,79.665,283600000.0
2009-12-01 07:13:00,79.665,79.665,79.61,79.64,283600000.0
2009-12-01 07:14:00,79.635,79.68,79.635,79.66,236000000.0
2009-12-01 07:15:00,79.66,79.68,79.625,79.67,424700000.0
2009-12-01 07:16:00,79.67,79.72,79.66,79.715,294600000.0
2009-12-01 07:17:00,79.705,79.74,79.675,79.725,472700000.0
2009-12-01 07:18:00,79.725,79.73,79.675,79.68,241000000.0
2009-12-01 07:19:00,79.68,79.74,79.66,79.735,370900000.0
2009-12-01 07:20:00,79.735,79.735,79.675,79.705,253800000.0
2009-12-01 07:21:00,79.705,79.745,79.695,79.71,177300000.0
2009-12-01 07:22:00,79.705,79.745,79.695,79.74,296000000.0
2009-12-01 07:23:00,79.74,79.74,79.67,79.675,294800000.0
2009-12-01 07:24:00,79.675,79.685,79.625,79.655,263700000.0
2009-12-01 07:25:00,79.655,79.69,79.65,79.675,294099995.0
2009-12-01 07:26:00,79.675,79.675,79.65,79.67,227600000.0
2009-12-01 07:27:00,79.665,79.665,79.64,79.64,108600000.0
2009-12-01 07:28:00,79.64,79.65,79.62,79.65,227000000.0
2009-12-01 07:29:00,79.65,79.655,79.63,79.64,135000000.0
2009-12-01 07:30:00,79.64,79.64,79.605,79.625,132100000.0
2009-12-01 07:31:00,79.625,79.65,79.625,79.645,267600000.0
2009-12-01 07:32:00,79.635,79.64,79.625,79.64,118600000.0
2009-12-01 07:33:00,79.64,79.645,79.625,79.63,191200000.0
2009-12-01 07:34:00,79.625,79.655,79.62,79.645,351700000.0
2009-12-01 07:35:00,79.64,79.66,79.64,79.65,265900000.0
2009-12-01 07:36:00,79.655,79.655,79.645,79.65,115200000.0
2009-12-01 07:37:00,79.65,79.685,79.64,79.665,197200000.0
2009-12-01 07:38:00,79.665,79.675,79.645,79.665,166200000.0
2009-12-01 07:39:00,79.67,79.68,79.66,79.67,103200000.0
2009-12-01 07:40:00,79.67,79.675,79.67,79.67,32800000.0
2009-12-01 07:41:00,79.67,79.7,79.67,79.695,170200000.0
2009-12-01 07:42:00,79.695,79.695,79.67,79.67,182600000.0
2009-12-01 07:43:00,79.67,79.69,79.665,79.685,175400000.0
2009-12-01 07:44:00,79.685,79.7,79.665,79.675,94600000.0
2009-12-01 07:45:00,79.68,79.715,79.675,79.71,141600000.0
2009-12-01 07:46:00,79.71,79.71,79.685,79.695,67200000.0
2009-12-01 07:47:00,79.695,79.695,79.67,79.675,95600000.0
2009-12-01 07:48:00,79.67,79.675,79.665,79.675,38400000.0
2009-12-01 07:49:00,79.68,79.725,79.675,79.72,179800000.0
2009-12-01 07:50:00,79.72,79.76,79.72,79.755,259800000.0
2009-12-01 07:51:00,79.75,79.775,79.74,79.75,102800000.0
2009-12-01 07:52:00,79.75,79.79,79.75,79.765,208800000.0
2009-12-01 07:53:00,79.765,79.795,79.765,79.765,199300000.0
2009-12-01 07:54:00,79.765,79.765,79.715,79.725,337200000.0
2009-12-01 07:55:00,79.725,79.745,79.725,79.73,368800000.0
2009-12-01 07:56:00,79.73,79.745,79.725,79.74,337100000.0
2009-12-01 07:57:00,79.74,79.795,79.74,79.785,408100000.0
2009-12-01 07:58:00,79.785,79.785,79.765,79.785,244800000.0
2009-12-01 07:59:00,79.78,79.81,79.765,79.81,575300000.0
2009-12-01 08:00:00,79.805,79.82,79.78,79.785,285000000.0
2009-12-01 08:01:00,79.785,79.79,79.77,79.78,423000000.0
2009-12-01 08:02:00,79.78,79.835,79.78,79.83,416000000.0
2009-12-01 08:03:00,79.83,79.83,79.81,79.815,104800000.0
2009-12-01 08:04:00,79.815,79.82,79.78,79.78,472400001.0
2009-12-01 08:05:00,79.78,79.785,79.7,79.715,473000000.0
2009-12-01 08:06:00,79.715,79.735,79.7,79.725,500800000.0
2009-12-01 08:07:00,79.725,79.75,79.725,79.74,369400000.0
2009-12-01 08:08:00,79.74,79.825,79.74,79.745,424600000.0
2009-12-01 08:09:00,79.745,79.77,79.745,79.75,226200000.0
2009-12-01 08:10:00,79.755,79.765,79.725,79.73,332000000.0
2009-12-01 08:11:00,79.745,79.765,79.74,79.765,307400000.0
2009-12-01 08:12:00,79.765,79.78,79.765,79.775,292399999.0
2009-12-01 08:13:00,79.775,79.775,79.76,79.765,203800000.0
2009-12-01 08:14:00,79.765,79.785,79.755,79.78,181500000.0
2009-12-01 08:15:00,79.775,79.815,79.77,79.795,449199999.0
2009-12-01 08:16:00,79.795,79.895,79.795,79.875,358800000.0
2009-12-01 08:17:00,79.875,79.875,79.835,79.855,277200000.0
2009-12-01 08:18:00,79.85,79.855,79.835,79.845,246900000.0
2009-12-01 08:19:00,79.84,79.85,79.825,79.825,77800000.0
2009-12-01 08:20:00,79.825,79.84,79.82,79.83,97000000.0
2009-12-01 08:21:00,79.83,79.835,79.815,79.815,147000000.0
2009-12-01 08:22:00,79.815,79.83,79.81,79.83,136900000.0
2009-12-01 08:23:00,79.83,79.84,79.825,79.825,276500000.0
2009-12-01 08:24:00,79.825,79.855,79.825,79.85,173800000.0
2009-12-01 08:25:00,79.85,79.85,79.795,79.8,255200000.0
2009-12-01 08:26:00,79.8,79.845,79.795,79.84,323999998.0
2009-12-01 08:27:00,79.84,79.84,79.805,79.815,231400000.0
2009-12-01 08:28:00,79.815,79.83,79.81,79.825,80200000.0
2009-12-01 08:29:00,79.82,79.83,79.805,79.815,283600000.0
2009-12-01 08:30:00,79.82,79.86,79.82,79.85,305599999.0
2009-12-01 08:31:00,79.855,79.89,79.85,79.885,215600000.0
2009-12-01 08:32:00,79.885,79.92,79.86,79.87,520200000.0
2009-12-01 08:33:00,79.87,79.885,79.855,79.86,308600000.0
2009-12-01 08:34:00,79.855,79.87,79.825,79.825,247300000.0
2009-12-01 08:35:00,79.825,79.835,79.795,79.805,392000000.0
2009-12-01 08:36:00,79.805,79.855,79.805,79.835,314700000.0
2009-12-01 08:37:00,79.835,79.87,79.82,79.87,453000000.0
2009-12-01 08:38:00,79.875,79.875,79.21,79.23,797799999.0
2009-12-01 08:39:00,79.22,79.445,79.21,79.445,488700000.0
2009-12-01 08:40:00,79.44,79.65,79.435,79.605,442700000.0
2009-12-01 08:41:00,79.605,79.625,79.405,79.47,689400000.0
2009-12-01 08:42:00,79.47,79.51,79.4,79.47,736999999.0
2009-12-01 08:43:00,79.47,79.47,79.4,79.4,393300000.0
2009-12-01 08:44:00,79.405,79.435,79.225,79.245,720800000.0
2009-12-01 08:45:00,79.26,79.345,79.215,79.345,413100000.0
2009-12-01 08:46:00,79.35,79.36,79.24,79.295,505800000.0
2009-12-01 08:47:00,79.295,79.325,79.23,79.315,443900000.0
2009-12-01 08:48:00,79.305,79.345,79.26,79.275,475700000.0
2009-12-01 08:49:00,79.28,79.305,79.215,79.275,650399999.0
2009-12-01 08:50:00,79.275,79.28,79.21,79.21,354800000.0
2009-12-01 08:51:00,79.21,79.21,79.03,79.06,747900000.0
2009-12-01 08:52:00,79.06,79.185,79.055,79.155,629800000.0
2009-12-01 08:53:00,79.145,79.24,79.105,79.2,600600000.0
2009-12-01 08:54:00,79.19,79.2,79.145,79.175,578099999.0
2009-12-01 08:55:00,79.175,79.195,79.155,79.175,240900000.0
2009-12-01 08:56:00,79.175,79.27,79.175,79.265,425700000.0
2009-12-01 08:57:00,79.26,79.27,79.19,79.22,497700000.0
2009-12-01 08:58:00,79.23,79.27,79.185,79.255,624200001.0
2009-12-01 08:59:00,79.255,79.3,79.245,79.285,516000000.0
2009-12-01 09:00:00,79.285,79.315,79.28,79.315,513099998.0
2009-12-01 09:01:00,79.315,79.405,79.305,79.405,231300000.0
2009-12-01 09:02:00,79.405,79.445,79.39,79.39,382900000.0
2009-12-01 09:03:00,79.385,79.405,79.38,79.4,238000000.0
2009-12-01 09:04:00,79.4,79.44,79.4,79.435,431800000.0
2009-12-01 09:05:00,79.435,79.47,79.43,79.445,162100000.0
2009-12-01 09:06:00,79.445,79.445,79.37,79.375,473200000.0
2009-12-01 09:07:00,79.375,79.375,79.335,79.34,215500000.0
2009-12-01 09:08:00,79.34,79.345,79.32,79.335,271100000.0
2009-12-01 09:09:00,79.335,79.39,79.33,79.38,245300000.0
2009-12-01 09:10:00,79.38,79.41,79.37,79.385,427000000.0
2009-12-01 09:11:00,79.39,79.435,79.39,79.405,492399999.0
2009-12-01 09:12:00,79.41,79.43,79.385,79.385,172400000.0
2009-12-01 09:13:00,79.38,79.42,79.38,79.415,258800000.0
2009-12-01 09:14:00,79.415,79.465,79.415,79.44,200700000.0
2009-12-01 09:15:00,79.435,79.455,79.435,79.435,205800000.0
2009-12-01 09:16:00,79.435,79.46,79.42,79.455,247100002.0
2009-12-01 09:17:00,79.46,79.48,79.455,79.48,197000000.0
2009-12-01 09:18:00,79.475,79.51,79.475,79.51,194900000.0
2009-12-01 09:19:00,79.51,79.55,79.505,79.54,282800000.0
2009-12-01 09:20:00,79.53,79.57,79.52,79.545,332200000.0
2009-12-01 09:21:00,79.545,79.575,79.53,79.565,159700000.0
2009-12-01 09:22:00,79.565,79.635,79.565,79.61,316400000.0
2009-12-01 09:23:00,79.605,79.62,79.58,79.585,267000000.0
2009-12-01 09:24:00,79.585,79.62,79.58,79.585,335000000.0
2009-12-01 09:25:00,79.585,79.605,79.57,79.585,336700000.0
2009-12-01 09:26:00,79.58,79.58,79.555,79.555,256600000.0
2009-12-01 09:27:00,79.55,79.57,79.55,79.56,292500000.0
2009-12-01 09:28:00,79.56,79.6,79.56,79.585,255500000.0
2009-12-01 09:29:00,79.585,79.585,79.555,79.575,235300000.0
2009-12-01 09:30:00,79.575,79.615,79.575,79.595,346100000.0
2009-12-01 09:31:00,79.605,79.64,79.6,79.615,183200000.0
2009-12-01 09:32:00,79.615,79.615,79.575,79.585,259400000.0
2009-12-01 09:33:00,79.585,79.62,79.555,79.565,619100000.0
2009-12-01 09:34:00,79.565,79.575,79.55,79.56,416700000.0
2009-12-01 09:35:00,79.56,79.6,79.56,79.595,273300000.0
2009-12-01 09:36:00,79.595,79.66,79.595,79.65,434900000.0
2009-12-01 09:37:00,79.65,79.66,79.61,79.61,230400000.0
2009-12-01 09:38:00,79.61,79.67,79.605,79.66,465500000.0
2009-12-01 09:39:00,79.66,79.66,79.6,79.6,256100000.0
2009-12-01 09:40:00,79.6,79.605,79.575,79.605,309300000.0
2009-12-01 09:41:00,79.605,79.63,79.605,79.615,169000000.0
2009-12-01 09:42:00,79.61,79.62,79.605,79.615,220400000.0
2009-12-01 09:43:00,79.615,79.665,79.615,79.66,219100000.0
2009-12-01 09:44:00,79.66,79.675,79.655,79.675,143300000.0
2009-12-01 09:45:00,79.675,79.675,79.625,79.645,488100002.0
2009-12-01 09:46:00,79.64,79.64,79.61,79.61,357500000.0
2009-12-01 09:47:00,79.61,79.62,79.575,79.585,507000000.0
2009-12-01 09:48:00,79.58,79.615,79.58,79.615,237700000.0
2009-12-01 09:49:00,79.615,79.625,79.6,79.605,211900000.0
2009-12-01 09:50:00,79.605,79.63,79.595,79.6,280599997.0
2009-12-01 09:51:00,79.6,79.6,79.59,79.6,143800000.0
2009-12-01 09:52:00,79.6,79.615,79.59,79.59,176600000.0
2009-12-01 09:53:00,79.595,79.61,79.59,79.605,303600000.0
2009-12-01 09:54:00,79.605,79.615,79.575,79.585,344100000.0
2009-12-01 09:55:00,79.585,79.615,79.585,79.595,498000000.0
2009-12-01 09:56:00,79.595,79.605,79.59,79.605,132600000.0
2009-12-01 09:57:00,79.605,79.625,79.605,79.62,196199999.0
2009-12-01 09:58:00,79.62,79.635,79.615,79.63,166000000.0
2009-12-01 09:59:00,79.635,79.66,79.61,79.62,135500000.0
2009-12-01 10:00:00,79.62,79.65,79.565,79.585,330200000.0
2009-12-01 10:01:00,79.585,79.62,79.57,79.605,338000002.0
2009-12-01 10:02:00,79.605,79.745,79.6,79.745,512600000.0
2009-12-01 10:03:00,79.745,79.745,79.715,79.745,410900000.0
2009-12-01 10:04:00,79.745,79.755,79.725,79.725,571700000.0
2009-12-01 10:05:00,79.725,79.775,79.725,79.765,410000000.0
2009-12-01 10:06:00,79.765,79.795,79.755,79.775,334300000.0
2009-12-01 10:07:00,79.775,79.8,79.76,79.78,576000000.0
2009-12-01 10:08:00,79.795,79.795,79.765,79.765,640600000.0
2009-12-01 10:09:00,79.765,79.765,79.71,79.73,579999999.0
2009-12-01 10:10:00,79.735,79.75,79.685,79.72,494100000.0
2009-12-01 10:11:00,79.725,79.755,79.72,79.745,441300000.0
2009-12-01 10:12:00,79.75,79.78,79.715,79.775,527500000.0
2009-12-01 10:13:00,79.79,79.81,79.775,79.805,418300000.0
2009-12-01 10:14:00,79.785,79.81,79.785,79.79,402800001.0
2009-12-01 10:15:00,79.785,79.795,79.755,79.78,470000000.0
2009-12-01 10:16:00,79.785,79.805,79.78,79.785,562999999.0
2009-12-01 10:17:00,79.785,79.82,79.785,79.82,664700001.0
2009-12-01 10:18:00,79.815,79.83,79.77,79.79,745000000.0
2009-12-01 10:19:00,79.79,79.795,79.765,79.765,426400000.0
2009-12-01 10:20:00,79.765,79.765,79.73,79.755,394200000.0
2009-12-01 10:21:00,79.75,79.76,79.74,79.755,445000000.0
2009-12-01 10:22:00,79.755,79.76,79.73,79.75,312200000.0
2009-12-01 10:23:00,79.75,79.77,79.745,79.75,269200000.0
2009-12-01 10:24:00,79.75,79.76,79.745,79.755,106000000.0
2009-12-01 10:25:00,79.755,79.76,79.71,79.72,433600000.0
2009-12-01 10:26:00,79.725,79.765,79.72,79.765,195800000.0
2009-12-01 10:27:00,79.77,79.785,79.75,79.785,245200000.0
2009-12-01 10:28:00,79.785,79.805,79.785,79.795,416500000.0
2009-12-01 10:29:00,79.795,79.795,79.76,79.76,327700000.0
2009-12-01 10:30:00,79.76,79.76,79.75,79.755,230000000.0
2009-12-01 10:31:00,79.755,79.77,79.755,79.755,129400000.0
2009-12-01 10:32:00,79.75,79.78,79.73,79.775,341000000.0
2009-12-01 10:33:00,79.775,79.795,79.755,79.795,133200000.0
2009-12-01 10:34:00,79.795,79.89,79.795,79.885,514199999.0
2009-12-01 10:35:00,79.885,79.91,79.875,79.905,454100000.0
2009-12-01 10:36:00,79.905,79.965,79.905,79.955,625900000.0
2009-12-01 10:37:00,79.955,79.995,79.935,79.985,507700000.0
2009-12-01 10:38:00,79.98,80.025,79.98,80.0,606100000.0
2009-12-01 10:39:00,79.995,80.005,79.955,80.005,464100000.0
2009-12-01 10:40:00,80.01,80.04,79.99,80.04,387700000.0
2009-12-01 10:41:00,80.04,80.04,80.005,80.015,539600001.0
2009-12-01 10:42:00,80.015,80.03,79.99,80.02,528400000.0
2009-12-01 10:43:00,80.015,80.03,79.985,80.0,525799999.0
2009-12-01 10:44:00,80.0,80.005,79.975,80.005,690000002.0
2009-12-01 10:45:00,80.005,80.03,79.975,80.005,646200000.0
2009-12-01 10:46:00,80.01,80.035,79.935,79.935,620600000.0
2009-12-01 10:47:00,79.935,79.935,79.765,79.895,642000000.0
2009-12-01 10:48:00,79.895,79.935,79.87,79.88,476500000.0
2009-12-01 10:49:00,79.88,79.925,79.86,79.925,291000000.0
2009-12-01 10:50:00,79.93,80.015,79.92,80.01,560600001.0
2009-12-01 10:51:00,80.005,80.005,79.975,80.005,471200000.0
2009-12-01 10:52:00,80.005,80.05,80.005,80.045,423200000.0
2009-12-01 10:53:00,80.045,80.135,80.045,80.105,516099999.0
2009-12-01 10:54:00,80.105,80.135,80.09,80.105,662600000.0
2009-12-01 10:55:00,80.105,80.105,80.035,80.045,234200000.0
2009-12-01 10:56:00,80.045,80.085,80.045,80.075,341599999.0
2009-12-01 10:57:00,80.08,80.08,80.055,80.07,438200000.0
2009-12-01 10:58:00,80.075,80.115,80.075,80.105,404199999.0
2009-12-01 10:59:00,80.105,80.105,80.06,80.08,241300000.0
2009-12-01 11:00:00,80.08,80.15,80.075,80.115,497600000.0
2009-12-01 11:01:00,80.12,80.125,80.055,80.095,767199999.0
2009-12-01 11:02:00,80.1,80.12,80.08,80.105,523800000.0
2009-12-01 11:03:00,80.105,80.14,80.105,80.115,264600000.0
2009-12-01 11:04:00,80.115,80.13,80.1,80.115,236500000.0
2009-12-01 11:05:00,80.115,80.115,80.045,80.06,570400000.0
2009-12-01 11:06:00,80.06,80.08,80.04,80.05,615600000.0
2009-12-01 11:07:00,80.055,80.1,80.045,80.075,511800000.0
2009-12-01 11:08:00,80.075,80.11,80.075,80.075,640799999.0
2009-12-01 11:09:00,80.075,80.11,80.075,80.105,436500001.0
2009-12-01 11:10:00,80.11,80.11,80.075,80.08,340700000.0
2009-12-01 11:11:00,80.08,80.1,80.08,80.1,383700000.0
2009-12-01 11:12:00,80.1,80.14,80.095,80.135,448599998.0
2009-12-01 11:13:00,80.135,80.145,80.125,80.13,402400000.0
2009-12-01 11:14:00,80.125,80.13,80.11,80.11,312600000.0
2009-12-01 11:15:00,80.115,80.125,80.085,80.085,302000001.0
2009-12-01 11:16:00,80.085,80.11,80.075,80.075,205000001.0
2009-12-01 11:17:00,80.075,80.08,80.04,80.08,310900000.0
2009-12-01 11:18:00,80.075,80.085,80.075,80.075,249700000.0
2009-12-01 11:19:00,80.075,80.135,80.075,80.13,450299998.0
2009-12-01 11:20:00,80.13,80.155,80.11,80.145,369100002.0
2009-12-01 11:21:00,80.155,80.17,80.135,80.16,467299999.0
2009-12-01 11:22:00,80.155,80.18,80.145,80.17,410200000.0
2009-12-01 11:23:00,80.17,80.205,80.155,80.155,372100000.0
2009-12-01 11:24:00,80.155,80.18,80.14,80.15,311800000.0
2009-12-01 11:25:00,80.15,80.165,80.135,80.155,534499999.0
2009-12-01 11:26:00,80.16,80.18,80.145,80.175,227600000.0
2009-12-01 11:27:00,80.165,80.19,80.145,80.185,352400000.0
2009-12-01 11:28:00,80.18,80.195,80.165,80.19,325500000.0
2009-12-01 11:29:00,80.19,80.22,80.17,80.215,310600001.0
2009-12-01 11:30:00,80.215,80.23,80.21,80.22,385900000.0
2009-12-01 11:31:00,80.225,80.23,80.2,80.2,367500001.0
2009-12-01 11:32:00,80.2,80.21,80.15,80.155,596400001.0
2009-12-01 11:33:00,80.155,80.16,80.125,80.15,371700000.0
2009-12-01 11:34:00,80.15,80.165,80.145,80.15,352400001.0
2009-12-01 11:35:00,80.15,80.16,80.14,80.15,121200000.0
2009-12-01 11:36:00,80.15,80.155,80.14,80.145,292400001.0
2009-12-01 11:37:00,80.145,80.155,80.135,80.15,327800000.0
2009-12-01 11:38:00,80.145,80.16,80.145,80.155,177000000.0
2009-12-01 11:39:00,80.16,80.17,80.135,80.165,539399999.0
2009-12-01 11:40:00,80.175,80.18,80.17,80.175,249600001.0
2009-12-01 11:41:00,80.175,80.195,80.17,80.175,435400000.0
2009-12-01 11:42:00,80.175,80.175,80.15,80.15,502600000.0
2009-12-01 11:43:00,80.15,80.155,80.135,80.14,318400000.0
2009-12-01 11:44:00,80.145,80.145,80.125,80.14,196700000.0
2009-12-01 11:45:00,80.14,80.15,80.135,80.145,241100000.0
2009-12-01 11:46:00,80.15,80.165,80.145,80.15,210300000.0
2009-12-01 11:47:00,80.15,80.155,80.135,80.145,305400000.0
2009-12-01 11:48:00,80.145,80.145,80.135,80.14,68200000.0
2009-12-01 11:49:00,80.135,80.145,80.125,80.125,381300000.0
2009-12-01 11:50:00,80.125,80.125,80.105,80.125,242900000.0
2009-12-01 11:51:00,80.12,80.165,80.12,80.155,470399999.0
2009-12-01 11:52:00,80.155,80.155,80.135,80.14,269100000.0
2009-12-01 11:53:00,80.14,80.15,80.125,80.14,328300000.0
2009-12-01 11:54:00,80.14,80.14,80.115,80.125,168200000.0
2009-12-01 11:55:00,80.125,80.13,80.115,80.13,282600000.0
2009-12-01 11:56:00,80.13,80.14,80.12,80.125,297800000.0
2009-12-01 11:57:00,80.125,80.125,80.085,80.095,560400000.0
2009-12-01 11:58:00,80.095,80.105,80.085,80.095,300600000.0
2009-12-01 11:59:00,80.09,80.095,80.075,80.085,176100000.0
2009-12-01 12:00:00,80.08,80.09,80.08,80.085,216000000.0
2009-12-01 12:01:00,80.085,80.09,80.045,80.055,275600000.0
2009-12-01 12:02:00,80.05,80.055,80.045,80.05,202900000.0
2009-12-01 12:03:00,80.05,80.055,80.035,80.045,225700000.0
2009-12-01 12:04:00,80.045,80.05,80.035,80.035,138600000.0
2009-12-01 12:05:00,80.035,80.05,80.025,80.025,347600004.0
2009-12-01 12:06:00,80.03,80.08,80.025,80.08,452000001.0
2009-12-01 12:07:00,80.075,80.075,80.065,80.065,144800000.0
2009-12-01 12:08:00,80.065,80.08,80.055,80.08,245000000.0
2009-12-01 12:09:00,80.08,80.085,80.065,80.08,452300001.0
2009-12-01 12:10:00,80.08,80.1,80.075,80.085,360200003.0
2009-12-01 12:11:00,80.085,80.125,80.085,80.12,142200000.0
2009-12-01 12:12:00,80.125,80.135,80.11,80.135,206100000.0
2009-12-01 12:13:00,80.135,80.17,80.135,80.165,154100000.0
2009-12-01 12:14:00,80.17,80.18,80.125,80.125,240600000.0
2009-12-01 12:15:00,80.125,80.175,80.125,80.175,245400000.0
2009-12-01 12:16:00,80.17,80.175,80.125,80.14,205500000.0
2009-12-01 12:17:00,80.145,80.165,80.135,80.145,345300000.0
2009-12-01 12:18:00,80.145,80.155,80.135,80.15,238400001.0
2009-12-01 12:19:00,80.15,80.155,80.14,80.155,128200000.0
2009-12-01 12:20:00,80.15,80.185,80.15,80.175,394800001.0
2009-12-01 12:21:00,80.175,80.185,80.155,80.16,460900000.0
2009-12-01 12:22:00,80.155,80.165,80.145,80.145,209500000.0
2009-12-01 12:23:00,80.15,80.17,80.14,80.165,176400000.0
2009-12-01 12:24:00,80.17,80.215,80.17,80.2,244300000.0
2009-12-01 12:25:00,80.19,80.195,80.175,80.18,317500000.0
2009-12-01 12:26:00,80.18,80.19,80.175,80.185,191400000.0
2009-12-01 12:27:00,80.19,80.205,80.18,80.185,311400000.0
2009-12-01 12:28:00,80.18,80.18,80.13,80.13,855600000.0
2009-12-01 12:29:00,80.135,80.175,80.13,80.17,574900001.0
2009-12-01 12:30:00,80.17,80.17,80.155,80.16,435700000.0
2009-12-01 12:31:00,80.16,80.185,80.155,80.18,541900001.0
2009-12-01 12:32:00,80.175,80.175,80.125,80.125,355000001.0
2009-12-01 12:33:00,80.135,80.15,80.13,80.14,99800000.0
2009-12-01 12:34:00,80.145,80.145,80.11,80.125,199100000.0
2009-12-01 12:35:00,80.12,80.13,80.105,80.115,182999999.0
2009-12-01 12:36:00,80.11,80.15,80.095,80.13,261700000.0
2009-12-01 12:37:00,80.13,80.15,80.13,80.135,193100000.0
2009-12-01 12:38:00,80.135,80.15,80.125,80.135,441300000.0
2009-12-01 12:39:00,80.135,80.15,80.125,80.135,328700001.0
2009-12-01 12:40:00,80.135,80.135,80.115,80.12,312600000.0
2009-12-01 12:41:00,80.12,80.13,80.085,80.095,230700000.0
2009-12-01 12:42:00,80.095,80.1,80.09,80.095,162500000.0
2009-12-01 12:43:00,80.09,80.115,80.08,80.115,203400000.0
2009-12-01 12:44:00,80.115,80.13,80.115,80.125,222800000.0
2009-12-01 12:45:00,80.13,80.14,80.125,80.125,143800000.0
2009-12-01 12:46:00,80.125,80.135,80.11,80.11,425900001.0
2009-12-01 12:47:00,80.115,80.115,80.08,80.08,335000000.0
2009-12-01 12:48:00,80.08,80.11,80.08,80.11,240200000.0
2009-12-01 12:49:00,80.11,80.11,80.095,80.095,373600000.0
2009-12-01 12:50:00,80.1,80.1,80.075,80.085,399400000.0
2009-12-01 12:51:00,80.085,80.12,80.075,80.105,261000000.0
2009-12-01 12:52:00,80.105,80.125,80.08,80.09,228200002.0
2009-12-01 12:53:00,80.095,80.135,80.095,80.135,127500000.0
2009-12-01 12:54:00,80.135,80.135,80.09,80.105,246900000.0
2009-12-01 12:55:00,80.105,80.12,80.09,80.09,151500000.0
2009-12-01 12:56:00,80.09,80.135,80.09,80.13,357899999.0
2009-12-01 12:57:00,80.13,80.135,80.125,80.13,507300002.0
2009-12-01 12:58:00,80.13,80.155,80.115,80.15,411600002.0
2009-12-01 12:59:00,80.145,80.165,80.14,80.145,282200001.0
2009-12-01 13:00:00,80.145,80.155,80.145,80.15,142199999.0
2009-12-01 13:01:00,80.145,80.16,80.13,80.135,438799999.0
2009-12-01 13:02:00,80.135,80.155,80.13,80.145,154200000.0
2009-12-01 13:03:00,80.145,80.155,80.14,80.15,145600000.0
2009-12-01 13:04:00,80.145,80.16,80.105,80.105,141700000.0
2009-12-01 13:05:00,80.105,80.11,80.085,80.085,140700000.0
2009-12-01 13:06:00,80.085,80.085,80.065,80.085,193099999.0
2009-12-01 13:07:00,80.09,80.11,80.08,80.095,104200000.0
2009-12-01 13:08:00,80.095,80.105,80.075,80.075,379400000.0
2009-12-01 13:09:00,80.075,80.08,80.065,80.075,169400000.0
2009-12-01 13:10:00,80.08,80.09,80.065,80.065,273500002.0
2009-12-01 13:11:00,80.065,80.085,80.05,80.05,212600000.0
2009-12-01 13:12:00,80.05,80.055,80.035,80.045,220000000.0
2009-12-01 13:13:00,80.04,80.04,80.025,80.035,146700000.0
2009-12-01 13:14:00,80.035,80.06,80.03,80.05,184700000.0
2009-12-01 13:15:00,80.05,80.055,80.01,80.015,265100001.0
2009-12-01 13:16:00,80.015,80.025,80.005,80.02,151200000.0
2009-12-01 13:17:00,80.02,80.025,80.015,80.015,134600000.0
2009-12-01 13:18:00,80.015,80.035,80.015,80.03,80800000.0
2009-12-01 13:19:00,80.035,80.045,80.015,80.015,308100000.0
2009-12-01 13:20:00,80.025,80.03,80.005,80.025,349200000.0
2009-12-01 13:21:00,80.025,80.035,80.015,80.025,159500001.0
2009-12-01 13:22:00,80.025,80.035,80.02,80.025,131800000.0
2009-12-01 13:23:00,80.025,80.035,80.02,80.02,519900006.0
2009-12-01 13:24:00,80.025,80.035,80.015,80.03,121600000.0
2009-12-01 13:25:00,80.03,80.04,80.03,80.035,35200000.0
2009-12-01 13:26:00,80.035,80.035,80.015,80.02,93900000.0
2009-12-01 13:27:00,80.025,80.035,80.02,80.03,51400000.0
2009-12-01 13:28:00,80.03,80.06,80.03,80.05,64000000.0
2009-12-01 13:29:00,80.05,80.085,80.05,80.085,106500000.0
2009-12-01 13:30:00,80.085,80.085,80.04,80.06,180800000.0
2009-12-01 13:31:00,80.06,80.115,80.06,80.105,224500000.0
2009-12-01 13:32:00,80.105,80.145,80.105,80.115,268500000.0
2009-12-01 13:33:00,80.115,80.13,80.115,80.12,86299999.0
2009-12-01 13:34:00,80.12,80.14,80.115,80.13,289100000.0
2009-12-01 13:35:00,80.13,80.14,80.13,80.135,310899999.0
2009-12-01 13:36:00,80.135,80.135,80.105,80.115,277100000.0
2009-12-01 13:37:00,80.115,80.115,80.105,80.115,225600000.0
2009-12-01 13:38:00,80.115,80.12,80.105,80.105,152600000.0
2009-12-01 13:39:00,80.105,80.11,80.085,80.105,58100000.0
2009-12-01 13:40:00,80.1,80.11,80.075,80.095,357099999.0
2009-12-01 13:41:00,80.095,80.1,80.09,80.1,270799999.0
2009-12-01 13:42:00,80.105,80.11,80.1,80.105,239800000.0
2009-12-01 13:43:00,80.105,80.11,80.075,80.075,270100000.0
2009-12-01 13:44:00,80.075,80.075,80.06,80.06,337100003.0
2009-12-01 13:45:00,80.06,80.08,80.06,80.07,303900000.0
2009-12-01 13:46:00,80.075,80.075,80.065,80.065,218700000.0
2009-12-01 13:47:00,80.065,80.075,80.05,80.06,388000000.0
2009-12-01 13:48:00,80.06,80.065,80.035,80.045,201700000.0
2009-12-01 13:49:00,80.045,80.05,80.03,80.045,115300000.0
2009-12-01 13:50:00,80.04,80.04,80.0,80.005,109200000.0
2009-12-01 13:51:00,80.005,80.04,80.005,80.04,130000000.0
2009-12-01 13:52:00,80.04,80.04,80.03,80.04,61100000.0
2009-12-01 13:53:00,80.04,80.05,80.025,80.04,126400000.0
2009-12-01 13:54:00,80.04,80.055,80.04,80.055,118400000.0
2009-12-01 13:55:00,80.055,80.08,80.055,80.065,154900000.0
2009-12-01 13:56:00,80.065,80.09,80.06,80.08,117000000.0
2009-12-01 13:57:00,80.085,80.095,80.075,80.085,145200000.0
2009-12-01 13:58:00,80.09,80.105,80.08,80.1,222800000.0
2009-12-01 13:59:00,80.1,80.105,80.085,80.095,182400000.0
2009-12-01 14:00:00,80.085,80.11,80.085,80.1,221300000.0
2009-12-01 14:01:00,80.105,80.115,80.095,80.105,134000000.0
2009-12-01 14:02:00,80.105,80.11,80.095,80.105,63600000.0
2009-12-01 14:03:00,80.105,80.12,80.105,80.115,104400000.0
2009-12-01 14:04:00,80.115,80.12,80.105,80.115,233500000.0
2009-12-01 14:05:00,80.115,80.12,80.11,80.11,125200000.0
2009-12-01 14:06:00,80.11,80.135,80.1,80.12,274000000.0
2009-12-01 14:07:00,80.12,80.155,80.12,80.125,173400000.0
2009-12-01 14:08:00,80.125,80.165,80.125,80.16,191900001.0
2009-12-01 14:09:00,80.16,80.195,80.155,80.185,318500000.0
2009-12-01 14:10:00,80.185,80.19,80.175,80.18,242300000.0
2009-12-01 14:11:00,80.18,80.21,80.18,80.205,188200000.0
2009-12-01 14:12:00,80.205,80.225,80.17,80.18,356100000.0
2009-12-01 14:13:00,80.185,80.19,80.17,80.18,254399999.0
2009-12-01 14:14:00,80.18,80.18,80.175,80.175,76800000.0
2009-12-01 14:15:00,80.17,80.19,80.17,80.19,152800000.0
2009-12-01 14:16:00,80.19,80.21,80.19,80.195,110400000.0
2009-12-01 14:17:00,80.195,80.205,80.175,80.175,104800000.0
2009-12-01 14:18:00,80.175,80.19,80.16,80.18,249200000.0
2009-12-01 14:19:00,80.18,80.2,80.18,80.19,165700000.0
2009-12-01 14:20:00,80.19,80.205,80.185,80.2,156800000.0
2009-12-01 14:21:00,80.205,80.205,80.18,80.185,116200000.0
2009-12-01 14:22:00,80.185,80.2,80.185,80.2,69600000.0
2009-12-01 14:23:00,80.2,80.2,80.185,80.185,96600000.0
2009-12-01 14:24:00,80.185,80.195,80.175,80.195,139900000.0
2009-12-01 14:25:00,80.205,80.205,80.185,80.185,136800000.0
2009-12-01 14:26:00,80.185,80.195,80.18,80.18,81600000.0
2009-12-01 14:27:00,80.175,80.175,80.17,80.175,72000000.0
2009-12-01 14:28:00,80.175,80.2,80.165,80.195,133400000.0
2009-12-01 14:29:00,80.195,80.2,80.18,80.195,261800000.0
2009-12-01 14:30:00,80.19,80.19,80.165,80.18,290200001.0
2009-12-01 14:31:00,80.18,80.18,80.165,80.165,94800000.0
2009-12-01 14:32:00,80.165,80.18,80.155,80.175,84000000.0
2009-12-01 14:33:00,80.18,80.235,80.175,80.235,141600000.0
2009-12-01 14:34:00,80.235,80.285,80.235,80.275,361000000.0
2009-12-01 14:35:00,80.275,80.28,80.245,80.245,278000001.0
2009-12-01 14:36:00,80.245,80.245,80.21,80.23,137200000.0
2009-12-01 14:37:00,80.23,80.245,80.23,80.235,167600000.0
2009-12-01 14:38:00,80.235,80.24,80.215,80.23,198300000.0
2009-12-01 14:39:00,80.225,80.225,80.215,80.22,106100000.0
2009-12-01 14:40:00,80.22,80.22,80.195,80.195,388299999.0
2009-12-01 14:41:00,80.2,80.22,80.195,80.22,252900001.0
2009-12-01 14:42:00,80.225,80.225,80.215,80.225,234799996.0
2009-12-01 14:43:00,80.225,80.24,80.22,80.235,237800000.0
2009-12-01 14:44:00,80.23,80.235,80.225,80.235,164700000.0
2009-12-01 14:45:00,80.235,80.25,80.215,80.225,415899998.0
2009-12-01 14:46:00,80.225,80.225,80.185,80.19,358500000.0
2009-12-01 14:47:00,80.195,80.23,80.17,80.22,390500000.0
2009-12-01 14:48:00,80.22,80.27,80.22,80.265,323500000.0
2009-12-01 14:49:00,80.265,80.275,80.245,80.255,386700001.0
2009-12-01 14:50:00,80.255,80.255,80.25,80.255,82200000.0
2009-12-01 14:51:00,80.255,80.26,80.205,80.21,407200000.0
2009-12-01 14:52:00,80.21,80.22,80.21,80.215,138600000.0
2009-12-01 14:53:00,80.215,80.235,80.21,80.22,318400000.0
2009-12-01 14:54:00,80.22,80.235,80.2,80.23,210200000.0
2009-12-01 14:55:00,80.23,80.235,80.195,80.195,198400000.0
2009-12-01 14:56:00,80.195,80.2,80.165,80.17,378300000.0
2009-12-01 14:57:00,80.17,80.175,80.155,80.155,305799997.0
2009-12-01 14:58:00,80.16,80.165,80.125,80.14,439599999.0
2009-12-01 14:59:00,80.14,80.145,80.125,80.125,189800000.0
2009-12-01 15:00:00,80.12,80.16,80.12,80.155,454800000.0
2009-12-01 15:01:00,80.155,80.155,80.1,80.11,368200000.0
2009-12-01 15:02:00,80.105,80.115,80.065,80.065,477599998.0
2009-12-01 15:03:00,80.065,80.07,80.035,80.035,475599999.0
2009-12-01 15:04:00,80.035,80.035,80.01,80.01,188200000.0
2009-12-01 15:05:00,80.01,80.03,79.99,80.005,313000000.0
2009-12-01 15:06:00,80.005,80.06,80.0,80.06,194400000.0
2009-12-01 15:07:00,80.075,80.115,80.07,80.115,99800000.0
2009-12-01 15:08:00,80.115,80.13,80.095,80.11,229600000.0
2009-12-01 15:09:00,80.11,80.145,80.11,80.13,189000000.0
2009-12-01 15:10:00,80.12,80.16,80.115,80.155,333500000.0
2009-12-01 15:11:00,80.155,80.165,80.13,80.13,423700001.0
2009-12-01 15:12:00,80.135,80.145,80.115,80.115,305600000.0
2009-12-01 15:13:00,80.115,80.14,80.115,80.125,188100000.0
2009-12-01 15:14:00,80.125,80.135,80.1,80.105,455200001.0
2009-12-01 15:15:00,80.1,80.105,80.09,80.09,185700000.0
2009-12-01 15:16:00,80.095,80.11,80.08,80.09,214600000.0
2009-12-01 15:17:00,80.085,80.085,80.075,80.075,126400000.0
2009-12-01 15:18:00,80.075,80.095,80.075,80.095,177700000.0
2009-12-01 15:19:00,80.095,80.145,80.095,80.13,364900000.0
2009-12-01 15:20:00,80.125,80.125,80.1,80.11,353000000.0
2009-12-01 15:21:00,80.11,80.14,80.11,80.135,244200000.0
2009-12-01 15:22:00,80.14,80.2,80.14,80.195,372400000.0
2009-12-01 15:23:00,80.195,80.205,80.17,80.175,355100000.0
2009-12-01 15:24:00,80.175,80.18,80.14,80.17,486600000.0
2009-12-01 15:25:00,80.17,80.175,80.135,80.155,324600000.0
2009-12-01 15:26:00,80.155,80.155,80.135,80.15,238400000.0
2009-12-01 15:27:00,80.15,80.15,80.11,80.11,391000000.0
2009-12-01 15:28:00,80.115,80.115,80.08,80.1,300600000.0
2009-12-01 15:29:00,80.1,80.115,80.095,80.105,147300000.0
2009-12-01 15:30:00,80.105,80.14,80.105,80.135,425600000.0
2009-12-01 15:31:00,80.14,80.155,80.11,80.115,481400000.0
2009-12-01 15:32:00,80.115,80.125,80.095,80.115,408500000.0
2009-12-01 15:33:00,80.125,80.18,80.125,80.145,669400000.0
2009-12-01 15:34:00,80.145,80.175,80.125,80.13,525700000.0
2009-12-01 15:35:00,80.13,80.145,80.115,80.13,709000000.0
2009-12-01 15:36:00,80.13,80.14,80.12,80.125,255600000.0
2009-12-01 15:37:00,80.125,80.145,80.115,80.125,587399999.0
2009-12-01 15:38:00,80.125,80.155,80.115,80.13,340600000.0
2009-12-01 15:39:00,80.13,80.15,80.1,80.135,585399999.0
2009-12-01 15:40:00,80.13,80.135,80.1,80.1,504200001.0
2009-12-01 15:41:00,80.1,80.115,80.095,80.115,231300000.0
2009-12-01 15:42:00,80.11,80.11,80.085,80.105,441200000.0
2009-12-01 15:43:00,80.12,80.12,80.09,80.105,344400000.0
2009-12-01 15:44:00,80.105,80.115,80.085,80.11,342099999.0
2009-12-01 15:45:00,80.11,80.14,80.105,80.14,85600000.0
2009-12-01 15:46:00,80.135,80.135,80.115,80.125,160400000.0
2009-12-01 15:47:00,80.125,80.135,80.125,80.135,433199998.0
2009-12-01 15:48:00,80.135,80.135,80.115,80.115,422200000.0
2009-12-01 15:49:00,80.115,80.115,80.07,80.075,367800001.0
2009-12-01 15:50:00,80.075,80.1,80.075,80.095,218600000.0
2009-12-01 15:51:00,80.095,80.095,80.05,80.05,382399997.0
2009-12-01 15:52:00,80.045,80.06,80.04,80.06,226600002.0
2009-12-01 15:53:00,80.06,80.1,80.06,80.08,227599999.0
2009-12-01 15:54:00,80.08,80.105,80.08,80.1,208400000.0
2009-12-01 15:55:00,80.1,80.12,80.08,80.115,247800000.0
2009-12-01 15:56:00,80.115,80.13,80.11,80.125,362900000.0
2009-12-01 15:57:00,80.135,80.135,80.1,80.115,330200000.0
2009-12-01 15:58:00,80.12,80.16,80.12,80.15,321200000.0
2009-12-01 15:59:00,80.15,80.17,80.14,80.16,497200000.0
2009-12-01 16:00:00,80.16,80.165,80.135,80.135,505999999.0
2009-12-01 16:01:00,80.135,80.175,80.135,80.16,453699999.0
2009-12-01 16:02:00,80.16,80.18,80.15,80.15,438600000.0
2009-12-01 16:03:00,80.15,80.165,80.145,80.155,528999999.0
2009-12-01 16:04:00,80.155,80.18,80.135,80.175,485899999.0
2009-12-01 16:05:00,80.175,80.175,80.06,80.08,701900001.0
2009-12-01 16:06:00,80.08,80.09,80.075,80.09,513299998.0
2009-12-01 16:07:00,80.09,80.115,80.09,80.1,298500000.0
2009-12-01 16:08:00,80.1,80.105,80.085,80.09,729800001.0
2009-12-01 16:09:00,80.095,80.11,80.065,80.07,818099999.0
2009-12-01 16:10:00,80.07,80.085,80.045,80.07,492599999.0
2009-12-01 16:11:00,80.07,80.08,80.045,80.08,573200000.0
2009-12-01 16:12:00,80.085,80.105,80.065,80.075,413200000.0
2009-12-01 16:13:00,80.075,80.11,80.065,80.065,324300000.0
2009-12-01 16:14:00,80.065,80.075,80.03,80.045,298099999.0
2009-12-01 16:15:00,80.045,80.075,80.035,80.075,252399999.0
2009-12-01 16:16:00,80.075,80.075,80.045,80.065,178400000.0
2009-12-01 16:17:00,80.065,80.09,80.065,80.08,236900000.0
2009-12-01 16:18:00,80.085,80.085,80.065,80.065,219600000.0
2009-12-01 16:19:00,80.065,80.075,80.065,80.065,232000000.0
2009-12-01 16:20:00,80.065,80.075,80.05,80.055,286300000.0
2009-12-01 16:21:00,80.055,80.07,79.995,80.04,267700000.0
2009-12-01 16:22:00,80.04,80.045,80.03,80.04,115400000.0
2009-12-01 16:23:00,80.04,80.045,80.01,80.03,373000000.0
2009-12-01 16:24:00,80.03,80.035,80.015,80.02,242999998.0
2009-12-01 16:25:00,80.015,80.035,80.015,80.035,320100000.0
2009-12-01 16:26:00,80.03,80.05,80.03,80.04,329500000.0
2009-12-01 16:27:00,80.04,80.04,80.01,80.015,217200000.0
2009-12-01 16:28:00,80.015,80.025,80.005,80.01,511000001.0
2009-12-01 16:29:00,80.02,80.045,80.015,80.045,260400000.0
2009-12-01 16:30:00,80.045,80.09,80.045,80.065,598300000.0
2009-12-01 16:31:00,80.065,80.09,80.04,80.08,592100000.0
2009-12-01 16:32:00,80.08,80.095,80.045,80.08,717800000.0
2009-12-01 16:33:00,80.08,80.1,80.065,80.065,361700000.0
2009-12-01 16:34:00,80.065,80.065,80.015,80.04,481900000.0
2009-12-01 16:35:00,80.04,80.05,80.02,80.025,335200000.0
2009-12-01 16:36:00,80.025,80.065,80.025,80.065,374400000.0
2009-12-01 16:37:00,80.065,80.095,80.05,80.075,495000000.0
2009-12-01 16:38:00,80.08,80.09,80.06,80.085,298199999.0
2009-12-01 16:39:00,80.085,80.085,80.05,80.07,465700000.0
2009-12-01 16:40:00,80.075,80.095,80.065,80.08,517800000.0
2009-12-01 16:41:00,80.085,80.095,80.07,80.075,415599999.0
2009-12-01 16:42:00,80.075,80.08,80.04,80.04,358999999.0
2009-12-01 16:43:00,80.04,80.06,80.04,80.045,224600000.0
2009-12-01 16:44:00,80.045,80.055,80.03,80.035,327700000.0
2009-12-01 16:45:00,80.03,80.1,80.03,80.09,396300000.0
2009-12-01 16:46:00,80.1,80.1,80.055,80.075,473200000.0
2009-12-01 16:47:00,80.08,80.1,80.07,80.095,374099999.0
2009-12-01 16:48:00,80.095,80.12,80.095,80.115,353199999.0
2009-12-01 16:49:00,80.11,80.13,80.095,80.1,325699999.0
2009-12-01 16:50:00,80.105,80.105,80.075,80.085,272900000.0
2009-12-01 16:51:00,80.085,80.105,80.065,80.08,390900001.0
2009-12-01 16:52:00,80.08,80.095,80.075,80.085,347300000.0
2009-12-01 16:53:00,80.09,80.09,80.055,80.055,445300000.0
2009-12-01 16:54:00,80.055,80.065,80.035,80.04,263700000.0
2009-12-01 16:55:00,80.045,80.105,80.045,80.07,305200000.0
2009-12-01 16:56:00,80.065,80.09,80.065,80.09,335400000.0
2009-12-01 16:57:00,80.085,80.095,80.06,80.07,630599999.0
2009-12-01 16:58:00,80.065,80.095,80.065,80.085,429000002.0
2009-12-01 16:59:00,80.08,80.105,80.08,80.095,188800000.0
2009-12-01 17:00:00,80.1,80.105,79.875,80.02,358800000.0
2009-12-01 17:01:00,80.025,80.04,79.975,80.025,538600000.0
2009-12-01 17:02:00,80.03,80.035,79.97,80.02,402700000.0
2009-12-01 17:03:00,80.025,80.06,80.02,80.06,255400000.0
2009-12-01 17:04:00,80.055,80.085,80.05,80.065,430500000.0
2009-12-01 17:05:00,80.065,80.09,80.02,80.025,417299999.0
2009-12-01 17:06:00,80.025,80.025,79.91,79.91,744200001.0
2009-12-01 17:07:00,79.9,79.945,79.885,79.925,512400000.0
2009-12-01 17:08:00,79.925,79.93,79.885,79.885,563199997.0
2009-12-01 17:09:00,79.885,79.9,79.825,79.865,487499999.0
2009-12-01 17:10:00,79.87,79.87,79.715,79.735,703599998.0
2009-12-01 17:11:00,79.735,79.78,79.73,79.76,334200000.0
2009-12-01 17:12:00,79.76,79.825,79.75,79.825,371100000.0
2009-12-01 17:13:00,79.825,79.855,79.8,79.855,337400000.0
2009-12-01 17:14:00,79.86,79.865,79.815,79.815,356300000.0
2009-12-01 17:15:00,79.815,79.83,79.755,79.755,386500000.0
2009-12-01 17:16:00,79.755,79.84,79.755,79.84,475100000.0
2009-12-01 17:17:00,79.84,79.87,79.825,79.87,425000000.0
2009-12-01 17:18:00,79.87,79.915,79.865,79.895,515300000.0
2009-12-01 17:19:00,79.895,79.93,79.89,79.92,491199998.0
2009-12-01 17:20:00,79.91,79.925,79.885,79.905,699099996.0
2009-12-01 17:21:00,79.905,79.92,79.855,79.87,468600000.0
2009-12-01 17:22:00,79.87,79.905,79.845,79.89,752800000.0
2009-12-01 17:23:00,79.895,79.935,79.885,79.92,581400000.0
2009-12-01 17:24:00,79.915,80.025,79.915,79.985,705599999.0
2009-12-01 17:25:00,79.985,79.985,79.925,79.935,362800000.0
2009-12-01 17:26:00,79.945,80.025,79.945,79.985,425000000.0
2009-12-01 17:27:00,79.985,79.985,79.935,79.94,381599995.0
2009-12-01 17:28:00,79.935,79.985,79.935,79.985,545700000.0
2009-12-01 17:29:00,79.98,80.01,79.96,80.01,326000000.0
2009-12-01 17:30:00,80.01,80.015,79.98,79.99,574200000.0
2009-12-01 17:31:00,79.99,80.0,79.965,79.98,543200000.0
2009-12-01 17:32:00,79.98,80.035,79.98,79.985,558600000.0
2009-12-01 17:33:00,79.985,80.0,79.975,79.975,631699998.0
2009-12-01 17:34:00,79.975,79.975,79.94,79.965,272400000.0
2009-12-01 17:35:00,79.96,79.975,79.935,79.955,380700000.0
2009-12-01 17:36:00,79.955,79.975,79.94,79.975,427200000.0
2009-12-01 17:37:00,79.975,80.035,79.975,79.98,460699999.0
2009-12-01 17:38:00,79.98,80.01,79.97,79.995,467700000.0
2009-12-01 17:39:00,80.0,80.0,79.975,79.975,210900000.0
2009-12-01 17:40:00,79.975,80.005,79.96,79.965,396400000.0
2009-12-01 17:41:00,79.965,79.97,79.925,79.925,456400000.0
2009-12-01 17:42:00,79.925,79.955,79.925,79.945,379400000.0
2009-12-01 17:43:00,79.945,79.97,79.925,79.95,439400000.0
2009-12-01 17:44:00,79.95,79.965,79.935,79.945,327400000.0
2009-12-01 17:45:00,79.945,79.965,79.93,79.93,352400000.0
2009-12-01 17:46:00,79.93,79.93,79.895,79.92,319599999.0
2009-12-01 17:47:00,79.91,79.925,79.9,79.915,280599999.0
2009-12-01 17:48:00,79.915,79.965,79.915,79.955,448400000.0
2009-12-01 17:49:00,79.955,79.97,79.94,79.95,355800000.0
2009-12-01 17:50:00,79.95,79.96,79.93,79.945,248400000.0
2009-12-01 17:51:00,79.945,79.965,79.925,79.95,464300000.0
2009-12-01 17:52:00,79.96,79.965,79.94,79.94,788199998.0
2009-12-01 17:53:00,79.945,79.955,79.915,79.915,504699997.0
2009-12-01 17:54:00,79.925,79.935,79.91,79.935,511100000.0
2009-12-01 17:55:00,79.935,79.935,79.905,79.915,637599998.0
2009-12-01 17:56:00,79.915,79.93,79.905,79.925,561900006.0
2009-12-01 17:57:00,79.93,79.97,79.92,79.96,391300000.0
2009-12-01 17:58:00,79.965,80.0,79.955,79.965,335600000.0
2009-12-01 17:59:00,79.965,80.025,79.93,79.94,488199999.0
2009-12-01 18:00:00,79.925,79.96,79.915,79.945,438600000.0
2009-12-01 18:01:00,79.955,79.985,79.94,79.94,508000000.0
2009-12-01 18:02:00,79.94,79.965,79.915,79.935,639500000.0
2009-12-01 18:03:00,79.93,79.99,79.93,79.98,504800001.0
2009-12-01 18:04:00,79.985,80.0,79.965,79.98,694700000.0
2009-12-01 18:05:00,79.98,79.985,79.96,79.97,667800003.0
2009-12-01 18:06:00,79.975,80.025,79.965,80.02,515400000.0
2009-12-01 18:07:00,80.02,80.05,79.985,80.05,426500000.0
2009-12-01 18:08:00,80.05,80.075,80.015,80.04,551700002.0
2009-12-01 18:09:00,80.04,80.045,80.005,80.005,417900001.0
2009-12-01 18:10:00,80.005,80.015,79.96,79.995,656599998.0
2009-12-01 18:11:00,80.0,80.005,79.975,79.995,374199999.0
2009-12-01 18:12:00,80.0,80.03,80.0,80.015,580400001.0
2009-12-01 18:13:00,80.025,80.025,79.995,79.995,358499999.0
2009-12-01 18:14:00,79.995,80.06,79.98,80.045,468600000.0
2009-12-01 18:15:00,80.045,80.075,80.035,80.065,516700000.0
2009-12-01 18:16:00,80.065,80.12,80.06,80.1,337600000.0
2009-12-01 18:17:00,80.1,80.105,80.075,80.1,470200000.0
2009-12-01 18:18:00,80.1,80.16,80.1,80.155,431100002.0
2009-12-01 18:19:00,80.155,80.175,80.135,80.155,328100000.0
2009-12-01 18:20:00,80.155,80.17,80.13,80.145,361300001.0
2009-12-01 18:21:00,80.145,80.155,80.135,80.145,373500000.0
2009-12-01 18:22:00,80.145,80.17,80.135,80.145,574800001.0
2009-12-01 18:23:00,80.15,80.185,80.14,80.14,667099999.0
2009-12-01 18:24:00,80.145,80.18,80.135,80.14,598300000.0
2009-12-01 18:25:00,80.14,80.17,80.135,80.15,639600000.0
2009-12-01 18:26:00,80.145,80.19,80.135,80.17,380399999.0
2009-12-01 18:27:00,80.175,80.2,80.16,80.195,675800001.0
2009-12-01 18:28:00,80.2,80.2,80.16,80.16,524700000.0
2009-12-01 18:29:00,80.155,80.16,80.135,80.14,688400002.0
2009-12-01 18:30:00,80.135,80.17,80.135,80.145,613600000.0
2009-12-01 18:31:00,80.145,80.15,80.125,80.135,306800001.0
2009-12-01 18:32:00,80.135,80.165,80.135,80.14,348000001.0
2009-12-01 18:33:00,80.14,80.16,80.135,80.145,320499999.0
2009-12-01 18:34:00,80.145,80.185,80.145,80.16,323299999.0
2009-12-01 18:35:00,80.16,80.175,80.145,80.155,212400000.0
2009-12-01 18:36:00,80.155,80.17,80.155,80.16,277800000.0
2009-12-01 18:37:00,80.165,80.175,80.135,80.135,289900000.0
2009-12-01 18:38:00,80.135,80.145,80.125,80.135,136000000.0
2009-12-01 18:39:00,80.145,80.145,80.11,80.11,146800001.0
2009-12-01 18:40:00,80.115,80.12,80.085,80.085,134900000.0
2009-12-01 18:41:00,80.085,80.095,80.06,80.07,277000000.0
2009-12-01 18:42:00,80.075,80.075,80.04,80.05,551900001.0
2009-12-01 18:43:00,80.055,80.07,80.04,80.045,579100000.0
2009-12-01 18:44:00,80.045,80.055,80.035,80.04,479600004.0
2009-12-01 18:45:00,80.05,80.05,80.03,80.035,228900000.0
2009-12-01 18:46:00,80.035,80.035,80.005,80.01,287900001.0
2009-12-01 18:47:00,80.01,80.035,79.995,80.025,313100000.0
2009-12-01 18:48:00,80.025,80.035,80.01,80.02,251800000.0
2009-12-01 18:49:00,80.015,80.02,79.98,79.995,392000000.0
2009-12-01 18:50:00,79.995,80.03,79.985,80.025,264700001.0
2009-12-01 18:51:00,80.025,80.065,80.01,80.06,163200000.0
2009-12-01 18:52:00,80.06,80.115,80.05,80.115,186900000.0
2009-12-01 18:53:00,80.11,80.12,80.105,80.105,99700000.0
2009-12-01 18:54:00,80.105,80.105,80.085,80.095,149600000.0
2009-12-01 18:55:00,80.095,80.115,80.07,80.07,309100000.0
2009-12-01 18:56:00,80.065,80.095,80.065,80.08,192100000.0
2009-12-01 18:57:00,80.08,80.115,80.08,80.095,497199995.0
2009-12-01 18:58:00,80.095,80.11,80.075,80.075,242300000.0
2009-12-01 18:59:00,80.075,80.105,80.07,80.1,320100000.0
2009-12-01 19:00:00,80.105,80.125,80.08,80.085,270100000.0
2009-12-01 19:01:00,80.085,80.095,80.06,80.075,208800000.0
2009-12-01 19:02:00,80.07,80.095,80.065,80.075,145700000.0
2009-12-01 19:03:00,80.08,80.11,80.08,80.1,136800000.0
2009-12-01 19:04:00,80.1,80.125,80.1,80.125,363800000.0
2009-12-01 19:05:00,80.125,80.135,80.12,80.13,120000000.0
2009-12-01 19:06:00,80.125,80.155,80.125,80.14,412800000.0
2009-12-01 19:07:00,80.14,80.15,80.135,80.135,214200000.0
2009-12-01 19:08:00,80.135,80.15,80.135,80.145,106300000.0
2009-12-01 19:09:00,80.145,80.15,80.125,80.14,166400000.0
2009-12-01 19:10:00,80.14,80.15,80.125,80.135,454600001.0
2009-12-01 19:11:00,80.135,80.15,80.135,80.145,142000000.0
2009-12-01 19:12:00,80.15,80.155,80.145,80.155,117900001.0
2009-12-01 19:13:00,80.155,80.16,80.135,80.15,352499999.0
2009-12-01 19:14:00,80.15,80.16,80.14,80.14,87200000.0
2009-12-01 19:15:00,80.14,80.15,80.13,80.14,261800000.0
2009-12-01 19:16:00,80.14,80.155,80.135,80.145,239000000.0
2009-12-01 19:17:00,80.14,80.18,80.14,80.17,223800000.0
2009-12-01 19:18:00,80.17,80.19,80.17,80.18,80800000.0
2009-12-01 19:19:00,80.18,80.18,80.145,80.155,229500000.0
2009-12-01 19:20:00,80.165,80.165,80.14,80.145,159500000.0
2009-12-01 19:21:00,80.145,80.165,80.135,80.135,178400000.0
2009-12-01 19:22:00,80.135,80.14,80.115,80.115,119800000.0
2009-12-01 19:23:00,80.115,80.14,80.11,80.13,311600000.0
2009-12-01 19:24:00,80.13,80.135,80.13,80.135,91400000.0
2009-12-01 19:25:00,80.135,80.135,80.115,80.13,110400000.0
2009-12-01 19:26:00,80.13,80.13,80.1,80.1,100400000.0
2009-12-01 19:27:00,80.1,80.1,80.09,80.09,49600000.0
2009-12-01 19:28:00,80.085,80.09,80.08,80.09,101200000.0
2009-12-01 19:29:00,80.09,80.095,80.085,80.085,159200000.0
2009-12-01 19:30:00,80.085,80.09,80.075,80.075,331600000.0
2009-12-01 19:31:00,80.075,80.075,80.065,80.065,242000000.0
2009-12-01 19:32:00,80.065,80.075,80.055,80.065,340800000.0
2009-12-01 19:33:00,80.065,80.07,80.05,80.06,302600001.0
2009-12-01 19:34:00,80.055,80.06,80.05,80.055,221300001.0
2009-12-01 19:35:00,80.055,80.09,80.055,80.09,315300000.0
2009-12-01 19:36:00,80.09,80.095,80.085,80.095,254500000.0
2009-12-01 19:37:00,80.105,80.11,80.075,80.08,468700000.0
2009-12-01 19:38:00,80.075,80.085,80.07,80.07,125600000.0
2009-12-01 19:39:00,80.075,80.075,80.05,80.06,286000000.0
2009-12-01 19:40:00,80.06,80.08,80.055,80.07,289700000.0
2009-12-01 19:41:00,80.07,80.075,80.06,80.065,231400000.0
2009-12-01 19:42:00,80.065,80.065,80.045,80.045,162400000.0
2009-12-01 19:43:00,80.045,80.045,80.02,80.02,118700000.0
2009-12-01 19:44:00,80.02,80.035,80.01,80.02,403499999.0
2009-12-01 19:45:00,80.02,80.02,79.98,79.98,257400000.0
2009-12-01 19:46:00,79.98,79.99,79.965,79.985,263300001.0
2009-12-01 19:47:00,79.985,80.025,79.98,80.025,360200002.0
2009-12-01 19:48:00,80.025,80.04,80.015,80.04,242200001.0
2009-12-01 19:49:00,80.04,80.045,80.02,80.025,179500000.0
2009-12-01 19:50:00,80.025,80.05,80.025,80.05,117000000.0
2009-12-01 19:51:00,80.05,80.06,80.05,80.05,300900000.0
2009-12-01 19:52:00,80.055,80.06,80.045,80.055,211500000.0
2009-12-01 19:53:00,80.055,80.07,80.04,80.045,353800001.0
2009-12-01 19:54:00,80.045,80.05,80.035,80.035,138500000.0
2009-12-01 19:55:00,80.035,80.05,80.025,80.04,247200000.0
2009-12-01 19:56:00,80.04,80.05,80.025,80.05,185599998.0
2009-12-01 19:57:00,80.05,80.05,80.025,80.05,349000001.0
2009-12-01 19:58:00,80.05,80.06,80.04,80.055,284999999.0
2009-12-01 19:59:00,80.055,80.06,80.025,80.025,368999999.0
2009-12-01 20:00:00,80.025,80.035,80.025,80.025,411199998.0
2009-12-01 20:01:00,80.03,80.045,80.03,80.035,77300000.0
2009-12-01 20:02:00,80.04,80.04,80.025,80.03,174900000.0
2009-12-01 20:03:00,80.03,80.04,80.02,80.035,140699999.0
2009-12-01 20:04:00,80.035,80.05,80.025,80.045,390299999.0
2009-12-01 20:05:00,80.045,80.045,80.04,80.045,40100000.0
2009-12-01 20:06:00,80.045,80.055,80.04,80.05,192200000.0
2009-12-01 20:07:00,80.06,80.06,80.05,80.05,178300000.0
2009-12-01 20:08:00,80.05,80.06,80.05,80.055,184000001.0
2009-12-01 20:09:00,80.055,80.055,80.04,80.04,269599999.0
2009-12-01 20:10:00,80.04,80.06,80.035,80.04,312199999.0
2009-12-01 20:11:00,80.04,80.04,80.035,80.035,140500000.0
2009-12-01 20:12:00,80.035,80.055,80.035,80.055,190100001.0
2009-12-01 20:13:00,80.055,80.07,80.055,80.07,173900000.0
2009-12-01 20:14:00,80.07,80.095,80.06,80.095,291800001.0
2009-12-01 20:15:00,80.09,80.095,80.08,80.095,320500001.0
2009-12-01 20:16:00,80.095,80.11,80.085,80.11,460200000.0
2009-12-01 20:17:00,80.11,80.14,80.11,80.13,555200000.0
2009-12-01 20:18:00,80.13,80.13,80.115,80.125,301000001.0
2009-12-01 20:19:00,80.125,80.135,80.125,80.135,94800000.0
2009-12-01 20:20:00,80.135,80.15,80.13,80.145,119400000.0
2009-12-01 20:21:00,80.145,80.145,80.135,80.135,165500000.0
2009-12-01 20:22:00,80.135,80.15,80.135,80.15,219700000.0
2009-12-01 20:23:00,80.15,80.155,80.14,80.155,353300001.0
2009-12-01 20:24:00,80.155,80.175,80.15,80.16,355500000.0
2009-12-01 20:25:00,80.15,80.15,80.13,80.14,241800000.0
2009-12-01 20:26:00,80.14,80.145,80.13,80.13,372899999.0
2009-12-01 20:27:00,80.13,80.145,80.13,80.135,250600000.0
2009-12-01 20:28:00,80.135,80.145,80.13,80.14,188000000.0
2009-12-01 20:29:00,80.14,80.155,80.14,80.14,159900000.0
2009-12-01 20:30:00,80.145,80.145,80.13,80.135,129900000.0
2009-12-01 20:31:00,80.135,80.15,80.125,80.15,130100000.0
2009-12-01 20:32:00,80.15,80.15,80.14,80.14,133700000.0
2009-12-01 20:33:00,80.14,80.14,80.13,80.14,128300000.0
2009-12-01 20:34:00,80.14,80.155,80.135,80.145,321800001.0
2009-12-01 20:35:00,80.145,80.175,80.14,80.145,427000000.0
2009-12-01 20:36:00,80.14,80.155,80.14,80.155,432000000.0
2009-12-01 20:37:00,80.155,80.18,80.15,80.175,303600000.0
2009-12-01 20:38:00,80.18,80.185,80.17,80.175,123100000.0
2009-12-01 20:39:00,80.175,80.19,80.165,80.175,339000000.0
2009-12-01 20:40:00,80.175,80.195,80.175,80.18,547799999.0
2009-12-01 20:41:00,80.18,80.185,80.17,80.175,268200000.0
2009-12-01 20:42:00,80.175,80.175,80.165,80.17,158000000.0
2009-12-01 20:43:00,80.165,80.195,80.165,80.175,256500000.0
2009-12-01 20:44:00,80.175,80.215,80.17,80.17,323200000.0
2009-12-01 20:45:00,80.17,80.175,80.16,80.17,121800000.0
2009-12-01 20:46:00,80.17,80.175,80.135,80.14,187800000.0
2009-12-01 20:47:00,80.14,80.145,80.13,80.135,346300001.0
2009-12-01 20:48:00,80.135,80.16,80.135,80.15,364099999.0
2009-12-01 20:49:00,80.15,80.19,80.15,80.185,331900000.0
2009-12-01 20:50:00,80.185,80.195,80.18,80.195,256200001.0
2009-12-01 20:51:00,80.195,80.215,80.195,80.21,191200000.0
2009-12-01 20:52:00,80.21,80.21,80.195,80.195,165800000.0
2009-12-01 20:53:00,80.195,80.205,80.195,80.195,323000001.0
2009-12-01 20:54:00,80.195,80.2,80.175,80.175,312100000.0
2009-12-01 20:55:00,80.18,80.215,80.175,80.215,439300000.0
2009-12-01 20:56:00,80.215,80.215,80.19,80.19,214600000.0
2009-12-01 20:57:00,80.19,80.225,80.19,80.225,294500001.0
2009-12-01 20:58:00,80.22,80.255,80.22,80.24,427499999.0
2009-12-01 20:59:00,80.24,80.245,80.225,80.225,442599999.0
2009-12-01 21:00:00,80.225,80.245,80.225,80.225,138600000.0
2009-12-01 21:01:00,80.23,80.23,80.215,80.22,191500001.0
2009-12-01 21:02:00,80.225,80.225,80.205,80.215,174300000.0
2009-12-01 21:03:00,80.215,80.215,80.2,80.2,348700003.0
2009-12-01 21:04:00,80.2,80.22,80.2,80.22,217100000.0
2009-12-01 21:05:00,80.22,80.25,80.22,80.25,175899999.0
2009-12-01 21:06:00,80.245,80.245,80.22,80.23,210800000.0
2009-12-01 21:07:00,80.235,80.235,80.215,80.22,260400000.0
2009-12-01 21:08:00,80.22,80.225,80.21,80.215,220300000.0
2009-12-01 21:09:00,80.225,80.225,80.215,80.22,155999999.0
2009-12-01 21:10:00,80.22,80.235,80.22,80.225,321200000.0
2009-12-01 21:11:00,80.23,80.23,80.21,80.215,313300000.0
2009-12-01 21:12:00,80.215,80.215,80.18,80.18,207300000.0
2009-12-01 21:13:00,80.18,80.195,80.18,80.19,332700000.0
2009-12-01 21:14:00,80.19,80.19,80.18,80.18,105900000.0
2009-12-01 21:15:00,80.18,80.18,80.165,80.175,250300000.0
2009-12-01 21:16:00,80.175,80.19,80.165,80.18,418999999.0
2009-12-01 21:17:00,80.18,80.19,80.175,80.18,315199997.0
2009-12-01 21:18:00,80.185,80.205,80.175,80.205,202500000.0
2009-12-01 21:19:00,80.205,80.205,80.175,80.175,163400000.0
2009-12-01 21:20:00,80.175,80.19,80.16,80.185,382800000.0
2009-12-01 21:21:00,80.185,80.195,80.185,80.185,240000000.0
2009-12-01 21:22:00,80.185,80.2,80.175,80.175,232600000.0
2009-12-01 21:23:00,80.175,80.19,80.175,80.185,86800000.0
2009-12-01 21:24:00,80.185,80.19,80.175,80.175,43100000.0
2009-12-01 21:25:00,80.175,80.215,80.175,80.215,127000000.0
2009-12-01 21:26:00,80.21,80.22,80.205,80.215,435300000.0
2009-12-01 21:27:00,80.215,80.215,80.205,80.215,159200000.0
2009-12-01 21:28:00,80.215,80.25,80.205,80.25,297300000.0
2009-12-01 21:29:00,80.25,80.295,80.25,80.28,253600001.0
2009-12-01 21:30:00,80.28,80.28,80.25,80.255,299600001.0
2009-12-01 21:31:00,80.26,80.275,80.26,80.265,271300000.0
2009-12-01 21:32:00,80.27,80.27,80.245,80.245,330000001.0
2009-12-01 21:33:00,80.245,80.255,80.235,80.235,309300000.0
2009-12-01 21:34:00,80.235,80.24,80.205,80.225,457100000.0
2009-12-01 21:35:00,80.225,80.235,80.215,80.225,122200000.0
2009-12-01 21:36:00,80.225,80.235,80.225,80.225,54500001.0
2009-12-01 21:37:00,80.225,80.23,80.215,80.23,160800000.0
2009-12-01 21:38:00,80.23,80.23,80.225,80.225,150800000.0
2009-12-01 21:39:00,80.225,80.235,80.215,80.23,204400000.0
2009-12-01 21:40:00,80.23,80.235,80.225,80.235,56800000.0
2009-12-01 21:41:00,80.235,80.24,80.23,80.24,213400000.0
2009-12-01 21:42:00,80.245,80.255,80.245,80.25,265700000.0
2009-12-01 21:43:00,80.25,80.255,80.225,80.225,462200000.0
2009-12-01 21:44:00,80.225,80.225,80.2,80.21,505700000.0
2009-12-01 21:45:00,80.21,80.21,80.18,80.2,240900001.0
2009-12-01 21:46:00,80.205,80.205,80.19,80.19,306100002.0
2009-12-01 21:47:00,80.195,80.195,80.19,80.195,173800000.0
2009-12-01 21:48:00,80.195,80.205,80.185,80.195,281200002.0
2009-12-01 21:49:00,80.195,80.22,80.195,80.22,341600000.0
2009-12-01 21:50:00,80.22,80.225,80.2,80.2,382100001.0
2009-12-01 21:51:00,80.2,80.2,80.185,80.195,359299999.0
2009-12-01 21:52:00,80.195,80.195,80.16,80.175,581600000.0
2009-12-01 21:53:00,80.17,80.19,80.165,80.19,526100005.0
2009-12-01 21:54:00,80.19,80.205,80.19,80.195,307200001.0
2009-12-01 21:55:00,80.195,80.205,80.175,80.18,589899998.0
2009-12-01 21:56:00,80.175,80.205,80.175,80.195,504899999.0
2009-12-01 21:57:00,80.195,80.195,80.16,80.17,615400001.0
2009-12-01 21:58:00,80.17,80.175,80.16,80.175,284600000.0
2009-12-01 21:59:00,80.175,80.24,80.175,80.235,638700002.0
2009-12-01 22:00:00,80.24,80.255,80.22,80.225,281800000.0
2009-12-01 22:01:00,80.22,80.22,80.205,80.215,123000001.0
2009-12-01 22:02:00,80.22,80.22,80.195,80.2,97400000.0
2009-12-01 22:03:00,80.19,80.25,80.17,80.24,321800000.0
2009-12-01 22:04:00,80.25,80.265,80.24,80.265,609500001.0
2009-12-01 22:05:00,80.275,80.295,80.265,80.27,535400000.0
2009-12-01 22:06:00,80.275,80.285,80.265,80.28,433400001.0
2009-12-01 22:07:00,80.28,80.295,80.275,80.285,289200000.0
2009-12-01 22:08:00,80.28,80.315,80.28,80.3,388200000.0
2009-12-01 22:09:00,80.3,80.3,80.29,80.295,180000000.0
2009-12-01 22:10:00,80.295,80.32,80.295,80.31,520899998.0
2009-12-01 22:11:00,80.31,80.31,80.295,80.3,175299999.0
2009-12-01 22:12:00,80.305,80.315,80.3,80.31,128000000.0
2009-12-01 22:13:00,80.31,80.33,80.31,80.325,193200001.0
2009-12-01 22:14:00,80.325,80.325,80.305,80.305,255300000.0
2009-12-01 22:15:00,80.305,80.315,80.29,80.31,641800001.0
2009-12-01 22:16:00,80.315,80.32,80.3,80.315,271800001.0
2009-12-01 22:17:00,80.315,80.33,80.31,80.31,236500000.0
2009-12-01 22:18:00,80.31,80.315,80.29,80.31,114700000.0
2009-12-01 22:19:00,80.31,80.325,80.305,80.31,431000000.0
2009-12-01 22:20:00,80.31,80.315,80.29,80.295,219400000.0
2009-12-01 22:21:00,80.295,80.315,80.29,80.295,390000000.0
2009-12-01 22:22:00,80.3,80.3,80.26,80.275,539600000.0
2009-12-01 22:23:00,80.27,80.285,80.25,80.285,672200004.0
2009-12-01 22:24:00,80.28,80.335,80.28,80.29,359700000.0
2009-12-01 22:25:00,80.29,80.315,80.29,80.31,487300002.0
2009-12-01 22:26:00,80.31,80.33,80.285,80.285,434100000.0
2009-12-01 22:27:00,80.285,80.295,80.27,80.29,322000001.0
2009-12-01 22:28:00,80.295,80.3,80.275,80.29,301000000.0
2009-12-01 22:29:00,80.29,80.3,80.28,80.28,148100000.0
2009-12-01 22:30:00,80.275,80.28,80.265,80.28,378700000.0
2009-12-01 22:31:00,80.28,80.28,80.275,80.275,72800000.0
2009-12-01 22:32:00,80.275,80.275,80.235,80.24,199300001.0
2009-12-01 22:33:00,80.235,80.25,80.235,80.235,466800000.0
2009-12-01 22:34:00,80.235,80.235,80.185,80.185,453000000.0
2009-12-01 22:35:00,80.185,80.195,80.175,80.185,350700001.0
2009-12-01 22:36:00,80.18,80.19,80.165,80.175,273200000.0
2009-12-01 22:37:00,80.175,80.205,80.175,80.2,432500000.0
2009-12-01 22:38:00,80.2,80.22,80.195,80.21,219100000.0
2009-12-01 22:39:00,80.21,80.215,80.195,80.195,110800000.0
2009-12-01 22:40:00,80.195,80.195,80.17,80.185,300000000.0
2009-12-01 22:41:00,80.185,80.2,80.185,80.2,160000000.0
2009-12-01 22:42:00,80.195,80.2,80.17,80.175,273100000.0
2009-12-01 22:43:00,80.18,80.19,80.17,80.19,131200000.0
2009-12-01 22:44:00,80.185,80.205,80.165,80.2,477600000.0
2009-12-01 22:45:00,80.2,80.2,80.185,80.185,194000000.0
2009-12-01 22:46:00,80.185,80.195,80.175,80.18,193200000.0
2009-12-01 22:47:00,80.175,80.18,80.165,80.175,219700000.0
2009-12-01 22:48:00,80.175,80.2,80.175,80.18,235500000.0
2009-12-01 22:49:00,80.18,80.205,80.18,80.205,148400000.0
2009-12-01 22:50:00,80.205,80.205,80.18,80.18,508100001.0
2009-12-01 22:51:00,80.18,80.195,80.17,80.19,386700000.0
2009-12-01 22:52:00,80.19,80.19,80.16,80.16,262900000.0
2009-12-01 22:53:00,80.165,80.175,80.15,80.165,490700000.0
2009-12-01 22:54:00,80.165,80.165,80.155,80.16,284600000.0
2009-12-01 22:55:00,80.16,80.16,80.12,80.135,628000000.0
2009-12-01 22:56:00,80.135,80.15,80.125,80.125,233300000.0
2009-12-01 22:57:00,80.13,80.135,80.115,80.125,258300000.0
2009-12-01 22:58:00,80.13,80.145,80.125,80.14,339600000.0
2009-12-01 22:59:00,80.14,80.155,80.14,80.15,432600000.0
2009-12-01 23:00:00,80.15,80.15,80.135,80.145,448400001.0
2009-12-01 23:01:00,80.145,80.155,80.145,80.15,41000000.0
2009-12-01 23:02:00,80.15,80.15,80.145,80.145,26600000.0
2009-12-01 23:03:00,80.145,80.145,80.14,80.145,51800000.0
2009-12-01 23:04:00,80.145,80.145,80.135,80.135,78800000.0
2009-12-01 23:05:00,80.14,80.14,80.135,80.135,14600000.0
2009-12-01 23:06:00,80.135,80.145,80.135,80.145,49200000.0
2009-12-01 23:07:00,80.145,80.16,80.145,80.16,52100000.0
2009-12-01 23:08:00,80.16,80.17,80.16,80.16,8000000.0
2009-12-01 23:09:00,80.16,80.18,80.16,80.17,38000000.0
2009-12-01 23:10:00,80.175,80.18,80.17,80.17,15000000.0
2009-12-01 23:11:00,80.175,80.18,80.17,80.175,63000000.0
2009-12-01 23:12:00,80.175,80.19,80.17,80.19,73600000.0
2009-12-01 23:13:00,80.185,80.19,80.185,80.185,123200000.0
2009-12-01 23:14:00,80.185,80.19,80.185,80.19,69800000.0
2009-12-01 23:15:00,80.195,80.2,80.19,80.195,67000000.0
2009-12-01 23:16:00,80.195,80.195,80.18,80.18,53700000.0
2009-12-01 23:17:00,80.18,80.185,80.165,80.18,86500000.0
2009-12-01 23:18:00,80.18,80.18,80.155,80.165,69600000.0
2009-12-01 23:19:00,80.16,80.175,80.16,80.175,47800000.0
2009-12-01 23:20:00,80.175,80.19,80.17,80.18,162500000.0
2009-12-01 23:21:00,80.18,80.18,80.165,80.165,130000000.0
2009-12-01 23:22:00,80.165,80.165,80.155,80.16,26200000.0
2009-12-01 23:23:00,80.16,80.185,80.16,80.17,34900000.0
2009-12-01 23:24:00,80.17,80.18,80.14,80.165,146400000.0
2009-12-01 23:25:00,80.165,80.18,80.15,80.17,190200000.0
2009-12-01 23:26:00,80.18,80.18,80.165,80.175,72200000.0
2009-12-01 23:27:00,80.175,80.175,80.16,80.165,47000000.0
2009-12-01 23:28:00,80.165,80.175,80.165,80.165,9200000.0
2009-12-01 23:29:00,80.165,80.195,80.16,80.185,150900000.0
2009-12-01 23:30:00,80.185,80.205,80.18,80.195,125200000.0
2009-12-01 23:31:00,80.195,80.195,80.175,80.175,226800000.0
2009-12-01 23:32:00,80.195,80.2,80.18,80.195,92500000.0
2009-12-01 23:33:00,80.19,80.2,80.18,80.19,113400000.0
2009-12-01 23:34:00,80.19,80.205,80.19,80.195,81300000.0
2009-12-01 23:35:00,80.195,80.205,80.185,80.185,195200000.0
2009-12-01 23:36:00,80.185,80.195,80.165,80.175,188600000.0
2009-12-01 23:37:00,80.175,80.19,80.175,80.19,87200000.0
2009-12-01 23:38:00,80.19,80.205,80.19,80.205,115700000.0
2009-12-01 23:39:00,80.205,80.235,80.2,80.23,192300000.0
2009-12-01 23:40:00,80.23,80.245,80.22,80.23,88500000.0
2009-12-01 23:41:00,80.23,80.235,80.23,80.23,51600000.0
2009-12-01 23:42:00,80.235,80.255,80.225,80.24,135200000.0
2009-12-01 23:43:00,80.235,80.255,80.23,80.245,101500000.0
2009-12-01 23:44:00,80.245,80.255,80.235,80.245,97000000.0
2009-12-01 23:45:00,80.245,80.25,80.235,80.235,69900000.0
2009-12-01 23:46:00,80.235,80.255,80.235,80.245,86600000.0
2009-12-01 23:47:00,80.24,80.25,80.235,80.25,36600000.0
2009-12-01 23:48:00,80.245,80.245,80.22,80.24,175600000.0
2009-12-01 23:49:00,80.235,80.235,80.225,80.225,93600000.0
2009-12-01 23:50:00,80.225,80.235,80.205,80.215,91500000.0
2009-12-01 23:51:00,80.215,80.22,80.21,80.21,28800000.0
2009-12-01 23:52:00,80.21,80.21,80.195,80.205,28100000.0
2009-12-01 23:53:00,80.21,80.215,80.195,80.2,62000000.0
2009-12-01 23:54:00,80.2,80.21,80.155,80.16,92800000.0
2009-12-01 23:55:00,80.165,80.17,80.165,80.165,21000000.0
2009-12-01 23:56:00,80.165,80.165,80.16,80.16,38700000.0
2009-12-01 23:57:00,80.165,80.18,80.165,80.17,34100000.0
2009-12-01 23:58:00,80.165,80.165,80.155,80.16,47200000.0
2009-12-01 23:59:00,80.16,80.215,80.135,80.155,101200000.0
2009-12-02 00:00:00,80.155,80.155,80.125,80.135,28000000.0
2009-12-02 00:01:00,80.135,80.155,80.1,80.15,80600000.0
2009-12-02 00:02:00,80.14,80.17,80.12,80.135,48600000.0
2009-12-02 00:03:00,80.13,80.14,80.11,80.115,35600000.0
2009-12-02 00:04:00,80.15,80.16,80.145,80.155,19800000.0
2009-12-02 00:05:00,80.155,80.155,80.155,80.155,9700000.0
2009-12-02 00:06:00,80.165,80.21,80.155,80.18,62800000.0
2009-12-02 00:07:00,80.18,80.2,80.175,80.2,29000000.0
2009-12-02 00:08:00,80.2,80.2,80.19,80.19,6200000.0
2009-12-02 00:09:00,80.19,80.2,80.15,80.175,69600000.0
2009-12-02 00:10:00,80.175,80.2,80.175,80.19,50600000.0
2009-12-02 00:11:00,80.19,80.19,80.175,80.18,27800000.0
2009-12-02 00:12:00,80.18,80.19,80.175,80.185,33800000.0
2009-12-02 00:13:00,80.185,80.19,80.185,80.185,52200000.0
2009-12-02 00:14:00,80.185,80.19,80.185,80.19,27600000.0
2009-12-02 00:15:00,80.19,80.215,80.19,80.205,44300000.0
2009-12-02 00:16:00,80.205,80.22,80.205,80.215,33000000.0
2009-12-02 00:17:00,80.205,80.215,80.2,80.215,11200000.0
2009-12-02 00:18:00,80.205,80.22,80.205,80.215,12200000.0
2009-12-02 00:19:00,80.205,80.22,80.205,80.215,15800000.0
2009-12-02 00:20:00,80.22,80.25,80.22,80.25,38600000.0
2009-12-02 00:21:00,80.25,80.255,80.24,80.245,25400000.0
2009-12-02 00:22:00,80.245,80.25,80.235,80.245,32400000.0
2009-12-02 00:23:00,80.245,80.245,80.225,80.245,30600000.0
2009-12-02 00:24:00,80.245,80.255,80.245,80.25,10000000.0
2009-12-02 00:25:00,80.255,80.27,80.245,80.255,25200000.0
2009-12-02 00:26:00,80.26,80.27,80.25,80.26,52000000.0
2009-12-02 00:27:00,80.26,80.265,80.26,80.265,26600000.0
2009-12-02 00:28:00,80.265,80.265,80.265,80.265,19200000.0
2009-12-02 00:29:00,80.27,80.275,80.27,80.275,30600000.0
2009-12-02 00:30:00,80.275,80.275,80.265,80.265,61800000.0
2009-12-02 00:31:00,80.265,80.285,80.265,80.285,39400000.0
2009-12-02 00:32:00,80.31,80.31,80.29,80.29,26400000.0
2009-12-02 00:33:00,80.285,80.3,80.285,80.285,93200000.0
2009-12-02 00:34:00,80.295,80.295,80.295,80.295,19200000.0
2009-12-02 00:35:00,80.295,80.295,80.295,80.295,8800000.0
2009-12-02 00:36:00,80.223,80.274,80.223,80.274,328600000.0
2009-12-02 00:37:00,80.295,80.305,80.295,80.295,33600000.0
2009-12-02 00:38:00,80.295,80.295,80.295,80.295,33600000.0
2009-12-02 00:39:00,80.305,80.32,80.295,80.305,70600000.0
2009-12-02 00:40:00,80.305,80.315,80.305,80.31,21600000.0
2009-12-02 00:41:00,80.31,80.315,80.305,80.305,38400000.0
2009-12-02 00:42:00,80.305,80.31,80.29,80.3,36000000.0
2009-12-02 00:43:00,80.29,80.305,80.29,80.295,54400000.0
2009-12-02 00:44:00,80.295,80.295,80.275,80.275,18400000.0
2009-12-02 00:45:00,80.275,80.275,80.245,80.25,59200000.0
2009-12-02 00:46:00,80.25,80.255,80.235,80.235,42000000.0
2009-12-02 00:47:00,80.24,80.245,80.235,80.235,9400000.0
2009-12-02 00:48:00,80.235,80.25,80.235,80.245,53800000.0
2009-12-02 00:49:00,80.25,80.25,80.235,80.24,54700000.0
2009-12-02 00:50:00,80.24,80.24,80.23,80.235,98000000.0
2009-12-02 00:51:00,80.235,80.235,80.235,80.235,15800000.0
2009-12-02 00:52:00,80.24,80.24,80.185,80.2,77800000.0
2009-12-02 00:53:00,80.21,80.21,80.185,80.19,52200000.0
2009-12-02 00:54:00,80.19,80.19,80.165,80.165,40500000.0
2009-12-02 00:55:00,80.165,80.17,80.13,80.13,84400000.0
2009-12-02 00:56:00,80.155,80.16,80.135,80.14,41000000.0
2009-12-02 00:57:00,80.135,80.17,80.12,80.12,49800000.0
2009-12-02 00:58:00,80.12,80.165,80.115,80.165,66200000.0
2009-12-02 00:59:00,80.165,80.165,80.135,80.135,142900000.0
2009-12-02 01:00:00,80.135,80.19,80.125,80.19,114100000.0
2009-12-02 01:01:00,80.19,80.195,80.19,80.195,19000000.0
2009-12-02 01:02:00,80.195,80.225,80.19,80.22,74100000.0
2009-12-02 01:03:00,80.22,80.22,80.2,80.215,130900000.0
2009-12-02 01:04:00,80.215,80.215,80.21,80.21,14000000.0
2009-12-02 01:05:00,80.21,80.21,80.195,80.195,30200000.0
2009-12-02 01:06:00,80.195,80.215,80.185,80.215,87700000.0
2009-12-02 01:07:00,80.22,80.225,80.19,80.2,151500000.0
2009-12-02 01:08:00,80.2,80.205,80.19,80.19,27400000.0
2009-12-02 01:09:00,80.19,80.22,80.19,80.22,89500000.0
2009-12-02 01:10:00,80.22,80.235,80.215,80.225,85000000.0
2009-12-02 01:11:00,80.225,80.235,80.215,80.23,439200000.0
2009-12-02 01:12:00,80.23,80.23,80.19,80.19,358500000.0
2009-12-02 01:13:00,80.195,80.195,80.19,80.195,56000000.0
2009-12-02 01:14:00,80.195,80.195,80.19,80.19,24000000.0
2009-12-02 01:15:00,80.185,80.185,80.185,80.185,162000000.0
2009-12-02 01:16:00,80.185,80.195,80.185,80.195,164100000.0
2009-12-02 01:17:00,80.195,80.195,80.19,80.195,141800000.0
2009-12-02 01:18:00,80.19,80.2,80.185,80.185,178500000.0
2009-12-02 01:19:00,80.185,80.19,80.185,80.185,166600000.0
2009-12-02 01:20:00,80.185,80.19,80.15,80.155,440100000.0
2009-12-02 01:21:00,80.155,80.16,80.15,80.155,202900000.0
2009-12-02 01:22:00,80.155,80.17,80.155,80.155,338100000.0
2009-12-02 01:23:00,80.15,80.155,80.145,80.155,76199999.0
2009-12-02 01:24:00,80.15,80.15,80.115,80.115,402400001.0
2009-12-02 01:25:00,80.115,80.115,80.1,80.105,391100000.0
2009-12-02 01:26:00,80.105,80.12,80.105,80.12,287200000.0
2009-12-02 01:27:00,80.125,80.145,80.125,80.125,337000000.0
2009-12-02 01:28:00,80.125,80.14,80.12,80.13,333800000.0
2009-12-02 01:29:00,80.13,80.14,80.125,80.125,175500000.0
2009-12-02 01:30:00,80.13,80.135,80.125,80.13,164800000.0
2009-12-02 01:31:00,80.13,80.135,80.13,80.135,105600000.0
2009-12-02 01:32:00,80.14,80.155,80.14,80.155,165600000.0
2009-12-02 01:33:00,80.155,80.16,80.145,80.15,266800000.0
2009-12-02 01:34:00,80.15,80.2,80.15,80.2,209400000.0
2009-12-02 01:35:00,80.2,80.205,80.135,80.145,520399999.0
2009-12-02 01:36:00,80.145,80.16,80.135,80.16,314600000.0
2009-12-02 01:37:00,80.16,80.175,80.16,80.175,182800000.0
2009-12-02 01:38:00,80.175,80.195,80.175,80.19,147000000.0
2009-12-02 01:39:00,80.19,80.19,80.185,80.19,70000000.0
2009-12-02 01:40:00,80.19,80.19,80.175,80.175,81800000.0
2009-12-02 01:41:00,80.175,80.185,80.175,80.185,107500000.0
2009-12-02 01:42:00,80.185,80.195,80.17,80.195,268600000.0
2009-12-02 01:43:00,80.195,80.195,80.18,80.18,156200000.0
2009-12-02 01:44:00,80.19,80.19,80.185,80.185,34600000.0
2009-12-02 01:45:00,80.185,80.195,80.16,80.165,508500000.0
2009-12-02 01:46:00,80.165,80.18,80.16,80.18,95400000.0
2009-12-02 01:47:00,80.18,80.19,80.145,80.155,144000001.0
2009-12-02 01:48:00,80.155,80.165,80.14,80.16,152200000.0
2009-12-02 01:49:00,80.16,80.165,80.135,80.145,152200000.0
2009-12-02 01:50:00,80.145,80.145,80.14,80.145,66400000.0
2009-12-02 01:51:00,80.14,80.16,80.14,80.155,209800000.0
2009-12-02 01:52:00,80.155,80.17,80.15,80.16,257500000.0
2009-12-02 01:53:00,80.16,80.215,80.16,80.205,436100000.0
2009-12-02 01:54:00,80.2,80.21,80.18,80.19,445400000.0
2009-12-02 01:55:00,80.195,80.215,80.19,80.2,164400000.0
2009-12-02 01:56:00,80.2,80.205,80.195,80.195,198400000.0
2009-12-02 01:57:00,80.2,80.2,80.18,80.185,127600000.0
2009-12-02 01:58:00,80.185,80.19,80.17,80.18,259200000.0
2009-12-02 01:59:00,80.18,80.185,80.16,80.185,209700000.0
2009-12-02 02:00:00,80.185,80.22,80.175,80.2,349600000.0
2009-12-02 02:01:00,80.2,80.24,80.195,80.225,337700000.0
2009-12-02 02:02:00,80.225,80.23,80.175,80.175,413599998.0
2009-12-02 02:03:00,80.175,80.18,80.175,80.175,158000000.0
2009-12-02 02:04:00,80.175,80.18,80.15,80.16,138200000.0
2009-12-02 02:05:00,80.165,80.17,80.145,80.145,100200000.0
2009-12-02 02:06:00,80.145,80.15,80.145,80.145,122400000.0
2009-12-02 02:07:00,80.145,80.15,80.145,80.145,65900000.0
2009-12-02 02:08:00,80.145,80.145,80.13,80.14,71700000.0
2009-12-02 02:09:00,80.135,80.135,80.135,80.135,28800000.0
2009-12-02 02:10:00,80.135,80.145,80.11,80.145,134600001.0
2009-12-02 02:11:00,80.16,80.17,80.14,80.155,272000000.0
2009-12-02 02:12:00,80.155,80.175,80.155,80.175,82700000.0
2009-12-02 02:13:00,80.175,80.225,80.175,80.225,202000000.0
2009-12-02 02:14:00,80.225,80.235,80.215,80.22,131300000.0
2009-12-02 02:15:00,80.22,80.235,80.215,80.225,117200000.0
2009-12-02 02:16:00,80.23,80.23,80.195,80.2,269900000.0
2009-12-02 02:17:00,80.2,80.205,80.195,80.195,173400000.0
2009-12-02 02:18:00,80.205,80.21,80.195,80.21,79500000.0
2009-12-02 02:19:00,80.2,80.21,80.2,80.2,148300000.0
2009-12-02 02:20:00,80.205,80.205,80.155,80.165,283800000.0
2009-12-02 02:21:00,80.165,80.185,80.145,80.16,280800000.0
2009-12-02 02:22:00,80.16,80.19,80.145,80.19,379800000.0
2009-12-02 02:23:00,80.185,80.2,80.185,80.19,178600000.0
2009-12-02 02:24:00,80.19,80.19,80.18,80.185,53000000.0
2009-12-02 02:25:00,80.185,80.21,80.18,80.21,105800000.0
2009-12-02 02:26:00,80.21,80.24,80.21,80.24,254400000.0
2009-12-02 02:27:00,80.24,80.255,80.235,80.255,213700000.0
2009-12-02 02:28:00,80.25,80.255,80.235,80.235,227800000.0
2009-12-02 02:29:00,80.23,80.265,80.23,80.265,253600000.0
2009-12-02 02:30:00,80.265,80.285,80.265,80.275,152000000.0
2009-12-02 02:31:00,80.275,80.3,80.275,80.28,144200000.0
2009-12-02 02:32:00,80.275,80.285,80.265,80.265,263200000.0
2009-12-02 02:33:00,80.26,80.265,80.24,80.25,411600000.0
2009-12-02 02:34:00,80.25,80.32,80.25,80.31,159300000.0
2009-12-02 02:35:00,80.31,80.315,80.3,80.305,124300000.0
2009-12-02 02:36:00,80.3,80.3,80.295,80.3,36200000.0
2009-12-02 02:37:00,80.305,80.31,80.295,80.295,76800000.0
2009-12-02 02:38:00,80.29,80.335,80.285,80.29,508600000.0
2009-12-02 02:39:00,80.295,80.33,80.295,80.315,294700000.0
2009-12-02 02:40:00,80.32,80.405,80.32,80.405,373500000.0
2009-12-02 02:41:00,80.405,80.44,80.405,80.43,279000000.0
2009-12-02 02:42:00,80.425,80.43,80.415,80.43,350400000.0
2009-12-02 02:43:00,80.425,80.425,80.41,80.415,486600000.0
2009-12-02 02:44:00,80.415,80.42,80.41,80.42,101800000.0
2009-12-02 02:45:00,80.42,80.42,80.39,80.405,254000000.0
2009-12-02 02:46:00,80.4,80.415,80.395,80.415,194600000.0
2009-12-02 02:47:00,80.415,80.43,80.415,80.425,154500000.0
2009-12-02 02:48:00,80.425,80.425,80.41,80.415,141200000.0
2009-12-02 02:49:00,80.415,80.425,80.405,80.425,285800000.0
2009-12-02 02:50:00,80.415,80.475,80.415,80.465,313600000.0
2009-12-02 02:51:00,80.46,80.47,80.44,80.465,304500000.0
2009-12-02 02:52:00,80.465,80.485,80.465,80.475,179400000.0
2009-12-02 02:53:00,80.49,80.495,80.46,80.46,308800000.0
2009-12-02 02:54:00,80.465,80.465,80.425,80.435,231200000.0
2009-12-02 02:55:00,80.445,80.455,80.395,80.395,762700000.0
2009-12-02 02:56:00,80.395,80.415,80.38,80.395,479300000.0
2009-12-02 02:57:00,80.395,80.395,80.375,80.385,208500000.0
2009-12-02 02:58:00,80.385,80.405,80.38,80.39,308400000.0
2009-12-02 02:59:00,80.39,80.455,80.365,80.455,474899999.0
2009-12-02 03:00:00,80.455,80.46,80.44,80.45,265400000.0
2009-12-02 03:01:00,80.45,80.48,80.445,80.465,279300000.0
2009-12-02 03:02:00,80.465,80.47,80.43,80.435,192600000.0
2009-12-02 03:03:00,80.435,80.45,80.43,80.45,366600000.0
2009-12-02 03:04:00,80.45,80.46,80.43,80.435,275200000.0
2009-12-02 03:05:00,80.44,80.465,80.43,80.465,284400000.0
2009-12-02 03:06:00,80.465,80.47,80.445,80.455,251000000.0
2009-12-02 03:07:00,80.455,80.49,80.445,80.49,471300000.0
2009-12-02 03:08:00,80.48,80.52,80.475,80.495,311000000.0
2009-12-02 03:09:00,80.49,80.515,80.49,80.505,363200000.0
2009-12-02 03:10:00,80.51,80.52,80.49,80.49,321000000.0
2009-12-02 03:11:00,80.49,80.51,80.49,80.5,370300000.0
2009-12-02 03:12:00,80.5,80.505,80.46,80.46,238700000.0
2009-12-02 03:13:00,80.465,80.495,80.45,80.495,350000000.0
2009-12-02 03:14:00,80.495,80.515,80.495,80.5,301100000.0
2009-12-02 03:15:00,80.5,80.515,80.49,80.515,261000000.0
2009-12-02 03:16:00,80.52,80.525,80.495,80.495,221200000.0
2009-12-02 03:17:00,80.495,80.51,80.475,80.495,298800000.0
2009-12-02 03:18:00,80.495,80.5,80.465,80.465,270400000.0
2009-12-02 03:19:00,80.46,80.475,80.445,80.475,345900000.0
2009-12-02 03:20:00,80.485,80.485,80.455,80.46,325400000.0
2009-12-02 03:21:00,80.46,80.46,80.43,80.43,378100000.0
2009-12-02 03:22:00,80.44,80.445,80.425,80.445,345400000.0
2009-12-02 03:23:00,80.435,80.455,80.425,80.455,315200000.0
2009-12-02 03:24:00,80.455,80.455,80.43,80.435,922700000.0
2009-12-02 03:25:00,80.435,80.445,80.425,80.425,160199999.0
2009-12-02 03:26:00,80.425,80.43,80.41,80.41,310800000.0
2009-12-02 03:27:00,80.41,80.415,80.355,80.37,292000000.0
2009-12-02 03:28:00,80.37,80.375,80.35,80.37,438000000.0
2009-12-02 03:29:00,80.37,80.37,80.355,80.365,133800000.0
2009-12-02 03:30:00,80.365,80.365,80.32,80.335,297200000.0
2009-12-02 03:31:00,80.335,80.335,80.31,80.33,280000000.0
2009-12-02 03:32:00,80.325,80.325,80.295,80.3,148000000.0
2009-12-02 03:33:00,80.3,80.315,80.27,80.315,233600000.0
2009-12-02 03:34:00,80.315,80.325,80.285,80.29,235500000.0
2009-12-02 03:35:00,80.295,80.33,80.29,80.33,114200000.0
2009-12-02 03:36:00,80.335,80.34,80.33,80.33,70700000.0
2009-12-02 03:37:00,80.33,80.33,80.305,80.325,200200000.0
2009-12-02 03:38:00,80.33,80.35,80.325,80.34,144800000.0
2009-12-02 03:39:00,80.335,80.34,80.32,80.33,379700000.0
2009-12-02 03:40:00,80.335,80.335,80.28,80.29,347300000.0
2009-12-02 03:41:00,80.29,80.295,80.265,80.295,352600000.0
2009-12-02 03:42:00,80.295,80.305,80.275,80.3,305000000.0
2009-12-02 03:43:00,80.3,80.33,80.3,80.315,187200000.0
2009-12-02 03:44:00,80.315,80.335,80.31,80.325,203600001.0
2009-12-02 03:45:00,80.325,80.355,80.32,80.34,189200000.0
2009-12-02 03:46:00,80.345,80.38,80.345,80.375,432699997.0
2009-12-02 03:47:00,80.375,80.38,80.365,80.37,195600000.0
2009-12-02 03:48:00,80.37,80.405,80.37,80.405,259400000.0
2009-12-02 03:49:00,80.405,80.46,80.405,80.455,291800000.0
2009-12-02 03:50:00,80.445,80.445,80.43,80.44,257200000.0
2009-12-02 03:51:00,80.44,80.44,80.42,80.42,151200000.0
2009-12-02 03:52:00,80.42,80.42,80.375,80.375,279200000.0
2009-12-02 03:53:00,80.375,80.375,80.365,80.365,215200000.0
2009-12-02 03:54:00,80.365,80.365,80.35,80.36,348400000.0
2009-12-02 03:55:00,80.365,80.365,80.36,80.365,48800000.0
2009-12-02 03:56:00,80.365,80.41,80.365,80.395,268500000.0
2009-12-02 03:57:00,80.395,80.405,80.385,80.385,212000000.0
2009-12-02 03:58:00,80.385,80.4,80.375,80.395,281600000.0
2009-12-02 03:59:00,80.395,80.405,80.395,80.405,51200000.0
2009-12-02 04:00:00,80.405,80.425,80.395,80.41,298800000.0
2009-12-02 04:01:00,80.41,80.41,80.395,80.4,238000000.0
2009-12-02 04:02:00,80.405,80.425,80.4,80.42,214400000.0
2009-12-02 04:03:00,80.425,80.425,80.4,80.405,112800000.0
2009-12-02 04:04:00,80.405,80.41,80.36,80.36,200300000.0
2009-12-02 04:05:00,80.36,80.405,80.36,80.405,228600000.0
2009-12-02 04:06:00,80.405,80.415,80.39,80.395,470400000.0
2009-12-02 04:07:00,80.4,80.41,80.385,80.4,154400000.0
2009-12-02 04:08:00,80.4,80.42,80.4,80.42,196200000.0
2009-12-02 04:09:00,80.42,80.43,80.41,80.415,607400003.0
2009-12-02 04:10:00,80.415,80.435,80.41,80.42,310700000.0
2009-12-02 04:11:00,80.42,80.445,80.42,80.44,230000000.0
2009-12-02 04:12:00,80.44,80.455,80.44,80.445,156800000.0
2009-12-02 04:13:00,80.445,80.445,80.42,80.425,195700000.0
2009-12-02 04:14:00,80.425,80.425,80.41,80.425,293300000.0
2009-12-02 04:15:00,80.425,80.435,80.42,80.435,125800000.0
2009-12-02 04:16:00,80.435,80.46,80.43,80.455,88800000.0
2009-12-02 04:17:00,80.46,80.465,80.445,80.455,195200000.0
2009-12-02 04:18:00,80.455,80.465,80.45,80.455,109600000.0
2009-12-02 04:19:00,80.455,80.49,80.455,80.485,168800000.0
2009-12-02 04:20:00,80.485,80.485,80.46,80.47,237400000.0
2009-12-02 04:21:00,80.47,80.475,80.465,80.465,112600000.0
2009-12-02 04:22:00,80.465,80.475,80.46,80.465,106800000.0
2009-12-02 04:23:00,80.47,80.475,80.455,80.465,77200000.0
2009-12-02 04:24:00,80.475,80.51,80.45,80.5,250700000.0
2009-12-02 04:25:00,80.5,80.51,80.48,80.505,345400000.0
2009-12-02 04:26:00,80.5,80.525,80.495,80.525,217600000.0
2009-12-02 04:27:00,80.52,80.525,80.495,80.515,256200000.0
2009-12-02 04:28:00,80.515,80.535,80.515,80.52,253800000.0
2009-12-02 04:29:00,80.515,80.515,80.475,80.485,535799993.0
2009-12-02 04:30:00,80.485,80.505,80.48,80.505,174400000.0
2009-12-02 04:31:00,80.515,80.52,80.5,80.5,168800000.0
2009-12-02 04:32:00,80.5,80.51,80.495,80.505,148000000.0
2009-12-02 04:33:00,80.51,80.53,80.51,80.515,291400000.0
2009-12-02 04:34:00,80.52,80.54,80.515,80.53,92600000.0
2009-12-02 04:35:00,80.525,80.63,80.525,80.625,182000000.0
2009-12-02 04:36:00,80.625,80.63,80.585,80.59,323300000.0
2009-12-02 04:37:00,80.585,80.6,80.575,80.58,376000000.0
2009-12-02 04:38:00,80.58,80.58,80.545,80.555,201900000.0
2009-12-02 04:39:00,80.555,80.565,80.54,80.54,153300000.0
2009-12-02 04:40:00,80.54,80.54,80.52,80.52,284500000.0
2009-12-02 04:41:00,80.52,80.55,80.52,80.55,241500000.0
2009-12-02 04:42:00,80.55,80.55,80.515,80.525,268200000.0
2009-12-02 04:43:00,80.525,80.545,80.525,80.54,180199999.0
2009-12-02 04:44:00,80.54,80.57,80.535,80.555,125200000.0
2009-12-02 04:45:00,80.555,80.585,80.55,80.585,87400000.0
2009-12-02 04:46:00,80.585,80.585,80.555,80.56,162700000.0
2009-12-02 04:47:00,80.555,80.585,80.55,80.585,341800000.0
2009-12-02 04:48:00,80.58,80.58,80.565,80.57,175800000.0
2009-12-02 04:49:00,80.575,80.585,80.57,80.575,195900000.0
2009-12-02 04:50:00,80.575,80.58,80.545,80.555,279800000.0
2009-12-02 04:51:00,80.555,80.56,80.55,80.55,171400000.0
2009-12-02 04:52:00,80.55,80.555,80.525,80.54,214000000.0
2009-12-02 04:53:00,80.535,80.55,80.535,80.545,65800000.0
2009-12-02 04:54:00,80.545,80.545,80.52,80.52,457000000.0
2009-12-02 04:55:00,80.52,80.52,80.5,80.5,395900000.0
2009-12-02 04:56:00,80.5,80.5,80.47,80.48,203800000.0
2009-12-02 04:57:00,80.48,80.49,80.475,80.485,53300000.0
2009-12-02 04:58:00,80.49,80.49,80.485,80.49,33600000.0
2009-12-02 04:59:00,80.485,80.515,80.485,80.51,87800000.0
2009-12-02 05:00:00,80.515,80.53,80.51,80.525,133500000.0
2009-12-02 05:01:00,80.525,80.555,80.52,80.555,180700000.0
2009-12-02 05:02:00,80.555,80.595,80.555,80.595,426000000.0
2009-12-02 05:03:00,80.595,80.6,80.585,80.595,351600000.0
2009-12-02 05:04:00,80.595,80.6,80.555,80.565,565000002.0
2009-12-02 05:05:00,80.565,80.6,80.565,80.59,438300000.0
2009-12-02 05:06:00,80.59,80.605,80.58,80.585,297200000.0
2009-12-02 05:07:00,80.585,80.605,80.58,80.6,188200000.0
2009-12-02 05:08:00,80.6,80.61,80.59,80.61,296000000.0
2009-12-02 05:09:00,80.61,80.62,80.605,80.61,304799999.0
2009-12-02 05:10:00,80.61,80.635,80.605,80.615,553300000.0
2009-12-02 05:11:00,80.615,80.62,80.595,80.6,462099999.0
2009-12-02 05:12:00,80.59,80.6,80.575,80.59,654199999.0
2009-12-02 05:13:00,80.59,80.605,80.57,80.57,448600000.0
2009-12-02 05:14:00,80.575,80.63,80.57,80.625,328400000.0
2009-12-02 05:15:00,80.63,80.63,80.615,80.63,193300000.0
2009-12-02 05:16:00,80.625,80.63,80.62,80.62,223000000.0
2009-12-02 05:17:00,80.625,80.63,80.62,80.63,163500000.0
2009-12-02 05:18:00,80.63,80.635,80.62,80.625,415200000.0
2009-12-02 05:19:00,80.62,80.635,80.605,80.615,406200000.0
2009-12-02 05:20:00,80.615,80.66,80.615,80.655,347700000.0
2009-12-02 05:21:00,80.655,80.66,80.645,80.65,253400000.0
2009-12-02 05:22:00,80.65,80.67,80.645,80.65,133800000.0
2009-12-02 05:23:00,80.645,80.65,80.615,80.62,342800000.0
2009-12-02 05:24:00,80.62,80.645,80.62,80.63,343200000.0
2009-12-02 05:25:00,80.63,80.69,80.63,80.69,247300000.0
2009-12-02 05:26:00,80.69,80.7,80.665,80.675,102800000.0
2009-12-02 05:27:00,80.67,80.685,80.67,80.68,208700000.0
2009-12-02 05:28:00,80.675,80.675,80.66,80.665,45400000.0
2009-12-02 05:29:00,80.665,80.71,80.665,80.71,176000000.0
2009-12-02 05:30:00,80.71,80.715,80.695,80.695,205400000.0
2009-12-02 05:31:00,80.695,80.695,80.675,80.68,214400000.0
2009-12-02 05:32:00,80.68,80.685,80.665,80.67,125000000.0
2009-12-02 05:33:00,80.67,80.67,80.655,80.655,237200000.0
2009-12-02 05:34:00,80.655,80.66,80.64,80.655,457500000.0
2009-12-02 05:35:00,80.655,80.665,80.645,80.65,298000000.0
2009-12-02 05:36:00,80.65,80.65,80.635,80.635,176300000.0
2009-12-02 05:37:00,80.64,80.645,80.62,80.635,170600000.0
2009-12-02 05:38:00,80.64,80.685,80.64,80.685,305500000.0
2009-12-02 05:39:00,80.685,80.71,80.68,80.705,552600000.0
2009-12-02 05:40:00,80.71,80.735,80.705,80.725,261200000.0
2009-12-02 05:41:00,80.725,80.79,80.725,80.775,426700000.0
2009-12-02 05:42:00,80.78,80.825,80.745,80.75,672900000.0
2009-12-02 05:43:00,80.75,80.765,80.725,80.755,801400000.0
2009-12-02 05:44:00,80.755,80.795,80.745,80.77,673300001.0
2009-12-02 05:45:00,80.765,80.77,80.735,80.745,506000000.0
2009-12-02 05:46:00,80.745,80.765,80.73,80.765,513200000.0
2009-12-02 05:47:00,80.76,80.785,80.755,80.78,271400000.0
2009-12-02 05:48:00,80.785,80.795,80.765,80.765,479799999.0
2009-12-02 05:49:00,80.765,80.765,80.75,80.755,462300000.0
2009-12-02 05:50:00,80.755,80.78,80.735,80.76,701700000.0
2009-12-02 05:51:00,80.765,80.775,80.735,80.74,317000000.0
2009-12-02 05:52:00,80.735,80.765,80.735,80.76,550599999.0
2009-12-02 05:53:00,80.76,80.765,80.75,80.755,467800000.0
2009-12-02 05:54:00,80.755,80.755,80.73,80.73,435200001.0
2009-12-02 05:55:00,80.73,80.73,80.725,80.725,228800000.0
2009-12-02 05:56:00,80.73,80.785,80.73,80.775,350300000.0
2009-12-02 05:57:00,80.775,80.775,80.76,80.765,268000000.0
2009-12-02 05:58:00,80.765,80.765,80.735,80.74,398000000.0
2009-12-02 05:59:00,80.745,80.78,80.73,80.74,788400000.0
2009-12-02 06:00:00,80.74,80.745,80.725,80.745,499100000.0
2009-12-02 06:01:00,80.745,80.755,80.705,80.705,87800000.0
2009-12-02 06:02:00,80.705,80.71,80.685,80.695,188100000.0
2009-12-02 06:03:00,80.695,80.705,80.675,80.695,254900000.0
2009-12-02 06:04:00,80.695,80.73,80.695,80.72,321200000.0
2009-12-02 06:05:00,80.72,80.725,80.7,80.705,359000000.0
2009-12-02 06:06:00,80.705,80.71,80.7,80.705,215600000.0
2009-12-02 06:07:00,80.705,80.71,80.695,80.705,234200000.0
2009-12-02 06:08:00,80.705,80.705,80.675,80.68,144600000.0
2009-12-02 06:09:00,80.68,80.7,80.68,80.69,157400000.0
2009-12-02 06:10:00,80.69,80.69,80.685,80.69,161000000.0
2009-12-02 06:11:00,80.685,80.685,80.665,80.68,334500000.0
2009-12-02 06:12:00,80.675,80.695,80.675,80.695,215000000.0
2009-12-02 06:13:00,80.695,80.695,80.685,80.69,265000000.0
2009-12-02 06:14:00,80.69,80.695,80.685,80.69,334000000.0
2009-12-02 06:15:00,80.695,80.705,80.67,80.68,504000000.0
2009-12-02 06:16:00,80.675,80.7,80.665,80.69,370000000.0
2009-12-02 06:17:00,80.695,80.7,80.68,80.68,172600000.0
2009-12-02 06:18:00,80.68,80.68,80.655,80.655,202600000.0
2009-12-02 06:19:00,80.655,80.685,80.655,80.67,327800000.0
2009-12-02 06:20:00,80.67,80.675,80.65,80.665,400600000.0
2009-12-02 06:21:00,80.665,80.665,80.64,80.64,189800000.0
2009-12-02 06:22:00,80.645,80.65,80.64,80.645,356300000.0
2009-12-02 06:23:00,80.645,80.66,80.645,80.66,286600000.0
2009-12-02 06:24:00,80.66,80.66,80.62,80.62,208200000.0
2009-12-02 06:25:00,80.62,80.625,80.595,80.595,361000000.0
2009-12-02 06:26:00,80.595,80.62,80.59,80.6,423800000.0
2009-12-02 06:27:00,80.605,80.63,80.6,80.63,223700000.0
2009-12-02 06:28:00,80.63,80.635,80.63,80.63,139600000.0
2009-12-02 06:29:00,80.63,80.63,80.62,80.63,165800001.0
2009-12-02 06:30:00,80.63,80.63,80.615,80.62,277000000.0
2009-12-02 06:31:00,80.625,80.635,80.625,80.635,127200000.0
2009-12-02 06:32:00,80.635,80.64,80.63,80.63,128400000.0
2009-12-02 06:33:00,80.63,80.63,80.57,80.57,350700000.0
2009-12-02 06:34:00,80.57,80.61,80.56,80.56,722000000.0
2009-12-02 06:35:00,80.56,80.575,80.555,80.57,183600000.0
2009-12-02 06:36:00,80.565,80.57,80.525,80.525,333600000.0
2009-12-02 06:37:00,80.53,80.565,80.53,80.555,338200000.0
2009-12-02 06:38:00,80.555,80.565,80.55,80.565,142400000.0
2009-12-02 06:39:00,80.565,80.565,80.55,80.56,58000000.0
2009-12-02 06:40:00,80.555,80.57,80.55,80.57,308700000.0
2009-12-02 06:41:00,80.57,80.575,80.56,80.57,223400000.0
2009-12-02 06:42:00,80.57,80.57,80.555,80.565,275800000.0
2009-12-02 06:43:00,80.56,80.565,80.53,80.53,300400000.0
2009-12-02 06:44:00,80.53,80.555,80.53,80.55,102600000.0
2009-12-02 06:45:00,80.55,80.58,80.55,80.58,132500000.0
2009-12-02 06:46:00,80.575,80.58,80.565,80.57,79400000.0
2009-12-02 06:47:00,80.57,80.595,80.57,80.59,265000000.0
2009-12-02 06:48:00,80.595,80.605,80.585,80.605,232200000.0
2009-12-02 06:49:00,80.605,80.625,80.605,80.615,169300000.0
2009-12-02 06:50:00,80.615,80.615,80.6,80.61,111600000.0
2009-12-02 06:51:00,80.61,80.64,80.61,80.635,188800000.0
2009-12-02 06:52:00,80.63,80.65,80.63,80.645,47800000.0
2009-12-02 06:53:00,80.645,80.645,80.63,80.63,79400000.0
2009-12-02 06:54:00,80.63,80.64,80.63,80.64,6800000.0
2009-12-02 06:55:00,80.64,80.65,80.635,80.645,123000000.0
2009-12-02 06:56:00,80.645,80.67,80.645,80.655,370600000.0
2009-12-02 06:57:00,80.655,80.67,80.65,80.67,255500000.0
2009-12-02 06:58:00,80.67,80.685,80.665,80.685,277200000.0
2009-12-02 06:59:00,80.685,80.685,80.68,80.685,31700000.0
2009-12-02 07:00:00,80.685,80.685,80.685,80.685,186300000.0
2009-12-02 07:01:00,80.685,80.685,80.665,80.685,41500000.0
2009-12-02 07:02:00,80.685,80.705,80.68,80.695,362600000.0
2009-12-02 07:03:00,80.7,80.705,80.66,80.66,577200000.0
2009-12-02 07:04:00,80.665,80.665,80.65,80.66,239800000.0
2009-12-02 07:05:00,80.655,80.66,80.655,80.655,26800000.0
2009-12-02 07:06:00,80.655,80.655,80.615,80.615,100400000.0
2009-12-02 07:07:00,80.615,80.625,80.595,80.605,327400000.0
2009-12-02 07:08:00,80.605,80.63,80.605,80.63,207000000.0
2009-12-02 07:09:00,80.63,80.64,80.615,80.615,304100000.0
2009-12-02 07:10:00,80.615,80.615,80.585,80.585,460800000.0
2009-12-02 07:11:00,80.59,80.605,80.58,80.6,453400000.0
2009-12-02 07:12:00,80.6,80.605,80.585,80.6,284800000.0
2009-12-02 07:13:00,80.6,80.625,80.6,80.625,205200000.0
2009-12-02 07:14:00,80.625,80.63,80.595,80.61,247800000.0
2009-12-02 07:15:00,80.605,80.61,80.59,80.595,430200000.0
2009-12-02 07:16:00,80.595,80.615,80.595,80.615,69000000.0
2009-12-02 07:17:00,80.615,80.615,80.605,80.605,129600000.0
2009-12-02 07:18:00,80.605,80.63,80.605,80.625,296400000.0
2009-12-02 07:19:00,80.625,80.645,80.62,80.645,196000000.0
2009-12-02 07:20:00,80.645,80.645,80.62,80.62,135900000.0
2009-12-02 07:21:00,80.625,80.63,80.62,80.62,174600000.0
2009-12-02 07:22:00,80.62,80.63,80.62,80.63,165600000.0
2009-12-02 07:23:00,80.63,80.64,80.63,80.63,54600000.0
2009-12-02 07:24:00,80.63,80.63,80.6,80.605,281800000.0
2009-12-02 07:25:00,80.6,80.61,80.58,80.605,217600000.0
2009-12-02 07:26:00,80.61,80.635,80.595,80.62,269800000.0
2009-12-02 07:27:00,80.62,80.635,80.61,80.63,257600000.0
2009-12-02 07:28:00,80.625,80.63,80.62,80.62,245000000.0
2009-12-02 07:29:00,80.62,80.65,80.62,80.64,99600000.0
2009-12-02 07:30:00,80.64,80.675,80.64,80.675,174400000.0
2009-12-02 07:31:00,80.675,80.705,80.665,80.695,428600000.0
2009-12-02 07:32:00,80.695,80.7,80.67,80.68,248000000.0
2009-12-02 07:33:00,80.685,80.69,80.68,80.68,88200000.0
2009-12-02 07:34:00,80.68,80.69,80.68,80.69,124800000.0
2009-12-02 07:35:00,80.69,80.69,80.675,80.675,156800000.0
2009-12-02 07:36:00,80.675,80.7,80.67,80.675,310400000.0
2009-12-02 07:37:00,80.68,80.69,80.675,80.69,172000000.0
2009-12-02 07:38:00,80.69,80.705,80.69,80.705,289200000.0
2009-12-02 07:39:00,80.71,80.72,80.71,80.71,218200000.0
2009-12-02 07:40:00,80.71,80.715,80.71,80.71,83000000.0
2009-12-02 07:41:00,80.705,80.705,80.685,80.685,218800000.0
2009-12-02 07:42:00,80.685,80.705,80.68,80.705,275600000.0
2009-12-02 07:43:00,80.705,80.705,80.69,80.69,176000000.0
2009-12-02 07:44:00,80.69,80.705,80.68,80.68,205600000.0
2009-12-02 07:45:00,80.68,80.725,80.68,80.725,271400000.0
2009-12-02 07:46:00,80.725,80.73,80.695,80.725,402600000.0
2009-12-02 07:47:00,80.725,80.735,80.715,80.725,79400000.0
2009-12-02 07:48:00,80.725,80.745,80.71,80.735,280500001.0
2009-12-02 07:49:00,80.735,80.745,80.715,80.735,542000000.0
2009-12-02 07:50:00,80.735,80.755,80.735,80.745,236200000.0
2009-12-02 07:51:00,80.745,80.75,80.74,80.74,201200000.0
2009-12-02 07:52:00,80.74,80.74,80.655,80.66,461400000.0
2009-12-02 07:53:00,80.66,80.665,80.655,80.665,164400000.0
2009-12-02 07:54:00,80.665,80.69,80.635,80.635,225100000.0
2009-12-02 07:55:00,80.635,80.655,80.635,80.65,346400000.0
2009-12-02 07:56:00,80.65,80.67,80.645,80.655,313600000.0
2009-12-02 07:57:00,80.655,80.655,80.635,80.635,263300000.0
2009-12-02 07:58:00,80.635,80.645,80.63,80.64,483200000.0
2009-12-02 07:59:00,80.64,80.655,80.63,80.645,460300000.0
2009-12-02 08:00:00,80.645,80.66,80.63,80.655,541500000.0
2009-12-02 08:01:00,80.655,80.665,80.65,80.665,297600000.0
2009-12-02 08:02:00,80.67,80.695,80.655,80.69,372500000.0
2009-12-02 08:03:00,80.69,80.695,80.68,80.69,393200000.0
2009-12-02 08:04:00,80.69,80.695,80.675,80.675,123100000.0
2009-12-02 08:05:00,80.675,80.68,80.645,80.675,336200000.0
2009-12-02 08:06:00,80.685,80.72,80.675,80.71,440900000.0
2009-12-02 08:07:00,80.715,80.725,80.715,80.715,125000000.0
2009-12-02 08:08:00,80.72,80.74,80.72,80.74,150600000.0
2009-12-02 08:09:00,80.735,80.76,80.735,80.755,551400000.0
2009-12-02 08:10:00,80.765,80.775,80.735,80.745,364400000.0
2009-12-02 08:11:00,80.745,80.77,80.74,80.75,486700000.0
2009-12-02 08:12:00,80.755,80.77,80.74,80.74,186599999.0
2009-12-02 08:13:00,80.74,80.74,80.715,80.725,484400000.0
2009-12-02 08:14:00,80.73,80.755,80.725,80.735,331400000.0
2009-12-02 08:15:00,80.735,80.75,80.735,80.75,356000000.0
2009-12-02 08:16:00,80.745,80.755,80.745,80.75,208900000.0
2009-12-02 08:17:00,80.745,80.765,80.745,80.76,342000000.0
2009-12-02 08:18:00,80.765,80.78,80.76,80.78,306200000.0
2009-12-02 08:19:00,80.78,80.78,80.765,80.77,256000000.0
2009-12-02 08:20:00,80.77,80.775,80.755,80.77,342800000.0
2009-12-02 08:21:00,80.77,80.775,80.74,80.745,338800000.0
2009-12-02 08:22:00,80.75,80.76,80.75,80.755,184000000.0
2009-12-02 08:23:00,80.755,80.755,80.735,80.75,185000000.0
2009-12-02 08:24:00,80.755,80.76,80.735,80.735,404100000.0
2009-12-02 08:25:00,80.735,80.755,80.725,80.755,650000001.0
2009-12-02 08:26:00,80.755,80.755,80.695,80.715,592400000.0
2009-12-02 08:27:00,80.715,80.725,80.71,80.715,210800000.0
2009-12-02 08:28:00,80.715,80.725,80.7,80.725,499300000.0
2009-12-02 08:29:00,80.725,80.74,80.715,80.725,370600000.0
2009-12-02 08:30:00,80.725,80.755,80.725,80.735,361200000.0
2009-12-02 08:31:00,80.74,80.74,80.72,80.73,439000000.0
2009-12-02 08:32:00,80.73,80.74,80.71,80.72,370900000.0
2009-12-02 08:33:00,80.72,80.72,80.695,80.705,336400000.0
2009-12-02 08:34:00,80.7,80.71,80.685,80.705,486800000.0
2009-12-02 08:35:00,80.71,80.715,80.695,80.695,425000000.0
2009-12-02 08:36:00,80.695,80.705,80.685,80.695,408100000.0
2009-12-02 08:37:00,80.7,80.71,80.695,80.695,120000000.0
2009-12-02 08:38:00,80.695,80.705,80.68,80.68,336400000.0
2009-12-02 08:39:00,80.68,80.69,80.68,80.69,336000000.0
2009-12-02 08:40:00,80.69,80.7,80.685,80.685,389000000.0
2009-12-02 08:41:00,80.685,80.695,80.68,80.685,149000000.0
2009-12-02 08:42:00,80.685,80.685,80.67,80.675,285900000.0
2009-12-02 08:43:00,80.675,80.695,80.675,80.69,246600000.0
2009-12-02 08:44:00,80.695,80.7,80.69,80.7,369000000.0
2009-12-02 08:45:00,80.695,80.715,80.695,80.705,230800000.0
2009-12-02 08:46:00,80.71,80.71,80.69,80.695,211200000.0
2009-12-02 08:47:00,80.695,80.705,80.695,80.695,171000000.0
2009-12-02 08:48:00,80.69,80.695,80.685,80.69,554400000.0
2009-12-02 08:49:00,80.69,80.695,80.69,80.69,217000000.0
2009-12-02 08:50:00,80.695,80.695,80.675,80.68,393800000.0
2009-12-02 08:51:00,80.68,80.695,80.65,80.67,572200000.0
2009-12-02 08:52:00,80.665,80.715,80.665,80.695,796500000.0
2009-12-02 08:53:00,80.7,80.805,80.69,80.755,675599999.0
2009-12-02 08:54:00,80.755,80.84,80.75,80.79,663000001.0
2009-12-02 08:55:00,80.79,80.83,80.77,80.81,642500000.0
2009-12-02 08:56:00,80.815,80.83,80.79,80.795,835600000.0
2009-12-02 08:57:00,80.79,80.805,80.78,80.785,680000000.0
2009-12-02 08:58:00,80.79,80.845,80.775,80.845,637000000.0
2009-12-02 08:59:00,80.845,80.86,80.795,80.845,490700000.0
2009-12-02 09:00:00,80.845,80.89,80.845,80.855,656199999.0
2009-12-02 09:01:00,80.85,80.88,80.845,80.865,920499999.0
2009-12-02 09:02:00,80.865,80.865,80.805,80.85,739700000.0
2009-12-02 09:03:00,80.845,80.865,80.82,80.825,428800000.0
2009-12-02 09:04:00,80.825,80.855,80.815,80.845,715300000.0
2009-12-02 09:05:00,80.845,80.865,80.835,80.84,491400001.0
2009-12-02 09:06:00,80.84,80.85,80.785,80.8,527700000.0
2009-12-02 09:07:00,80.785,80.79,80.755,80.78,596000000.0
2009-12-02 09:08:00,80.78,80.815,80.78,80.815,612900000.0
2009-12-02 09:09:00,80.815,80.87,80.81,80.82,628400000.0
2009-12-02 09:10:00,80.83,80.855,80.805,80.81,538800000.0
2009-12-02 09:11:00,80.81,80.825,80.795,80.8,372500000.0
2009-12-02 09:12:00,80.795,80.805,80.78,80.805,509600002.0
2009-12-02 09:13:00,80.805,80.81,80.785,80.795,498000000.0
2009-12-02 09:14:00,80.795,80.82,80.735,80.735,777000000.0
2009-12-02 09:15:00,80.735,80.8,80.725,80.795,649800000.0
2009-12-02 09:16:00,80.795,80.8,80.76,80.76,838000000.0
2009-12-02 09:17:00,80.76,80.78,80.715,80.76,516000000.0
2009-12-02 09:18:00,80.76,80.775,80.745,80.76,715399999.0
2009-12-02 09:19:00,80.76,80.775,80.76,80.765,467900000.0
2009-12-02 09:20:00,80.75,80.76,80.725,80.74,613500001.0
2009-12-02 09:21:00,80.745,80.745,80.7,80.7,616000000.0
2009-12-02 09:22:00,80.715,80.74,80.715,80.73,521200000.0
2009-12-02 09:23:00,80.735,80.745,80.71,80.74,553700001.0
2009-12-02 09:24:00,80.74,80.745,80.69,80.695,651300000.0
2009-12-02 09:25:00,80.695,80.71,80.66,80.675,742300000.0
2009-12-02 09:26:00,80.675,80.7,80.66,80.665,789600000.0
2009-12-02 09:27:00,80.665,80.68,80.64,80.665,696800001.0
2009-12-02 09:28:00,80.665,80.665,80.63,80.645,435000000.0
2009-12-02 09:29:00,80.645,80.655,80.58,80.605,487200000.0
2009-12-02 09:30:00,80.605,80.625,80.58,80.625,479400000.0
2009-12-02 09:31:00,80.625,80.635,80.615,80.625,266900000.0
2009-12-02 09:32:00,80.625,80.69,80.625,80.69,297200001.0
2009-12-02 09:33:00,80.685,80.695,80.675,80.69,458899995.0
2009-12-02 09:34:00,80.69,80.695,80.685,80.685,140000000.0
2009-12-02 09:35:00,80.68,80.68,80.655,80.67,247800001.0
2009-12-02 09:36:00,80.67,80.715,80.615,80.62,275600000.0
2009-12-02 09:37:00,80.63,80.69,80.615,80.67,611900001.0
2009-12-02 09:38:00,80.67,80.715,80.655,80.715,608100000.0
2009-12-02 09:39:00,80.715,80.745,80.695,80.72,698299996.0
2009-12-02 09:40:00,80.72,80.725,80.675,80.69,703600000.0
2009-12-02 09:41:00,80.69,80.71,80.675,80.69,411000000.0
2009-12-02 09:42:00,80.685,80.695,80.68,80.685,120900000.0
2009-12-02 09:43:00,80.685,80.72,80.685,80.69,419499999.0
2009-12-02 09:44:00,80.69,80.73,80.68,80.68,832699999.0
2009-12-02 09:45:00,80.68,80.7,80.68,80.695,467900002.0
2009-12-02 09:46:00,80.695,80.71,80.675,80.69,464300002.0
2009-12-02 09:47:00,80.69,80.725,80.685,80.695,603600000.0
2009-12-02 09:48:00,80.695,80.73,80.69,80.71,896000001.0
2009-12-02 09:49:00,80.705,80.74,80.7,80.73,536500000.0
2009-12-02 09:50:00,80.73,80.75,80.72,80.75,256900000.0
2009-12-02 09:51:00,80.75,80.775,80.75,80.755,415200001.0
2009-12-02 09:52:00,80.755,80.775,80.755,80.77,376100000.0
2009-12-02 09:53:00,80.77,80.77,80.75,80.76,435500000.0
2009-12-02 09:54:00,80.76,80.775,80.75,80.775,387700000.0
2009-12-02 09:55:00,80.78,80.8,80.765,80.77,435800000.0
2009-12-02 09:56:00,80.77,80.79,80.76,80.78,573400000.0
2009-12-02 09:57:00,80.78,80.78,80.745,80.76,430000001.0
2009-12-02 09:58:00,80.76,80.78,80.755,80.78,965500000.0
2009-12-02 09:59:00,80.78,80.795,80.76,80.79,616899999.0
2009-12-02 10:00:00,80.79,80.795,80.74,80.76,647100000.0
2009-12-02 10:01:00,80.76,80.77,80.725,80.745,658000000.0
2009-12-02 10:02:00,80.745,80.755,80.73,80.75,544800000.0
2009-12-02 10:03:00,80.755,80.775,80.74,80.77,568400000.0
2009-12-02 10:04:00,80.77,80.785,80.76,80.785,561800002.0
2009-12-02 10:05:00,80.785,80.835,80.785,80.815,436700001.0
2009-12-02 10:06:00,80.82,80.865,80.815,80.855,418900003.0
2009-12-02 10:07:00,80.865,80.885,80.86,80.865,769000003.0
2009-12-02 10:08:00,80.865,80.875,80.855,80.86,825200002.0
2009-12-02 10:09:00,80.86,80.885,80.845,80.855,592000000.0
2009-12-02 10:10:00,80.86,80.86,80.83,80.835,849000000.0
2009-12-02 10:11:00,80.835,80.845,80.83,80.845,390400001.0
2009-12-02 10:12:00,80.845,80.895,80.845,80.865,609600000.0
2009-12-02 10:13:00,80.865,80.885,80.815,80.815,612799999.0
2009-12-02 10:14:00,80.81,80.815,80.755,80.79,778899999.0
2009-12-02 10:15:00,80.79,80.79,80.695,80.7,363000000.0
2009-12-02 10:16:00,80.695,80.725,80.69,80.72,327900000.0
2009-12-02 10:17:00,80.72,80.775,80.71,80.775,546100000.0
2009-12-02 10:18:00,80.775,80.805,80.775,80.8,345900000.0
2009-12-02 10:19:00,80.8,80.8,80.745,80.745,587999999.0
2009-12-02 10:20:00,80.745,80.815,80.745,80.815,671599998.0
2009-12-02 10:21:00,80.82,80.83,80.78,80.795,824099999.0
2009-12-02 10:22:00,80.795,80.8,80.765,80.775,714800000.0
2009-12-02 10:23:00,80.78,80.8,80.78,80.79,286400000.0
2009-12-02 10:24:00,80.79,80.83,80.79,80.825,190900000.0
2009-12-02 10:25:00,80.82,80.875,80.82,80.875,596400000.0
2009-12-02 10:26:00,80.87,80.925,80.87,80.9,735400004.0
2009-12-02 10:27:00,80.9,80.945,80.88,80.93,613900000.0
2009-12-02 10:28:00,80.93,80.96,80.89,80.96,362700000.0
2009-12-02 10:29:00,80.96,80.98,80.935,80.97,368299998.0
2009-12-02 10:30:00,80.97,80.98,80.94,80.98,812200001.0
2009-12-02 10:31:00,80.98,80.985,80.945,80.945,561899999.0
2009-12-02 10:32:00,80.95,80.955,80.89,80.9,754600003.0
2009-12-02 10:33:00,80.9,80.925,80.845,80.845,562700000.0
2009-12-02 10:34:00,80.84,80.855,80.82,80.85,724400001.0
2009-12-02 10:35:00,80.855,80.89,80.85,80.89,393000001.0
2009-12-02 10:36:00,80.89,80.935,80.89,80.905,333700000.0
2009-12-02 10:37:00,80.91,80.91,80.885,80.91,354700001.0
2009-12-02 10:38:00,80.905,80.935,80.9,80.915,450200000.0
2009-12-02 10:39:00,80.915,80.945,80.915,80.94,322200001.0
2009-12-02 10:40:00,80.95,80.95,80.895,80.895,447500000.0
2009-12-02 10:41:00,80.9,80.915,80.89,80.905,527999999.0
2009-12-02 10:42:00,80.905,80.93,80.9,80.92,506800000.0
2009-12-02 10:43:00,80.92,80.975,80.92,80.97,662700000.0
2009-12-02 10:44:00,80.97,80.99,80.96,80.99,670800000.0
2009-12-02 10:45:00,80.985,80.99,80.955,80.975,499499999.0
2009-12-02 10:46:00,80.98,81.01,80.98,80.99,318800000.0
2009-12-02 10:47:00,80.99,81.01,80.975,80.98,370700000.0
2009-12-02 10:48:00,80.98,80.985,80.95,80.95,659400000.0
2009-12-02 10:49:00,80.95,80.95,80.9,80.9,410199999.0
2009-12-02 10:50:00,80.9,80.905,80.855,80.88,528200002.0
2009-12-02 10:51:00,80.885,80.885,80.865,80.875,534599999.0
2009-12-02 10:52:00,80.875,80.9,80.87,80.895,475200000.0
2009-12-02 10:53:00,80.89,80.935,80.885,80.91,460599998.0
2009-12-02 10:54:00,80.905,80.94,80.9,80.925,427000000.0
2009-12-02 10:55:00,80.925,80.965,80.92,80.92,610400000.0
2009-12-02 10:56:00,80.915,80.915,80.845,80.845,642300000.0
2009-12-02 10:57:00,80.845,80.855,80.82,80.845,602900000.0
2009-12-02 10:58:00,80.845,80.87,80.83,80.87,336800000.0
2009-12-02 10:59:00,80.87,80.91,80.86,80.91,485900000.0
2009-12-02 11:00:00,80.915,80.915,80.885,80.89,441800000.0
2009-12-02 11:01:00,80.89,80.905,80.885,80.905,401799999.0
2009-12-02 11:02:00,80.905,80.965,80.905,80.96,367400000.0
2009-12-02 11:03:00,80.96,80.99,80.95,80.965,370200000.0
2009-12-02 11:04:00,80.97,80.98,80.945,80.955,439400000.0
2009-12-02 11:05:00,80.955,80.965,80.94,80.94,283400000.0
2009-12-02 11:06:00,80.945,80.95,80.915,80.92,309200000.0
2009-12-02 11:07:00,80.915,80.93,80.895,80.93,420299999.0
2009-12-02 11:08:00,80.93,80.97,80.93,80.955,248700000.0
2009-12-02 11:09:00,80.955,80.965,80.94,80.945,400200002.0
2009-12-02 11:10:00,80.95,80.97,80.945,80.955,257599999.0
2009-12-02 11:11:00,80.95,80.965,80.95,80.95,432700000.0
2009-12-02 11:12:00,80.95,80.965,80.945,80.955,529300001.0
2009-12-02 11:13:00,80.94,80.945,80.92,80.935,346300000.0
2009-12-02 11:14:00,80.94,80.94,80.9,80.905,297800000.0
2009-12-02 11:15:00,80.905,80.955,80.905,80.925,221500000.0
2009-12-02 11:16:00,80.925,80.94,80.925,80.925,137499998.0
2009-12-02 11:17:00,80.93,80.96,80.93,80.95,403800000.0
2009-12-02 11:18:00,80.95,80.97,80.935,80.945,296900000.0
2009-12-02 11:19:00,80.945,80.95,80.915,80.915,286000002.0
2009-12-02 11:20:00,80.915,80.915,80.865,80.885,289500002.0
2009-12-02 11:21:00,80.89,80.895,80.87,80.885,136100000.0
2009-12-02 11:22:00,80.885,80.885,80.85,80.85,589200000.0
2009-12-02 11:23:00,80.855,80.86,80.845,80.855,407500000.0
2009-12-02 11:24:00,80.85,80.86,80.83,80.84,346300000.0
2009-12-02 11:25:00,80.84,80.855,80.83,80.83,164800000.0
2009-12-02 11:26:00,80.83,80.83,80.785,80.785,407299998.0
2009-12-02 11:27:00,80.785,80.82,80.785,80.805,369500001.0
2009-12-02 11:28:00,80.805,80.81,80.775,80.78,493399999.0
2009-12-02 11:29:00,80.775,80.87,80.775,80.855,671600000.0
2009-12-02 11:30:00,80.86,80.875,80.845,80.875,230600000.0
2009-12-02 11:31:00,80.875,80.89,80.875,80.885,233100000.0
2009-12-02 11:32:00,80.885,80.885,80.845,80.85,500500003.0
2009-12-02 11:33:00,80.85,80.875,80.845,80.865,357000000.0
2009-12-02 11:34:00,80.875,80.875,80.86,80.86,443300001.0
2009-12-02 11:35:00,80.865,80.895,80.865,80.885,387500000.0
2009-12-02 11:36:00,80.885,80.91,80.885,80.905,243900000.0
2009-12-02 11:37:00,80.905,80.93,80.905,80.91,506300001.0
2009-12-02 11:38:00,80.91,80.925,80.905,80.915,710200002.0
2009-12-02 11:39:00,80.915,80.925,80.895,80.925,702500003.0
2009-12-02 11:40:00,80.925,80.925,80.865,80.865,410800000.0
2009-12-02 11:41:00,80.875,80.91,80.87,80.905,391500000.0
2009-12-02 11:42:00,80.905,80.92,80.9,80.91,374500000.0
2009-12-02 11:43:00,80.905,80.905,80.885,80.895,328400000.0
2009-12-02 11:44:00,80.895,80.93,80.895,80.915,617299999.0
2009-12-02 11:45:00,80.915,80.935,80.91,80.935,318399999.0
2009-12-02 11:46:00,80.935,80.96,80.935,80.96,289000000.0
2009-12-02 11:47:00,80.955,80.965,80.945,80.945,161200000.0
2009-12-02 11:48:00,80.945,80.975,80.935,80.97,362500000.0
2009-12-02 11:49:00,80.965,80.965,80.96,80.96,147000000.0
2009-12-02 11:50:00,80.96,80.975,80.945,80.975,164600000.0
2009-12-02 11:51:00,80.975,80.98,80.965,80.98,534700001.0
2009-12-02 11:52:00,80.98,81.015,80.975,81.005,605300003.0
2009-12-02 11:53:00,81.01,81.1,81.005,81.095,537100000.0
2009-12-02 11:54:00,81.095,81.12,81.075,81.12,532500001.0
2009-12-02 11:55:00,81.115,81.135,81.1,81.125,535500000.0
2009-12-02 11:56:00,81.125,81.13,81.105,81.11,518800000.0
2009-12-02 11:57:00,81.11,81.135,81.1,81.125,244000000.0
2009-12-02 11:58:00,81.125,81.135,81.11,81.11,504700001.0
2009-12-02 11:59:00,81.11,81.115,81.1,81.1,439800000.0
2009-12-02 12:00:00,81.095,81.095,81.07,81.07,142400000.0
2009-12-02 12:01:00,81.075,81.085,81.05,81.055,278500000.0
2009-12-02 12:02:00,81.05,81.06,81.035,81.035,339500001.0
2009-12-02 12:03:00,81.035,81.04,81.03,81.035,320200001.0
2009-12-02 12:04:00,81.04,81.045,81.005,81.015,669600004.0
2009-12-02 12:05:00,81.015,81.065,81.01,81.055,584700002.0
2009-12-02 12:06:00,81.05,81.07,81.045,81.045,300500000.0
2009-12-02 12:07:00,81.045,81.065,81.035,81.045,402000002.0
2009-12-02 12:08:00,81.045,81.06,81.04,81.04,235799999.0
2009-12-02 12:09:00,81.04,81.045,81.03,81.04,396900000.0
2009-12-02 12:10:00,81.035,81.04,81.02,81.03,439900000.0
2009-12-02 12:11:00,81.035,81.055,81.035,81.055,324000000.0
2009-12-02 12:12:00,81.065,81.08,81.05,81.07,499799997.0
2009-12-02 12:13:00,81.07,81.075,81.035,81.035,370200000.0
2009-12-02 12:14:00,81.035,81.08,81.035,81.08,470500001.0
2009-12-02 12:15:00,81.08,81.135,81.075,81.13,552499999.0
2009-12-02 12:16:00,81.13,81.135,81.115,81.135,498900000.0
2009-12-02 12:17:00,81.135,81.135,81.125,81.125,611000002.0
2009-12-02 12:18:00,81.125,81.13,81.095,81.095,382800001.0
2009-12-02 12:19:00,81.095,81.095,81.025,81.035,579400000.0
2009-12-02 12:20:00,81.035,81.075,81.035,81.075,395900001.0
2009-12-02 12:21:00,81.075,81.095,81.06,81.06,267900000.0
2009-12-02 12:22:00,81.055,81.065,81.055,81.055,210800000.0
2009-12-02 12:23:00,81.055,81.07,81.045,81.05,465000001.0
2009-12-02 12:24:00,81.05,81.055,81.02,81.02,427200001.0
2009-12-02 12:25:00,81.04,81.045,81.025,81.035,430400000.0
2009-12-02 12:26:00,81.035,81.06,81.035,81.055,589099999.0
2009-12-02 12:27:00,81.045,81.065,81.035,81.045,541900002.0
2009-12-02 12:28:00,81.045,81.06,81.03,81.055,473000001.0
2009-12-02 12:29:00,81.055,81.055,81.045,81.055,165500000.0
2009-12-02 12:30:00,81.055,81.055,81.035,81.04,371000000.0
2009-12-02 12:31:00,81.04,81.05,81.04,81.045,144500000.0
2009-12-02 12:32:00,81.045,81.045,81.04,81.045,290100000.0
2009-12-02 12:33:00,81.035,81.045,81.025,81.03,370800000.0
2009-12-02 12:34:00,81.03,81.05,81.03,81.045,202900000.0
2009-12-02 12:35:00,81.045,81.05,81.03,81.05,237100001.0
2009-12-02 12:36:00,81.045,81.065,81.045,81.055,340800000.0
2009-12-02 12:37:00,81.055,81.075,81.055,81.065,533800001.0
2009-12-02 12:38:00,81.075,81.075,81.04,81.045,398900001.0
2009-12-02 12:39:00,81.045,81.045,81.005,81.04,587299998.0
2009-12-02 12:40:00,81.035,81.07,81.035,81.055,358000000.0
2009-12-02 12:41:00,81.055,81.055,81.04,81.055,113700000.0
2009-12-02 12:42:00,81.055,81.055,81.035,81.045,307200000.0
2009-12-02 12:43:00,81.045,81.055,81.045,81.055,548799999.0
2009-12-02 12:44:00,81.055,81.065,81.045,81.055,80200000.0
2009-12-02 12:45:00,81.055,81.065,81.055,81.055,313600000.0
2009-12-02 12:46:00,81.055,81.075,81.055,81.065,268199998.0
2009-12-02 12:47:00,81.065,81.07,81.035,81.045,269300000.0
2009-12-02 12:48:00,81.045,81.055,81.045,81.055,148300000.0
2009-12-02 12:49:00,81.055,81.065,81.045,81.065,74900000.0
2009-12-02 12:50:00,81.055,81.07,81.025,81.03,321200000.0
2009-12-02 12:51:00,81.035,81.045,81.035,81.045,248700001.0
2009-12-02 12:52:00,81.045,81.045,81.035,81.04,195900000.0
2009-12-02 12:53:00,81.04,81.06,81.015,81.015,337100000.0
2009-12-02 12:54:00,81.02,81.045,81.02,81.04,461700002.0
2009-12-02 12:55:00,81.045,81.055,81.025,81.025,359300000.0
2009-12-02 12:56:00,81.025,81.055,81.02,81.055,606400000.0
2009-12-02 12:57:00,81.06,81.07,81.035,81.045,599499999.0
2009-12-02 12:58:00,81.045,81.1,81.045,81.09,416900001.0
2009-12-02 12:59:00,81.09,81.09,81.06,81.075,265600000.0
2009-12-02 13:00:00,81.08,81.08,81.055,81.065,443100000.0
2009-12-02 13:01:00,81.065,81.09,81.06,81.07,228300000.0
2009-12-02 13:02:00,81.07,81.09,81.07,81.09,203600000.0
2009-12-02 13:03:00,81.09,81.095,81.08,81.09,342000000.0
2009-12-02 13:04:00,81.09,81.135,81.09,81.125,535000000.0
2009-12-02 13:05:00,81.135,81.135,81.11,81.115,478000000.0
2009-12-02 13:06:00,81.115,81.12,81.085,81.095,340500000.0
2009-12-02 13:07:00,81.095,81.1,81.07,81.075,245400000.0
2009-12-02 13:08:00,81.075,81.085,81.05,81.055,347600000.0
2009-12-02 13:09:00,81.055,81.065,81.055,81.06,139400000.0
2009-12-02 13:10:00,81.06,81.07,81.045,81.045,253399999.0
2009-12-02 13:11:00,81.045,81.045,81.03,81.035,134600000.0
2009-12-02 13:12:00,81.03,81.03,81.01,81.02,295200002.0
2009-12-02 13:13:00,81.015,81.025,80.995,81.0,310000000.0
2009-12-02 13:14:00,80.995,81.005,80.97,80.98,218000000.0
2009-12-02 13:15:00,80.98,80.995,80.965,80.97,671500005.0
2009-12-02 13:16:00,80.97,80.98,80.925,80.94,279000000.0
2009-12-02 13:17:00,80.94,80.96,80.94,80.955,172000000.0
2009-12-02 13:18:00,80.955,80.995,80.955,80.965,358800001.0
2009-12-02 13:19:00,80.965,80.965,80.955,80.96,230100000.0
2009-12-02 13:20:00,80.955,80.96,80.955,80.955,253600000.0
2009-12-02 13:21:00,80.955,80.955,80.955,80.955,98000000.0
2009-12-02 13:22:00,80.955,80.96,80.95,80.955,276700000.0
2009-12-02 13:23:00,80.955,80.955,80.925,80.945,209700000.0
2009-12-02 13:24:00,80.94,80.975,80.94,80.955,321700001.0
2009-12-02 13:25:00,80.95,80.97,80.945,80.95,505500001.0
2009-12-02 13:26:00,80.945,80.97,80.925,80.965,299999999.0
2009-12-02 13:27:00,80.965,80.98,80.955,80.98,108500000.0
2009-12-02 13:28:00,80.985,81.0,80.965,80.965,421300000.0
2009-12-02 13:29:00,80.965,80.965,80.935,80.935,76200000.0
2009-12-02 13:30:00,80.935,80.94,80.905,80.925,267300000.0
2009-12-02 13:31:00,80.925,80.93,80.925,80.93,25600000.0
2009-12-02 13:32:00,80.925,80.93,80.915,80.915,188000000.0
2009-12-02 13:33:00,80.915,80.915,80.895,80.895,140200000.0
2009-12-02 13:34:00,80.895,80.935,80.895,80.915,226100001.0
2009-12-02 13:35:00,80.915,80.915,80.9,80.9,259300000.0
2009-12-02 13:36:00,80.905,80.915,80.895,80.895,485999997.0
2009-12-02 13:37:00,80.89,80.895,80.865,80.895,296300000.0
2009-12-02 13:38:00,80.885,80.91,80.88,80.905,298700000.0
2009-12-02 13:39:00,80.895,80.895,80.845,80.85,458499999.0
2009-12-02 13:40:00,80.85,80.855,80.835,80.855,273900003.0
2009-12-02 13:41:00,80.855,80.86,80.845,80.85,241400001.0
2009-12-02 13:42:00,80.85,80.855,80.825,80.835,451000000.0
2009-12-02 13:43:00,80.83,80.835,80.815,80.815,408700000.0
2009-12-02 13:44:00,80.82,80.825,80.79,80.795,386399999.0
2009-12-02 13:45:00,80.79,80.8,80.775,80.78,457700000.0
2009-12-02 13:46:00,80.78,80.81,80.775,80.81,373500000.0
2009-12-02 13:47:00,80.81,80.825,80.8,80.81,198900000.0
2009-12-02 13:48:00,80.815,80.82,80.805,80.815,160300000.0
2009-12-02 13:49:00,80.815,80.845,80.815,80.84,272200000.0
2009-12-02 13:50:00,80.84,80.895,80.825,80.89,477800001.0
2009-12-02 13:51:00,80.895,80.895,80.87,80.88,340500000.0
2009-12-02 13:52:00,80.88,80.88,80.85,80.85,174400000.0
2009-12-02 13:53:00,80.86,80.88,80.85,80.88,191100000.0
2009-12-02 13:54:00,80.88,80.885,80.855,80.88,398699999.0
2009-12-02 13:55:00,80.88,80.88,80.84,80.84,198500000.0
2009-12-02 13:56:00,80.84,80.875,80.84,80.875,379600001.0
2009-12-02 13:57:00,80.875,80.88,80.87,80.88,72400000.0
2009-12-02 13:58:00,80.885,80.905,80.87,80.87,180800000.0
2009-12-02 13:59:00,80.88,80.88,80.87,80.88,159000000.0
2009-12-02 14:00:00,80.885,80.895,80.87,80.885,579000000.0
2009-12-02 14:01:00,80.895,80.9,80.86,80.895,300500000.0
2009-12-02 14:02:00,80.895,80.895,80.885,80.885,145200000.0
2009-12-02 14:03:00,80.88,80.885,80.865,80.87,161600000.0
2009-12-02 14:04:00,80.87,80.89,80.87,80.875,206900000.0
2009-12-02 14:05:00,80.875,80.89,80.865,80.87,294900000.0
2009-12-02 14:06:00,80.865,80.875,80.835,80.845,399400000.0
2009-12-02 14:07:00,80.845,80.875,80.84,80.87,75800000.0
2009-12-02 14:08:00,80.87,80.875,80.845,80.865,66300001.0
2009-12-02 14:09:00,80.865,80.865,80.855,80.865,70600000.0
2009-12-02 14:10:00,80.865,80.865,80.85,80.855,50600000.0
2009-12-02 14:11:00,80.855,80.86,80.85,80.855,213300000.0
2009-12-02 14:12:00,80.855,80.855,80.825,80.83,232399999.0
2009-12-02 14:13:00,80.83,80.83,80.79,80.795,401000000.0
2009-12-02 14:14:00,80.795,80.85,80.795,80.845,383300000.0
2009-12-02 14:15:00,80.845,80.85,80.83,80.85,647299997.0
2009-12-02 14:16:00,80.85,80.85,80.825,80.825,241699998.0
2009-12-02 14:17:00,80.825,80.845,80.825,80.835,168900000.0
2009-12-02 14:18:00,80.83,80.835,80.825,80.83,371099999.0
2009-12-02 14:19:00,80.835,80.845,80.79,80.805,341699999.0
2009-12-02 14:20:00,80.805,80.835,80.795,80.835,224599999.0
2009-12-02 14:21:00,80.83,80.855,80.83,80.855,277100001.0
2009-12-02 14:22:00,80.855,80.86,80.84,80.84,81600000.0
2009-12-02 14:23:00,80.84,80.855,80.82,80.83,337000000.0
2009-12-02 14:24:00,80.83,80.85,80.825,80.835,244400002.0
2009-12-02 14:25:00,80.825,80.825,80.805,80.82,94400000.0
2009-12-02 14:26:00,80.82,80.855,80.82,80.855,168600000.0
2009-12-02 14:27:00,80.855,80.855,80.825,80.835,365200001.0
2009-12-02 14:28:00,80.835,80.835,80.83,80.835,75200000.0
2009-12-02 14:29:00,80.83,80.85,80.825,80.825,154500000.0
2009-12-02 14:30:00,80.835,80.84,80.825,80.83,237000000.0
2009-12-02 14:31:00,80.83,80.83,80.825,80.825,354600001.0
2009-12-02 14:32:00,80.83,80.84,80.815,80.815,183900000.0
2009-12-02 14:33:00,80.81,80.815,80.81,80.815,86900000.0
2009-12-02 14:34:00,80.82,80.825,80.82,80.82,162300000.0
2009-12-02 14:35:00,80.82,80.84,80.82,80.84,384200002.0
2009-12-02 14:36:00,80.835,80.855,80.835,80.84,529399994.0
2009-12-02 14:37:00,80.84,80.86,80.825,80.835,415700001.0
2009-12-02 14:38:00,80.835,80.845,80.83,80.835,255600001.0
2009-12-02 14:39:00,80.835,80.855,80.825,80.845,362800001.0
2009-12-02 14:40:00,80.845,80.845,80.835,80.84,28100000.0
2009-12-02 14:41:00,80.84,80.865,80.84,80.85,204500000.0
2009-12-02 14:42:00,80.855,80.87,80.855,80.86,216300000.0
2009-12-02 14:43:00,80.86,80.865,80.85,80.85,204500000.0
2009-12-02 14:44:00,80.85,80.87,80.845,80.855,151200000.0
2009-12-02 14:45:00,80.855,80.875,80.85,80.87,181100000.0
2009-12-02 14:46:00,80.865,80.885,80.86,80.88,185699999.0
2009-12-02 14:47:00,80.89,80.895,80.875,80.875,220000000.0
2009-12-02 14:48:00,80.88,80.89,80.875,80.88,254699999.0
2009-12-02 14:49:00,80.88,80.905,80.88,80.89,211300000.0
2009-12-02 14:50:00,80.885,80.93,80.88,80.93,629400001.0
2009-12-02 14:51:00,80.92,80.93,80.905,80.905,268700003.0
2009-12-02 14:52:00,80.905,80.905,80.895,80.9,150600000.0
2009-12-02 14:53:00,80.9,80.935,80.9,80.925,156600000.0
2009-12-02 14:54:00,80.925,80.94,80.92,80.93,102600000.0
2009-12-02 14:55:00,80.93,80.94,80.93,80.94,45600000.0
2009-12-02 14:56:00,80.95,80.95,80.925,80.935,454799997.0
2009-12-02 14:57:00,80.935,80.94,80.92,80.925,248800000.0
2009-12-02 14:58:00,80.925,80.925,80.91,80.915,155300000.0
2009-12-02 14:59:00,80.91,80.95,80.91,80.935,233800000.0
2009-12-02 15:00:00,80.94,81.005,80.94,80.995,274500000.0
2009-12-02 15:01:00,80.995,81.005,80.985,80.995,202900000.0
2009-12-02 15:02:00,80.995,80.995,80.965,80.97,282200000.0
2009-12-02 15:03:00,80.975,80.975,80.95,80.955,348700000.0
2009-12-02 15:04:00,80.955,80.965,80.935,80.935,192000000.0
2009-12-02 15:05:00,80.935,80.945,80.935,80.94,191199998.0
2009-12-02 15:06:00,80.94,80.97,80.94,80.965,205000000.0
2009-12-02 15:07:00,80.965,80.97,80.955,80.96,90600000.0
2009-12-02 15:08:00,80.955,80.975,80.945,80.955,153800000.0
2009-12-02 15:09:00,80.955,80.955,80.915,80.925,263700000.0
2009-12-02 15:10:00,80.925,80.94,80.925,80.925,180600000.0
2009-12-02 15:11:00,80.92,80.925,80.88,80.885,547999998.0
2009-12-02 15:12:00,80.885,80.885,80.865,80.885,398700001.0
2009-12-02 15:13:00,80.885,80.905,80.87,80.9,459000000.0
2009-12-02 15:14:00,80.905,80.91,80.88,80.88,297400000.0
2009-12-02 15:15:00,80.87,80.875,80.745,80.75,810299999.0
2009-12-02 15:16:00,80.76,80.875,80.76,80.85,712200001.0
2009-12-02 15:17:00,80.855,80.855,80.775,80.79,313799999.0
2009-12-02 15:18:00,80.785,80.83,80.78,80.805,537399999.0
2009-12-02 15:19:00,80.805,80.805,80.775,80.795,229400000.0
2009-12-02 15:20:00,80.8,80.805,80.775,80.78,292800000.0
2009-12-02 15:21:00,80.78,80.795,80.755,80.775,438800000.0
2009-12-02 15:22:00,80.77,80.785,80.735,80.785,409000000.0
2009-12-02 15:23:00,80.785,80.82,80.78,80.815,248600000.0
2009-12-02 15:24:00,80.805,80.88,80.795,80.88,261800000.0
2009-12-02 15:25:00,80.905,80.905,80.865,80.875,325600000.0
2009-12-02 15:26:00,80.875,80.9,80.875,80.9,246400000.0
2009-12-02 15:27:00,80.895,80.895,80.85,80.865,490500000.0
2009-12-02 15:28:00,80.88,80.89,80.865,80.87,311900000.0
2009-12-02 15:29:00,80.87,80.895,80.865,80.885,333200000.0
2009-12-02 15:30:00,80.885,80.89,80.865,80.87,334800000.0
2009-12-02 15:31:00,80.87,80.89,80.85,80.88,491200000.0
2009-12-02 15:32:00,80.88,80.94,80.87,80.935,460800000.0
2009-12-02 15:33:00,80.94,80.96,80.925,80.925,515900000.0
2009-12-02 15:34:00,80.925,80.925,80.905,80.925,443600000.0
2009-12-02 15:35:00,80.925,80.935,80.86,80.88,488000000.0
2009-12-02 15:36:00,80.88,80.88,80.82,80.835,569800000.0
2009-12-02 15:37:00,80.835,80.86,80.83,80.84,343800000.0
2009-12-02 15:38:00,80.84,80.87,80.825,80.825,314800000.0
2009-12-02 15:39:00,80.835,80.845,80.81,80.83,520000000.0
2009-12-02 15:40:00,80.83,80.84,80.795,80.8,349100000.0
2009-12-02 15:41:00,80.805,80.83,80.8,80.815,463200000.0
2009-12-02 15:42:00,80.815,80.83,80.79,80.815,474200000.0
2009-12-02 15:43:00,80.81,80.855,80.795,80.84,273800000.0
2009-12-02 15:44:00,80.845,80.845,80.8,80.805,271800000.0
2009-12-02 15:45:00,80.8,80.805,80.75,80.795,505900000.0
2009-12-02 15:46:00,80.805,80.81,80.765,80.765,334400000.0
2009-12-02 15:47:00,80.765,80.795,80.76,80.775,230400000.0
2009-12-02 15:48:00,80.78,80.81,80.78,80.79,175000000.0
2009-12-02 15:49:00,80.795,80.825,80.795,80.815,282600000.0
2009-12-02 15:50:00,80.815,80.825,80.785,80.785,249000000.0
2009-12-02 15:51:00,80.785,80.81,80.785,80.79,363200000.0
2009-12-02 15:52:00,80.795,80.8,80.785,80.795,372000000.0
2009-12-02 15:53:00,80.795,80.795,80.775,80.775,346400000.0
2009-12-02 15:54:00,80.775,80.81,80.775,80.795,396000000.0
2009-12-02 15:55:00,80.795,80.815,80.775,80.775,231700000.0
2009-12-02 15:56:00,80.785,80.815,80.775,80.805,333800000.0
2009-12-02 15:57:00,80.815,80.84,80.805,80.82,390400000.0
2009-12-02 15:58:00,80.815,80.825,80.795,80.81,258600000.0
2009-12-02 15:59:00,80.815,80.825,80.805,80.825,260800000.0
2009-12-02 16:00:00,80.82,80.86,80.82,80.845,336400000.0
2009-12-02 16:01:00,80.85,80.905,80.85,80.9,239400000.0
2009-12-02 16:02:00,80.9,80.95,80.875,80.935,261200000.0
2009-12-02 16:03:00,80.935,80.955,80.915,80.925,323600000.0
2009-12-02 16:04:00,80.925,80.95,80.905,80.915,207200000.0
2009-12-02 16:05:00,80.91,80.91,80.865,80.88,258400000.0
2009-12-02 16:06:00,80.885,80.915,80.88,80.915,244800000.0
2009-12-02 16:07:00,80.915,80.935,80.885,80.895,295400000.0
2009-12-02 16:08:00,80.9,80.905,80.885,80.905,307200000.0
2009-12-02 16:09:00,80.905,80.905,80.88,80.895,322600000.0
2009-12-02 16:10:00,80.895,80.925,80.875,80.875,268600000.0
2009-12-02 16:11:00,80.875,80.915,80.875,80.885,229600000.0
2009-12-02 16:12:00,80.885,80.895,80.86,80.865,680900000.0
2009-12-02 16:13:00,80.87,80.91,80.845,80.86,459500000.0
2009-12-02 16:14:00,80.86,80.865,80.815,80.835,526700003.0
2009-12-02 16:15:00,80.835,80.85,80.815,80.83,441400000.0
2009-12-02 16:16:00,80.83,80.845,80.82,80.845,257400000.0
2009-12-02 16:17:00,80.845,80.865,80.84,80.855,247400000.0
2009-12-02 16:18:00,80.855,80.87,80.84,80.865,251900000.0
2009-12-02 16:19:00,80.865,80.875,80.855,80.86,249200000.0
2009-12-02 16:20:00,80.865,80.88,80.86,80.88,399800000.0
2009-12-02 16:21:00,80.875,80.88,80.865,80.865,286400000.0
2009-12-02 16:22:00,80.865,80.87,80.845,80.85,298000000.0
2009-12-02 16:23:00,80.845,80.855,80.845,80.85,375299999.0
2009-12-02 16:24:00,80.855,80.87,80.855,80.865,109600000.0
2009-12-02 16:25:00,80.865,80.875,80.86,80.87,169700000.0
2009-12-02 16:26:00,80.87,80.875,80.86,80.87,196000000.0
2009-12-02 16:27:00,80.875,80.885,80.86,80.885,191800000.0
2009-12-02 16:28:00,80.885,80.905,80.885,80.895,205800000.0
2009-12-02 16:29:00,80.9,80.925,80.89,80.925,136800000.0
2009-12-02 16:30:00,80.93,80.945,80.91,80.94,230400000.0
2009-12-02 16:31:00,80.94,80.96,80.865,80.875,396000000.0
2009-12-02 16:32:00,80.875,80.875,80.825,80.835,453800000.0
2009-12-02 16:33:00,80.835,80.89,80.835,80.87,378700000.0
2009-12-02 16:34:00,80.87,80.895,80.87,80.89,357600000.0
2009-12-02 16:35:00,80.885,80.895,80.865,80.88,329100000.0
2009-12-02 16:36:00,80.875,80.93,80.875,80.925,525500000.0
2009-12-02 16:37:00,80.935,80.935,80.875,80.88,573600000.0
2009-12-02 16:38:00,80.885,80.9,80.84,80.845,455600000.0
2009-12-02 16:39:00,80.84,80.875,80.84,80.86,255200000.0
2009-12-02 16:40:00,80.87,80.9,80.87,80.885,471800000.0
2009-12-02 16:41:00,80.895,80.895,80.855,80.875,415300000.0
2009-12-02 16:42:00,80.875,80.915,80.875,80.88,323200000.0
2009-12-02 16:43:00,80.88,80.9,80.86,80.9,485400000.0
2009-12-02 16:44:00,80.9,80.9,80.865,80.865,217000000.0
2009-12-02 16:45:00,80.865,80.885,80.85,80.88,402800000.0
2009-12-02 16:46:00,80.88,80.89,80.855,80.86,403999999.0
2009-12-02 16:47:00,80.86,80.9,80.855,80.9,457799999.0
2009-12-02 16:48:00,80.895,80.9,80.855,80.875,396700000.0
2009-12-02 16:49:00,80.87,80.905,80.86,80.905,289300000.0
2009-12-02 16:50:00,80.905,80.945,80.885,80.935,323200000.0
2009-12-02 16:51:00,80.935,80.94,80.92,80.925,318699999.0
2009-12-02 16:52:00,80.925,80.93,80.915,80.925,238699999.0
2009-12-02 16:53:00,80.925,80.94,80.915,80.915,517800000.0
2009-12-02 16:54:00,80.915,80.93,80.9,80.905,292800000.0
2009-12-02 16:55:00,80.9,80.915,80.895,80.9,332000000.0
2009-12-02 16:56:00,80.9,80.9,80.86,80.87,174399999.0
2009-12-02 16:57:00,80.87,80.91,80.86,80.91,448400000.0
2009-12-02 16:58:00,80.91,80.92,80.885,80.92,366799999.0
2009-12-02 16:59:00,80.92,80.925,80.885,80.885,329200000.0
2009-12-02 17:00:00,80.89,80.955,80.885,80.95,330400000.0
2009-12-02 17:01:00,80.945,80.96,80.91,80.92,500200000.0
2009-12-02 17:02:00,80.92,80.935,80.895,80.91,407300000.0
2009-12-02 17:03:00,80.905,80.91,80.885,80.89,479800000.0
2009-12-02 17:04:00,80.89,80.9,80.88,80.895,306400000.0
2009-12-02 17:05:00,80.895,80.905,80.87,80.885,223200000.0
2009-12-02 17:06:00,80.885,80.905,80.88,80.9,514599998.0
2009-12-02 17:07:00,80.905,80.925,80.9,80.925,359100000.0
2009-12-02 17:08:00,80.925,80.94,80.915,80.925,389399998.0
2009-12-02 17:09:00,80.925,80.935,80.905,80.93,461800000.0
2009-12-02 17:10:00,80.93,81.065,80.93,81.065,571900000.0
2009-12-02 17:11:00,81.07,81.085,81.04,81.06,566200000.0
2009-12-02 17:12:00,81.06,81.095,81.06,81.09,252900000.0
2009-12-02 17:13:00,81.09,81.115,81.07,81.07,445800000.0
2009-12-02 17:14:00,81.075,81.075,81.03,81.045,464600000.0
2009-12-02 17:15:00,81.05,81.08,81.035,81.075,471200000.0
2009-12-02 17:16:00,81.075,81.09,81.06,81.065,581000000.0
2009-12-02 17:17:00,81.07,81.08,81.05,81.065,557300000.0
2009-12-02 17:18:00,81.06,81.1,81.06,81.07,449100000.0
2009-12-02 17:19:00,81.065,81.07,81.035,81.065,725099997.0
2009-12-02 17:20:00,81.07,81.075,81.045,81.055,524600000.0
2009-12-02 17:21:00,81.055,81.08,81.05,81.055,554400000.0
2009-12-02 17:22:00,81.055,81.06,81.025,81.045,573700000.0
2009-12-02 17:23:00,81.045,81.075,81.035,81.06,577400000.0
2009-12-02 17:24:00,81.06,81.07,81.035,81.055,419800000.0
2009-12-02 17:25:00,81.05,81.065,81.04,81.06,448700001.0
2009-12-02 17:26:00,81.06,81.065,81.04,81.05,344800000.0
2009-12-02 17:27:00,81.055,81.065,81.045,81.06,387200000.0
2009-12-02 17:28:00,81.06,81.06,81.045,81.06,305000000.0
2009-12-02 17:29:00,81.06,81.07,81.05,81.065,199200000.0
2009-12-02 17:30:00,81.06,81.06,81.025,81.035,478000000.0
2009-12-02 17:31:00,81.035,81.075,81.02,81.075,459000000.0
2009-12-02 17:32:00,81.075,81.095,81.06,81.08,442000000.0
2009-12-02 17:33:00,81.085,81.095,81.05,81.065,482699998.0
2009-12-02 17:34:00,81.06,81.065,81.02,81.025,509000000.0
2009-12-02 17:35:00,81.025,81.035,81.005,81.02,846999999.0
2009-12-02 17:36:00,81.02,81.045,81.0,81.02,812599999.0
2009-12-02 17:37:00,81.015,81.045,81.015,81.04,454700000.0
2009-12-02 17:38:00,81.04,81.04,81.005,81.025,376800000.0
2009-12-02 17:39:00,81.03,81.075,81.03,81.075,451300000.0
2009-12-02 17:40:00,81.075,81.11,81.07,81.085,449199995.0
2009-12-02 17:41:00,81.085,81.1,81.065,81.09,624799998.0
2009-12-02 17:42:00,81.085,81.12,81.085,81.11,717999998.0
2009-12-02 17:43:00,81.12,81.13,81.085,81.085,518699999.0
2009-12-02 17:44:00,81.085,81.1,81.065,81.09,440400000.0
2009-12-02 17:45:00,81.09,81.105,81.07,81.085,411799999.0
2009-12-02 17:46:00,81.08,81.1,81.065,81.095,391099998.0
2009-12-02 17:47:00,81.095,81.095,81.065,81.07,432999999.0
2009-12-02 17:48:00,81.07,81.08,81.06,81.07,526700000.0
2009-12-02 17:49:00,81.07,81.105,81.07,81.085,532100001.0
2009-12-02 17:50:00,81.085,81.11,81.08,81.08,721400002.0
2009-12-02 17:51:00,81.085,81.11,81.085,81.11,530900000.0
2009-12-02 17:52:00,81.11,81.11,81.085,81.11,714999999.0
2009-12-02 17:53:00,81.11,81.135,81.09,81.105,497800001.0
2009-12-02 17:54:00,81.105,81.115,81.08,81.09,583599998.0
2009-12-02 17:55:00,81.09,81.105,81.055,81.08,424100001.0
2009-12-02 17:56:00,81.08,81.085,81.06,81.08,584999998.0
2009-12-02 17:57:00,81.08,81.085,81.05,81.055,534999999.0
2009-12-02 17:58:00,81.055,81.065,81.04,81.045,456900000.0
2009-12-02 17:59:00,81.045,81.06,81.03,81.05,446400001.0
2009-12-02 18:00:00,81.06,81.06,81.02,81.035,633400002.0
2009-12-02 18:01:00,81.03,81.06,81.025,81.055,550800003.0
2009-12-02 18:02:00,81.055,81.065,80.985,80.985,398899999.0
2009-12-02 18:03:00,80.98,80.985,80.915,80.94,853200001.0
2009-12-02 18:04:00,80.94,80.95,80.92,80.925,632899999.0
2009-12-02 18:05:00,80.925,80.945,80.925,80.94,448999999.0
2009-12-02 18:06:00,80.945,80.95,80.915,80.945,411800000.0
2009-12-02 18:07:00,80.955,80.96,80.875,80.875,501700000.0
2009-12-02 18:08:00,80.865,80.88,80.835,80.855,690200000.0
2009-12-02 18:09:00,80.845,80.91,80.845,80.905,657200002.0
2009-12-02 18:10:00,80.905,80.905,80.885,80.89,597200003.0
2009-12-02 18:11:00,80.89,80.89,80.83,80.835,494599998.0
2009-12-02 18:12:00,80.835,80.835,80.79,80.81,803299999.0
2009-12-02 18:13:00,80.82,80.85,80.8,80.84,438499999.0
2009-12-02 18:14:00,80.835,80.855,80.765,80.765,385099999.0
2009-12-02 18:15:00,80.76,80.78,80.74,80.765,814300001.0
2009-12-02 18:16:00,80.77,80.82,80.765,80.815,632200000.0
2009-12-02 18:17:00,80.815,80.825,80.79,80.805,459800000.0
2009-12-02 18:18:00,80.805,80.83,80.74,80.74,481500000.0
2009-12-02 18:19:00,80.745,80.79,80.735,80.775,465600000.0
2009-12-02 18:20:00,80.765,80.78,80.735,80.735,419600000.0
2009-12-02 18:21:00,80.735,80.805,80.735,80.79,305200000.0
2009-12-02 18:22:00,80.79,80.795,80.76,80.77,280300000.0
2009-12-02 18:23:00,80.775,80.775,80.735,80.77,616499999.0
2009-12-02 18:24:00,80.77,80.805,80.765,80.795,316900001.0
2009-12-02 18:25:00,80.795,80.795,80.755,80.76,518300002.0
2009-12-02 18:26:00,80.76,80.775,80.735,80.765,345100000.0
2009-12-02 18:27:00,80.765,80.805,80.755,80.765,436400000.0
2009-12-02 18:28:00,80.77,80.795,80.76,80.795,339600000.0
2009-12-02 18:29:00,80.795,80.795,80.755,80.765,212600000.0
2009-12-02 18:30:00,80.765,80.8,80.76,80.77,184000000.0
2009-12-02 18:31:00,80.765,80.805,80.76,80.785,302800000.0
2009-12-02 18:32:00,80.795,80.825,80.785,80.82,359300000.0
2009-12-02 18:33:00,80.82,80.85,80.815,80.85,625400000.0
2009-12-02 18:34:00,80.845,80.875,80.825,80.875,599000000.0
2009-12-02 18:35:00,80.875,80.895,80.865,80.875,259000000.0
2009-12-02 18:36:00,80.875,80.89,80.865,80.88,251600000.0
2009-12-02 18:37:00,80.875,80.875,80.835,80.865,312400000.0
2009-12-02 18:38:00,80.865,80.865,80.845,80.855,268199999.0
2009-12-02 18:39:00,80.855,80.875,80.84,80.86,395200001.0
2009-12-02 18:40:00,80.86,80.865,80.845,80.845,597200000.0
2009-12-02 18:41:00,80.845,80.855,80.83,80.84,337599999.0
2009-12-02 18:42:00,80.84,80.855,80.82,80.825,409200000.0
2009-12-02 18:43:00,80.825,80.825,80.81,80.825,300800000.0
2009-12-02 18:44:00,80.825,80.825,80.82,80.82,57500000.0
2009-12-02 18:45:00,80.825,80.84,80.82,80.835,180200000.0
2009-12-02 18:46:00,80.835,80.845,80.825,80.835,196899999.0
2009-12-02 18:47:00,80.835,80.835,80.82,80.835,253300000.0
2009-12-02 18:48:00,80.83,80.83,80.82,80.825,111500000.0
2009-12-02 18:49:00,80.825,80.83,80.805,80.805,259800000.0
2009-12-02 18:50:00,80.805,80.83,80.8,80.8,648599996.0
2009-12-02 18:51:00,80.795,80.805,80.745,80.75,268200001.0
2009-12-02 18:52:00,80.75,80.755,80.74,80.74,144000000.0
2009-12-02 18:53:00,80.745,80.765,80.74,80.755,184700001.0
2009-12-02 18:54:00,80.755,80.765,80.72,80.72,417700001.0
2009-12-02 18:55:00,80.715,80.73,80.71,80.715,607599998.0
2009-12-02 18:56:00,80.72,80.725,80.695,80.695,505299998.0
2009-12-02 18:57:00,80.7,80.71,80.65,80.655,621099999.0
2009-12-02 18:58:00,80.66,80.69,80.655,80.675,453100000.0
2009-12-02 18:59:00,80.675,80.715,80.675,80.715,167600000.0
2009-12-02 19:00:00,80.72,80.75,80.715,80.75,254300000.0
2009-12-02 19:01:00,80.75,80.77,80.75,80.76,164700000.0
2009-12-02 19:02:00,80.76,80.765,80.76,80.765,194700000.0
2009-12-02 19:03:00,80.76,80.785,80.76,80.785,130600000.0
2009-12-02 19:04:00,80.785,80.785,80.76,80.76,112500000.0
2009-12-02 19:05:00,80.76,80.795,80.74,80.755,565100000.0
2009-12-02 19:06:00,80.775,80.805,80.765,80.775,421899999.0
2009-12-02 19:07:00,80.785,80.805,80.755,80.76,480100001.0
2009-12-02 19:08:00,80.76,80.795,80.745,80.785,680100000.0
2009-12-02 19:09:00,80.785,80.8,80.74,80.745,507300000.0
2009-12-02 19:10:00,80.745,80.78,80.745,80.745,505300001.0
2009-12-02 19:11:00,80.745,80.75,80.725,80.745,514400001.0
2009-12-02 19:12:00,80.745,80.77,80.745,80.755,541300001.0
2009-12-02 19:13:00,80.75,80.765,80.74,80.745,425000002.0
2009-12-02 19:14:00,80.74,80.755,80.735,80.735,172700000.0
2009-12-02 19:15:00,80.735,80.765,80.71,80.75,624100000.0
2009-12-02 19:16:00,80.75,80.765,80.725,80.755,275800000.0
2009-12-02 19:17:00,80.755,80.755,80.715,80.715,584700000.0
2009-12-02 19:18:00,80.725,80.725,80.67,80.68,484500000.0
2009-12-02 19:19:00,80.68,80.68,80.62,80.655,727200000.0
2009-12-02 19:20:00,80.655,80.66,80.6,80.6,301300000.0
2009-12-02 19:21:00,80.595,80.595,80.555,80.565,649200001.0
2009-12-02 19:22:00,80.565,80.575,80.55,80.57,458600001.0
2009-12-02 19:23:00,80.57,80.57,80.51,80.515,532700000.0
2009-12-02 19:24:00,80.52,80.52,80.5,80.51,344699999.0
2009-12-02 19:25:00,80.51,80.565,80.51,80.555,490900001.0
2009-12-02 19:26:00,80.55,80.575,80.55,80.57,284700000.0
2009-12-02 19:27:00,80.57,80.6,80.565,80.6,111200000.0
2009-12-02 19:28:00,80.595,80.605,80.565,80.565,315500000.0
2009-12-02 19:29:00,80.565,80.58,80.55,80.555,156600000.0
2009-12-02 19:30:00,80.555,80.555,80.495,80.51,521500000.0
2009-12-02 19:31:00,80.51,80.525,80.51,80.51,229200001.0
2009-12-02 19:32:00,80.51,80.515,80.5,80.5,376900000.0
2009-12-02 19:33:00,80.505,80.55,80.505,80.545,289300000.0
2009-12-02 19:34:00,80.55,80.555,80.535,80.535,380500001.0
2009-12-02 19:35:00,80.535,80.57,80.53,80.56,667300001.0
2009-12-02 19:36:00,80.56,80.575,80.555,80.575,394400002.0
2009-12-02 19:37:00,80.575,80.595,80.575,80.585,204300000.0
2009-12-02 19:38:00,80.58,80.595,80.565,80.565,330599999.0
2009-12-02 19:39:00,80.565,80.58,80.55,80.56,226600000.0
2009-12-02 19:40:00,80.56,80.575,80.56,80.565,117800000.0
2009-12-02 19:41:00,80.565,80.58,80.555,80.57,129200000.0
2009-12-02 19:42:00,80.57,80.58,80.56,80.57,88800000.0
2009-12-02 19:43:00,80.57,80.585,80.565,80.58,124000000.0
2009-12-02 19:44:00,80.58,80.59,80.575,80.585,309600002.0
2009-12-02 19:45:00,80.585,80.6,80.58,80.59,267900000.0
2009-12-02 19:46:00,80.58,80.59,80.565,80.575,263900000.0
2009-12-02 19:47:00,80.575,80.58,80.57,80.575,264400000.0
2009-12-02 19:48:00,80.58,80.6,80.575,80.59,287900000.0
2009-12-02 19:49:00,80.59,80.59,80.565,80.585,606499998.0
2009-12-02 19:50:00,80.59,80.595,80.56,80.585,473500001.0
2009-12-02 19:51:00,80.585,80.6,80.58,80.59,139600000.0
2009-12-02 19:52:00,80.59,80.59,80.575,80.585,213100000.0
2009-12-02 19:53:00,80.585,80.6,80.575,80.595,273700000.0
2009-12-02 19:54:00,80.6,80.61,80.6,80.605,75300000.0
2009-12-02 19:55:00,80.605,80.61,80.595,80.6,251300000.0
2009-12-02 19:56:00,80.615,80.625,80.61,80.625,319700000.0
2009-12-02 19:57:00,80.62,80.63,80.605,80.63,231100000.0
2009-12-02 19:58:00,80.63,80.655,80.625,80.655,518900001.0
2009-12-02 19:59:00,80.655,80.67,80.655,80.665,161900000.0
2009-12-02 20:00:00,80.665,80.665,80.64,80.655,528800000.0
2009-12-02 20:01:00,80.655,80.67,80.65,80.655,358199999.0
2009-12-02 20:02:00,80.655,80.665,80.65,80.655,192800000.0
2009-12-02 20:03:00,80.655,80.66,80.645,80.65,419700001.0
2009-12-02 20:04:00,80.65,80.66,80.65,80.65,88400000.0
2009-12-02 20:05:00,80.65,80.655,80.625,80.635,294800001.0
2009-12-02 20:06:00,80.635,80.645,80.61,80.61,283600000.0
2009-12-02 20:07:00,80.61,80.63,80.61,80.63,224200000.0
2009-12-02 20:08:00,80.63,80.63,80.62,80.62,21700000.0
2009-12-02 20:09:00,80.625,80.655,80.625,80.645,226300000.0
2009-12-02 20:10:00,80.655,80.66,80.62,80.635,222300000.0
2009-12-02 20:11:00,80.635,80.64,80.63,80.635,201200001.0
2009-12-02 20:12:00,80.635,80.64,80.635,80.64,41300000.0
2009-12-02 20:13:00,80.635,80.665,80.635,80.665,257200000.0
2009-12-02 20:14:00,80.665,80.68,80.655,80.675,231300002.0
2009-12-02 20:15:00,80.675,80.71,80.675,80.705,126400000.0
2009-12-02 20:16:00,80.705,80.705,80.685,80.705,88000000.0
2009-12-02 20:17:00,80.71,80.715,80.71,80.715,44400000.0
2009-12-02 20:18:00,80.705,80.705,80.675,80.68,104000000.0
2009-12-02 20:19:00,80.68,80.71,80.68,80.705,51400000.0
2009-12-02 20:20:00,80.705,80.72,80.695,80.72,55800000.0
2009-12-02 20:21:00,80.715,80.72,80.705,80.72,62000000.0
2009-12-02 20:22:00,80.72,80.72,80.715,80.715,16800000.0
2009-12-02 20:23:00,80.72,80.725,80.705,80.705,140400000.0
2009-12-02 20:24:00,80.705,80.705,80.695,80.705,247200000.0
2009-12-02 20:25:00,80.705,80.705,80.705,80.705,19200000.0
2009-12-02 20:26:00,80.705,80.705,80.7,80.705,36000000.0
2009-12-02 20:27:00,80.705,80.705,80.695,80.695,7200000.0
2009-12-02 20:28:00,80.69,80.69,80.675,80.68,92800000.0
2009-12-02 20:29:00,80.68,80.68,80.66,80.675,311300000.0
2009-12-02 20:30:00,80.68,80.68,80.655,80.665,195500000.0
2009-12-02 20:31:00,80.665,80.665,80.62,80.635,371700000.0
2009-12-02 20:32:00,80.64,80.65,80.625,80.645,156900000.0
2009-12-02 20:33:00,80.645,80.645,80.635,80.635,83200000.0
2009-12-02 20:34:00,80.635,80.655,80.635,80.655,253500000.0
2009-12-02 20:35:00,80.655,80.66,80.645,80.66,117600000.0
2009-12-02 20:36:00,80.66,80.66,80.64,80.65,203200000.0
2009-12-02 20:37:00,80.655,80.665,80.65,80.65,93800000.0
2009-12-02 20:38:00,80.65,80.65,80.635,80.635,101200000.0
2009-12-02 20:39:00,80.635,80.65,80.635,80.64,414000000.0
2009-12-02 20:40:00,80.64,80.655,80.64,80.645,59300000.0
2009-12-02 20:41:00,80.645,80.65,80.645,80.645,85700000.0
2009-12-02 20:42:00,80.645,80.655,80.645,80.645,104100000.0
2009-12-02 20:43:00,80.65,80.655,80.65,80.655,44800000.0
2009-12-02 20:44:00,80.655,80.66,80.645,80.655,113000000.0
2009-12-02 20:45:00,80.655,80.695,80.655,80.685,240400001.0
2009-12-02 20:46:00,80.69,80.715,80.675,80.715,322900000.0
2009-12-02 20:47:00,80.715,80.725,80.685,80.695,473300002.0
2009-12-02 20:48:00,80.695,80.715,80.695,80.705,57800000.0
2009-12-02 20:49:00,80.705,80.73,80.7,80.715,410099999.0
2009-12-02 20:50:00,80.71,80.73,80.71,80.725,156300001.0
2009-12-02 20:51:00,80.725,80.735,80.715,80.715,92800000.0
2009-12-02 20:52:00,80.72,80.755,80.71,80.75,125700000.0
2009-12-02 20:53:00,80.75,80.765,80.745,80.76,62500000.0
2009-12-02 20:54:00,80.76,80.76,80.74,80.76,87600000.0
2009-12-02 20:55:00,80.76,80.765,80.74,80.745,119300000.0
2009-12-02 20:56:00,80.745,80.745,80.745,80.745,12000000.0
2009-12-02 20:57:00,80.745,80.765,80.74,80.76,186400000.0
2009-12-02 20:58:00,80.755,80.76,80.755,80.755,213000000.0
2009-12-02 20:59:00,80.755,80.76,80.745,80.755,260100000.0
2009-12-02 21:00:00,80.785,80.815,80.775,80.8,387800003.0
2009-12-02 21:01:00,80.8,80.8,80.74,80.74,488200000.0
2009-12-02 21:02:00,80.74,80.74,80.71,80.715,460600001.0
2009-12-02 21:03:00,80.715,80.715,80.68,80.685,491000001.0
2009-12-02 21:04:00,80.68,80.72,80.675,80.72,406200000.0
2009-12-02 21:05:00,80.72,80.725,80.7,80.72,507800000.0
2009-12-02 21:06:00,80.72,80.745,80.72,80.745,156000000.0
2009-12-02 21:07:00,80.745,80.775,80.745,80.775,355099999.0
2009-12-02 21:08:00,80.775,80.805,80.77,80.78,496700000.0
2009-12-02 21:09:00,80.78,80.83,80.78,80.825,541699999.0
2009-12-02 21:10:00,80.82,80.825,80.78,80.78,638399998.0
2009-12-02 21:11:00,80.78,80.79,80.73,80.73,700699997.0
2009-12-02 21:12:00,80.73,80.765,80.725,80.76,197700000.0
2009-12-02 21:13:00,80.755,80.77,80.755,80.77,145500000.0
2009-12-02 21:14:00,80.77,80.8,80.77,80.795,326100001.0
2009-12-02 21:15:00,80.795,80.825,80.795,80.825,284500000.0
2009-12-02 21:16:00,80.825,80.825,80.75,80.75,520000000.0
2009-12-02 21:17:00,80.75,80.75,80.725,80.725,506800000.0
2009-12-02 21:18:00,80.725,80.75,80.715,80.715,456599996.0
2009-12-02 21:19:00,80.715,80.725,80.705,80.715,365900000.0
2009-12-02 21:20:00,80.715,80.755,80.715,80.745,336000001.0
2009-12-02 21:21:00,80.745,80.785,80.72,80.735,752899999.0
2009-12-02 21:22:00,80.735,80.755,80.715,80.745,598500000.0
2009-12-02 21:23:00,80.745,80.745,80.715,80.715,297099999.0
2009-12-02 21:24:00,80.715,80.72,80.705,80.71,600699999.0
2009-12-02 21:25:00,80.71,80.725,80.7,80.705,561600002.0
2009-12-02 21:26:00,80.71,80.745,80.705,80.745,348800000.0
2009-12-02 21:27:00,80.745,80.765,80.735,80.76,396800001.0
2009-12-02 21:28:00,80.76,80.76,80.735,80.745,550200000.0
2009-12-02 21:29:00,80.745,80.75,80.74,80.745,112600000.0
2009-12-02 21:30:00,80.745,80.745,80.735,80.745,500899999.0
2009-12-02 21:31:00,80.745,80.75,80.745,80.745,60000000.0
2009-12-02 21:32:00,80.745,80.745,80.705,80.71,416700000.0
2009-12-02 21:33:00,80.71,80.71,80.7,80.705,160200000.0
2009-12-02 21:34:00,80.705,80.71,80.695,80.71,141999999.0
2009-12-02 21:35:00,80.71,80.73,80.71,80.73,83700000.0
2009-12-02 21:36:00,80.725,80.75,80.705,80.75,235000000.0
2009-12-02 21:37:00,80.75,80.775,80.745,80.775,284800000.0
2009-12-02 21:38:00,80.77,80.835,80.77,80.785,629900001.0
2009-12-02 21:39:00,80.78,80.86,80.78,80.845,660500001.0
2009-12-02 21:40:00,80.84,80.875,80.82,80.82,687300000.0
2009-12-02 21:41:00,80.835,80.835,80.82,80.83,257900000.0
2009-12-02 21:42:00,80.83,80.875,80.83,80.87,695600001.0
2009-12-02 21:43:00,80.865,80.87,80.84,80.84,493299999.0
2009-12-02 21:44:00,80.85,80.86,80.845,80.85,291200001.0
2009-12-02 21:45:00,80.85,80.865,80.845,80.85,274600000.0
2009-12-02 21:46:00,80.85,80.865,80.835,80.835,552200000.0
2009-12-02 21:47:00,80.835,80.845,80.835,80.84,139500000.0
2009-12-02 21:48:00,80.84,80.84,80.825,80.84,329900000.0
2009-12-02 21:49:00,80.84,80.86,80.835,80.835,238000001.0
2009-12-02 21:50:00,80.84,80.84,80.83,80.835,178000000.0
2009-12-02 21:51:00,80.835,80.845,80.835,80.845,135200000.0
2009-12-02 21:52:00,80.845,80.845,80.84,80.84,62400000.0
2009-12-02 21:53:00,80.835,80.84,80.83,80.835,126300000.0
2009-12-02 21:54:00,80.835,80.84,80.825,80.83,259800000.0
2009-12-02 21:55:00,80.83,80.84,80.81,80.815,320099999.0
2009-12-02 21:56:00,80.815,80.815,80.775,80.795,398799999.0
2009-12-02 21:57:00,80.795,80.8,80.775,80.775,380600000.0
2009-12-02 21:58:00,80.77,80.815,80.77,80.8,165600000.0
2009-12-02 21:59:00,80.8,80.825,80.795,80.81,552100000.0
2009-12-02 22:00:00,80.81,80.815,80.8,80.81,324700000.0
2009-12-02 22:01:00,80.81,80.84,80.805,80.82,426600000.0
2009-12-02 22:02:00,80.815,80.825,80.81,80.82,390700000.0
2009-12-02 22:03:00,80.82,80.845,80.82,80.83,295400000.0
2009-12-02 22:04:00,80.83,80.855,80.82,80.825,499300000.0
2009-12-02 22:05:00,80.825,80.825,80.81,80.82,555299994.0
2009-12-02 22:06:00,80.82,80.845,80.815,80.835,467800000.0
2009-12-02 22:07:00,80.835,80.84,80.83,80.83,202600000.0
2009-12-02 22:08:00,80.84,80.84,80.815,80.815,313900000.0
2009-12-02 22:09:00,80.815,80.82,80.805,80.815,242000000.0
2009-12-02 22:10:00,80.815,80.83,80.81,80.825,344800000.0
2009-12-02 22:11:00,80.82,80.825,80.81,80.815,391700000.0
2009-12-02 22:12:00,80.815,80.815,80.78,80.78,256700000.0
2009-12-02 22:13:00,80.78,80.78,80.745,80.745,332600000.0
2009-12-02 22:14:00,80.745,80.755,80.72,80.755,356900000.0
2009-12-02 22:15:00,80.755,80.755,80.72,80.72,139900000.0
2009-12-02 22:16:00,80.72,80.725,80.7,80.715,387300001.0
2009-12-02 22:17:00,80.71,80.72,80.705,80.715,230300000.0
2009-12-02 22:18:00,80.715,80.72,80.7,80.71,233200000.0
2009-12-02 22:19:00,80.715,80.72,80.705,80.72,145899999.0
2009-12-02 22:20:00,80.715,80.72,80.705,80.715,97400000.0
2009-12-02 22:21:00,80.73,80.75,80.72,80.745,426799999.0
2009-12-02 22:22:00,80.745,80.76,80.74,80.745,493900000.0
2009-12-02 22:23:00,80.745,80.75,80.73,80.745,396399999.0
2009-12-02 22:24:00,80.745,80.76,80.74,80.75,196300000.0
2009-12-02 22:25:00,80.755,80.76,80.75,80.75,304500000.0
2009-12-02 22:26:00,80.755,80.76,80.755,80.755,157200000.0
2009-12-02 22:27:00,80.76,80.765,80.75,80.76,309900001.0
2009-12-02 22:28:00,80.755,80.765,80.755,80.755,167800000.0
2009-12-02 22:29:00,80.76,80.76,80.75,80.755,99000000.0
2009-12-02 22:30:00,80.745,80.745,80.745,80.745,56000000.0
2009-12-02 22:31:00,80.745,80.765,80.74,80.755,354899999.0
2009-12-02 22:32:00,80.755,80.765,80.745,80.75,560900000.0
2009-12-02 22:33:00,80.75,80.75,80.73,80.73,170600000.0
2009-12-02 22:34:00,80.73,80.73,80.71,80.71,346200000.0
2009-12-02 22:35:00,80.705,80.735,80.705,80.72,340300000.0
2009-12-02 22:36:00,80.72,80.735,80.71,80.715,506800001.0
2009-12-02 22:37:00,80.715,80.735,80.71,80.725,513200000.0
2009-12-02 22:38:00,80.725,80.725,80.71,80.72,216300000.0
2009-12-02 22:39:00,80.715,80.755,80.715,80.745,548400000.0
2009-12-02 22:40:00,80.745,80.765,80.745,80.76,354300000.0
2009-12-02 22:41:00,80.76,80.77,80.76,80.765,369799999.0
2009-12-02 22:42:00,80.765,80.765,80.735,80.75,430800000.0
2009-12-02 22:43:00,80.75,80.805,80.75,80.795,519500000.0
2009-12-02 22:44:00,80.8,80.8,80.79,80.795,144000000.0
2009-12-02 22:45:00,80.79,80.805,80.785,80.8,121800000.0
2009-12-02 22:46:00,80.8,80.805,80.79,80.8,102400000.0
2009-12-02 22:47:00,80.8,80.825,80.795,80.8,284800001.0
2009-12-02 22:48:00,80.8,80.82,80.8,80.805,330100000.0
2009-12-02 22:49:00,80.805,80.805,80.79,80.795,247700001.0
2009-12-02 22:50:00,80.8,80.815,80.795,80.8,547800000.0
2009-12-02 22:51:00,80.8,80.81,80.8,80.805,423300000.0
2009-12-02 22:52:00,80.81,80.815,80.805,80.805,142700000.0
2009-12-02 22:53:00,80.805,80.81,80.805,80.81,370800000.0
2009-12-02 22:54:00,80.81,80.82,80.805,80.805,420800000.0
2009-12-02 22:55:00,80.805,80.805,80.8,80.805,375800000.0
2009-12-02 22:56:00,80.81,80.815,80.805,80.81,178700000.0
2009-12-02 22:57:00,80.81,80.815,80.805,80.815,443700000.0
2009-12-02 22:58:00,80.815,80.875,80.81,80.855,532900001.0
2009-12-02 22:59:00,80.86,80.905,80.845,80.885,191600000.0
2009-12-02 23:00:00,80.885,80.89,80.85,80.86,322600000.0
2009-12-02 23:01:00,80.87,80.88,80.855,80.875,96300000.0
2009-12-02 23:02:00,80.865,80.875,80.865,80.865,102500000.0
2009-12-02 23:03:00,80.865,80.87,80.855,80.87,80400000.0
2009-12-02 23:04:00,80.87,80.9,80.87,80.885,121200000.0
2009-12-02 23:05:00,80.885,80.885,80.875,80.88,53200000.0
2009-12-02 23:06:00,80.88,80.895,80.88,80.89,20800000.0
2009-12-02 23:07:00,80.89,80.89,80.87,80.87,80800000.0
2009-12-02 23:08:00,80.87,80.875,80.86,80.875,58200000.0
2009-12-02 23:09:00,80.875,80.88,80.855,80.86,59000000.0
2009-12-02 23:10:00,80.865,80.88,80.86,80.875,39200000.0
2009-12-02 23:11:00,80.875,80.88,80.85,80.855,133000000.0
2009-12-02 23:12:00,80.855,80.875,80.855,80.865,131500000.0
2009-12-02 23:13:00,80.86,80.86,80.835,80.845,211100000.0
2009-12-02 23:14:00,80.84,80.84,80.84,80.84,19200000.0
2009-12-02 23:15:00,80.845,80.865,80.845,80.86,82500000.0
2009-12-02 23:16:00,80.86,80.875,80.86,80.865,79300000.0
2009-12-02 23:17:00,80.865,80.905,80.865,80.895,79000000.0
2009-12-02 23:18:00,80.895,80.91,80.895,80.91,140300000.0
2009-12-02 23:19:00,80.91,80.915,80.885,80.89,129100000.0
2009-12-02 23:20:00,80.89,80.89,80.885,80.89,48100000.0
2009-12-02 23:21:00,80.9,80.9,80.87,80.875,80700000.0
2009-12-02 23:22:00,80.87,80.875,80.87,80.875,24800000.0
2009-12-02 23:23:00,80.87,80.875,80.845,80.845,77200000.0
2009-12-02 23:24:00,80.845,80.85,80.845,80.85,33300000.0
2009-12-02 23:25:00,80.85,80.865,80.85,80.855,65100000.0
2009-12-02 23:26:00,80.86,80.88,80.855,80.875,110800000.0
2009-12-02 23:27:00,80.875,80.885,80.875,80.875,80000000.0
2009-12-02 23:28:00,80.875,80.88,80.87,80.875,113500000.0
2009-12-02 23:29:00,80.88,80.9,80.875,80.9,309200000.0
2009-12-02 23:30:00,80.89,80.89,80.87,80.875,201000000.0
2009-12-02 23:31:00,80.88,80.89,80.88,80.885,366800000.0
2009-12-02 23:32:00,80.88,80.88,80.875,80.875,60700000.0
2009-12-02 23:33:00,80.875,80.875,80.87,80.87,18800000.0
2009-12-02 23:34:00,80.87,80.87,80.86,80.865,81000000.0
2009-12-02 23:35:00,80.87,80.89,80.87,80.88,94400000.0
2009-12-02 23:36:00,80.88,80.88,80.875,80.875,51900000.0
2009-12-02 23:37:00,80.875,80.89,80.875,80.875,48400000.0
2009-12-02 23:38:00,80.865,80.885,80.865,80.88,43400000.0
2009-12-02 23:39:00,80.88,80.88,80.87,80.875,73400000.0
2009-12-02 23:40:00,80.875,80.89,80.875,80.885,253500000.0
2009-12-02 23:41:00,80.885,80.895,80.885,80.885,151900000.0
2009-12-02 23:42:00,80.885,80.895,80.875,80.88,270100000.0
2009-12-02 23:43:00,80.88,80.88,80.87,80.87,125000000.0
2009-12-02 23:44:00,80.87,80.875,80.865,80.865,83700000.0
2009-12-02 23:45:00,80.865,80.875,80.85,80.865,122000000.0
2009-12-02 23:46:00,80.86,80.86,80.855,80.86,22200000.0
2009-12-02 23:47:00,80.86,80.86,80.84,80.855,68400000.0
2009-12-02 23:48:00,80.855,80.86,80.85,80.86,26800000.0
2009-12-02 23:49:00,80.855,80.855,80.835,80.835,160400000.0
2009-12-02 23:50:00,80.83,80.83,80.81,80.825,149200000.0
2009-12-02 23:51:00,80.825,80.825,80.8,80.805,134100000.0
2009-12-02 23:52:00,80.815,80.82,80.805,80.81,84400000.0
2009-12-02 23:53:00,80.81,80.81,80.785,80.795,53500000.0
2009-12-02 23:54:00,80.795,80.81,80.785,80.79,169000000.0
2009-12-02 23:55:00,80.79,80.795,80.78,80.78,154400000.0
2009-12-02 23:56:00,80.78,80.82,80.78,80.815,204900000.0
2009-12-02 23:57:00,80.815,80.815,80.775,80.785,254300000.0
2009-12-02 23:58:00,80.79,80.795,80.775,80.785,198100000.0
2009-12-02 23:59:00,80.785,80.79,80.77,80.785,237300000.0
2009-12-03 00:00:00,80.785,80.81,80.78,80.785,22000000.0
2009-12-03 00:01:00,80.795,80.81,80.795,80.805,19100000.0
2009-12-03 00:02:00,80.81,80.845,80.8,80.83,61100000.0
2009-12-03 00:03:00,80.835,80.85,80.82,80.825,77100000.0
2009-12-03 00:04:00,80.825,80.825,80.82,80.82,11600000.0
2009-12-03 00:05:00,80.835,80.885,80.825,80.875,23900000.0
2009-12-03 00:06:00,80.87,80.87,80.845,80.865,26600000.0
2009-12-03 00:07:00,80.875,80.885,80.85,80.855,25800000.0
2009-12-03 00:08:00,80.86,80.865,80.845,80.86,25000000.0
2009-12-03 00:09:00,80.86,80.86,80.85,80.85,18000000.0
2009-12-03 00:10:00,80.85,80.85,80.825,80.845,27600000.0
2009-12-03 00:11:00,80.845,80.87,80.825,80.845,80900000.0
2009-12-03 00:12:00,80.855,80.87,80.835,80.86,43000000.0
2009-12-03 00:13:00,80.85,80.86,80.85,80.86,7000000.0
2009-12-03 00:14:00,80.855,80.865,80.82,80.86,80600000.0
2009-12-03 00:15:00,80.86,80.865,80.855,80.865,15600000.0
2009-12-03 00:16:00,80.865,80.875,80.86,80.865,75800000.0
2009-12-03 00:17:00,80.865,80.9,80.865,80.885,107600000.0
2009-12-03 00:18:00,80.885,80.885,80.88,80.88,54200000.0
2009-12-03 00:19:00,80.875,80.885,80.875,80.88,17800000.0
2009-12-03 00:20:00,80.88,80.88,80.86,80.86,31800000.0
2009-12-03 00:21:00,80.86,80.865,80.86,80.865,36400000.0
2009-12-03 00:22:00,80.87,80.875,80.87,80.875,4000000.0
2009-12-03 00:23:00,80.875,80.89,80.875,80.875,21800000.0
2009-12-03 00:24:00,80.875,80.885,80.875,80.885,21000000.0
2009-12-03 00:25:00,80.9,80.915,80.9,80.915,35000000.0
2009-12-03 00:26:00,80.935,80.945,80.925,80.925,77100000.0
2009-12-03 00:27:00,80.945,80.945,80.905,80.905,62800000.0
2009-12-03 00:28:00,80.905,80.91,80.905,80.91,21200000.0
2009-12-03 00:29:00,80.915,80.925,80.91,80.91,25800000.0
2009-12-03 00:30:00,80.91,80.925,80.91,80.925,36000000.0
2009-12-03 00:31:00,80.925,80.925,80.925,80.925,17600000.0
2009-12-03 00:32:00,80.92,80.925,80.915,80.925,38600000.0
2009-12-03 00:33:00,80.925,80.925,80.925,80.925,19200000.0
2009-12-03 00:34:00,80.925,80.94,80.925,80.94,33700000.0
2009-12-03 00:35:00,80.94,80.945,80.94,80.94,51100000.0
2009-12-03 00:36:00,80.94,80.94,80.925,80.94,45800000.0
2009-12-03 00:37:00,80.965,80.97,80.95,80.97,37000000.0
2009-12-03 00:38:00,80.965,80.97,80.965,80.97,9600000.0
2009-12-03 00:39:00,80.965,80.985,80.945,80.945,52500000.0
2009-12-03 00:40:00,80.95,80.955,80.945,80.955,12800000.0
2009-12-03 00:41:00,80.955,80.97,80.955,80.965,25900000.0
2009-12-03 00:42:00,80.965,80.98,80.96,80.975,38400000.0
2009-12-03 00:43:00,80.98,80.98,80.98,80.98,2400000.0
2009-12-03 00:44:00,80.98,80.98,80.975,80.975,12000000.0
2009-12-03 00:45:00,80.98,80.985,80.975,80.985,12800000.0
2009-12-03 00:46:00,80.975,80.975,80.96,80.965,21400000.0
2009-12-03 00:47:00,80.97,80.98,80.97,80.98,54500000.0
2009-12-03 00:48:00,80.975,80.985,80.975,80.985,36800000.0
2009-12-03 00:49:00,80.99,81.02,80.98,81.02,117800000.0
2009-12-03 00:50:00,81.015,81.015,80.99,80.995,118800000.0
2009-12-03 00:51:00,80.99,81.005,80.985,80.995,81000000.0
2009-12-03 00:52:00,80.995,81.015,80.995,81.01,33600000.0
2009-12-03 00:53:00,81.015,81.165,81.015,81.135,238100000.0
2009-12-03 00:54:00,81.135,81.135,81.085,81.115,141600000.0
2009-12-03 00:55:00,81.115,81.115,81.095,81.1,33600000.0
2009-12-03 00:56:00,81.095,81.1,81.09,81.09,9600000.0
2009-12-03 00:57:00,81.08,81.09,81.055,81.09,93700000.0
2009-12-03 00:58:00,81.095,81.12,81.095,81.115,99200000.0
2009-12-03 00:59:00,81.11,81.12,81.09,81.1,44600000.0
2009-12-03 01:00:00,81.1,81.125,81.1,81.11,62800000.0
2009-12-03 01:01:00,81.11,81.135,81.105,81.12,342700000.0
2009-12-03 01:02:00,81.12,81.16,81.12,81.14,134000000.0
2009-12-03 01:03:00,81.14,81.14,81.125,81.125,50400000.0
2009-12-03 01:04:00,81.125,81.195,81.125,81.165,94000000.0
2009-12-03 01:05:00,81.17,81.2,81.135,81.135,171400000.0
2009-12-03 01:06:00,81.14,81.14,81.125,81.125,60800000.0
2009-12-03 01:07:00,81.125,81.145,81.125,81.14,28800000.0
2009-12-03 01:08:00,81.15,81.175,81.14,81.155,163800000.0
2009-12-03 01:09:00,81.145,81.145,81.11,81.11,162000000.0
2009-12-03 01:10:00,81.12,81.15,81.105,81.11,276100000.0
2009-12-03 01:11:00,81.12,81.145,81.12,81.13,98400000.0
2009-12-03 01:12:00,81.13,81.165,81.125,81.125,154000000.0
2009-12-03 01:13:00,81.125,81.155,81.125,81.155,187500000.0
2009-12-03 01:14:00,81.155,81.215,81.155,81.21,281900000.0
2009-12-03 01:15:00,81.205,81.22,81.18,81.22,394499999.0
2009-12-03 01:16:00,81.22,81.225,81.2,81.2,350900000.0
2009-12-03 01:17:00,81.2,81.21,81.19,81.195,583700000.0
2009-12-03 01:18:00,81.195,81.21,81.17,81.17,310100001.0
2009-12-03 01:19:00,81.18,81.185,81.155,81.155,368300000.0
2009-12-03 01:20:00,81.155,81.16,81.14,81.145,347899999.0
2009-12-03 01:21:00,81.145,81.145,81.11,81.11,253100000.0
2009-12-03 01:22:00,81.11,81.12,81.105,81.105,293300001.0
2009-12-03 01:23:00,81.11,81.12,81.1,81.1,74600000.0
2009-12-03 01:24:00,81.105,81.115,81.09,81.095,70400000.0
2009-12-03 01:25:00,81.1,81.105,81.09,81.1,184100000.0
2009-12-03 01:26:00,81.1,81.13,81.1,81.12,175200000.0
2009-12-03 01:27:00,81.12,81.125,81.115,81.12,85100000.0
2009-12-03 01:28:00,81.115,81.13,81.11,81.13,74200001.0
2009-12-03 01:29:00,81.13,81.13,81.11,81.13,147800000.0
2009-12-03 01:30:00,81.13,81.17,81.13,81.16,392400000.0
2009-12-03 01:31:00,81.165,81.165,81.14,81.15,80400000.0
2009-12-03 01:32:00,81.15,81.175,81.12,81.12,248600000.0
2009-12-03 01:33:00,81.12,81.14,81.115,81.14,90400000.0
2009-12-03 01:34:00,81.14,81.14,81.11,81.115,87200000.0
2009-12-03 01:35:00,81.12,81.155,81.12,81.155,82000000.0
2009-12-03 01:36:00,81.155,81.155,81.13,81.13,48800000.0
2009-12-03 01:37:00,81.13,81.13,81.125,81.13,34400000.0
2009-12-03 01:38:00,81.13,81.13,81.12,81.12,33600000.0
2009-12-03 01:39:00,81.12,81.12,81.085,81.105,79900000.0
2009-12-03 01:40:00,81.105,81.115,81.085,81.095,192000000.0
2009-12-03 01:41:00,81.105,81.105,81.08,81.1,170100000.0
2009-12-03 01:42:00,81.1,81.105,81.085,81.09,115400000.0
2009-12-03 01:43:00,81.09,81.11,81.085,81.11,56600000.0
2009-12-03 01:44:00,81.11,81.13,81.11,81.13,104200000.0
2009-12-03 01:45:00,81.135,81.18,81.135,81.175,159900000.0
2009-12-03 01:46:00,81.17,81.195,81.17,81.195,92800000.0
2009-12-03 01:47:00,81.19,81.21,81.19,81.2,74200000.0
2009-12-03 01:48:00,81.195,81.265,81.19,81.245,152200000.0
2009-12-03 01:49:00,81.245,81.255,81.215,81.225,438400000.0
2009-12-03 01:50:00,81.225,81.245,81.195,81.215,350600000.0
2009-12-03 01:51:00,81.215,81.215,81.165,81.19,270700000.0
2009-12-03 01:52:00,81.195,81.195,81.18,81.19,105600000.0
2009-12-03 01:53:00,81.2,81.21,81.19,81.195,255500000.0
2009-12-03 01:54:00,81.195,81.215,81.195,81.2,153600000.0
2009-12-03 01:55:00,81.2,81.2,81.19,81.19,251700000.0
2009-12-03 01:56:00,81.19,81.225,81.19,81.22,106800000.0
2009-12-03 01:57:00,81.22,81.23,81.215,81.225,176400000.0
2009-12-03 01:58:00,81.225,81.24,81.205,81.235,318500000.0
2009-12-03 01:59:00,81.235,81.3,81.235,81.3,137400000.0
2009-12-03 02:00:00,81.3,81.305,81.29,81.295,135100000.0
2009-12-03 02:01:00,81.295,81.295,81.265,81.285,428500000.0
2009-12-03 02:02:00,81.29,81.295,81.275,81.275,472400000.0
2009-12-03 02:03:00,81.275,81.335,81.275,81.33,454700002.0
2009-12-03 02:04:00,81.33,81.365,81.325,81.355,413800000.0
2009-12-03 02:05:00,81.36,81.375,81.345,81.375,241400000.0
2009-12-03 02:06:00,81.375,81.375,81.335,81.36,509500000.0
2009-12-03 02:07:00,81.36,81.375,81.325,81.325,384200000.0
2009-12-03 02:08:00,81.33,81.38,81.325,81.355,438400000.0
2009-12-03 02:09:00,81.355,81.375,81.35,81.36,374199999.0
2009-12-03 02:10:00,81.365,81.37,81.33,81.33,288200000.0
2009-12-03 02:11:00,81.33,81.34,81.32,81.325,147200000.0
2009-12-03 02:12:00,81.325,81.4,81.325,81.4,304800000.0
2009-12-03 02:13:00,81.395,81.425,81.39,81.4,342800000.0
2009-12-03 02:14:00,81.42,81.42,81.375,81.38,331200000.0
2009-12-03 02:15:00,81.38,81.395,81.375,81.39,264800000.0
2009-12-03 02:16:00,81.39,81.405,81.385,81.4,97200000.0
2009-12-03 02:17:00,81.4,81.42,81.375,81.405,524000000.0
2009-12-03 02:18:00,81.4,81.4,81.35,81.365,460800000.0
2009-12-03 02:19:00,81.37,81.39,81.345,81.375,446000000.0
2009-12-03 02:20:00,81.37,81.385,81.325,81.33,346100000.0
2009-12-03 02:21:00,81.33,81.35,81.33,81.345,314400001.0
2009-12-03 02:22:00,81.35,81.41,81.35,81.4,292400000.0
2009-12-03 02:23:00,81.4,81.415,81.39,81.415,323700000.0
2009-12-03 02:24:00,81.42,81.44,81.4,81.405,482700000.0
2009-12-03 02:25:00,81.405,81.435,81.4,81.43,504700001.0
2009-12-03 02:26:00,81.43,81.43,81.39,81.39,135600000.0
2009-12-03 02:27:00,81.39,81.39,81.335,81.34,266200000.0
2009-12-03 02:28:00,81.34,81.37,81.34,81.355,551399998.0
2009-12-03 02:29:00,81.34,81.405,81.335,81.385,252400000.0
2009-12-03 02:30:00,81.385,81.455,81.32,81.375,334000000.0
2009-12-03 02:31:00,81.39,81.395,81.265,81.27,334100000.0
2009-12-03 02:32:00,81.27,81.285,81.27,81.285,443200000.0
2009-12-03 02:33:00,81.285,81.325,81.285,81.315,183000000.0
2009-12-03 02:34:00,81.315,81.355,81.315,81.355,386199999.0
2009-12-03 02:35:00,81.36,81.4,81.36,81.385,274600000.0
2009-12-03 02:36:00,81.38,81.395,81.355,81.38,290700000.0
2009-12-03 02:37:00,81.38,81.38,81.32,81.32,346899999.0
2009-12-03 02:38:00,81.32,81.36,81.32,81.355,196000000.0
2009-12-03 02:39:00,81.355,81.365,81.335,81.335,192800000.0
2009-12-03 02:40:00,81.335,81.365,81.335,81.365,209600000.0
2009-12-03 02:41:00,81.365,81.405,81.365,81.4,147200000.0
2009-12-03 02:42:00,81.4,81.4,81.39,81.39,63200000.0
2009-12-03 02:43:00,81.39,81.405,81.38,81.38,89800000.0
2009-12-03 02:44:00,81.38,81.425,81.38,81.425,189000000.0
2009-12-03 02:45:00,81.415,81.44,81.41,81.43,335200000.0
2009-12-03 02:46:00,81.435,81.45,81.435,81.445,102400000.0
2009-12-03 02:47:00,81.445,81.46,81.435,81.435,226400000.0
2009-12-03 02:48:00,81.435,81.46,81.43,81.455,107800000.0
2009-12-03 02:49:00,81.455,81.46,81.43,81.44,362800000.0
2009-12-03 02:50:00,81.44,81.455,81.43,81.45,402699999.0
2009-12-03 02:51:00,81.45,81.45,81.435,81.435,276999999.0
2009-12-03 02:52:00,81.435,81.455,81.42,81.45,159800000.0
2009-12-03 02:53:00,81.455,81.47,81.45,81.455,518400000.0
2009-12-03 02:54:00,81.46,81.52,81.45,81.52,369000000.0
2009-12-03 02:55:00,81.535,81.555,81.49,81.535,952800000.0
2009-12-03 02:56:00,81.54,81.56,81.525,81.535,327699999.0
2009-12-03 02:57:00,81.53,81.54,81.52,81.52,248600000.0
2009-12-03 02:58:00,81.51,81.52,81.465,81.465,658100000.0
2009-12-03 02:59:00,81.465,81.465,81.44,81.44,533900000.0
2009-12-03 03:00:00,81.44,81.48,81.44,81.465,308300000.0
2009-12-03 03:01:00,81.465,81.47,81.46,81.46,448000000.0
2009-12-03 03:02:00,81.46,81.485,81.46,81.46,323800000.0
2009-12-03 03:03:00,81.465,81.475,81.44,81.45,280700000.0
2009-12-03 03:04:00,81.445,81.455,81.44,81.44,350200000.0
2009-12-03 03:05:00,81.44,81.445,81.42,81.43,371300000.0
2009-12-03 03:06:00,81.425,81.45,81.425,81.43,340300000.0
2009-12-03 03:07:00,81.43,81.435,81.4,81.4,661200000.0
2009-12-03 03:08:00,81.4,81.41,81.375,81.375,551100000.0
2009-12-03 03:09:00,81.38,81.395,81.375,81.38,306900000.0
2009-12-03 03:10:00,81.385,81.395,81.37,81.38,237000000.0
2009-12-03 03:11:00,81.38,81.385,81.375,81.375,52300000.0
2009-12-03 03:12:00,81.375,81.38,81.345,81.345,201500000.0
2009-12-03 03:13:00,81.345,81.35,81.33,81.34,359900000.0
2009-12-03 03:14:00,81.34,81.345,81.325,81.33,244900000.0
2009-12-03 03:15:00,81.325,81.345,81.32,81.34,315400000.0
2009-12-03 03:16:00,81.34,81.385,81.335,81.345,537000000.0
2009-12-03 03:17:00,81.345,81.39,81.345,81.39,199500000.0
2009-12-03 03:18:00,81.39,81.42,81.385,81.405,191700000.0
2009-12-03 03:19:00,81.41,81.415,81.395,81.41,200600000.0
2009-12-03 03:20:00,81.41,81.43,81.41,81.415,106400000.0
2009-12-03 03:21:00,81.415,81.415,81.385,81.385,190399999.0
2009-12-03 03:22:00,81.385,81.395,81.365,81.39,347200000.0
2009-12-03 03:23:00,81.39,81.4,81.38,81.4,96000000.0
2009-12-03 03:24:00,81.4,81.4,81.39,81.395,97000000.0
2009-12-03 03:25:00,81.395,81.415,81.39,81.4,264400000.0
2009-12-03 03:26:00,81.4,81.435,81.395,81.435,328800000.0
2009-12-03 03:27:00,81.435,81.445,81.43,81.44,150500000.0
2009-12-03 03:28:00,81.44,81.445,81.425,81.435,126300000.0
2009-12-03 03:29:00,81.435,81.445,81.425,81.445,227000000.0
2009-12-03 03:30:00,81.44,81.49,81.435,81.49,307200000.0
2009-12-03 03:31:00,81.495,81.55,81.475,81.54,730900000.0
2009-12-03 03:32:00,81.525,81.545,81.52,81.52,366900000.0
2009-12-03 03:33:00,81.525,81.54,81.515,81.525,321000000.0
2009-12-03 03:34:00,81.53,81.535,81.52,81.52,171900000.0
2009-12-03 03:35:00,81.52,81.525,81.5,81.51,114200000.0
2009-12-03 03:36:00,81.51,81.515,81.5,81.505,136800000.0
2009-12-03 03:37:00,81.505,81.525,81.505,81.515,217600000.0
2009-12-03 03:38:00,81.535,81.535,81.49,81.49,318599998.0
2009-12-03 03:39:00,81.49,81.515,81.49,81.5,240500000.0
2009-12-03 03:40:00,81.49,81.51,81.48,81.495,143600000.0
2009-12-03 03:41:00,81.505,81.51,81.485,81.51,342400000.0
2009-12-03 03:42:00,81.5,81.515,81.485,81.485,159000000.0
2009-12-03 03:43:00,81.485,81.495,81.485,81.485,86600000.0
2009-12-03 03:44:00,81.48,81.5,81.48,81.5,331200000.0
2009-12-03 03:45:00,81.5,81.5,81.485,81.485,295200000.0
2009-12-03 03:46:00,81.485,81.505,81.48,81.49,164400000.0
2009-12-03 03:47:00,81.49,81.505,81.475,81.505,124200001.0
2009-12-03 03:48:00,81.505,81.525,81.485,81.49,415800000.0
2009-12-03 03:49:00,81.49,81.535,81.49,81.53,219200000.0
2009-12-03 03:50:00,81.53,81.54,81.515,81.525,319400000.0
2009-12-03 03:51:00,81.53,81.555,81.52,81.535,348200000.0
2009-12-03 03:52:00,81.535,81.565,81.53,81.565,253000000.0
2009-12-03 03:53:00,81.57,81.58,81.535,81.545,516800000.0
2009-12-03 03:54:00,81.545,81.545,81.525,81.53,184000000.0
2009-12-03 03:55:00,81.535,81.615,81.535,81.615,258800000.0
2009-12-03 03:56:00,81.615,81.615,81.585,81.61,585099999.0
2009-12-03 03:57:00,81.61,81.625,81.6,81.62,335600000.0
2009-12-03 03:58:00,81.62,81.62,81.595,81.615,446600000.0
2009-12-03 03:59:00,81.62,81.62,81.585,81.585,193200000.0
2009-12-03 04:00:00,81.585,81.585,81.57,81.575,319500000.0
2009-12-03 04:01:00,81.58,81.58,81.545,81.565,419600000.0
2009-12-03 04:02:00,81.565,81.57,81.535,81.535,261200001.0
2009-12-03 04:03:00,81.535,81.55,81.51,81.55,332100000.0
2009-12-03 04:04:00,81.555,81.555,81.525,81.53,463499999.0
2009-12-03 04:05:00,81.53,81.53,81.52,81.525,94200000.0
2009-12-03 04:06:00,81.525,81.525,81.52,81.52,26400000.0
2009-12-03 04:07:00,81.52,81.525,81.515,81.52,66700000.0
2009-12-03 04:08:00,81.515,81.52,81.47,81.47,465899999.0
2009-12-03 04:09:00,81.475,81.485,81.46,81.475,359700000.0
2009-12-03 04:10:00,81.475,81.485,81.445,81.48,558700000.0
2009-12-03 04:11:00,81.48,81.495,81.48,81.495,299400000.0
2009-12-03 04:12:00,81.495,81.51,81.485,81.5,286600000.0
2009-12-03 04:13:00,81.5,81.51,81.5,81.5,141800000.0
2009-12-03 04:14:00,81.505,81.535,81.505,81.52,209200000.0
2009-12-03 04:15:00,81.52,81.54,81.515,81.535,162400000.0
2009-12-03 04:16:00,81.545,81.555,81.53,81.555,328400000.0
2009-12-03 04:17:00,81.555,81.56,81.545,81.55,428500000.0
2009-12-03 04:18:00,81.55,81.56,81.54,81.54,124400000.0
2009-12-03 04:19:00,81.54,81.545,81.54,81.54,147600000.0
2009-12-03 04:20:00,81.54,81.555,81.54,81.545,160000000.0
2009-12-03 04:21:00,81.545,81.56,81.525,81.53,276000000.0
2009-12-03 04:22:00,81.525,81.53,81.51,81.51,284000000.0
2009-12-03 04:23:00,81.515,81.54,81.51,81.535,228100000.0
2009-12-03 04:24:00,81.535,81.545,81.525,81.53,78400000.0
2009-12-03 04:25:00,81.535,81.535,81.52,81.53,115600000.0
2009-12-03 04:26:00,81.53,81.555,81.53,81.545,170500000.0
2009-12-03 04:27:00,81.55,81.575,81.545,81.575,133400000.0
2009-12-03 04:28:00,81.57,81.57,81.555,81.565,476799999.0
2009-12-03 04:29:00,81.565,81.57,81.565,81.57,32800000.0
2009-12-03 04:30:00,81.57,81.575,81.565,81.57,186400000.0
2009-12-03 04:31:00,81.57,81.6,81.57,81.595,128000000.0
2009-12-03 04:32:00,81.6,81.6,81.565,81.58,183199999.0
2009-12-03 04:33:00,81.58,81.595,81.575,81.575,325400000.0
2009-12-03 04:34:00,81.575,81.58,81.565,81.57,246600000.0
2009-12-03 04:35:00,81.57,81.585,81.57,81.58,210400000.0
2009-12-03 04:36:00,81.575,81.585,81.575,81.58,33600000.0
2009-12-03 04:37:00,81.58,81.59,81.575,81.58,259200000.0
2009-12-03 04:38:00,81.58,81.595,81.575,81.595,111900000.0
2009-12-03 04:39:00,81.595,81.595,81.575,81.575,96600000.0
2009-12-03 04:40:00,81.57,81.58,81.565,81.57,131200000.0
2009-12-03 04:41:00,81.575,81.58,81.57,81.57,53600000.0
2009-12-03 04:42:00,81.58,81.58,81.565,81.57,281500000.0
2009-12-03 04:43:00,81.575,81.58,81.56,81.58,261600000.0
2009-12-03 04:44:00,81.575,81.585,81.565,81.585,106000000.0
2009-12-03 04:45:00,81.58,81.58,81.55,81.555,258599998.0
2009-12-03 04:46:00,81.555,81.585,81.555,81.555,145500000.0
2009-12-03 04:47:00,81.555,81.575,81.555,81.575,87600000.0
2009-12-03 04:48:00,81.575,81.59,81.57,81.58,152900000.0
2009-12-03 04:49:00,81.58,81.605,81.58,81.605,135400000.0
2009-12-03 04:50:00,81.605,81.62,81.6,81.615,128100000.0
2009-12-03 04:51:00,81.615,81.635,81.6,81.635,154800000.0
2009-12-03 04:52:00,81.635,81.65,81.63,81.645,209800000.0
2009-12-03 04:53:00,81.64,81.675,81.64,81.665,304000000.0
2009-12-03 04:54:00,81.665,81.68,81.66,81.665,133600000.0
2009-12-03 04:55:00,81.665,81.675,81.66,81.665,96000000.0
2009-12-03 04:56:00,81.665,81.67,81.655,81.655,51800000.0
2009-12-03 04:57:00,81.655,81.655,81.645,81.645,48200000.0
2009-12-03 04:58:00,81.64,81.655,81.635,81.645,228000000.0
2009-12-03 04:59:00,81.645,81.65,81.645,81.645,54200000.0
2009-12-03 05:00:00,81.645,81.66,81.645,81.66,100800000.0
2009-12-03 05:01:00,81.655,81.695,81.655,81.69,239800000.0
2009-12-03 05:02:00,81.69,81.705,81.685,81.705,176100000.0
2009-12-03 05:03:00,81.705,81.715,81.69,81.715,203100000.0
2009-12-03 05:04:00,81.71,81.715,81.695,81.71,124800000.0
2009-12-03 05:05:00,81.7,81.725,81.7,81.715,194000000.0
2009-12-03 05:06:00,81.725,81.725,81.695,81.695,183900000.0
2009-12-03 05:07:00,81.7,81.705,81.685,81.7,169100000.0
2009-12-03 05:08:00,81.7,81.71,81.675,81.695,252399999.0
2009-12-03 05:09:00,81.695,81.705,81.685,81.7,238900000.0
2009-12-03 05:10:00,81.7,81.73,81.69,81.73,239800000.0
2009-12-03 05:11:00,81.735,81.755,81.695,81.7,532700000.0
2009-12-03 05:12:00,81.7,81.715,81.7,81.71,372400000.0
2009-12-03 05:13:00,81.71,81.725,81.69,81.695,314500000.0
2009-12-03 05:14:00,81.695,81.695,81.675,81.675,281700001.0
2009-12-03 05:15:00,81.675,81.705,81.675,81.69,214400000.0
2009-12-03 05:16:00,81.69,81.71,81.69,81.71,333000000.0
2009-12-03 05:17:00,81.705,81.72,81.705,81.71,218399999.0
2009-12-03 05:18:00,81.71,81.71,81.695,81.7,185900000.0
2009-12-03 05:19:00,81.7,81.71,81.7,81.71,45600000.0
2009-12-03 05:20:00,81.71,81.715,81.705,81.71,135400000.0
2009-12-03 05:21:00,81.715,81.73,81.705,81.705,413700001.0
2009-12-03 05:22:00,81.715,81.725,81.705,81.72,151200000.0
2009-12-03 05:23:00,81.72,81.735,81.71,81.73,131500000.0
2009-12-03 05:24:00,81.725,81.755,81.725,81.75,187100000.0
2009-12-03 05:25:00,81.75,81.785,81.75,81.785,478500000.0
2009-12-03 05:26:00,81.785,81.785,81.775,81.785,136100000.0
2009-12-03 05:27:00,81.785,81.82,81.785,81.805,282300000.0
2009-12-03 05:28:00,81.805,81.815,81.775,81.775,242600000.0
2009-12-03 05:29:00,81.775,81.78,81.74,81.745,145800000.0
2009-12-03 05:30:00,81.75,81.77,81.75,81.77,190400000.0
2009-12-03 05:31:00,81.77,81.795,81.77,81.775,227200000.0
2009-12-03 05:32:00,81.78,81.785,81.78,81.78,64000000.0
2009-12-03 05:33:00,81.785,81.795,81.745,81.75,128600000.0
2009-12-03 05:34:00,81.745,81.75,81.735,81.735,128000000.0
2009-12-03 05:35:00,81.735,81.755,81.735,81.745,158800000.0
2009-12-03 05:36:00,81.745,81.745,81.725,81.725,319600000.0
2009-12-03 05:37:00,81.725,81.73,81.69,81.695,383600000.0
2009-12-03 05:38:00,81.695,81.695,81.675,81.675,276000000.0
2009-12-03 05:39:00,81.675,81.675,81.645,81.645,474600000.0
2009-12-03 05:40:00,81.65,81.66,81.645,81.655,409600000.0
2009-12-03 05:41:00,81.655,81.685,81.65,81.675,56600000.0
2009-12-03 05:42:00,81.675,81.675,81.675,81.675,15200000.0
2009-12-03 05:43:00,81.675,81.685,81.67,81.67,167100000.0
2009-12-03 05:44:00,81.67,81.685,81.66,81.66,121600000.0
2009-12-03 05:45:00,81.67,81.68,81.66,81.675,104000000.0
2009-12-03 05:46:00,81.675,81.68,81.67,81.67,125600000.0
2009-12-03 05:47:00,81.675,81.675,81.645,81.645,275500000.0
2009-12-03 05:48:00,81.645,81.66,81.645,81.65,53200000.0
2009-12-03 05:49:00,81.65,81.66,81.65,81.65,132800000.0
2009-12-03 05:50:00,81.65,81.67,81.65,81.67,48800000.0
2009-12-03 05:51:00,81.67,81.7,81.67,81.695,145600000.0
2009-12-03 05:52:00,81.69,81.705,81.69,81.705,489200000.0
2009-12-03 05:53:00,81.705,81.715,81.685,81.685,229600000.0
2009-12-03 05:54:00,81.685,81.685,81.675,81.68,67300000.0
2009-12-03 05:55:00,81.68,81.68,81.665,81.67,193600000.0
2009-12-03 05:56:00,81.665,81.695,81.665,81.685,310200000.0
2009-12-03 05:57:00,81.685,81.69,81.68,81.685,60000000.0
2009-12-03 05:58:00,81.68,81.685,81.675,81.675,76000000.0
2009-12-03 05:59:00,81.675,81.7,81.675,81.7,234600000.0
2009-12-03 06:00:00,81.695,81.705,81.66,81.67,433400001.0
2009-12-03 06:01:00,81.675,81.695,81.67,81.69,345499999.0
2009-12-03 06:02:00,81.685,81.695,81.68,81.685,189600000.0
2009-12-03 06:03:00,81.685,81.685,81.675,81.675,34400000.0
2009-12-03 06:04:00,81.67,81.68,81.665,81.675,259700000.0
2009-12-03 06:05:00,81.675,81.675,81.66,81.66,145799999.0
2009-12-03 06:06:00,81.66,81.66,81.65,81.65,156000000.0
2009-12-03 06:07:00,81.65,81.65,81.625,81.625,256800000.0
2009-12-03 06:08:00,81.625,81.625,81.545,81.56,436600000.0
2009-12-03 06:09:00,81.555,81.585,81.55,81.575,232000000.0
2009-12-03 06:10:00,81.575,81.585,81.565,81.565,371300000.0
2009-12-03 06:11:00,81.565,81.585,81.55,81.57,155000000.0
2009-12-03 06:12:00,81.565,81.585,81.565,81.575,143500000.0
2009-12-03 06:13:00,81.575,81.58,81.545,81.545,390899999.0
2009-12-03 06:14:00,81.545,81.545,81.5,81.5,631399999.0
2009-12-03 06:15:00,81.505,81.505,81.485,81.495,397300001.0
2009-12-03 06:16:00,81.49,81.525,81.485,81.515,275199999.0
2009-12-03 06:17:00,81.515,81.515,81.485,81.49,286900000.0
2009-12-03 06:18:00,81.485,81.49,81.465,81.48,524099998.0
2009-12-03 06:19:00,81.48,81.48,81.47,81.475,168200000.0
2009-12-03 06:20:00,81.47,81.485,81.47,81.47,306100000.0
2009-12-03 06:21:00,81.475,81.51,81.475,81.505,199400000.0
2009-12-03 06:22:00,81.505,81.515,81.5,81.505,144000000.0
2009-12-03 06:23:00,81.5,81.515,81.5,81.51,44800000.0
2009-12-03 06:24:00,81.5,81.5,81.485,81.5,102600000.0
2009-12-03 06:25:00,81.5,81.505,81.5,81.5,121600000.0
2009-12-03 06:26:00,81.5,81.515,81.5,81.51,128800000.0
2009-12-03 06:27:00,81.505,81.51,81.5,81.51,133600000.0
2009-12-03 06:28:00,81.51,81.51,81.5,81.5,157700000.0
2009-12-03 06:29:00,81.5,81.505,81.485,81.505,153400000.0
2009-12-03 06:30:00,81.505,81.515,81.505,81.505,165800000.0
2009-12-03 06:31:00,81.51,81.53,81.505,81.51,243400000.0
2009-12-03 06:32:00,81.51,81.515,81.5,81.51,28900000.0
2009-12-03 06:33:00,81.51,81.545,81.51,81.54,92600000.0
2009-12-03 06:34:00,81.54,81.575,81.54,81.575,159600000.0
2009-12-03 06:35:00,81.575,81.575,81.555,81.575,135800000.0
2009-12-03 06:36:00,81.57,81.575,81.555,81.555,41600000.0
2009-12-03 06:37:00,81.555,81.57,81.555,81.555,243700000.0
2009-12-03 06:38:00,81.56,81.585,81.56,81.58,268200001.0
2009-12-03 06:39:00,81.57,81.57,81.56,81.57,92400000.0
2009-12-03 06:40:00,81.57,81.57,81.57,81.57,9600000.0
2009-12-03 06:41:00,81.57,81.575,81.565,81.565,74400000.0
2009-12-03 06:42:00,81.565,81.58,81.56,81.575,236000000.0
2009-12-03 06:43:00,81.575,81.58,81.555,81.555,331200000.0
2009-12-03 06:44:00,81.555,81.555,81.55,81.55,64000000.0
2009-12-03 06:45:00,81.55,81.55,81.535,81.535,102400000.0
2009-12-03 06:46:00,81.535,81.55,81.535,81.55,240500000.0
2009-12-03 06:47:00,81.55,81.57,81.55,81.57,130600000.0
2009-12-03 06:48:00,81.575,81.575,81.54,81.555,160400000.0
2009-12-03 06:49:00,81.555,81.58,81.54,81.58,391199998.0
2009-12-03 06:50:00,81.575,81.575,81.555,81.555,204000000.0
2009-12-03 06:51:00,81.555,81.6,81.555,81.595,393300000.0
2009-12-03 06:52:00,81.605,81.605,81.585,81.6,321100000.0
2009-12-03 06:53:00,81.6,81.6,81.585,81.595,181800000.0
2009-12-03 06:54:00,81.59,81.595,81.58,81.58,113600000.0
2009-12-03 06:55:00,81.58,81.6,81.57,81.585,187600000.0
2009-12-03 06:56:00,81.585,81.59,81.58,81.58,319400000.0
2009-12-03 06:57:00,81.58,81.58,81.52,81.53,266300000.0
2009-12-03 06:58:00,81.525,81.53,81.515,81.52,130400000.0
2009-12-03 06:59:00,81.525,81.525,81.51,81.515,213599999.0
2009-12-03 07:00:00,81.51,81.515,81.495,81.5,342500000.0
2009-12-03 07:01:00,81.51,81.53,81.51,81.515,157600000.0
2009-12-03 07:02:00,81.515,81.515,81.49,81.495,247600000.0
2009-12-03 07:03:00,81.495,81.495,81.47,81.48,244000000.0
2009-12-03 07:04:00,81.48,81.5,81.48,81.495,275600000.0
2009-12-03 07:05:00,81.495,81.5,81.495,81.5,152800000.0
2009-12-03 07:06:00,81.5,81.51,81.495,81.5,352800000.0
2009-12-03 07:07:00,81.5,81.505,81.49,81.5,246800000.0
2009-12-03 07:08:00,81.5,81.505,81.5,81.5,88900000.0
2009-12-03 07:09:00,81.5,81.52,81.495,81.52,204100000.0
2009-12-03 07:10:00,81.52,81.52,81.51,81.51,239300000.0
2009-12-03 07:11:00,81.51,81.51,81.485,81.49,203000000.0
2009-12-03 07:12:00,81.49,81.495,81.47,81.48,136200000.0
2009-12-03 07:13:00,81.48,81.49,81.48,81.49,58800000.0
2009-12-03 07:14:00,81.5,81.5,81.485,81.485,148800000.0
2009-12-03 07:15:00,81.485,81.49,81.485,81.49,150400000.0
2009-12-03 07:16:00,81.49,81.5,81.49,81.495,58600000.0
2009-12-03 07:17:00,81.49,81.5,81.49,81.5,100600000.0
2009-12-03 07:18:00,81.5,81.5,81.5,81.5,64800000.0
2009-12-03 07:19:00,81.5,81.515,81.495,81.505,213400000.0
2009-12-03 07:20:00,81.505,81.505,81.5,81.5,47400000.0
2009-12-03 07:21:00,81.505,81.515,81.5,81.505,136100000.0
2009-12-03 07:22:00,81.505,81.51,81.495,81.495,58600000.0
2009-12-03 07:23:00,81.5,81.5,81.485,81.485,113200000.0
2009-12-03 07:24:00,81.485,81.495,81.485,81.485,71200000.0
2009-12-03 07:25:00,81.485,81.49,81.485,81.485,76000000.0
2009-12-03 07:26:00,81.485,81.49,81.475,81.485,186000000.0
2009-12-03 07:27:00,81.485,81.485,81.48,81.485,96400000.0
2009-12-03 07:28:00,81.49,81.505,81.49,81.495,346600000.0
2009-12-03 07:29:00,81.495,81.505,81.48,81.485,303100000.0
2009-12-03 07:30:00,81.49,81.49,81.475,81.475,168300000.0
2009-12-03 07:31:00,81.475,81.485,81.475,81.485,244000000.0
2009-12-03 07:32:00,81.485,81.485,81.475,81.485,284000000.0
2009-12-03 07:33:00,81.485,81.485,81.47,81.47,144900000.0
2009-12-03 07:34:00,81.47,81.475,81.465,81.47,122400000.0
2009-12-03 07:35:00,81.47,81.475,81.455,81.455,188200000.0
2009-12-03 07:36:00,81.455,81.465,81.43,81.435,460000000.0
2009-12-03 07:37:00,81.43,81.45,81.425,81.425,120000000.0
2009-12-03 07:38:00,81.435,81.435,81.405,81.425,250500000.0
2009-12-03 07:39:00,81.43,81.465,81.42,81.445,412100000.0
2009-12-03 07:40:00,81.445,81.49,81.435,81.48,434600000.0
2009-12-03 07:41:00,81.48,81.48,81.47,81.48,325800000.0
2009-12-03 07:42:00,81.48,81.505,81.48,81.495,375200000.0
2009-12-03 07:43:00,81.5,81.525,81.495,81.51,563400000.0
2009-12-03 07:44:00,81.505,81.515,81.5,81.515,521500001.0
2009-12-03 07:45:00,81.52,81.54,81.495,81.54,500000000.0
2009-12-03 07:46:00,81.54,81.57,81.535,81.565,217600000.0
2009-12-03 07:47:00,81.56,81.575,81.55,81.575,155200000.0
2009-12-03 07:48:00,81.575,81.575,81.56,81.56,155200000.0
2009-12-03 07:49:00,81.56,81.57,81.555,81.56,92000000.0
2009-12-03 07:50:00,81.56,81.56,81.545,81.55,253600000.0
2009-12-03 07:51:00,81.55,81.56,81.55,81.56,110400000.0
2009-12-03 07:52:00,81.56,81.57,81.54,81.545,303200000.0
2009-12-03 07:53:00,81.545,81.555,81.54,81.54,85600000.0
2009-12-03 07:54:00,81.54,81.54,81.53,81.535,298400000.0
2009-12-03 07:55:00,81.535,81.545,81.53,81.545,341800000.0
2009-12-03 07:56:00,81.55,81.55,81.545,81.545,50400000.0
2009-12-03 07:57:00,81.545,81.55,81.535,81.54,150400000.0
2009-12-03 07:58:00,81.54,81.55,81.53,81.55,104000000.0
2009-12-03 07:59:00,81.55,81.56,81.53,81.53,269600000.0
2009-12-03 08:00:00,81.535,81.56,81.53,81.555,273200000.0
2009-12-03 08:01:00,81.555,81.555,81.51,81.525,247200000.0
2009-12-03 08:02:00,81.53,81.535,81.52,81.53,109000000.0
2009-12-03 08:03:00,81.535,81.535,81.52,81.525,91600000.0
2009-12-03 08:04:00,81.52,81.535,81.505,81.525,169000000.0
2009-12-03 08:05:00,81.525,81.525,81.505,81.51,254700000.0
2009-12-03 08:06:00,81.5,81.53,81.495,81.53,310300000.0
2009-12-03 08:07:00,81.535,81.535,81.51,81.535,321600000.0
2009-12-03 08:08:00,81.54,81.55,81.53,81.55,197800000.0
2009-12-03 08:09:00,81.55,81.55,81.48,81.485,407499999.0
2009-12-03 08:10:00,81.485,81.525,81.475,81.525,326900000.0
2009-12-03 08:11:00,81.515,81.53,81.5,81.5,407100000.0
2009-12-03 08:12:00,81.5,81.515,81.5,81.505,89000000.0
2009-12-03 08:13:00,81.505,81.51,81.5,81.505,73400000.0
2009-12-03 08:14:00,81.505,81.525,81.5,81.52,252900000.0
2009-12-03 08:15:00,81.52,81.52,81.5,81.505,267099999.0
2009-12-03 08:16:00,81.505,81.505,81.505,81.505,46000000.0
2009-12-03 08:17:00,81.505,81.515,81.505,81.51,48000000.0
2009-12-03 08:18:00,81.505,81.525,81.505,81.52,398000000.0
2009-12-03 08:19:00,81.52,81.55,81.515,81.545,323499999.0
2009-12-03 08:20:00,81.55,81.55,81.54,81.54,45600000.0
2009-12-03 08:21:00,81.535,81.535,81.53,81.53,59200000.0
2009-12-03 08:22:00,81.545,81.58,81.545,81.575,153600000.0
2009-12-03 08:23:00,81.575,81.585,81.565,81.585,232000000.0
2009-12-03 08:24:00,81.585,81.59,81.575,81.585,249200001.0
2009-12-03 08:25:00,81.585,81.59,81.57,81.59,256800000.0
2009-12-03 08:26:00,81.59,81.65,81.59,81.645,407800000.0
2009-12-03 08:27:00,81.645,81.665,81.64,81.65,281600000.0
2009-12-03 08:28:00,81.65,81.675,81.645,81.675,196199999.0
2009-12-03 08:29:00,81.675,81.68,81.655,81.665,449800000.0
2009-12-03 08:30:00,81.665,81.665,81.59,81.595,509400000.0
2009-12-03 08:31:00,81.59,81.6,81.58,81.59,186300000.0
2009-12-03 08:32:00,81.59,81.59,81.575,81.585,337800000.0
2009-12-03 08:33:00,81.585,81.61,81.58,81.6,399400000.0
2009-12-03 08:34:00,81.605,81.605,81.595,81.6,70400000.0
2009-12-03 08:35:00,81.6,81.6,81.585,81.585,151700000.0
2009-12-03 08:36:00,81.585,81.595,81.58,81.585,296800000.0
2009-12-03 08:37:00,81.59,81.605,81.58,81.59,210000000.0
2009-12-03 08:38:00,81.585,81.59,81.575,81.585,124800000.0
2009-12-03 08:39:00,81.58,81.58,81.56,81.57,393700000.0
2009-12-03 08:40:00,81.57,81.58,81.56,81.58,218400000.0
2009-12-03 08:41:00,81.585,81.6,81.57,81.58,343599999.0
2009-12-03 08:42:00,81.58,81.585,81.565,81.58,305800000.0
2009-12-03 08:43:00,81.58,81.61,81.57,81.595,320300000.0
2009-12-03 08:44:00,81.605,81.63,81.595,81.62,147700000.0
2009-12-03 08:45:00,81.625,81.625,81.6,81.61,183800000.0
2009-12-03 08:46:00,81.62,81.645,81.62,81.64,190500000.0
2009-12-03 08:47:00,81.64,81.64,81.62,81.64,170000000.0
2009-12-03 08:48:00,81.64,81.64,81.605,81.62,243200000.0
2009-12-03 08:49:00,81.62,81.62,81.585,81.6,306400000.0
2009-12-03 08:50:00,81.6,81.63,81.59,81.59,510100000.0
2009-12-03 08:51:00,81.6,81.605,81.59,81.605,63200000.0
2009-12-03 08:52:00,81.605,81.635,81.6,81.62,274200000.0
2009-12-03 08:53:00,81.62,81.65,81.605,81.635,306400000.0
2009-12-03 08:54:00,81.635,81.635,81.59,81.625,451300000.0
2009-12-03 08:55:00,81.625,81.67,81.625,81.665,146800000.0
2009-12-03 08:56:00,81.665,81.685,81.66,81.675,581399999.0
2009-12-03 08:57:00,81.675,81.68,81.64,81.64,347800000.0
2009-12-03 08:58:00,81.64,81.64,81.6,81.605,449800000.0
2009-12-03 08:59:00,81.605,81.605,81.57,81.585,502599999.0
2009-12-03 09:00:00,81.585,81.63,81.55,81.565,568300000.0
2009-12-03 09:01:00,81.565,81.6,81.555,81.585,666000001.0
2009-12-03 09:02:00,81.585,81.725,81.585,81.695,596499998.0
2009-12-03 09:03:00,81.695,81.75,81.685,81.715,731500001.0
2009-12-03 09:04:00,81.715,81.725,81.69,81.69,368600000.0
2009-12-03 09:05:00,81.695,81.75,81.68,81.73,643300000.0
2009-12-03 09:06:00,81.73,81.73,81.715,81.73,194700001.0
2009-12-03 09:07:00,81.725,81.745,81.71,81.715,446800000.0
2009-12-03 09:08:00,81.71,81.73,81.71,81.73,184500000.0
2009-12-03 09:09:00,81.73,81.765,81.725,81.76,247600000.0
2009-12-03 09:10:00,81.765,81.785,81.71,81.71,336000000.0
2009-12-03 09:11:00,81.71,81.715,81.675,81.685,398399998.0
2009-12-03 09:12:00,81.685,81.725,81.685,81.71,686400001.0
2009-12-03 09:13:00,81.71,81.72,81.705,81.715,267600000.0
2009-12-03 09:14:00,81.715,81.785,81.71,81.78,492999999.0
2009-12-03 09:15:00,81.78,81.815,81.77,81.8,251800000.0
2009-12-03 09:16:00,81.8,81.825,81.795,81.82,519499999.0
2009-12-03 09:17:00,81.82,81.83,81.795,81.82,711199999.0
2009-12-03 09:18:00,81.82,81.825,81.78,81.8,441600000.0
2009-12-03 09:19:00,81.8,81.845,81.8,81.83,353400000.0
2009-12-03 09:20:00,81.83,81.845,81.8,81.805,549900000.0
2009-12-03 09:21:00,81.81,81.845,81.805,81.815,714000001.0
2009-12-03 09:22:00,81.81,81.835,81.81,81.825,714600000.0
2009-12-03 09:23:00,81.825,81.84,81.79,81.81,634600000.0
2009-12-03 09:24:00,81.805,81.835,81.79,81.82,553999999.0
2009-12-03 09:25:00,81.82,81.825,81.8,81.8,781299999.0
2009-12-03 09:26:00,81.8,81.815,81.79,81.815,837000001.0
2009-12-03 09:27:00,81.805,81.835,81.78,81.785,546100001.0
2009-12-03 09:28:00,81.785,81.8,81.775,81.775,347900000.0
2009-12-03 09:29:00,81.775,81.83,81.76,81.815,568900000.0
2009-12-03 09:30:00,81.815,81.825,81.78,81.795,384200001.0
2009-12-03 09:31:00,81.785,81.83,81.775,81.815,482900002.0
2009-12-03 09:32:00,81.815,81.815,81.76,81.785,461300000.0
2009-12-03 09:33:00,81.78,81.79,81.76,81.765,544999999.0
2009-12-03 09:34:00,81.765,81.79,81.755,81.775,245600000.0
2009-12-03 09:35:00,81.775,81.81,81.775,81.8,768599999.0
2009-12-03 09:36:00,81.8,81.825,81.785,81.785,310200000.0
2009-12-03 09:37:00,81.785,81.785,81.755,81.755,452700000.0
2009-12-03 09:38:00,81.755,81.77,81.755,81.77,574999999.0
2009-12-03 09:39:00,81.77,81.785,81.77,81.78,234700000.0
2009-12-03 09:40:00,81.78,81.785,81.765,81.785,357200000.0
2009-12-03 09:41:00,81.785,81.795,81.775,81.785,478700000.0
2009-12-03 09:42:00,81.79,81.79,81.775,81.775,547100000.0
2009-12-03 09:43:00,81.775,81.785,81.755,81.765,454500004.0
2009-12-03 09:44:00,81.77,81.78,81.755,81.755,249100000.0
2009-12-03 09:45:00,81.755,81.76,81.745,81.75,175200000.0
2009-12-03 09:46:00,81.75,81.765,81.745,81.76,334900000.0
2009-12-03 09:47:00,81.76,81.77,81.755,81.76,176600000.0
2009-12-03 09:48:00,81.765,81.78,81.76,81.765,347899996.0
2009-12-03 09:49:00,81.765,81.775,81.765,81.775,312300000.0
2009-12-03 09:50:00,81.775,81.775,81.76,81.765,276800000.0
2009-12-03 09:51:00,81.775,81.785,81.77,81.78,164500000.0
2009-12-03 09:52:00,81.78,81.8,81.78,81.79,191000000.0
2009-12-03 09:53:00,81.79,81.79,81.775,81.785,266600001.0
2009-12-03 09:54:00,81.78,81.78,81.74,81.745,202400000.0
2009-12-03 09:55:00,81.745,81.76,81.735,81.735,241400000.0
2009-12-03 09:56:00,81.735,81.76,81.73,81.76,458299999.0
2009-12-03 09:57:00,81.76,81.76,81.705,81.71,329700000.0
2009-12-03 09:58:00,81.71,81.71,81.695,81.695,571100000.0
2009-12-03 09:59:00,81.695,81.7,81.69,81.695,119400000.0
2009-12-03 10:00:00,81.69,81.695,81.645,81.655,541600003.0
2009-12-03 10:01:00,81.655,81.69,81.645,81.66,652700000.0
2009-12-03 10:02:00,81.655,81.68,81.64,81.68,401600000.0
2009-12-03 10:03:00,81.685,81.685,81.67,81.685,394900000.0
2009-12-03 10:04:00,81.68,81.68,81.62,81.63,581100002.0
2009-12-03 10:05:00,81.63,81.675,81.625,81.67,209600000.0
2009-12-03 10:06:00,81.67,81.67,81.655,81.66,399500001.0
2009-12-03 10:07:00,81.655,81.665,81.58,81.585,514099998.0
2009-12-03 10:08:00,81.585,81.61,81.565,81.61,267500001.0
2009-12-03 10:09:00,81.61,81.62,81.575,81.59,486200000.0
2009-12-03 10:10:00,81.59,81.595,81.565,81.575,483000001.0
2009-12-03 10:11:00,81.575,81.6,81.57,81.595,324500000.0
2009-12-03 10:12:00,81.595,81.62,81.59,81.62,479500000.0
2009-12-03 10:13:00,81.62,81.62,81.555,81.56,488500000.0
2009-12-03 10:14:00,81.555,81.645,81.555,81.61,309899999.0
2009-12-03 10:15:00,81.61,81.615,81.58,81.6,206100000.0
2009-12-03 10:16:00,81.605,81.645,81.6,81.625,607000000.0
2009-12-03 10:17:00,81.625,81.635,81.57,81.615,430800000.0
2009-12-03 10:18:00,81.61,81.63,81.6,81.63,176200000.0
2009-12-03 10:19:00,81.635,81.64,81.585,81.585,398699999.0
2009-12-03 10:20:00,81.59,81.595,81.555,81.575,303900002.0
2009-12-03 10:21:00,81.585,81.595,81.575,81.58,321900000.0
2009-12-03 10:22:00,81.58,81.63,81.58,81.615,305999999.0
2009-12-03 10:23:00,81.615,81.62,81.595,81.61,211900000.0
2009-12-03 10:24:00,81.605,81.62,81.605,81.61,67200000.0
2009-12-03 10:25:00,81.61,81.655,81.61,81.615,401200000.0
2009-12-03 10:26:00,81.615,81.65,81.58,81.64,390400000.0
2009-12-03 10:27:00,81.64,81.68,81.64,81.675,339800000.0
2009-12-03 10:28:00,81.675,81.76,81.675,81.735,417900002.0
2009-12-03 10:29:00,81.75,81.79,81.735,81.775,501200000.0
2009-12-03 10:30:00,81.775,81.8,81.76,81.785,774900000.0
2009-12-03 10:31:00,81.79,81.79,81.76,81.765,387500000.0
2009-12-03 10:32:00,81.77,81.805,81.765,81.795,256900000.0
2009-12-03 10:33:00,81.8,81.805,81.78,81.78,564499995.0
2009-12-03 10:34:00,81.78,81.78,81.75,81.755,218200000.0
2009-12-03 10:35:00,81.75,81.775,81.745,81.775,218100000.0
2009-12-03 10:36:00,81.78,81.805,81.765,81.765,255500000.0
2009-12-03 10:37:00,81.765,81.775,81.76,81.765,130600000.0
2009-12-03 10:38:00,81.765,81.795,81.765,81.775,250800000.0
2009-12-03 10:39:00,81.775,81.795,81.765,81.77,326400000.0
2009-12-03 10:40:00,81.77,81.79,81.765,81.79,120100000.0
2009-12-03 10:41:00,81.79,81.795,81.76,81.76,137600000.0
2009-12-03 10:42:00,81.755,81.765,81.745,81.75,190400000.0
2009-12-03 10:43:00,81.75,81.765,81.715,81.74,327800000.0
2009-12-03 10:44:00,81.735,81.745,81.735,81.745,313500000.0
2009-12-03 10:45:00,81.745,81.745,81.715,81.745,357400000.0
2009-12-03 10:46:00,81.745,81.75,81.73,81.735,294400000.0
2009-12-03 10:47:00,81.73,81.77,81.725,81.755,331800000.0
2009-12-03 10:48:00,81.755,81.765,81.72,81.725,292000000.0
2009-12-03 10:49:00,81.735,81.74,81.705,81.74,385200001.0
2009-12-03 10:50:00,81.74,81.77,81.735,81.77,182600000.0
2009-12-03 10:51:00,81.775,81.78,81.765,81.77,242500000.0
2009-12-03 10:52:00,81.76,81.76,81.745,81.755,106000000.0
2009-12-03 10:53:00,81.755,81.785,81.745,81.765,399300000.0
2009-12-03 10:54:00,81.765,81.785,81.745,81.75,813100000.0
2009-12-03 10:55:00,81.75,81.78,81.745,81.78,551900000.0
2009-12-03 10:56:00,81.78,81.805,81.78,81.795,310100000.0
2009-12-03 10:57:00,81.8,81.8,81.77,81.775,199400000.0
2009-12-03 10:58:00,81.775,81.795,81.765,81.78,400100000.0
2009-12-03 10:59:00,81.78,81.83,81.78,81.83,324100000.0
2009-12-03 11:00:00,81.825,81.83,81.765,81.765,603199997.0
2009-12-03 11:01:00,81.765,81.785,81.735,81.755,644000000.0
2009-12-03 11:02:00,81.755,81.755,81.725,81.725,410100000.0
2009-12-03 11:03:00,81.725,81.725,81.665,81.675,876100001.0
2009-12-03 11:04:00,81.705,81.705,81.68,81.69,483400002.0
2009-12-03 11:05:00,81.68,81.68,81.66,81.68,526600000.0
2009-12-03 11:06:00,81.68,81.7,81.67,81.685,476699998.0
2009-12-03 11:07:00,81.685,81.7,81.675,81.7,201000001.0
2009-12-03 11:08:00,81.695,81.705,81.685,81.695,328299999.0
2009-12-03 11:09:00,81.7,81.705,81.655,81.665,482900000.0
2009-12-03 11:10:00,81.665,81.685,81.645,81.675,540200000.0
2009-12-03 11:11:00,81.675,81.685,81.655,81.68,435600000.0
2009-12-03 11:12:00,81.675,81.675,81.66,81.665,297999999.0
2009-12-03 11:13:00,81.665,81.675,81.645,81.645,386200000.0
2009-12-03 11:14:00,81.645,81.65,81.625,81.64,644200000.0
2009-12-03 11:15:00,81.635,81.635,81.605,81.635,293900000.0
2009-12-03 11:16:00,81.635,81.65,81.62,81.62,263000000.0
2009-12-03 11:17:00,81.615,81.62,81.595,81.6,183799999.0
2009-12-03 11:18:00,81.605,81.63,81.595,81.625,659099999.0
2009-12-03 11:19:00,81.625,81.655,81.615,81.65,350200000.0
2009-12-03 11:20:00,81.65,81.665,81.65,81.665,82400000.0
2009-12-03 11:21:00,81.665,81.705,81.665,81.705,167700000.0
2009-12-03 11:22:00,81.7,81.705,81.675,81.675,235100000.0
2009-12-03 11:23:00,81.68,81.685,81.67,81.68,194299999.0
2009-12-03 11:24:00,81.68,81.695,81.665,81.68,393200000.0
2009-12-03 11:25:00,81.68,81.685,81.655,81.665,313800002.0
2009-12-03 11:26:00,81.67,81.675,81.63,81.645,186900000.0
2009-12-03 11:27:00,81.645,81.645,81.61,81.62,388990000.0
2009-12-03 11:28:00,81.615,81.635,81.615,81.635,209000000.0
2009-12-03 11:29:00,81.635,81.635,81.61,81.615,552300000.0
2009-12-03 11:30:00,81.615,81.625,81.61,81.615,533960000.0
2009-12-03 11:31:00,81.615,81.63,81.61,81.625,304449999.0
2009-12-03 11:32:00,81.62,81.635,81.615,81.63,291200000.0
2009-12-03 11:33:00,81.625,81.645,81.625,81.625,246400001.0
2009-12-03 11:34:00,81.62,81.645,81.615,81.63,363400001.0
2009-12-03 11:35:00,81.63,81.65,81.625,81.63,545400000.0
2009-12-03 11:36:00,81.63,81.63,81.61,81.61,374499998.0
2009-12-03 11:37:00,81.61,81.61,81.545,81.555,822999998.0
2009-12-03 11:38:00,81.555,81.57,81.555,81.565,383900001.0
2009-12-03 11:39:00,81.565,81.575,81.545,81.57,380900000.0
2009-12-03 11:40:00,81.57,81.57,81.555,81.57,104400000.0
2009-12-03 11:41:00,81.57,81.57,81.545,81.555,260100000.0
2009-12-03 11:42:00,81.555,81.555,81.545,81.545,296400000.0
2009-12-03 11:43:00,81.545,81.545,81.51,81.53,348400000.0
2009-12-03 11:44:00,81.53,81.55,81.525,81.54,298700000.0
2009-12-03 11:45:00,81.545,81.56,81.545,81.55,108000000.0
2009-12-03 11:46:00,81.55,81.585,81.55,81.575,284900000.0
2009-12-03 11:47:00,81.585,81.605,81.58,81.59,304200001.0
2009-12-03 11:48:00,81.595,81.63,81.595,81.62,210000000.0
2009-12-03 11:49:00,81.615,81.64,81.615,81.625,150700000.0
2009-12-03 11:50:00,81.625,81.67,81.625,81.67,248000000.0
2009-12-03 11:51:00,81.67,81.67,81.635,81.635,266500000.0
2009-12-03 11:52:00,81.635,81.645,81.63,81.635,128600001.0
2009-12-03 11:53:00,81.63,81.64,81.63,81.64,81900000.0
2009-12-03 11:54:00,81.64,81.64,81.635,81.635,147300000.0
2009-12-03 11:55:00,81.64,81.65,81.62,81.63,329100000.0
2009-12-03 11:56:00,81.63,81.66,81.63,81.655,162200000.0
2009-12-03 11:57:00,81.655,81.67,81.655,81.665,263600000.0
2009-12-03 11:58:00,81.665,81.695,81.665,81.695,419000000.0
2009-12-03 11:59:00,81.69,81.71,81.675,81.705,471000000.0
2009-12-03 12:00:00,81.705,81.75,81.7,81.73,719999999.0
2009-12-03 12:01:00,81.73,81.73,81.705,81.72,265400000.0
2009-12-03 12:02:00,81.72,81.72,81.705,81.705,192700000.0
2009-12-03 12:03:00,81.705,81.72,81.68,81.69,482000000.0
2009-12-03 12:04:00,81.69,81.705,81.675,81.7,304800000.0
2009-12-03 12:05:00,81.7,81.705,81.68,81.68,156700000.0
2009-12-03 12:06:00,81.685,81.695,81.68,81.695,396700000.0
2009-12-03 12:07:00,81.69,81.705,81.685,81.685,561499998.0
2009-12-03 12:08:00,81.685,81.71,81.685,81.7,201900000.0
2009-12-03 12:09:00,81.705,81.72,81.68,81.695,243800000.0
2009-12-03 12:10:00,81.695,81.695,81.69,81.69,66400000.0
2009-12-03 12:11:00,81.685,81.695,81.68,81.69,216300000.0
2009-12-03 12:12:00,81.685,81.69,81.665,81.69,191600000.0
2009-12-03 12:13:00,81.69,81.715,81.69,81.715,283300000.0
2009-12-03 12:14:00,81.715,81.725,81.69,81.695,226600000.0
2009-12-03 12:15:00,81.695,81.695,81.655,81.665,377300001.0
2009-12-03 12:16:00,81.665,81.67,81.655,81.67,169200000.0
2009-12-03 12:17:00,81.67,81.67,81.66,81.66,59200000.0
2009-12-03 12:18:00,81.66,81.675,81.66,81.665,156499999.0
2009-12-03 12:19:00,81.665,81.68,81.655,81.68,613999995.0
2009-12-03 12:20:00,81.675,81.685,81.635,81.655,660399998.0
2009-12-03 12:21:00,81.655,81.67,81.61,81.62,527100000.0
2009-12-03 12:22:00,81.615,81.635,81.61,81.625,439999998.0
2009-12-03 12:23:00,81.625,81.63,81.605,81.625,259900001.0
2009-12-03 12:24:00,81.625,81.635,81.605,81.605,152600000.0
2009-12-03 12:25:00,81.605,81.63,81.605,81.625,225400000.0
2009-12-03 12:26:00,81.62,81.625,81.61,81.615,251800000.0
2009-12-03 12:27:00,81.615,81.615,81.6,81.6,417600000.0
2009-12-03 12:28:00,81.6,81.62,81.6,81.62,470100000.0
2009-12-03 12:29:00,81.615,81.62,81.6,81.615,452299999.0
2009-12-03 12:30:00,81.615,81.62,81.595,81.6,364800000.0
2009-12-03 12:31:00,81.6,81.6,81.585,81.595,488000004.0
2009-12-03 12:32:00,81.595,81.615,81.575,81.595,435699997.0
2009-12-03 12:33:00,81.595,81.605,81.585,81.605,555300000.0
2009-12-03 12:34:00,81.605,81.61,81.585,81.6,577699999.0
2009-12-03 12:35:00,81.595,81.6,81.585,81.595,1209300000.0
2009-12-03 12:36:00,81.595,81.6,81.595,81.595,387400001.0
2009-12-03 12:37:00,81.595,81.615,81.595,81.605,438900001.0
2009-12-03 12:38:00,81.605,81.63,81.605,81.625,386000000.0
2009-12-03 12:39:00,81.625,81.63,81.61,81.615,214700000.0
2009-12-03 12:40:00,81.615,81.625,81.615,81.62,296200000.0
2009-12-03 12:41:00,81.625,81.625,81.61,81.615,216300000.0
2009-12-03 12:42:00,81.615,81.64,81.615,81.63,380899999.0
2009-12-03 12:43:00,81.625,81.695,81.625,81.69,429800001.0
2009-12-03 12:44:00,81.685,81.685,81.655,81.685,214800000.0
2009-12-03 12:45:00,81.69,81.715,81.685,81.685,618000004.0
2009-12-03 12:46:00,81.685,81.69,81.655,81.66,673300000.0
2009-12-03 12:47:00,81.655,81.66,81.625,81.63,606200001.0
2009-12-03 12:48:00,81.63,81.635,81.6,81.605,452900000.0
2009-12-03 12:49:00,81.605,81.61,81.6,81.6,372999999.0
2009-12-03 12:50:00,81.61,81.635,81.6,81.605,340700000.0
2009-12-03 12:51:00,81.605,81.62,81.595,81.595,418300000.0
2009-12-03 12:52:00,81.595,81.605,81.59,81.595,558999996.0
2009-12-03 12:53:00,81.595,81.605,81.595,81.595,1041699994.0
2009-12-03 12:54:00,81.595,81.61,81.575,81.605,686700003.0
2009-12-03 12:55:00,81.605,81.615,81.575,81.59,352200000.0
2009-12-03 12:56:00,81.59,81.63,81.575,81.605,426399999.0
2009-12-03 12:57:00,81.605,81.615,81.605,81.61,243600000.0
2009-12-03 12:58:00,81.61,81.62,81.6,81.61,443599999.0
2009-12-03 12:59:00,81.625,81.625,81.605,81.605,248000000.0
2009-12-03 13:00:00,81.61,81.63,81.58,81.59,179600000.0
2009-12-03 13:01:00,81.585,81.6,81.575,81.575,163000000.0
2009-12-03 13:02:00,81.585,81.585,81.555,81.565,368199998.0
2009-12-03 13:03:00,81.565,81.585,81.565,81.585,116300000.0
2009-12-03 13:04:00,81.585,81.605,81.56,81.565,212800000.0
2009-12-03 13:05:00,81.57,81.605,81.565,81.605,331499999.0
2009-12-03 13:06:00,81.605,81.65,81.6,81.64,319100000.0
2009-12-03 13:07:00,81.64,81.64,81.605,81.61,359200000.0
2009-12-03 13:08:00,81.61,81.625,81.61,81.62,192100000.0
2009-12-03 13:09:00,81.625,81.65,81.62,81.645,215100000.0
2009-12-03 13:10:00,81.65,81.66,81.635,81.635,346699999.0
2009-12-03 13:11:00,81.635,81.635,81.61,81.63,221900000.0
2009-12-03 13:12:00,81.63,81.655,81.62,81.65,179500000.0
2009-12-03 13:13:00,81.655,81.66,81.645,81.655,142500000.0
2009-12-03 13:14:00,81.655,81.67,81.65,81.65,146100000.0
2009-12-03 13:15:00,81.655,81.695,81.655,81.695,195100000.0
2009-12-03 13:16:00,81.695,81.695,81.675,81.69,140200000.0
2009-12-03 13:17:00,81.69,81.69,81.67,81.67,388499997.0
2009-12-03 13:18:00,81.67,81.695,81.67,81.685,256100000.0
2009-12-03 13:19:00,81.685,81.685,81.66,81.675,300400002.0
2009-12-03 13:20:00,81.675,81.68,81.67,81.67,168800000.0
2009-12-03 13:21:00,81.67,81.675,81.66,81.66,246700000.0
2009-12-03 13:22:00,81.665,81.665,81.65,81.665,209800000.0
2009-12-03 13:23:00,81.66,81.665,81.645,81.65,213600000.0
2009-12-03 13:24:00,81.645,81.65,81.64,81.645,151200000.0
2009-12-03 13:25:00,81.645,81.695,81.64,81.69,341700000.0
2009-12-03 13:26:00,81.695,81.705,81.695,81.695,81500000.0
2009-12-03 13:27:00,81.685,81.69,81.675,81.675,75200000.0
2009-12-03 13:28:00,81.675,81.68,81.665,81.665,125500000.0
2009-12-03 13:29:00,81.66,81.68,81.66,81.68,162300000.0
2009-12-03 13:30:00,81.68,81.685,81.67,81.68,362400002.0
2009-12-03 13:31:00,81.685,81.7,81.67,81.695,299500000.0
2009-12-03 13:32:00,81.695,81.7,81.68,81.7,357399999.0
2009-12-03 13:33:00,81.695,81.695,81.685,81.695,79700000.0
2009-12-03 13:34:00,81.695,81.695,81.67,81.685,185400000.0
2009-12-03 13:35:00,81.685,81.685,81.665,81.665,225600000.0
2009-12-03 13:36:00,81.67,81.675,81.665,81.675,58000000.0
2009-12-03 13:37:00,81.68,81.685,81.665,81.665,116400001.0
2009-12-03 13:38:00,81.67,81.685,81.665,81.67,514200001.0
2009-12-03 13:39:00,81.675,81.685,81.67,81.675,251700000.0
2009-12-03 13:40:00,81.675,81.675,81.645,81.665,128900000.0
2009-12-03 13:41:00,81.665,81.665,81.64,81.645,384000001.0
2009-12-03 13:42:00,81.645,81.665,81.645,81.665,207099999.0
2009-12-03 13:43:00,81.665,81.675,81.66,81.66,123000000.0
2009-12-03 13:44:00,81.66,81.66,81.64,81.64,35500000.0
2009-12-03 13:45:00,81.645,81.65,81.625,81.625,312900000.0
2009-12-03 13:46:00,81.625,81.67,81.625,81.67,301900000.0
2009-12-03 13:47:00,81.665,81.665,81.64,81.64,165999999.0
2009-12-03 13:48:00,81.64,81.64,81.625,81.625,202700000.0
2009-12-03 13:49:00,81.62,81.62,81.565,81.58,423700001.0
2009-12-03 13:50:00,81.58,81.605,81.57,81.59,363100000.0
2009-12-03 13:51:00,81.59,81.595,81.57,81.595,255300000.0
2009-12-03 13:52:00,81.595,81.62,81.59,81.61,219500000.0
2009-12-03 13:53:00,81.61,81.62,81.59,81.595,227699999.0
2009-12-03 13:54:00,81.595,81.62,81.595,81.615,546400000.0
2009-12-03 13:55:00,81.615,81.62,81.6,81.6,540400000.0
2009-12-03 13:56:00,81.6,81.61,81.57,81.57,199600000.0
2009-12-03 13:57:00,81.57,81.59,81.57,81.585,355099999.0
2009-12-03 13:58:00,81.585,81.595,81.585,81.59,645999999.0
2009-12-03 13:59:00,81.59,81.6,81.575,81.585,179799998.0
2009-12-03 14:00:00,81.58,81.6,81.58,81.6,117300000.0
2009-12-03 14:01:00,81.595,81.605,81.595,81.595,126600000.0
2009-12-03 14:02:00,81.595,81.6,81.585,81.585,310799998.0
2009-12-03 14:03:00,81.585,81.59,81.585,81.59,256500000.0
2009-12-03 14:04:00,81.59,81.6,81.57,81.575,270800000.0
2009-12-03 14:05:00,81.575,81.575,81.56,81.56,106999999.0
2009-12-03 14:06:00,81.56,81.565,81.55,81.555,334699998.0
2009-12-03 14:07:00,81.55,81.555,81.55,81.555,62900000.0
2009-12-03 14:08:00,81.55,81.555,81.54,81.545,116800001.0
2009-12-03 14:09:00,81.545,81.555,81.545,81.555,79400000.0
2009-12-03 14:10:00,81.555,81.58,81.555,81.57,90300000.0
2009-12-03 14:11:00,81.58,81.585,81.565,81.575,512399999.0
2009-12-03 14:12:00,81.575,81.625,81.57,81.625,220100000.0
2009-12-03 14:13:00,81.615,81.62,81.59,81.615,719200000.0
2009-12-03 14:14:00,81.61,81.615,81.595,81.605,404100001.0
2009-12-03 14:15:00,81.61,81.615,81.595,81.605,216300000.0
2009-12-03 14:16:00,81.605,81.63,81.605,81.62,151200000.0
2009-12-03 14:17:00,81.62,81.64,81.62,81.64,148800000.0
2009-12-03 14:18:00,81.64,81.68,81.64,81.68,409100000.0
2009-12-03 14:19:00,81.69,81.73,81.685,81.7,493999999.0
2009-12-03 14:20:00,81.7,81.7,81.67,81.69,528299999.0
2009-12-03 14:21:00,81.69,81.705,81.655,81.675,593199998.0
2009-12-03 14:22:00,81.675,81.705,81.67,81.675,574600000.0
2009-12-03 14:23:00,81.685,81.685,81.67,81.675,314000000.0
2009-12-03 14:24:00,81.675,81.69,81.675,81.675,254000001.0
2009-12-03 14:25:00,81.675,81.695,81.67,81.695,300400000.0
2009-12-03 14:26:00,81.695,81.7,81.69,81.695,121600000.0
2009-12-03 14:27:00,81.695,81.695,81.65,81.67,286700000.0
2009-12-03 14:28:00,81.665,81.67,81.655,81.665,308900001.0
2009-12-03 14:29:00,81.655,81.655,81.625,81.645,309100000.0
2009-12-03 14:30:00,81.645,81.655,81.615,81.64,324100000.0
2009-12-03 14:31:00,81.64,81.645,81.62,81.625,242500000.0
2009-12-03 14:32:00,81.62,81.63,81.615,81.625,328799996.0
2009-12-03 14:33:00,81.625,81.645,81.605,81.635,348500000.0
2009-12-03 14:34:00,81.635,81.645,81.635,81.645,131100000.0
2009-12-03 14:35:00,81.645,81.645,81.63,81.645,161900000.0
2009-12-03 14:36:00,81.655,81.675,81.655,81.665,109100000.0
2009-12-03 14:37:00,81.665,81.665,81.655,81.665,62700000.0
2009-12-03 14:38:00,81.665,81.69,81.655,81.685,435199993.0
2009-12-03 14:39:00,81.685,81.71,81.68,81.705,507099998.0
2009-12-03 14:40:00,81.705,81.71,81.685,81.7,423400000.0
2009-12-03 14:41:00,81.705,81.72,81.69,81.695,481000000.0
2009-12-03 14:42:00,81.69,81.715,81.69,81.69,228200000.0
2009-12-03 14:43:00,81.69,81.71,81.69,81.7,577300000.0
2009-12-03 14:44:00,81.7,81.71,81.675,81.675,397200000.0
2009-12-03 14:45:00,81.675,81.705,81.67,81.685,337900000.0
2009-12-03 14:46:00,81.685,81.71,81.685,81.69,217000000.0
2009-12-03 14:47:00,81.69,81.705,81.675,81.7,431999999.0
2009-12-03 14:48:00,81.695,81.695,81.67,81.675,192600000.0
2009-12-03 14:49:00,81.675,81.695,81.67,81.67,234800000.0
2009-12-03 14:50:00,81.67,81.68,81.665,81.675,174200000.0
2009-12-03 14:51:00,81.67,81.68,81.665,81.665,265100001.0
2009-12-03 14:52:00,81.665,81.675,81.655,81.67,225500001.0
2009-12-03 14:53:00,81.67,81.67,81.66,81.665,234900000.0
2009-12-03 14:54:00,81.665,81.695,81.655,81.69,247200001.0
2009-12-03 14:55:00,81.69,81.705,81.67,81.7,414700000.0
2009-12-03 14:56:00,81.7,81.71,81.685,81.7,253900000.0
2009-12-03 14:57:00,81.695,81.705,81.685,81.695,265300000.0
2009-12-03 14:58:00,81.695,81.71,81.695,81.705,118000000.0
2009-12-03 14:59:00,81.705,81.725,81.7,81.72,294600000.0
2009-12-03 15:00:00,81.715,81.72,81.71,81.72,96100000.0
2009-12-03 15:01:00,81.72,81.725,81.71,81.72,140000000.0
2009-12-03 15:02:00,81.72,81.72,81.695,81.71,236200000.0
2009-12-03 15:03:00,81.71,81.755,81.71,81.75,711600000.0
2009-12-03 15:04:00,81.755,81.79,81.755,81.78,726600000.0
2009-12-03 15:05:00,81.775,81.78,81.735,81.735,241400000.0
2009-12-03 15:06:00,81.73,81.745,81.7,81.74,224300000.0
2009-12-03 15:07:00,81.745,81.745,81.725,81.725,323300000.0
2009-12-03 15:08:00,81.72,81.725,81.71,81.72,501700000.0
2009-12-03 15:09:00,81.72,81.76,81.71,81.76,347900000.0
2009-12-03 15:10:00,81.76,81.8,81.745,81.795,377900000.0
2009-12-03 15:11:00,81.795,81.815,81.785,81.81,427299999.0
2009-12-03 15:12:00,81.81,81.845,81.805,81.82,471099999.0
2009-12-03 15:13:00,81.815,81.84,81.8,81.825,238599999.0
2009-12-03 15:14:00,81.825,81.83,81.79,81.82,346199999.0
2009-12-03 15:15:00,81.815,81.815,81.8,81.805,410499999.0
2009-12-03 15:16:00,81.805,81.86,81.805,81.835,305300000.0
2009-12-03 15:17:00,81.835,81.88,81.825,81.855,496299999.0
2009-12-03 15:18:00,81.865,81.89,81.845,81.845,410000000.0
2009-12-03 15:19:00,81.845,81.89,81.845,81.89,454300000.0
2009-12-03 15:20:00,81.885,81.905,81.875,81.9,576599999.0
2009-12-03 15:21:00,81.905,81.925,81.89,81.925,373000000.0
2009-12-03 15:22:00,81.93,81.93,81.88,81.895,809100000.0
2009-12-03 15:23:00,81.895,81.91,81.865,81.905,564500000.0
2009-12-03 15:24:00,81.905,81.91,81.87,81.875,720699999.0
2009-12-03 15:25:00,81.875,81.875,81.805,81.82,742000000.0
2009-12-03 15:26:00,81.815,81.83,81.805,81.815,738499998.0
2009-12-03 15:27:00,81.82,81.85,81.81,81.845,404699999.0
2009-12-03 15:28:00,81.845,81.865,81.835,81.855,353100000.0
2009-12-03 15:29:00,81.85,81.85,81.825,81.83,487600000.0
2009-12-03 15:30:00,81.84,81.93,81.835,81.915,453400000.0
2009-12-03 15:31:00,81.915,81.96,81.89,81.955,536000000.0
2009-12-03 15:32:00,81.955,81.955,81.91,81.93,292000000.0
2009-12-03 15:33:00,81.935,81.935,81.845,81.86,452499999.0
2009-12-03 15:34:00,81.855,81.86,81.815,81.825,469999999.0
2009-12-03 15:35:00,81.825,81.855,81.745,81.84,525500000.0
2009-12-03 15:36:00,81.84,81.94,81.84,81.88,385200000.0
2009-12-03 15:37:00,81.89,81.945,81.89,81.925,556999999.0
2009-12-03 15:38:00,81.925,81.95,81.9,81.91,646900000.0
2009-12-03 15:39:00,81.915,81.925,81.875,81.875,810599999.0
2009-12-03 15:40:00,81.875,81.91,81.84,81.84,516799999.0
2009-12-03 15:41:00,81.84,81.88,81.8,81.8,853299999.0
2009-12-03 15:42:00,81.8,81.9,81.78,81.89,609700001.0
2009-12-03 15:43:00,81.89,81.895,81.81,81.81,612000000.0
2009-12-03 15:44:00,81.815,81.84,81.805,81.825,632399999.0
2009-12-03 15:45:00,81.825,81.865,81.795,81.815,513500000.0
2009-12-03 15:46:00,81.825,81.895,81.815,81.86,571399999.0
2009-12-03 15:47:00,81.855,81.885,81.855,81.855,651000001.0
2009-12-03 15:48:00,81.855,81.885,81.845,81.885,536400001.0
2009-12-03 15:49:00,81.885,81.91,81.875,81.885,657200002.0
2009-12-03 15:50:00,81.885,81.885,81.845,81.885,521600000.0
2009-12-03 15:51:00,81.88,81.895,81.86,81.865,847400000.0
2009-12-03 15:52:00,81.865,81.9,81.865,81.89,612200000.0
2009-12-03 15:53:00,81.89,81.91,81.88,81.895,749800000.0
2009-12-03 15:54:00,81.895,81.915,81.875,81.905,854700000.0
2009-12-03 15:55:00,81.905,81.915,81.875,81.88,785700000.0
2009-12-03 15:56:00,81.875,81.915,81.855,81.915,715300003.0
2009-12-03 15:57:00,81.91,81.92,81.87,81.875,662100000.0
2009-12-03 15:58:00,81.87,81.885,81.85,81.875,559900001.0
2009-12-03 15:59:00,81.875,81.905,81.85,81.85,380400000.0
2009-12-03 16:00:00,81.85,81.895,81.775,81.78,475200000.0
2009-12-03 16:01:00,81.775,81.81,81.765,81.78,381100000.0
2009-12-03 16:02:00,81.78,81.815,81.775,81.815,358200000.0
2009-12-03 16:03:00,81.815,81.895,81.815,81.895,398600001.0
2009-12-03 16:04:00,81.895,81.9,81.865,81.885,409600000.0
2009-12-03 16:05:00,81.885,81.91,81.885,81.885,358900000.0
2009-12-03 16:06:00,81.885,81.91,81.885,81.91,370800002.0
2009-12-03 16:07:00,81.905,81.93,81.905,81.92,109200000.0
2009-12-03 16:08:00,81.92,81.945,81.89,81.935,364700000.0
2009-12-03 16:09:00,81.935,81.935,81.9,81.905,335800000.0
2009-12-03 16:10:00,81.905,81.905,81.855,81.875,332899999.0
2009-12-03 16:11:00,81.88,81.935,81.875,81.92,423700000.0
2009-12-03 16:12:00,81.92,81.945,81.875,81.945,422200000.0
2009-12-03 16:13:00,81.945,81.945,81.875,81.875,252000000.0
2009-12-03 16:14:00,81.875,81.885,81.845,81.855,368200000.0
2009-12-03 16:15:00,81.855,81.875,81.855,81.875,157300000.0
2009-12-03 16:16:00,81.885,81.895,81.875,81.89,322200000.0
2009-12-03 16:17:00,81.89,81.895,81.865,81.875,263100000.0
2009-12-03 16:18:00,81.875,81.9,81.875,81.895,304900000.0
2009-12-03 16:19:00,81.895,81.945,81.895,81.905,460100000.0
2009-12-03 16:20:00,81.915,81.975,81.915,81.955,326000000.0
2009-12-03 16:21:00,81.955,81.965,81.905,81.935,301900000.0
2009-12-03 16:22:00,81.935,81.945,81.9,81.925,482100000.0
2009-12-03 16:23:00,81.925,81.94,81.905,81.935,380600001.0
2009-12-03 16:24:00,81.935,81.96,81.905,81.925,331700000.0
2009-12-03 16:25:00,81.93,81.945,81.915,81.945,517100000.0
2009-12-03 16:26:00,81.945,81.985,81.925,81.975,522600000.0
2009-12-03 16:27:00,81.97,81.98,81.94,81.965,501200000.0
2009-12-03 16:28:00,81.965,81.975,81.935,81.935,398700000.0
2009-12-03 16:29:00,81.935,82.0,81.935,81.97,646300002.0
2009-12-03 16:30:00,81.97,81.99,81.925,81.925,522700000.0
2009-12-03 16:31:00,81.93,81.995,81.925,81.98,664800000.0
2009-12-03 16:32:00,81.98,82.015,81.97,81.975,376700000.0
2009-12-03 16:33:00,81.98,82.04,81.955,82.025,383900000.0
2009-12-03 16:34:00,82.015,82.025,81.975,82.0,471000000.0
2009-12-03 16:35:00,82.005,82.05,81.995,82.01,318600000.0
2009-12-03 16:36:00,82.015,82.015,81.98,82.005,241500000.0
2009-12-03 16:37:00,82.01,82.03,81.995,82.015,403100000.0
2009-12-03 16:38:00,82.015,82.045,81.995,81.995,360200000.0
2009-12-03 16:39:00,81.995,82.01,81.975,81.985,366300000.0
2009-12-03 16:40:00,81.99,82.045,81.99,82.035,365700000.0
2009-12-03 16:41:00,82.035,82.04,82.005,82.01,264200000.0
2009-12-03 16:42:00,82.015,82.04,81.995,82.03,237300000.0
2009-12-03 16:43:00,82.03,82.04,82.005,82.005,228700000.0
2009-12-03 16:44:00,82.005,82.035,82.005,82.01,339300000.0
2009-12-03 16:45:00,82.02,82.055,82.02,82.03,310400000.0
2009-12-03 16:46:00,82.025,82.055,82.015,82.035,331300000.0
2009-12-03 16:47:00,82.04,82.06,82.035,82.06,215300000.0
2009-12-03 16:48:00,82.06,82.07,82.01,82.035,339200000.0
2009-12-03 16:49:00,82.035,82.045,82.0,82.03,322700000.0
2009-12-03 16:50:00,82.03,82.035,81.985,82.015,620400000.0
2009-12-03 16:51:00,82.015,82.02,81.995,82.01,398400001.0
2009-12-03 16:52:00,82.015,82.02,81.985,82.005,276500000.0
2009-12-03 16:53:00,82.015,82.025,81.995,82.005,289900000.0
2009-12-03 16:54:00,82.015,82.065,82.005,82.005,375500000.0
2009-12-03 16:55:00,82.005,82.015,81.905,81.925,681199999.0
2009-12-03 16:56:00,81.925,81.96,81.92,81.935,667599999.0
2009-12-03 16:57:00,81.935,81.935,81.89,81.9,760100000.0
2009-12-03 16:58:00,81.9,81.905,81.865,81.895,562400000.0
2009-12-03 16:59:00,81.895,81.915,81.86,81.865,437300000.0
2009-12-03 17:00:00,81.865,81.865,81.68,81.77,386300000.0
2009-12-03 17:01:00,81.775,81.775,81.62,81.635,616200000.0
2009-12-03 17:02:00,81.635,81.725,81.605,81.725,438200000.0
2009-12-03 17:03:00,81.725,81.77,81.675,81.695,530500000.0
2009-12-03 17:04:00,81.695,81.7,81.66,81.695,603900000.0
2009-12-03 17:05:00,81.69,81.705,81.62,81.635,589400000.0
2009-12-03 17:06:00,81.635,81.66,81.625,81.635,556799999.0
2009-12-03 17:07:00,81.64,81.69,81.63,81.665,631500000.0
2009-12-03 17:08:00,81.665,81.76,81.66,81.735,575600000.0
2009-12-03 17:09:00,81.735,81.78,81.725,81.73,564799999.0
2009-12-03 17:10:00,81.735,81.75,81.675,81.71,397000000.0
2009-12-03 17:11:00,81.71,81.715,81.63,81.68,458100000.0
2009-12-03 17:12:00,81.68,81.69,81.655,81.665,513900000.0
2009-12-03 17:13:00,81.66,81.69,81.63,81.685,435600000.0
2009-12-03 17:14:00,81.685,81.69,81.66,81.665,307800000.0
2009-12-03 17:15:00,81.68,81.68,81.555,81.575,603300000.0
2009-12-03 17:16:00,81.58,81.625,81.575,81.585,477000000.0
2009-12-03 17:17:00,81.585,81.595,81.505,81.51,588300000.0
2009-12-03 17:18:00,81.515,81.53,81.485,81.505,431000000.0
2009-12-03 17:19:00,81.5,81.5,81.475,81.485,578800000.0
2009-12-03 17:20:00,81.485,81.55,81.475,81.535,551299999.0
2009-12-03 17:21:00,81.535,81.6,81.52,81.6,522600000.0
2009-12-03 17:22:00,81.6,81.605,81.56,81.57,522600000.0
2009-12-03 17:23:00,81.565,81.59,81.55,81.56,815100001.0
2009-12-03 17:24:00,81.565,81.585,81.545,81.555,498799999.0
2009-12-03 17:25:00,81.555,81.565,81.535,81.555,459099998.0
2009-12-03 17:26:00,81.555,81.6,81.535,81.595,643700001.0
2009-12-03 17:27:00,81.6,81.635,81.585,81.635,356499999.0
2009-12-03 17:28:00,81.635,81.695,81.63,81.68,391300000.0
2009-12-03 17:29:00,81.675,81.705,81.665,81.7,438299999.0
2009-12-03 17:30:00,81.7,81.7,81.67,81.675,339300000.0
2009-12-03 17:31:00,81.675,81.675,81.63,81.65,568300001.0
2009-12-03 17:32:00,81.645,81.67,81.645,81.66,430199999.0
2009-12-03 17:33:00,81.665,81.675,81.645,81.67,523700000.0
2009-12-03 17:34:00,81.67,81.69,81.655,81.665,342200000.0
2009-12-03 17:35:00,81.67,81.685,81.66,81.67,477899998.0
2009-12-03 17:36:00,81.67,81.685,81.66,81.665,408200000.0
2009-12-03 17:37:00,81.665,81.675,81.605,81.605,525099998.0
2009-12-03 17:38:00,81.605,81.64,81.6,81.635,474799999.0
2009-12-03 17:39:00,81.63,81.665,81.585,81.585,567799998.0
2009-12-03 17:40:00,81.585,81.595,81.565,81.565,510500000.0
2009-12-03 17:41:00,81.565,81.565,81.535,81.545,1153500001.0
2009-12-03 17:42:00,81.545,81.565,81.545,81.565,695700001.0
2009-12-03 17:43:00,81.56,81.575,81.535,81.555,1529800026.0
2009-12-03 17:44:00,81.56,81.57,81.545,81.555,494600003.0
2009-12-03 17:45:00,81.555,81.57,81.545,81.56,815300002.0
2009-12-03 17:46:00,81.56,81.56,81.54,81.555,664700007.0
2009-12-03 17:47:00,81.56,81.65,81.56,81.645,278100000.0
2009-12-03 17:48:00,81.635,81.735,81.63,81.715,504300000.0
2009-12-03 17:49:00,81.705,81.77,81.705,81.715,611299999.0
2009-12-03 17:50:00,81.715,81.72,81.69,81.69,554700000.0
2009-12-03 17:51:00,81.69,81.715,81.675,81.695,292700000.0
2009-12-03 17:52:00,81.695,81.74,81.695,81.725,746300002.0
2009-12-03 17:53:00,81.72,81.72,81.695,81.705,491900001.0
2009-12-03 17:54:00,81.72,81.72,81.665,81.665,807699997.0
2009-12-03 17:55:00,81.67,81.705,81.665,81.685,805600008.0
2009-12-03 17:56:00,81.675,81.68,81.65,81.65,675400008.0
2009-12-03 17:57:00,81.65,81.68,81.645,81.66,353599999.0
2009-12-03 17:58:00,81.69,81.69,81.66,81.685,558900001.0
2009-12-03 17:59:00,81.685,81.685,81.655,81.67,538600000.0
2009-12-03 18:00:00,81.67,81.705,81.665,81.69,528500001.0
2009-12-03 18:01:00,81.69,81.725,81.68,81.72,457200000.0
2009-12-03 18:02:00,81.725,81.75,81.715,81.725,451000000.0
2009-12-03 18:03:00,81.725,81.76,81.725,81.76,459400000.0
2009-12-03 18:04:00,81.76,81.76,81.725,81.725,477500001.0
2009-12-03 18:05:00,81.725,81.735,81.715,81.735,373900001.0
2009-12-03 18:06:00,81.735,81.775,81.735,81.76,251050001.0
2009-12-03 18:07:00,81.765,81.765,81.735,81.76,349100001.0
2009-12-03 18:08:00,81.76,81.8,81.755,81.795,278300000.0
2009-12-03 18:09:00,81.795,81.82,81.785,81.795,363200000.0
2009-12-03 18:10:00,81.795,81.81,81.785,81.795,326700002.0
2009-12-03 18:11:00,81.795,81.815,81.78,81.815,395799998.0
2009-12-03 18:12:00,81.815,81.815,81.785,81.795,304699999.0
2009-12-03 18:13:00,81.795,81.845,81.795,81.845,443500000.0
2009-12-03 18:14:00,81.845,81.855,81.815,81.82,479700003.0
2009-12-03 18:15:00,81.81,81.815,81.765,81.765,717400003.0
2009-12-03 18:16:00,81.765,81.765,81.725,81.725,388700000.0
2009-12-03 18:17:00,81.715,81.745,81.715,81.735,266900000.0
2009-12-03 18:18:00,81.745,81.76,81.745,81.75,737999995.0
2009-12-03 18:19:00,81.75,81.76,81.73,81.74,384200001.0
2009-12-03 18:20:00,81.74,81.765,81.735,81.76,330700000.0
2009-12-03 18:21:00,81.76,81.775,81.755,81.765,308100000.0
2009-12-03 18:22:00,81.765,81.775,81.75,81.75,208999999.0
2009-12-03 18:23:00,81.75,81.765,81.745,81.745,209700001.0
2009-12-03 18:24:00,81.74,81.78,81.73,81.775,542300000.0
2009-12-03 18:25:00,81.775,81.79,81.775,81.78,170100000.0
2009-12-03 18:26:00,81.78,81.84,81.78,81.84,313600000.0
2009-12-03 18:27:00,81.835,81.84,81.825,81.83,402800000.0
2009-12-03 18:28:00,81.83,81.835,81.825,81.83,210500000.0
2009-12-03 18:29:00,81.83,81.845,81.825,81.835,118900000.0
2009-12-03 18:30:00,81.835,81.835,81.795,81.795,442699998.0
2009-12-03 18:31:00,81.795,81.835,81.795,81.825,390500001.0
2009-12-03 18:32:00,81.83,81.83,81.81,81.82,307900000.0
2009-12-03 18:33:00,81.82,81.82,81.805,81.81,175100000.0
2009-12-03 18:34:00,81.81,81.83,81.805,81.805,382299998.0
2009-12-03 18:35:00,81.805,81.82,81.785,81.785,431400002.0
2009-12-03 18:36:00,81.79,81.8,81.78,81.79,531000000.0
2009-12-03 18:37:00,81.79,81.79,81.725,81.765,548399999.0
2009-12-03 18:38:00,81.765,81.78,81.745,81.75,310300000.0
2009-12-03 18:39:00,81.75,81.76,81.735,81.735,523200001.0
2009-12-03 18:40:00,81.735,81.735,81.7,81.725,632299998.0
2009-12-03 18:41:00,81.725,81.76,81.725,81.745,314400000.0
2009-12-03 18:42:00,81.745,81.77,81.745,81.755,286900000.0
2009-12-03 18:43:00,81.755,81.755,81.695,81.705,491800000.0
2009-12-03 18:44:00,81.715,81.715,81.675,81.68,490499999.0
2009-12-03 18:45:00,81.685,81.685,81.635,81.635,460300000.0
2009-12-03 18:46:00,81.64,81.665,81.635,81.655,441200001.0
2009-12-03 18:47:00,81.655,81.67,81.65,81.67,344899999.0
2009-12-03 18:48:00,81.67,81.685,81.655,81.67,861199992.0
2009-12-03 18:49:00,81.675,81.695,81.665,81.69,406899999.0
2009-12-03 18:50:00,81.69,81.745,81.69,81.72,461999998.0
2009-12-03 18:51:00,81.72,81.72,81.655,81.66,487999999.0
2009-12-03 18:52:00,81.66,81.705,81.66,81.69,344900000.0
2009-12-03 18:53:00,81.685,81.745,81.685,81.725,512599999.0
2009-12-03 18:54:00,81.725,81.74,81.72,81.725,521200000.0
2009-12-03 18:55:00,81.725,81.73,81.71,81.725,505099998.0
2009-12-03 18:56:00,81.725,81.735,81.685,81.705,400399999.0
2009-12-03 18:57:00,81.705,81.755,81.705,81.725,600799996.0
2009-12-03 18:58:00,81.725,81.725,81.715,81.72,145000000.0
2009-12-03 18:59:00,81.72,81.725,81.705,81.705,118999999.0
2009-12-03 19:00:00,81.705,81.705,81.655,81.67,608699999.0
2009-12-03 19:01:00,81.67,81.675,81.665,81.675,256200002.0
2009-12-03 19:02:00,81.685,81.685,81.665,81.675,527200001.0
2009-12-03 19:03:00,81.675,81.69,81.65,81.65,380800000.0
2009-12-03 19:04:00,81.65,81.655,81.62,81.645,394500000.0
2009-12-03 19:05:00,81.645,81.65,81.625,81.64,216500000.0
2009-12-03 19:06:00,81.64,81.64,81.625,81.63,51100000.0
2009-12-03 19:07:00,81.63,81.63,81.625,81.625,168900000.0
2009-12-03 19:08:00,81.625,81.66,81.625,81.65,258100000.0
2009-12-03 19:09:00,81.65,81.66,81.645,81.66,126599999.0
2009-12-03 19:10:00,81.66,81.67,81.635,81.67,157500000.0
2009-12-03 19:11:00,81.67,81.695,81.665,81.68,281000000.0
2009-12-03 19:12:00,81.675,81.7,81.665,81.68,392700001.0
2009-12-03 19:13:00,81.685,81.695,81.665,81.665,276900000.0
2009-12-03 19:14:00,81.665,81.68,81.665,81.68,224199999.0
2009-12-03 19:15:00,81.675,81.705,81.675,81.705,140000000.0
2009-12-03 19:16:00,81.705,81.71,81.685,81.7,194000000.0
2009-12-03 19:17:00,81.7,81.7,81.675,81.68,223399998.0
2009-12-03 19:18:00,81.665,81.695,81.665,81.675,331000001.0
2009-12-03 19:19:00,81.68,81.715,81.675,81.715,266900000.0
2009-12-03 19:20:00,81.715,81.73,81.71,81.72,220100001.0
2009-12-03 19:21:00,81.715,81.715,81.69,81.695,140800000.0
2009-12-03 19:22:00,81.695,81.715,81.695,81.71,285700002.0
2009-12-03 19:23:00,81.71,81.72,81.705,81.705,126000000.0
2009-12-03 19:24:00,81.705,81.725,81.7,81.71,261700000.0
2009-12-03 19:25:00,81.71,81.715,81.695,81.695,235600000.0
2009-12-03 19:26:00,81.695,81.71,81.695,81.71,467399999.0
2009-12-03 19:27:00,81.71,81.715,81.685,81.685,120300000.0
2009-12-03 19:28:00,81.685,81.685,81.66,81.675,144600000.0
2009-12-03 19:29:00,81.675,81.675,81.665,81.665,133500000.0
2009-12-03 19:30:00,81.665,81.665,81.665,81.665,92100000.0
2009-12-03 19:31:00,81.665,81.685,81.66,81.685,135600000.0
2009-12-03 19:32:00,81.685,81.685,81.645,81.68,374000000.0
2009-12-03 19:33:00,81.68,81.68,81.655,81.665,215200002.0
2009-12-03 19:34:00,81.665,81.695,81.665,81.67,219100000.0
2009-12-03 19:35:00,81.685,81.705,81.675,81.685,367700001.0
2009-12-03 19:36:00,81.685,81.705,81.68,81.705,225900000.0
2009-12-03 19:37:00,81.705,81.71,81.705,81.71,18500000.0
2009-12-03 19:38:00,81.71,81.71,81.69,81.695,138400000.0
2009-12-03 19:39:00,81.69,81.695,81.685,81.695,70800000.0
2009-12-03 19:40:00,81.695,81.715,81.695,81.715,150100000.0
2009-12-03 19:41:00,81.71,81.715,81.695,81.705,302700000.0
2009-12-03 19:42:00,81.71,81.72,81.695,81.72,339700001.0
2009-12-03 19:43:00,81.72,81.73,81.705,81.705,474100000.0
2009-12-03 19:44:00,81.705,81.72,81.695,81.705,269200001.0
2009-12-03 19:45:00,81.705,81.715,81.695,81.715,185000001.0
2009-12-03 19:46:00,81.715,81.715,81.71,81.715,96200000.0
2009-12-03 19:47:00,81.715,81.73,81.71,81.715,427500003.0
2009-12-03 19:48:00,81.715,81.74,81.715,81.74,359500000.0
2009-12-03 19:49:00,81.735,81.765,81.735,81.755,487400000.0
2009-12-03 19:50:00,81.755,81.755,81.745,81.755,330300001.0
2009-12-03 19:51:00,81.75,81.76,81.745,81.755,308299999.0
2009-12-03 19:52:00,81.755,81.755,81.745,81.75,156900000.0
2009-12-03 19:53:00,81.75,81.75,81.74,81.745,273700000.0
2009-12-03 19:54:00,81.75,81.755,81.74,81.75,326000000.0
2009-12-03 19:55:00,81.75,81.75,81.725,81.73,177700000.0
2009-12-03 19:56:00,81.73,81.775,81.73,81.755,241600001.0
2009-12-03 19:57:00,81.76,81.765,81.75,81.755,243000001.0
2009-12-03 19:58:00,81.76,81.79,81.76,81.785,188700001.0
2009-12-03 19:59:00,81.79,81.79,81.755,81.755,257200000.0
2009-12-03 20:00:00,81.755,81.785,81.755,81.765,576700000.0
2009-12-03 20:01:00,81.765,81.78,81.745,81.76,533900003.0
2009-12-03 20:02:00,81.765,81.765,81.735,81.735,241600000.0
2009-12-03 20:03:00,81.735,81.74,81.715,81.735,409800000.0
2009-12-03 20:04:00,81.735,81.75,81.735,81.74,276300001.0
2009-12-03 20:05:00,81.74,81.74,81.705,81.725,317000000.0
2009-12-03 20:06:00,81.725,81.735,81.72,81.735,268200000.0
2009-12-03 20:07:00,81.725,81.725,81.715,81.72,200800000.0
2009-12-03 20:08:00,81.73,81.735,81.705,81.71,137000000.0
2009-12-03 20:09:00,81.71,81.735,81.71,81.735,252200003.0
2009-12-03 20:10:00,81.735,81.755,81.735,81.755,318700000.0
2009-12-03 20:11:00,81.755,81.765,81.755,81.765,99200000.0
2009-12-03 20:12:00,81.765,81.765,81.735,81.755,399200006.0
2009-12-03 20:13:00,81.755,81.76,81.745,81.755,233999999.0
2009-12-03 20:14:00,81.755,81.755,81.74,81.745,226900000.0
2009-12-03 20:15:00,81.745,81.775,81.745,81.775,224399998.0
2009-12-03 20:16:00,81.775,81.78,81.755,81.755,255800003.0
2009-12-03 20:17:00,81.765,81.82,81.765,81.805,399199999.0
2009-12-03 20:18:00,81.815,81.825,81.815,81.825,221900000.0
2009-12-03 20:19:00,81.825,81.825,81.815,81.815,240400000.0
2009-12-03 20:20:00,81.815,81.82,81.81,81.815,197100000.0
2009-12-03 20:21:00,81.815,81.82,81.805,81.815,405400000.0
2009-12-03 20:22:00,81.81,81.825,81.805,81.81,478300001.0
2009-12-03 20:23:00,81.815,81.825,81.805,81.82,142600001.0
2009-12-03 20:24:00,81.82,81.835,81.82,81.835,236900000.0
2009-12-03 20:25:00,81.835,81.855,81.83,81.845,232100000.0
2009-12-03 20:26:00,81.845,81.855,81.825,81.825,501400002.0
2009-12-03 20:27:00,81.825,81.825,81.815,81.815,182400000.0
2009-12-03 20:28:00,81.815,81.815,81.775,81.785,442399999.0
2009-12-03 20:29:00,81.785,81.795,81.785,81.795,149100000.0
2009-12-03 20:30:00,81.795,81.795,81.785,81.79,177800000.0
2009-12-03 20:31:00,81.79,81.815,81.79,81.815,453100000.0
2009-12-03 20:32:00,81.82,81.825,81.82,81.825,129600000.0
2009-12-03 20:33:00,81.825,81.83,81.815,81.82,347300000.0
2009-12-03 20:34:00,81.825,81.835,81.825,81.835,217500001.0
2009-12-03 20:35:00,81.835,81.86,81.835,81.86,356600000.0
2009-12-03 20:36:00,81.855,81.86,81.84,81.845,163400000.0
2009-12-03 20:37:00,81.845,81.86,81.845,81.86,112200000.0
2009-12-03 20:38:00,81.86,81.87,81.855,81.87,264600000.0
2009-12-03 20:39:00,81.87,81.88,81.865,81.875,157699999.0
2009-12-03 20:40:00,81.87,81.915,81.865,81.91,239300000.0
2009-12-03 20:41:00,81.905,81.93,81.905,81.925,436000002.0
2009-12-03 20:42:00,81.925,81.93,81.905,81.91,303999999.0
2009-12-03 20:43:00,81.915,81.925,81.91,81.925,108000000.0
2009-12-03 20:44:00,81.925,81.93,81.92,81.92,243000000.0
2009-12-03 20:45:00,81.92,81.93,81.92,81.925,227600000.0
2009-12-03 20:46:00,81.93,81.93,81.905,81.905,274200000.0
2009-12-03 20:47:00,81.905,81.905,81.88,81.9,361300001.0
2009-12-03 20:48:00,81.905,81.905,81.89,81.9,336100002.0
2009-12-03 20:49:00,81.9,81.9,81.895,81.895,133900000.0
2009-12-03 20:50:00,81.9,81.915,81.895,81.895,322800000.0
2009-12-03 20:51:00,81.9,81.905,81.895,81.905,83400000.0
2009-12-03 20:52:00,81.905,81.92,81.89,81.91,390499999.0
2009-12-03 20:53:00,81.91,81.91,81.89,81.905,207400000.0
2009-12-03 20:54:00,81.905,81.915,81.9,81.91,353600001.0
2009-12-03 20:55:00,81.915,81.93,81.91,81.92,205700000.0
2009-12-03 20:56:00,81.92,81.93,81.92,81.925,131300000.0
2009-12-03 20:57:00,81.92,81.935,81.92,81.93,152600000.0
2009-12-03 20:58:00,81.935,81.94,81.935,81.935,128100000.0
2009-12-03 20:59:00,81.935,81.935,81.935,81.935,103000000.0
2009-12-03 21:00:00,81.935,81.945,81.935,81.94,199700000.0
2009-12-03 21:01:00,81.94,81.99,81.94,81.985,336000001.0
2009-12-03 21:02:00,81.985,81.985,81.95,81.955,349400000.0
2009-12-03 21:03:00,81.955,81.965,81.945,81.955,318500000.0
2009-12-03 21:04:00,81.955,81.96,81.945,81.95,345100000.0
2009-12-03 21:05:00,81.95,81.955,81.92,81.93,428700000.0
2009-12-03 21:06:00,81.92,81.92,81.89,81.89,371000000.0
2009-12-03 21:07:00,81.89,81.89,81.885,81.885,69900000.0
2009-12-03 21:08:00,81.885,81.89,81.885,81.89,225700000.0
2009-12-03 21:09:00,81.89,81.89,81.88,81.89,236600002.0
2009-12-03 21:10:00,81.895,81.895,81.89,81.89,216700000.0
2009-12-03 21:11:00,81.89,81.89,81.87,81.875,159099999.0
2009-12-03 21:12:00,81.88,81.885,81.875,81.885,140799999.0
2009-12-03 21:13:00,81.885,81.885,81.88,81.885,254300000.0
2009-12-03 21:14:00,81.885,81.885,81.87,81.87,228200001.0
2009-12-03 21:15:00,81.87,81.9,81.865,81.895,217000000.0
2009-12-03 21:16:00,81.895,81.895,81.88,81.885,102400001.0
2009-12-03 21:17:00,81.885,81.9,81.88,81.89,226800000.0
2009-12-03 21:18:00,81.895,81.895,81.885,81.89,163000000.0
2009-12-03 21:19:00,81.895,81.895,81.88,81.88,265099997.0
2009-12-03 21:20:00,81.88,81.91,81.88,81.88,511700002.0
2009-12-03 21:21:00,81.88,81.885,81.86,81.885,270600001.0
2009-12-03 21:22:00,81.885,81.9,81.875,81.88,149500000.0
2009-12-03 21:23:00,81.88,81.88,81.875,81.88,295899999.0
2009-12-03 21:24:00,81.88,81.89,81.875,81.89,219500000.0
2009-12-03 21:25:00,81.88,81.88,81.865,81.87,362800000.0
2009-12-03 21:26:00,81.87,81.875,81.865,81.875,194700002.0
2009-12-03 21:27:00,81.875,81.9,81.875,81.895,398200003.0
2009-12-03 21:28:00,81.895,81.905,81.885,81.885,257900001.0
2009-12-03 21:29:00,81.885,81.9,81.88,81.885,678499999.0
2009-12-03 21:30:00,81.885,81.89,81.855,81.87,380699999.0
2009-12-03 21:31:00,81.875,81.875,81.865,81.865,378799999.0
2009-12-03 21:32:00,81.865,81.875,81.86,81.87,299400000.0
2009-12-03 21:33:00,81.87,81.87,81.855,81.865,112400000.0
2009-12-03 21:34:00,81.86,81.865,81.855,81.855,343099999.0
2009-12-03 21:35:00,81.855,81.86,81.835,81.835,101300000.0
2009-12-03 21:36:00,81.835,81.855,81.83,81.85,205200000.0
2009-12-03 21:37:00,81.85,81.86,81.835,81.835,107200000.0
2009-12-03 21:38:00,81.835,81.85,81.83,81.835,198399999.0
2009-12-03 21:39:00,81.84,81.845,81.835,81.84,225800000.0
2009-12-03 21:40:00,81.835,81.865,81.835,81.855,347500000.0
2009-12-03 21:41:00,81.865,81.865,81.855,81.86,231300001.0
2009-12-03 21:42:00,81.88,81.885,81.875,81.88,95700000.0
2009-12-03 21:43:00,81.89,81.9,81.885,81.89,115400000.0
2009-12-03 21:44:00,81.895,81.935,81.89,81.93,254900000.0
2009-12-03 21:45:00,81.93,81.94,81.925,81.94,295599999.0
2009-12-03 21:46:00,81.945,81.945,81.875,81.89,615200003.0
2009-12-03 21:47:00,81.895,81.895,81.88,81.885,153300000.0
2009-12-03 21:48:00,81.885,81.895,81.885,81.89,140300000.0
2009-12-03 21:49:00,81.895,81.895,81.895,81.895,29000000.0
2009-12-03 21:50:00,81.9,81.9,81.865,81.875,357099999.0
2009-12-03 21:51:00,81.875,81.875,81.835,81.845,451200002.0
2009-12-03 21:52:00,81.845,81.845,81.825,81.825,235000000.0
2009-12-03 21:53:00,81.825,81.825,81.8,81.82,687200000.0
2009-12-03 21:54:00,81.82,81.85,81.82,81.835,483900000.0
2009-12-03 21:55:00,81.84,81.84,81.815,81.815,439400001.0
2009-12-03 21:56:00,81.815,81.82,81.81,81.82,410000005.0
2009-12-03 21:57:00,81.82,81.82,81.81,81.81,214699999.0
2009-12-03 21:58:00,81.805,81.82,81.79,81.81,326700000.0
2009-12-03 21:59:00,81.815,81.825,81.81,81.82,441300000.0
2009-12-03 22:00:00,81.82,81.83,81.805,81.825,469800000.0
2009-12-03 22:01:00,81.83,81.83,81.81,81.815,251300000.0
2009-12-03 22:02:00,81.815,81.815,81.805,81.805,260100000.0
2009-12-03 22:03:00,81.805,81.805,81.785,81.79,265299999.0
2009-12-03 22:04:00,81.785,81.795,81.77,81.77,409399998.0
2009-12-03 22:05:00,81.77,81.77,81.76,81.76,532800001.0
2009-12-03 22:06:00,81.76,81.765,81.76,81.765,112000000.0
2009-12-03 22:07:00,81.77,81.78,81.765,81.78,247999999.0
2009-12-03 22:08:00,81.78,81.805,81.78,81.805,162300000.0
2009-12-03 22:09:00,81.805,81.81,81.8,81.81,231300000.0
2009-12-03 22:10:00,81.815,81.83,81.81,81.825,212100000.0
2009-12-03 22:11:00,81.82,81.825,81.815,81.82,272399996.0
2009-12-03 22:12:00,81.82,81.825,81.815,81.825,88200000.0
2009-12-03 22:13:00,81.82,81.84,81.82,81.835,373600000.0
2009-12-03 22:14:00,81.835,81.84,81.83,81.835,298100000.0
2009-12-03 22:15:00,81.83,81.835,81.83,81.835,143300000.0
2009-12-03 22:16:00,81.835,81.845,81.835,81.845,295300000.0
2009-12-03 22:17:00,81.845,81.85,81.84,81.845,441699999.0
2009-12-03 22:18:00,81.845,81.845,81.83,81.845,274500000.0
2009-12-03 22:19:00,81.845,81.845,81.845,81.845,84400000.0
2009-12-03 22:20:00,81.845,81.855,81.84,81.855,235999999.0
2009-12-03 22:21:00,81.855,81.86,81.845,81.845,209199999.0
2009-12-03 22:22:00,81.85,81.875,81.845,81.865,262299999.0
2009-12-03 22:23:00,81.865,81.875,81.865,81.865,236800000.0
2009-12-03 22:24:00,81.865,81.87,81.86,81.865,207399999.0
2009-12-03 22:25:00,81.86,81.865,81.84,81.845,197200000.0
2009-12-03 22:26:00,81.845,81.845,81.83,81.84,151999999.0
2009-12-03 22:27:00,81.84,81.845,81.81,81.815,537100000.0
2009-12-03 22:28:00,81.81,81.815,81.795,81.815,329100000.0
2009-12-03 22:29:00,81.815,81.815,81.805,81.815,267199999.0
2009-12-03 22:30:00,81.815,81.825,81.815,81.825,310600000.0
2009-12-03 22:31:00,81.82,81.82,81.815,81.815,185800001.0
2009-12-03 22:32:00,81.815,81.82,81.815,81.815,58400000.0
2009-12-03 22:33:00,81.815,81.815,81.805,81.815,80199997.0
2009-12-03 22:34:00,81.815,81.82,81.815,81.815,179100002.0
2009-12-03 22:35:00,81.815,81.825,81.815,81.825,79400000.0
2009-12-03 22:36:00,81.825,81.83,81.825,81.83,62900000.0
2009-12-03 22:37:00,81.835,81.84,81.805,81.81,160400000.0
2009-12-03 22:38:00,81.81,81.81,81.8,81.805,319399996.0
2009-12-03 22:39:00,81.805,81.81,81.785,81.805,118400000.0
2009-12-03 22:40:00,81.805,81.81,81.785,81.795,292200000.0
2009-12-03 22:41:00,81.795,81.795,81.78,81.79,446999999.0
2009-12-03 22:42:00,81.785,81.8,81.78,81.795,213399999.0
2009-12-03 22:43:00,81.795,81.8,81.78,81.8,46900000.0
2009-12-03 22:44:00,81.8,81.805,81.735,81.745,480400000.0
2009-12-03 22:45:00,81.755,81.755,81.73,81.735,317800000.0
2009-12-03 22:46:00,81.735,81.735,81.685,81.685,208900000.0
2009-12-03 22:47:00,81.69,81.725,81.69,81.715,238699999.0
2009-12-03 22:48:00,81.705,81.715,81.66,81.67,590700004.0
2009-12-03 22:49:00,81.67,81.68,81.625,81.625,657100001.0
2009-12-03 22:50:00,81.625,81.64,81.61,81.61,353100000.0
2009-12-03 22:51:00,81.61,81.61,81.58,81.59,543200002.0
2009-12-03 22:52:00,81.59,81.61,81.58,81.585,408200001.0
2009-12-03 22:53:00,81.59,81.6,81.575,81.6,628300002.0
2009-12-03 22:54:00,81.61,81.67,81.61,81.665,333600000.0
2009-12-03 22:55:00,81.66,81.675,81.64,81.65,373300002.0
2009-12-03 22:56:00,81.645,81.66,81.635,81.66,323000000.0
2009-12-03 22:57:00,81.66,81.665,81.64,81.645,429100001.0
2009-12-03 22:58:00,81.645,81.645,81.635,81.64,126000000.0
2009-12-03 22:59:00,81.635,81.655,81.63,81.64,201200000.0
2009-12-03 23:00:00,81.65,81.65,81.625,81.63,110300000.0
2009-12-03 23:01:00,81.63,81.665,81.63,81.665,74900000.0
2009-12-03 23:02:00,81.66,81.665,81.64,81.655,91400000.0
2009-12-03 23:03:00,81.66,81.66,81.625,81.63,53400000.0
2009-12-03 23:04:00,81.625,81.63,81.595,81.595,56800000.0
2009-12-03 23:05:00,81.595,81.6,81.59,81.6,41400000.0
2009-12-03 23:06:00,81.6,81.6,81.565,81.565,114500000.0
2009-12-03 23:07:00,81.565,81.565,81.565,81.565,295500000.0
2009-12-03 23:08:00,81.565,81.58,81.565,81.575,58800000.0
2009-12-03 23:09:00,81.575,81.6,81.575,81.59,71700000.0
2009-12-03 23:10:00,81.585,81.595,81.575,81.585,74300000.0
2009-12-03 23:11:00,81.58,81.585,81.575,81.58,50900000.0
2009-12-03 23:12:00,81.58,81.6,81.575,81.585,161500000.0
2009-12-03 23:13:00,81.575,81.59,81.575,81.58,199000000.0
2009-12-03 23:14:00,81.58,81.58,81.57,81.57,34200000.0
2009-12-03 23:15:00,81.575,81.58,81.555,81.555,157300000.0
2009-12-03 23:16:00,81.555,81.57,81.555,81.56,130200000.0
2009-12-03 23:17:00,81.56,81.575,81.56,81.575,46200000.0
2009-12-03 23:18:00,81.575,81.575,81.565,81.565,9300000.0
2009-12-03 23:19:00,81.57,81.57,81.565,81.565,72000000.0
2009-12-03 23:20:00,81.575,81.59,81.565,81.59,42500000.0
2009-12-03 23:21:00,81.595,81.595,81.575,81.575,62200000.0
2009-12-03 23:22:00,81.575,81.58,81.575,81.575,22500000.0
2009-12-03 23:23:00,81.575,81.575,81.565,81.565,36500000.0
2009-12-03 23:24:00,81.565,81.565,81.55,81.56,106200000.0
2009-12-03 23:25:00,81.56,81.56,81.555,81.555,20200000.0
2009-12-03 23:26:00,81.56,81.565,81.55,81.565,113100000.0
2009-12-03 23:27:00,81.56,81.575,81.555,81.56,34600000.0
2009-12-03 23:28:00,81.555,81.56,81.545,81.56,312099996.0
2009-12-03 23:29:00,81.56,81.56,81.545,81.545,245100001.0
2009-12-03 23:30:00,81.545,81.555,81.545,81.545,329300000.0
2009-12-03 23:31:00,81.545,81.55,81.51,81.545,282300000.0
2009-12-03 23:32:00,81.545,81.58,81.535,81.58,227000000.0
2009-12-03 23:33:00,81.57,81.57,81.535,81.535,252300000.0
2009-12-03 23:34:00,81.535,81.535,81.515,81.535,702600000.0
2009-12-03 23:35:00,81.535,81.545,81.53,81.54,481200000.0
2009-12-03 23:36:00,81.535,81.54,81.535,81.535,397600000.0
2009-12-03 23:37:00,81.535,81.54,81.53,81.535,305900000.0
2009-12-03 23:38:00,81.535,81.535,81.535,81.535,116800000.0
2009-12-03 23:39:00,81.535,81.58,81.535,81.57,304600000.0
2009-12-03 23:40:00,81.575,81.58,81.54,81.54,217000000.0
2009-12-03 23:41:00,81.54,81.54,81.5,81.505,331000000.0
2009-12-03 23:42:00,81.505,81.505,81.455,81.49,213200000.0
2009-12-03 23:43:00,81.49,81.49,81.465,81.465,181300000.0
2009-12-03 23:44:00,81.465,81.475,81.455,81.475,167900000.0
2009-12-03 23:45:00,81.475,81.48,81.455,81.465,112500000.0
2009-12-03 23:46:00,81.465,81.49,81.46,81.47,181500000.0
2009-12-03 23:47:00,81.465,81.53,81.465,81.52,195900000.0
2009-12-03 23:48:00,81.52,81.55,81.505,81.52,277100000.0
2009-12-03 23:49:00,81.52,81.525,81.51,81.515,151200000.0
2009-12-03 23:50:00,81.515,81.525,81.51,81.525,104300000.0
2009-12-03 23:51:00,81.525,81.54,81.525,81.535,120200000.0
2009-12-03 23:52:00,81.525,81.55,81.52,81.55,122100000.0
2009-12-03 23:53:00,81.55,81.555,81.545,81.55,84700000.0
2009-12-03 23:54:00,81.55,81.55,81.51,81.51,215100000.0
2009-12-03 23:55:00,81.51,81.545,81.51,81.53,92200000.0
2009-12-03 23:56:00,81.535,81.545,81.535,81.54,117600000.0
2009-12-03 23:57:00,81.54,81.54,81.53,81.53,43200000.0
2009-12-03 23:58:00,81.525,81.535,81.52,81.535,124200000.0
2009-12-03 23:59:00,81.54,81.545,81.53,81.53,23200000.0
2009-12-04 00:00:00,81.525,81.53,81.5,81.51,27000000.0
2009-12-04 00:01:00,81.515,81.515,81.475,81.48,23000000.0
2009-12-04 00:02:00,81.48,81.49,81.47,81.475,105400000.0
2009-12-04 00:03:00,81.48,81.495,81.475,81.49,44700000.0
2009-12-04 00:04:00,81.485,81.485,81.48,81.485,38000000.0
2009-12-04 00:05:00,81.485,81.495,81.475,81.495,57900000.0
2009-12-04 00:06:00,81.5,81.5,81.475,81.475,49100000.0
2009-12-04 00:07:00,81.475,81.485,81.475,81.475,46200000.0
2009-12-04 00:08:00,81.475,81.5,81.475,81.495,19000000.0
2009-12-04 00:09:00,81.495,81.51,81.49,81.51,34800000.0
2009-12-04 00:10:00,81.51,81.51,81.5,81.5,17000000.0
2009-12-04 00:11:00,81.5,81.5,81.49,81.5,32800000.0
2009-12-04 00:12:00,81.5,81.525,81.5,81.525,57800000.0
2009-12-04 00:13:00,81.53,81.535,81.51,81.535,65700000.0
2009-12-04 00:14:00,81.535,81.545,81.53,81.545,32200000.0
2009-12-04 00:15:00,81.55,81.56,81.54,81.54,41800000.0
2009-12-04 00:16:00,81.54,81.555,81.53,81.545,40600000.0
2009-12-04 00:17:00,81.545,81.545,81.51,81.53,33800000.0
2009-12-04 00:18:00,81.515,81.54,81.51,81.53,25200000.0
2009-12-04 00:19:00,81.535,81.535,81.515,81.52,63800000.0
2009-12-04 00:20:00,81.52,81.52,81.515,81.515,35000000.0
2009-12-04 00:21:00,81.515,81.515,81.515,81.515,3200000.0
2009-12-04 00:22:00,81.52,81.545,81.52,81.545,13000000.0
2009-12-04 00:23:00,81.54,81.565,81.54,81.555,16000000.0
2009-12-04 00:24:00,81.555,81.56,81.535,81.54,45600000.0
2009-12-04 00:25:00,81.54,81.55,81.525,81.525,57200000.0
2009-12-04 00:26:00,81.535,81.535,81.505,81.51,44700000.0
2009-12-04 00:27:00,81.505,81.55,81.505,81.53,84900000.0
2009-12-04 00:28:00,81.53,81.57,81.53,81.545,96500000.0
2009-12-04 00:29:00,81.545,81.615,81.545,81.615,249600000.0
2009-12-04 00:30:00,81.61,81.61,81.565,81.6,87800000.0
2009-12-04 00:31:00,81.6,81.625,81.6,81.625,33700000.0
2009-12-04 00:32:00,81.625,81.625,81.615,81.615,69300000.0
2009-12-04 00:33:00,81.615,81.63,81.61,81.61,109000000.0
2009-12-04 00:34:00,81.62,81.635,81.62,81.635,56400000.0
2009-12-04 00:35:00,81.63,81.64,81.63,81.635,72100000.0
2009-12-04 00:36:00,81.635,81.665,81.635,81.665,57700000.0
2009-12-04 00:37:00,81.665,81.68,81.665,81.68,90400000.0
2009-12-04 00:38:00,81.675,81.68,81.67,81.675,28800000.0
2009-12-04 00:39:00,81.67,81.68,81.67,81.67,21600000.0
2009-12-04 00:40:00,81.665,81.675,81.66,81.66,74500000.0
2009-12-04 00:41:00,81.645,81.645,81.605,81.605,273800000.0
2009-12-04 00:42:00,81.64,81.65,81.61,81.615,45700000.0
2009-12-04 00:43:00,81.615,81.615,81.595,81.61,66200000.0
2009-12-04 00:44:00,81.61,81.65,81.61,81.625,60600000.0
2009-12-04 00:45:00,81.625,81.64,81.615,81.63,62300000.0
2009-12-04 00:46:00,81.63,81.665,81.63,81.665,153000000.0
2009-12-04 00:47:00,81.66,81.67,81.655,81.655,50700000.0
2009-12-04 00:48:00,81.65,81.655,81.645,81.655,28800000.0
2009-12-04 00:49:00,81.66,81.66,81.635,81.635,61100000.0
2009-12-04 00:50:00,81.64,81.645,81.625,81.63,52100000.0
2009-12-04 00:51:00,81.64,81.645,81.615,81.615,117100000.0
2009-12-04 00:52:00,81.625,81.625,81.615,81.615,86700000.0
2009-12-04 00:53:00,81.62,81.63,81.61,81.625,108000000.0
2009-12-04 00:54:00,81.62,81.625,81.59,81.59,113800000.0
2009-12-04 00:55:00,81.59,81.615,81.59,81.6,71200000.0
2009-12-04 00:56:00,81.605,81.625,81.595,81.61,63300000.0
2009-12-04 00:57:00,81.615,81.62,81.61,81.62,91700000.0
2009-12-04 00:58:00,81.62,81.63,81.615,81.625,40900000.0
2009-12-04 00:59:00,81.625,81.625,81.6,81.6,91500000.0
2009-12-04 01:00:00,81.6,81.605,81.575,81.585,224600000.0
2009-12-04 01:01:00,81.59,81.595,81.58,81.595,96800000.0
2009-12-04 01:02:00,81.595,81.595,81.55,81.555,89500000.0
2009-12-04 01:03:00,81.555,81.565,81.55,81.555,44100000.0
2009-12-04 01:04:00,81.555,81.565,81.555,81.565,59600000.0
2009-12-04 01:05:00,81.565,81.57,81.56,81.565,41500000.0
2009-12-04 01:06:00,81.565,81.565,81.56,81.565,30400000.0
2009-12-04 01:07:00,81.565,81.575,81.565,81.57,43000000.0
2009-12-04 01:08:00,81.57,81.585,81.57,81.58,34200000.0
2009-12-04 01:09:00,81.575,81.585,81.57,81.57,22800000.0
2009-12-04 01:10:00,81.575,81.595,81.56,81.595,143300000.0
2009-12-04 01:11:00,81.59,81.62,81.59,81.615,126600000.0
2009-12-04 01:12:00,81.615,81.62,81.61,81.62,246200000.0
2009-12-04 01:13:00,81.62,81.655,81.62,81.64,181300000.0
2009-12-04 01:14:00,81.64,81.655,81.64,81.655,233000000.0
2009-12-04 01:15:00,81.655,81.655,81.61,81.615,248500000.0
2009-12-04 01:16:00,81.615,81.625,81.605,81.62,290300000.0
2009-12-04 01:17:00,81.62,81.625,81.62,81.62,192000000.0
2009-12-04 01:18:00,81.62,81.63,81.62,81.625,56200000.0
2009-12-04 01:19:00,81.62,81.635,81.61,81.62,192300000.0
2009-12-04 01:20:00,81.62,81.65,81.62,81.64,629000000.0
2009-12-04 01:21:00,81.64,81.65,81.64,81.645,292200000.0
2009-12-04 01:22:00,81.645,81.65,81.645,81.645,83400000.0
2009-12-04 01:23:00,81.645,81.655,81.64,81.64,138000000.0
2009-12-04 01:24:00,81.64,81.64,81.615,81.64,199300000.0
2009-12-04 01:25:00,81.64,81.65,81.635,81.65,69600000.0
2009-12-04 01:26:00,81.65,81.66,81.645,81.65,59400000.0
2009-12-04 01:27:00,81.65,81.65,81.625,81.645,128700000.0
2009-12-04 01:28:00,81.645,81.645,81.645,81.645,318300000.0
2009-12-04 01:29:00,81.645,81.65,81.645,81.65,146000000.0
2009-12-04 01:30:00,81.655,81.67,81.63,81.645,173200000.0
2009-12-04 01:31:00,81.645,81.68,81.64,81.675,465900000.0
2009-12-04 01:32:00,81.675,81.68,81.625,81.625,314200000.0
2009-12-04 01:33:00,81.625,81.635,81.62,81.635,331100000.0
2009-12-04 01:34:00,81.635,81.64,81.635,81.64,32800000.0
2009-12-04 01:35:00,81.64,81.64,81.605,81.615,263400001.0
2009-12-04 01:36:00,81.615,81.615,81.58,81.585,389400000.0
2009-12-04 01:37:00,81.585,81.59,81.57,81.585,217500000.0
2009-12-04 01:38:00,81.58,81.58,81.555,81.57,305700000.0
2009-12-04 01:39:00,81.57,81.58,81.57,81.58,202600000.0
2009-12-04 01:40:00,81.58,81.585,81.575,81.58,184900000.0
2009-12-04 01:41:00,81.575,81.59,81.57,81.585,189000000.0
2009-12-04 01:42:00,81.585,81.585,81.575,81.585,89400000.0
2009-12-04 01:43:00,81.59,81.6,81.585,81.595,169800000.0
2009-12-04 01:44:00,81.595,81.635,81.595,81.62,228300000.0
2009-12-04 01:45:00,81.625,81.645,81.625,81.645,307100000.0
2009-12-04 01:46:00,81.645,81.655,81.645,81.65,138500000.0
2009-12-04 01:47:00,81.645,81.65,81.625,81.64,264900000.0
2009-12-04 01:48:00,81.64,81.64,81.615,81.62,94800000.0
2009-12-04 01:49:00,81.61,81.62,81.605,81.615,98100000.0
2009-12-04 01:50:00,81.61,81.62,81.595,81.595,219400000.0
2009-12-04 01:51:00,81.59,81.6,81.585,81.585,202700000.0
2009-12-04 01:52:00,81.585,81.585,81.565,81.575,121500000.0
2009-12-04 01:53:00,81.575,81.575,81.565,81.565,73300000.0
2009-12-04 01:54:00,81.565,81.565,81.55,81.55,87400000.0
2009-12-04 01:55:00,81.55,81.565,81.545,81.545,190900001.0
2009-12-04 01:56:00,81.545,81.57,81.54,81.56,225600000.0
2009-12-04 01:57:00,81.56,81.6,81.56,81.6,225900000.0
2009-12-04 01:58:00,81.61,81.625,81.58,81.58,334400000.0
2009-12-04 01:59:00,81.58,81.59,81.55,81.575,512400000.0
2009-12-04 02:00:00,81.575,81.595,81.56,81.595,559000000.0
2009-12-04 02:01:00,81.595,81.605,81.57,81.6,432100000.0
2009-12-04 02:02:00,81.6,81.6,81.575,81.58,238700000.0
2009-12-04 02:03:00,81.58,81.585,81.53,81.545,322800000.0
2009-12-04 02:04:00,81.545,81.545,81.515,81.525,399200000.0
2009-12-04 02:05:00,81.525,81.53,81.505,81.51,266800000.0
2009-12-04 02:06:00,81.51,81.515,81.5,81.5,210700000.0
2009-12-04 02:07:00,81.5,81.505,81.48,81.48,67300000.0
2009-12-04 02:08:00,81.48,81.48,81.465,81.465,213300000.0
2009-12-04 02:09:00,81.465,81.48,81.465,81.475,87400000.0
2009-12-04 02:10:00,81.465,81.475,81.46,81.47,142700000.0
2009-12-04 02:11:00,81.47,81.48,81.46,81.47,186300000.0
2009-12-04 02:12:00,81.47,81.475,81.465,81.465,185600000.0
2009-12-04 02:13:00,81.465,81.465,81.41,81.44,487000000.0
2009-12-04 02:14:00,81.44,81.44,81.345,81.345,553199999.0
2009-12-04 02:15:00,81.345,81.345,81.31,81.315,273800000.0
2009-12-04 02:16:00,81.315,81.32,81.24,81.24,620600000.0
2009-12-04 02:17:00,81.24,81.275,81.235,81.275,429200000.0
2009-12-04 02:18:00,81.275,81.31,81.27,81.285,366800000.0
2009-12-04 02:19:00,81.285,81.3,81.25,81.25,305700000.0
2009-12-04 02:20:00,81.25,81.265,81.235,81.24,414600000.0
2009-12-04 02:21:00,81.255,81.26,81.205,81.205,295900000.0
2009-12-04 02:22:00,81.215,81.215,81.175,81.185,357300000.0
2009-12-04 02:23:00,81.185,81.265,81.185,81.26,261900000.0
2009-12-04 02:24:00,81.255,81.265,81.225,81.23,748500000.0
2009-12-04 02:25:00,81.23,81.245,81.22,81.24,234000000.0
2009-12-04 02:26:00,81.24,81.26,81.225,81.25,454700000.0
2009-12-04 02:27:00,81.25,81.285,81.25,81.28,412500000.0
2009-12-04 02:28:00,81.28,81.29,81.26,81.29,395500000.0
2009-12-04 02:29:00,81.3,81.315,81.295,81.315,155900000.0
2009-12-04 02:30:00,81.305,81.31,81.29,81.295,208200000.0
2009-12-04 02:31:00,81.295,81.295,81.205,81.24,884500000.0
2009-12-04 02:32:00,81.245,81.26,81.235,81.235,244700000.0
2009-12-04 02:33:00,81.24,81.24,81.165,81.19,505600000.0
2009-12-04 02:34:00,81.19,81.195,81.165,81.18,270700000.0
2009-12-04 02:35:00,81.19,81.2,81.155,81.165,435900000.0
2009-12-04 02:36:00,81.155,81.16,81.12,81.145,445900000.0
2009-12-04 02:37:00,81.15,81.175,81.145,81.155,330900000.0
2009-12-04 02:38:00,81.155,81.165,81.125,81.14,437900000.0
2009-12-04 02:39:00,81.14,81.18,81.135,81.17,681900000.0
2009-12-04 02:40:00,81.165,81.18,81.16,81.165,301100000.0
2009-12-04 02:41:00,81.165,81.2,81.155,81.18,283100000.0
2009-12-04 02:42:00,81.185,81.195,81.16,81.17,423400000.0
2009-12-04 02:43:00,81.17,81.185,81.16,81.185,493700000.0
2009-12-04 02:44:00,81.19,81.19,81.17,81.175,363200000.0
2009-12-04 02:45:00,81.175,81.195,81.17,81.185,662400000.0
2009-12-04 02:46:00,81.185,81.185,81.15,81.155,499400000.0
2009-12-04 02:47:00,81.155,81.165,81.14,81.145,467700000.0
2009-12-04 02:48:00,81.145,81.15,81.115,81.13,517400000.0
2009-12-04 02:49:00,81.13,81.145,81.12,81.125,244300000.0
2009-12-04 02:50:00,81.125,81.145,81.125,81.13,654799999.0
2009-12-04 02:51:00,81.13,81.155,81.125,81.13,347000000.0
2009-12-04 02:52:00,81.13,81.14,81.11,81.14,619799997.0
2009-12-04 02:53:00,81.14,81.205,81.135,81.205,687900000.0
2009-12-04 02:54:00,81.21,81.255,81.205,81.225,394000000.0
2009-12-04 02:55:00,81.23,81.235,81.205,81.225,678400000.0
2009-12-04 02:56:00,81.225,81.245,81.225,81.235,325799999.0
2009-12-04 02:57:00,81.235,81.255,81.23,81.25,544600001.0
2009-12-04 02:58:00,81.245,81.26,81.23,81.235,273900000.0
2009-12-04 02:59:00,81.235,81.24,81.2,81.21,339000000.0
2009-12-04 03:00:00,81.21,81.21,81.18,81.2,216900000.0
2009-12-04 03:01:00,81.2,81.2,81.16,81.165,356600000.0
2009-12-04 03:02:00,81.16,81.19,81.15,81.175,304600000.0
2009-12-04 03:03:00,81.175,81.275,81.17,81.27,285000000.0
2009-12-04 03:04:00,81.27,81.27,81.225,81.235,647200000.0
2009-12-04 03:05:00,81.235,81.27,81.21,81.26,456600000.0
2009-12-04 03:06:00,81.27,81.27,81.245,81.255,293300000.0
2009-12-04 03:07:00,81.25,81.28,81.25,81.27,241900000.0
2009-12-04 03:08:00,81.27,81.33,81.27,81.3,525300000.0
2009-12-04 03:09:00,81.3,81.33,81.3,81.3,221800000.0
2009-12-04 03:10:00,81.3,81.335,81.295,81.32,199300000.0
2009-12-04 03:11:00,81.325,81.355,81.32,81.345,290900000.0
2009-12-04 03:12:00,81.35,81.355,81.33,81.345,273800000.0
2009-12-04 03:13:00,81.35,81.35,81.325,81.325,105600000.0
2009-12-04 03:14:00,81.32,81.32,81.265,81.27,410900000.0
2009-12-04 03:15:00,81.27,81.31,81.26,81.275,199800000.0
2009-12-04 03:16:00,81.28,81.295,81.265,81.29,191700000.0
2009-12-04 03:17:00,81.29,81.305,81.265,81.27,267300000.0
2009-12-04 03:18:00,81.27,81.29,81.265,81.285,234800001.0
2009-12-04 03:19:00,81.29,81.325,81.29,81.32,330000000.0
2009-12-04 03:20:00,81.32,81.36,81.32,81.35,357800000.0
2009-12-04 03:21:00,81.345,81.395,81.335,81.39,245800000.0
2009-12-04 03:22:00,81.39,81.43,81.39,81.41,194300000.0
2009-12-04 03:23:00,81.41,81.44,81.405,81.44,367000000.0
2009-12-04 03:24:00,81.44,81.46,81.42,81.46,490300000.0
2009-12-04 03:25:00,81.46,81.495,81.45,81.465,701900000.0
2009-12-04 03:26:00,81.465,81.485,81.465,81.485,454000000.0
2009-12-04 03:27:00,81.49,81.505,81.44,81.445,340400000.0
2009-12-04 03:28:00,81.445,81.445,81.415,81.42,503500000.0
2009-12-04 03:29:00,81.42,81.42,81.375,81.38,213000000.0
2009-12-04 03:30:00,81.375,81.395,81.375,81.395,155700000.0
2009-12-04 03:31:00,81.39,81.47,81.385,81.445,301100000.0
2009-12-04 03:32:00,81.445,81.45,81.42,81.42,281700000.0
2009-12-04 03:33:00,81.42,81.5,81.42,81.48,549900000.0
2009-12-04 03:34:00,81.475,81.49,81.465,81.47,160000001.0
2009-12-04 03:35:00,81.48,81.51,81.475,81.49,354000000.0
2009-12-04 03:36:00,81.49,81.555,81.49,81.555,418700000.0
2009-12-04 03:37:00,81.565,81.585,81.53,81.535,614900000.0
2009-12-04 03:38:00,81.535,81.535,81.5,81.53,414200000.0
2009-12-04 03:39:00,81.52,81.585,81.52,81.52,426700000.0
2009-12-04 03:40:00,81.52,81.535,81.515,81.53,290300000.0
2009-12-04 03:41:00,81.535,81.55,81.535,81.545,436499997.0
2009-12-04 03:42:00,81.545,81.55,81.53,81.535,238600000.0
2009-12-04 03:43:00,81.535,81.565,81.53,81.565,194500000.0
2009-12-04 03:44:00,81.56,81.585,81.555,81.57,284500000.0
2009-12-04 03:45:00,81.57,81.585,81.555,81.58,322900000.0
2009-12-04 03:46:00,81.58,81.58,81.56,81.575,349300000.0
2009-12-04 03:47:00,81.58,81.58,81.565,81.565,244500000.0
2009-12-04 03:48:00,81.565,81.615,81.565,81.6,233900000.0
2009-12-04 03:49:00,81.6,81.6,81.535,81.555,688899999.0
2009-12-04 03:50:00,81.555,81.555,81.51,81.51,328300000.0
2009-12-04 03:51:00,81.515,81.535,81.515,81.515,217200000.0
2009-12-04 03:52:00,81.515,81.54,81.485,81.49,461300000.0
2009-12-04 03:53:00,81.49,81.535,81.49,81.515,497600000.0
2009-12-04 03:54:00,81.515,81.52,81.505,81.51,148200000.0
2009-12-04 03:55:00,81.505,81.515,81.505,81.51,116800000.0
2009-12-04 03:56:00,81.51,81.515,81.495,81.495,246600000.0
2009-12-04 03:57:00,81.49,81.5,81.485,81.495,130700000.0
2009-12-04 03:58:00,81.5,81.505,81.48,81.49,139200000.0
2009-12-04 03:59:00,81.495,81.495,81.475,81.485,276500000.0
2009-12-04 04:00:00,81.485,81.485,81.435,81.435,308700000.0
2009-12-04 04:01:00,81.435,81.455,81.415,81.415,347300000.0
2009-12-04 04:02:00,81.415,81.42,81.405,81.41,230500000.0
2009-12-04 04:03:00,81.415,81.42,81.385,81.395,369600000.0
2009-12-04 04:04:00,81.395,81.425,81.395,81.425,91100000.0
2009-12-04 04:05:00,81.425,81.455,81.42,81.455,161600000.0
2009-12-04 04:06:00,81.46,81.475,81.455,81.455,138700000.0
2009-12-04 04:07:00,81.455,81.465,81.44,81.465,121200000.0
2009-12-04 04:08:00,81.47,81.48,81.455,81.465,295100000.0
2009-12-04 04:09:00,81.465,81.48,81.46,81.475,382100000.0
2009-12-04 04:10:00,81.48,81.485,81.465,81.48,76900000.0
2009-12-04 04:11:00,81.48,81.485,81.475,81.475,56200000.0
2009-12-04 04:12:00,81.465,81.465,81.405,81.415,383300000.0
2009-12-04 04:13:00,81.415,81.445,81.415,81.445,252700000.0
2009-12-04 04:14:00,81.445,81.45,81.415,81.43,272000000.0
2009-12-04 04:15:00,81.435,81.435,81.415,81.43,292200000.0
2009-12-04 04:16:00,81.43,81.43,81.395,81.41,187700000.0
2009-12-04 04:17:00,81.41,81.415,81.405,81.41,143500000.0
2009-12-04 04:18:00,81.41,81.415,81.405,81.415,148200000.0
2009-12-04 04:19:00,81.415,81.435,81.415,81.435,117700000.0
2009-12-04 04:20:00,81.435,81.44,81.425,81.44,105200000.0
2009-12-04 04:21:00,81.435,81.445,81.415,81.435,170400000.0
2009-12-04 04:22:00,81.44,81.455,81.43,81.45,172600000.0
2009-12-04 04:23:00,81.45,81.455,81.445,81.445,97000000.0
2009-12-04 04:24:00,81.445,81.465,81.445,81.46,144700000.0
2009-12-04 04:25:00,81.46,81.465,81.455,81.465,199600000.0
2009-12-04 04:26:00,81.465,81.465,81.435,81.445,199500000.0
2009-12-04 04:27:00,81.44,81.455,81.435,81.44,201900000.0
2009-12-04 04:28:00,81.44,81.445,81.435,81.44,90100000.0
2009-12-04 04:29:00,81.44,81.45,81.435,81.44,201200000.0
2009-12-04 04:30:00,81.44,81.44,81.415,81.42,96400000.0
2009-12-04 04:31:00,81.42,81.42,81.405,81.405,163200000.0
2009-12-04 04:32:00,81.405,81.405,81.395,81.405,163400000.0
2009-12-04 04:33:00,81.405,81.41,81.395,81.395,214400000.0
2009-12-04 04:34:00,81.395,81.395,81.38,81.385,171100000.0
2009-12-04 04:35:00,81.385,81.4,81.375,81.4,94400000.0
2009-12-04 04:36:00,81.4,81.465,81.4,81.455,308200000.0
2009-12-04 04:37:00,81.455,81.47,81.445,81.465,208500000.0
2009-12-04 04:38:00,81.46,81.465,81.46,81.465,79000000.0
2009-12-04 04:39:00,81.465,81.465,81.445,81.45,202700000.0
2009-12-04 04:40:00,81.45,81.45,81.435,81.445,84100000.0
2009-12-04 04:41:00,81.445,81.475,81.445,81.47,142900000.0
2009-12-04 04:42:00,81.465,81.485,81.465,81.475,148700000.0
2009-12-04 04:43:00,81.475,81.48,81.465,81.47,76200000.0
2009-12-04 04:44:00,81.465,81.475,81.45,81.475,220100000.0
2009-12-04 04:45:00,81.475,81.475,81.465,81.47,51400000.0
2009-12-04 04:46:00,81.47,81.495,81.47,81.485,125200000.0
2009-12-04 04:47:00,81.48,81.495,81.475,81.49,195600000.0
2009-12-04 04:48:00,81.49,81.495,81.485,81.49,110500000.0
2009-12-04 04:49:00,81.49,81.495,81.48,81.49,106000000.0
2009-12-04 04:50:00,81.49,81.515,81.49,81.515,188599999.0
2009-12-04 04:51:00,81.51,81.54,81.51,81.54,122100000.0
2009-12-04 04:52:00,81.54,81.54,81.54,81.54,75700000.0
2009-12-04 04:53:00,81.54,81.545,81.53,81.54,161200000.0
2009-12-04 04:54:00,81.54,81.55,81.535,81.545,87800000.0
2009-12-04 04:55:00,81.54,81.545,81.535,81.54,117500000.0
2009-12-04 04:56:00,81.54,81.545,81.535,81.54,61500000.0
2009-12-04 04:57:00,81.54,81.56,81.535,81.56,81800000.0
2009-12-04 04:58:00,81.56,81.57,81.555,81.555,68500000.0
2009-12-04 04:59:00,81.555,81.555,81.545,81.55,72500000.0
2009-12-04 05:00:00,81.555,81.56,81.55,81.55,45200000.0
2009-12-04 05:01:00,81.55,81.555,81.54,81.54,165400000.0
2009-12-04 05:02:00,81.535,81.535,81.53,81.53,79800000.0
2009-12-04 05:03:00,81.53,81.55,81.525,81.545,204000000.0
2009-12-04 05:04:00,81.55,81.55,81.54,81.545,200700000.0
2009-12-04 05:05:00,81.545,81.545,81.535,81.535,118000000.0
2009-12-04 05:06:00,81.54,81.555,81.54,81.545,245700000.0
2009-12-04 05:07:00,81.55,81.565,81.545,81.56,738100000.0
2009-12-04 05:08:00,81.56,81.56,81.545,81.545,168700000.0
2009-12-04 05:09:00,81.545,81.575,81.545,81.575,228200000.0
2009-12-04 05:10:00,81.58,81.595,81.56,81.565,424500000.0
2009-12-04 05:11:00,81.565,81.57,81.555,81.56,275000000.0
2009-12-04 05:12:00,81.565,81.57,81.55,81.56,142600000.0
2009-12-04 05:13:00,81.555,81.56,81.54,81.55,137700000.0
2009-12-04 05:14:00,81.545,81.555,81.535,81.54,127700000.0
2009-12-04 05:15:00,81.54,81.54,81.52,81.52,184900000.0
2009-12-04 05:16:00,81.515,81.535,81.51,81.53,239700000.0
2009-12-04 05:17:00,81.53,81.53,81.51,81.52,144200000.0
2009-12-04 05:18:00,81.52,81.585,81.52,81.565,217500000.0
2009-12-04 05:19:00,81.56,81.565,81.515,81.515,586700000.0
2009-12-04 05:20:00,81.515,81.535,81.51,81.51,341400000.0
2009-12-04 05:21:00,81.515,81.525,81.505,81.525,263000000.0
2009-12-04 05:22:00,81.525,81.525,81.5,81.52,227700000.0
2009-12-04 05:23:00,81.52,81.53,81.515,81.53,105300000.0
2009-12-04 05:24:00,81.54,81.54,81.52,81.52,203100000.0
2009-12-04 05:25:00,81.52,81.525,81.505,81.52,125500000.0
2009-12-04 05:26:00,81.515,81.53,81.515,81.52,30700000.0
2009-12-04 05:27:00,81.52,81.53,81.52,81.525,289100000.0
2009-12-04 05:28:00,81.53,81.545,81.53,81.535,107900000.0
2009-12-04 05:29:00,81.535,81.535,81.495,81.5,162200000.0
2009-12-04 05:30:00,81.5,81.5,81.465,81.465,235500000.0
2009-12-04 05:31:00,81.465,81.475,81.44,81.47,246100000.0
2009-12-04 05:32:00,81.47,81.475,81.465,81.47,82500000.0
2009-12-04 05:33:00,81.47,81.47,81.445,81.46,121900000.0
2009-12-04 05:34:00,81.465,81.485,81.465,81.48,103500000.0
2009-12-04 05:35:00,81.48,81.5,81.48,81.49,44000000.0
2009-12-04 05:36:00,81.495,81.5,81.495,81.5,23700000.0
2009-12-04 05:37:00,81.495,81.505,81.485,81.49,115299999.0
2009-12-04 05:38:00,81.49,81.49,81.48,81.485,147900000.0
2009-12-04 05:39:00,81.49,81.495,81.48,81.49,352700000.0
2009-12-04 05:40:00,81.49,81.495,81.49,81.495,12900000.0
2009-12-04 05:41:00,81.495,81.495,81.48,81.49,35300000.0
2009-12-04 05:42:00,81.49,81.49,81.49,81.49,72300000.0
2009-12-04 05:43:00,81.485,81.49,81.48,81.48,133700000.0
2009-12-04 05:44:00,81.48,81.485,81.48,81.48,24300000.0
2009-12-04 05:45:00,81.485,81.495,81.47,81.47,82200000.0
2009-12-04 05:46:00,81.475,81.475,81.465,81.465,35900000.0
2009-12-04 05:47:00,81.465,81.475,81.455,81.47,145500000.0
2009-12-04 05:48:00,81.47,81.47,81.46,81.46,146900000.0
2009-12-04 05:49:00,81.46,81.465,81.44,81.45,166500000.0
2009-12-04 05:50:00,81.445,81.485,81.445,81.475,125899999.0
2009-12-04 05:51:00,81.47,81.47,81.45,81.455,153100000.0
2009-12-04 05:52:00,81.455,81.455,81.435,81.44,143800000.0
2009-12-04 05:53:00,81.44,81.445,81.44,81.445,18000000.0
2009-12-04 05:54:00,81.445,81.445,81.445,81.445,2000000.0
2009-12-04 05:55:00,81.445,81.445,81.435,81.445,16800000.0
2009-12-04 05:56:00,81.383,81.425,81.371,81.392,325400000.0
2009-12-04 05:57:00,81.445,81.445,81.445,81.445,9000000.0
2009-12-04 05:58:00,81.445,81.445,81.445,81.445,8000000.0
2009-12-04 05:59:00,81.445,81.465,81.445,81.445,235499999.0
2009-12-04 06:00:00,81.445,81.465,81.445,81.445,78800000.0
2009-12-04 06:01:00,81.445,81.445,81.415,81.42,164699999.0
2009-12-04 06:02:00,81.42,81.43,81.405,81.415,155000000.0
2009-12-04 06:03:00,81.405,81.425,81.405,81.405,214800000.0
2009-12-04 06:04:00,81.41,81.415,81.41,81.415,28300000.0
2009-12-04 06:05:00,81.41,81.42,81.41,81.415,59900000.0
2009-12-04 06:06:00,81.415,81.42,81.395,81.395,162700000.0
2009-12-04 06:07:00,81.395,81.405,81.385,81.385,109800000.0
2009-12-04 06:08:00,81.38,81.38,81.315,81.315,421600000.0
2009-12-04 06:09:00,81.325,81.325,81.3,81.305,317000000.0
2009-12-04 06:10:00,81.3,81.305,81.295,81.3,55300000.0
2009-12-04 06:11:00,81.295,81.295,81.255,81.255,450900000.0
2009-12-04 06:12:00,81.255,81.29,81.255,81.28,348100000.0
2009-12-04 06:13:00,81.28,81.28,81.265,81.265,169400000.0
2009-12-04 06:14:00,81.265,81.275,81.255,81.275,170700000.0
2009-12-04 06:15:00,81.275,81.305,81.265,81.3,131200000.0
2009-12-04 06:16:00,81.3,81.3,81.27,81.27,145600000.0
2009-12-04 06:17:00,81.265,81.27,81.25,81.265,175300000.0
2009-12-04 06:18:00,81.26,81.275,81.255,81.265,199500000.0
2009-12-04 06:19:00,81.26,81.26,81.24,81.24,310800000.0
2009-12-04 06:20:00,81.245,81.25,81.215,81.24,157400000.0
2009-12-04 06:21:00,81.255,81.255,81.245,81.255,53900000.0
2009-12-04 06:22:00,81.255,81.27,81.25,81.25,250100000.0
2009-12-04 06:23:00,81.255,81.255,81.23,81.255,336400000.0
2009-12-04 06:24:00,81.255,81.265,81.24,81.255,233000000.0
2009-12-04 06:25:00,81.255,81.265,81.245,81.245,301900000.0
2009-12-04 06:26:00,81.245,81.25,81.235,81.24,203200000.0
2009-12-04 06:27:00,81.245,81.28,81.24,81.27,345000000.0
2009-12-04 06:28:00,81.27,81.27,81.24,81.255,116200000.0
2009-12-04 06:29:00,81.26,81.3,81.26,81.3,81500000.0
2009-12-04 06:30:00,81.3,81.315,81.295,81.31,261900000.0
2009-12-04 06:31:00,81.305,81.305,81.295,81.305,131700000.0
2009-12-04 06:32:00,81.305,81.325,81.295,81.295,336600000.0
2009-12-04 06:33:00,81.295,81.31,81.285,81.295,208800001.0
2009-12-04 06:34:00,81.295,81.295,81.275,81.28,90500000.0
2009-12-04 06:35:00,81.285,81.335,81.285,81.315,141400000.0
2009-12-04 06:36:00,81.315,81.315,81.29,81.29,132700000.0
2009-12-04 06:37:00,81.29,81.295,81.275,81.28,160300000.0
2009-12-04 06:38:00,81.28,81.295,81.275,81.285,258200000.0
2009-12-04 06:39:00,81.285,81.29,81.265,81.265,248200000.0
2009-12-04 06:40:00,81.27,81.285,81.265,81.285,199100000.0
2009-12-04 06:41:00,81.285,81.3,81.285,81.295,144800000.0
2009-12-04 06:42:00,81.295,81.295,81.285,81.295,43500000.0
2009-12-04 06:43:00,81.295,81.31,81.295,81.295,143600000.0
2009-12-04 06:44:00,81.295,81.31,81.295,81.305,149900000.0
2009-12-04 06:45:00,81.31,81.325,81.305,81.315,289100000.0
2009-12-04 06:46:00,81.31,81.32,81.305,81.315,154400000.0
2009-12-04 06:47:00,81.31,81.31,81.285,81.29,165499999.0
2009-12-04 06:48:00,81.29,81.3,81.29,81.3,27300000.0
2009-12-04 06:49:00,81.3,81.305,81.29,81.295,147400000.0
2009-12-04 06:50:00,81.29,81.305,81.29,81.305,288300000.0
2009-12-04 06:51:00,81.305,81.325,81.3,81.325,300600000.0
2009-12-04 06:52:00,81.325,81.325,81.32,81.325,56300000.0
2009-12-04 06:53:00,81.325,81.34,81.32,81.34,118000000.0
2009-12-04 06:54:00,81.34,81.345,81.34,81.345,76400000.0
2009-12-04 06:55:00,81.345,81.36,81.345,81.36,180400000.0
2009-12-04 06:56:00,81.36,81.375,81.35,81.375,197200000.0
2009-12-04 06:57:00,81.375,81.395,81.355,81.375,195600000.0
2009-12-04 06:58:00,81.375,81.385,81.375,81.385,104500000.0
2009-12-04 06:59:00,81.385,81.425,81.385,81.415,199700000.0
2009-12-04 07:00:00,81.415,81.435,81.41,81.425,431400000.0
2009-12-04 07:01:00,81.43,81.45,81.415,81.415,299600000.0
2009-12-04 07:02:00,81.405,81.45,81.4,81.445,107400000.0
2009-12-04 07:03:00,81.445,81.45,81.435,81.435,117200000.0
2009-12-04 07:04:00,81.435,81.45,81.395,81.41,314000000.0
2009-12-04 07:05:00,81.41,81.425,81.41,81.415,174300000.0
2009-12-04 07:06:00,81.415,81.43,81.415,81.42,198600000.0
2009-12-04 07:07:00,81.42,81.42,81.415,81.415,54000000.0
2009-12-04 07:08:00,81.415,81.415,81.395,81.405,273900000.0
2009-12-04 07:09:00,81.405,81.42,81.39,81.41,211200000.0
2009-12-04 07:10:00,81.41,81.41,81.395,81.4,116700000.0
2009-12-04 07:11:00,81.405,81.405,81.38,81.38,445700000.0
2009-12-04 07:12:00,81.39,81.415,81.385,81.395,281900000.0
2009-12-04 07:13:00,81.4,81.4,81.385,81.385,32100000.0
2009-12-04 07:14:00,81.385,81.405,81.385,81.39,172000000.0
2009-12-04 07:15:00,81.39,81.39,81.35,81.355,144400000.0
2009-12-04 07:16:00,81.35,81.35,81.325,81.325,83300000.0
2009-12-04 07:17:00,81.325,81.325,81.305,81.31,402900000.0
2009-12-04 07:18:00,81.31,81.33,81.295,81.3,187500000.0
2009-12-04 07:19:00,81.305,81.305,81.275,81.285,296500001.0
2009-12-04 07:20:00,81.285,81.295,81.28,81.29,172600000.0
2009-12-04 07:21:00,81.29,81.32,81.29,81.315,310300000.0
2009-12-04 07:22:00,81.315,81.32,81.3,81.31,222900000.0
2009-12-04 07:23:00,81.31,81.31,81.3,81.305,135300000.0
2009-12-04 07:24:00,81.305,81.31,81.3,81.305,86200000.0
2009-12-04 07:25:00,81.305,81.34,81.305,81.315,139900000.0
2009-12-04 07:26:00,81.305,81.33,81.3,81.325,371200000.0
2009-12-04 07:27:00,81.325,81.325,81.31,81.325,281700000.0
2009-12-04 07:28:00,81.32,81.36,81.32,81.355,110700000.0
2009-12-04 07:29:00,81.355,81.36,81.335,81.345,108100000.0
2009-12-04 07:30:00,81.345,81.345,81.325,81.325,72100000.0
2009-12-04 07:31:00,81.325,81.335,81.315,81.32,277800000.0
2009-12-04 07:32:00,81.315,81.33,81.315,81.32,154500000.0
2009-12-04 07:33:00,81.32,81.35,81.32,81.345,259600000.0
2009-12-04 07:34:00,81.345,81.39,81.345,81.375,421799999.0
2009-12-04 07:35:00,81.37,81.38,81.33,81.375,273900000.0
2009-12-04 07:36:00,81.37,81.37,81.34,81.355,295200000.0
2009-12-04 07:37:00,81.355,81.37,81.355,81.37,74900000.0
2009-12-04 07:38:00,81.37,81.375,81.355,81.375,111200000.0
2009-12-04 07:39:00,81.37,81.38,81.355,81.355,263800000.0
2009-12-04 07:40:00,81.36,81.36,81.325,81.33,277800000.0
2009-12-04 07:41:00,81.33,81.34,81.315,81.325,113900000.0
2009-12-04 07:42:00,81.325,81.335,81.305,81.33,119100000.0
2009-12-04 07:43:00,81.325,81.33,81.31,81.315,323399997.0
2009-12-04 07:44:00,81.315,81.315,81.31,81.315,161500000.0
2009-12-04 07:45:00,81.315,81.32,81.305,81.315,343700000.0
2009-12-04 07:46:00,81.315,81.325,81.31,81.325,201000000.0
2009-12-04 07:47:00,81.33,81.33,81.33,81.33,17200000.0
2009-12-04 07:48:00,81.325,81.33,81.325,81.33,47800000.0
2009-12-04 07:49:00,81.33,81.365,81.33,81.365,166000000.0
2009-12-04 07:50:00,81.37,81.38,81.355,81.37,125300000.0
2009-12-04 07:51:00,81.375,81.39,81.375,81.385,175700000.0
2009-12-04 07:52:00,81.385,81.4,81.385,81.4,48300000.0
2009-12-04 07:53:00,81.395,81.4,81.385,81.385,55800000.0
2009-12-04 07:54:00,81.39,81.39,81.355,81.355,272800000.0
2009-12-04 07:55:00,81.35,81.36,81.34,81.345,512400000.0
2009-12-04 07:56:00,81.345,81.365,81.31,81.31,293900000.0
2009-12-04 07:57:00,81.31,81.34,81.31,81.335,350800000.0
2009-12-04 07:58:00,81.335,81.37,81.335,81.37,262400000.0
2009-12-04 07:59:00,81.37,81.43,81.365,81.425,258500000.0
2009-12-04 08:00:00,81.43,81.43,81.375,81.39,475600000.0
2009-12-04 08:01:00,81.39,81.405,81.375,81.395,512100000.0
2009-12-04 08:02:00,81.39,81.425,81.385,81.415,176200000.0
2009-12-04 08:03:00,81.415,81.425,81.39,81.415,194000000.0
2009-12-04 08:04:00,81.41,81.415,81.39,81.395,126000000.0
2009-12-04 08:05:00,81.39,81.395,81.375,81.38,131199999.0
2009-12-04 08:06:00,81.385,81.39,81.37,81.37,391100000.0
2009-12-04 08:07:00,81.375,81.39,81.37,81.385,212200000.0
2009-12-04 08:08:00,81.385,81.4,81.38,81.39,308000000.0
2009-12-04 08:09:00,81.395,81.405,81.38,81.385,344500000.0
2009-12-04 08:10:00,81.39,81.405,81.38,81.405,170200000.0
2009-12-04 08:11:00,81.405,81.425,81.39,81.415,290800000.0
2009-12-04 08:12:00,81.415,81.415,81.375,81.405,411500000.0
2009-12-04 08:13:00,81.4,81.41,81.395,81.405,176300000.0
2009-12-04 08:14:00,81.405,81.405,81.375,81.39,215500000.0
2009-12-04 08:15:00,81.39,81.42,81.39,81.42,209100000.0
2009-12-04 08:16:00,81.42,81.42,81.39,81.39,215499999.0
2009-12-04 08:17:00,81.39,81.405,81.375,81.405,212100000.0
2009-12-04 08:18:00,81.405,81.41,81.405,81.405,61600000.0
2009-12-04 08:19:00,81.405,81.405,81.39,81.39,60200000.0
2009-12-04 08:20:00,81.38,81.395,81.365,81.37,336400000.0
2009-12-04 08:21:00,81.37,81.39,81.37,81.37,160700000.0
2009-12-04 08:22:00,81.37,81.38,81.355,81.36,255200000.0
2009-12-04 08:23:00,81.36,81.37,81.355,81.37,142600000.0
2009-12-04 08:24:00,81.375,81.395,81.37,81.395,239900000.0
2009-12-04 08:25:00,81.39,81.415,81.39,81.405,236399999.0
2009-12-04 08:26:00,81.405,81.405,81.37,81.375,494200000.0
2009-12-04 08:27:00,81.375,81.395,81.375,81.395,59200000.0
2009-12-04 08:28:00,81.395,81.395,81.375,81.395,390500000.0
2009-12-04 08:29:00,81.39,81.395,81.38,81.38,447000000.0
2009-12-04 08:30:00,81.38,81.39,81.37,81.385,718700000.0
2009-12-04 08:31:00,81.385,81.415,81.38,81.4,622400000.0
2009-12-04 08:32:00,81.4,81.41,81.39,81.39,435900000.0
2009-12-04 08:33:00,81.395,81.41,81.385,81.41,164100000.0
2009-12-04 08:34:00,81.41,81.43,81.405,81.41,172600000.0
2009-12-04 08:35:00,81.41,81.44,81.41,81.435,147800000.0
2009-12-04 08:36:00,81.435,81.45,81.43,81.45,206900000.0
2009-12-04 08:37:00,81.45,81.45,81.42,81.42,247900000.0
2009-12-04 08:38:00,81.42,81.435,81.42,81.425,214500000.0
2009-12-04 08:39:00,81.425,81.445,81.425,81.445,271800000.0
2009-12-04 08:40:00,81.45,81.51,81.45,81.5,370700000.0
2009-12-04 08:41:00,81.5,81.5,81.465,81.465,272000000.0
2009-12-04 08:42:00,81.47,81.48,81.46,81.475,206500000.0
2009-12-04 08:43:00,81.475,81.515,81.47,81.5,240600000.0
2009-12-04 08:44:00,81.505,81.515,81.495,81.505,224000000.0
2009-12-04 08:45:00,81.505,81.51,81.49,81.505,244600000.0
2009-12-04 08:46:00,81.505,81.505,81.465,81.475,363000000.0
2009-12-04 08:47:00,81.47,81.475,81.465,81.465,162000000.0
2009-12-04 08:48:00,81.465,81.47,81.445,81.45,283800000.0
2009-12-04 08:49:00,81.455,81.48,81.45,81.48,70100000.0
2009-12-04 08:50:00,81.48,81.5,81.48,81.49,159200000.0
2009-12-04 08:51:00,81.485,81.485,81.46,81.46,219800000.0
2009-12-04 08:52:00,81.465,81.48,81.46,81.47,154000000.0
2009-12-04 08:53:00,81.47,81.495,81.47,81.495,132200000.0
2009-12-04 08:54:00,81.495,81.505,81.49,81.49,230000000.0
2009-12-04 08:55:00,81.495,81.52,81.495,81.505,183100000.0
2009-12-04 08:56:00,81.505,81.515,81.5,81.505,262900000.0
2009-12-04 08:57:00,81.505,81.505,81.5,81.505,67800000.0
2009-12-04 08:58:00,81.5,81.505,81.495,81.5,107100000.0
2009-12-04 08:59:00,81.5,81.505,81.49,81.495,273099999.0
2009-12-04 09:00:00,81.495,81.595,81.495,81.585,462499999.0
2009-12-04 09:01:00,81.585,81.62,81.56,81.605,599399997.0
2009-12-04 09:02:00,81.605,81.625,81.6,81.615,504800000.0
2009-12-04 09:03:00,81.62,81.62,81.595,81.595,354300000.0
2009-12-04 09:04:00,81.595,81.64,81.595,81.63,325100000.0
2009-12-04 09:05:00,81.635,81.65,81.59,81.595,702000000.0
2009-12-04 09:06:00,81.6,81.655,81.6,81.645,603900000.0
2009-12-04 09:07:00,81.64,81.655,81.595,81.6,356600000.0
2009-12-04 09:08:00,81.6,81.605,81.555,81.605,345500000.0
2009-12-04 09:09:00,81.6,81.635,81.595,81.615,535199996.0
2009-12-04 09:10:00,81.615,81.655,81.615,81.645,678499999.0
2009-12-04 09:11:00,81.64,81.68,81.63,81.65,486800001.0
2009-12-04 09:12:00,81.65,81.69,81.65,81.69,531799998.0
2009-12-04 09:13:00,81.69,81.705,81.66,81.665,307700000.0
2009-12-04 09:14:00,81.665,81.675,81.65,81.675,322899999.0
2009-12-04 09:15:00,81.675,81.685,81.65,81.65,653900003.0
2009-12-04 09:16:00,81.65,81.67,81.65,81.655,415500001.0
2009-12-04 09:17:00,81.655,81.66,81.645,81.66,429700000.0
2009-12-04 09:18:00,81.66,81.66,81.64,81.645,160100000.0
2009-12-04 09:19:00,81.645,81.645,81.62,81.625,320000000.0
2009-12-04 09:20:00,81.625,81.625,81.575,81.615,774599998.0
2009-12-04 09:21:00,81.615,81.615,81.595,81.595,124800001.0
2009-12-04 09:22:00,81.595,81.625,81.59,81.59,455300000.0
2009-12-04 09:23:00,81.59,81.61,81.59,81.605,274200000.0
2009-12-04 09:24:00,81.6,81.6,81.565,81.565,374000000.0
2009-12-04 09:25:00,81.565,81.6,81.56,81.6,353700000.0
2009-12-04 09:26:00,81.6,81.615,81.59,81.595,260300000.0
2009-12-04 09:27:00,81.595,81.63,81.59,81.615,198400000.0
2009-12-04 09:28:00,81.615,81.645,81.615,81.62,406700001.0
2009-12-04 09:29:00,81.62,81.705,81.62,81.685,516700000.0
2009-12-04 09:30:00,81.685,81.69,81.665,81.665,601400001.0
2009-12-04 09:31:00,81.665,81.675,81.65,81.655,429200000.0
2009-12-04 09:32:00,81.655,81.655,81.615,81.645,354900000.0
2009-12-04 09:33:00,81.645,81.67,81.645,81.665,419599999.0
2009-12-04 09:34:00,81.665,81.675,81.635,81.635,199400000.0
2009-12-04 09:35:00,81.635,81.635,81.61,81.62,324000000.0
2009-12-04 09:36:00,81.615,81.635,81.615,81.625,180200000.0
2009-12-04 09:37:00,81.625,81.645,81.625,81.64,419300000.0
2009-12-04 09:38:00,81.64,81.66,81.635,81.65,280800000.0
2009-12-04 09:39:00,81.645,81.655,81.625,81.645,263500000.0
2009-12-04 09:40:00,81.645,81.665,81.625,81.635,257000000.0
2009-12-04 09:41:00,81.625,81.645,81.62,81.635,365100000.0
2009-12-04 09:42:00,81.635,81.655,81.635,81.64,321100000.0
2009-12-04 09:43:00,81.635,81.64,81.6,81.6,293150000.0
2009-12-04 09:44:00,81.6,81.63,81.6,81.605,188270000.0
2009-12-04 09:45:00,81.605,81.615,81.6,81.6,199570000.0
2009-12-04 09:46:00,81.6,81.605,81.6,81.6,155880000.0
2009-12-04 09:47:00,81.6,81.615,81.6,81.605,57050000.0
2009-12-04 09:48:00,81.605,81.65,81.605,81.645,167600000.0
2009-12-04 09:49:00,81.645,81.645,81.6,81.6,467699998.0
2009-12-04 09:50:00,81.6,81.605,81.6,81.6,55450000.0
2009-12-04 09:51:00,81.6,81.62,81.6,81.61,45850000.0
2009-12-04 09:52:00,81.61,81.62,81.6,81.605,317920000.0
2009-12-04 09:53:00,81.605,81.615,81.6,81.6,261050001.0
2009-12-04 09:54:00,81.605,81.605,81.6,81.6,342180000.0
2009-12-04 09:55:00,81.6,81.605,81.585,81.595,130150000.0
2009-12-04 09:56:00,81.595,81.605,81.595,81.595,302200001.0
2009-12-04 09:57:00,81.595,81.595,81.545,81.55,273000000.0
2009-12-04 09:58:00,81.55,81.575,81.525,81.555,343200000.0
2009-12-04 09:59:00,81.555,81.595,81.555,81.59,312600000.0
2009-12-04 10:00:00,81.59,81.59,81.525,81.53,564500001.0
2009-12-04 10:01:00,81.535,81.575,81.525,81.565,458000002.0
2009-12-04 10:02:00,81.565,81.595,81.565,81.585,436700001.0
2009-12-04 10:03:00,81.585,81.605,81.585,81.595,346000000.0
2009-12-04 10:04:00,81.595,81.595,81.535,81.535,723399999.0
2009-12-04 10:05:00,81.535,81.55,81.52,81.54,522199999.0
2009-12-04 10:06:00,81.54,81.55,81.535,81.535,886699993.0
2009-12-04 10:07:00,81.535,81.535,81.51,81.51,251500000.0
2009-12-04 10:08:00,81.51,81.53,81.51,81.53,402799999.0
2009-12-04 10:09:00,81.525,81.535,81.485,81.485,271500000.0
2009-12-04 10:10:00,81.49,81.49,81.445,81.445,561399999.0
2009-12-04 10:11:00,81.445,81.51,81.445,81.5,520899999.0
2009-12-04 10:12:00,81.5,81.535,81.485,81.515,625300000.0
2009-12-04 10:13:00,81.515,81.545,81.5,81.545,327200000.0
2009-12-04 10:14:00,81.545,81.585,81.545,81.555,974699999.0
2009-12-04 10:15:00,81.555,81.605,81.555,81.605,407600000.0
2009-12-04 10:16:00,81.61,81.64,81.605,81.605,548100000.0
2009-12-04 10:17:00,81.605,81.615,81.585,81.595,501899999.0
2009-12-04 10:18:00,81.595,81.6,81.56,81.57,630400003.0
2009-12-04 10:19:00,81.575,81.575,81.565,81.565,511200000.0
2009-12-04 10:20:00,81.56,81.56,81.53,81.535,266500000.0
2009-12-04 10:21:00,81.53,81.575,81.53,81.57,383800001.0
2009-12-04 10:22:00,81.57,81.575,81.545,81.575,375000000.0
2009-12-04 10:23:00,81.575,81.59,81.555,81.56,478199999.0
2009-12-04 10:24:00,81.56,81.57,81.54,81.555,487099997.0
2009-12-04 10:25:00,81.555,81.595,81.55,81.585,520299999.0
2009-12-04 10:26:00,81.585,81.595,81.57,81.575,384600004.0
2009-12-04 10:27:00,81.575,81.59,81.565,81.58,557800002.0
2009-12-04 10:28:00,81.585,81.585,81.55,81.565,540200000.0
2009-12-04 10:29:00,81.565,81.565,81.51,81.515,375399998.0
2009-12-04 10:30:00,81.515,81.535,81.515,81.525,583799995.0
2009-12-04 10:31:00,81.525,81.54,81.525,81.535,488299998.0
2009-12-04 10:32:00,81.535,81.57,81.53,81.565,377099999.0
2009-12-04 10:33:00,81.565,81.575,81.56,81.575,218000000.0
2009-12-04 10:34:00,81.575,81.575,81.56,81.56,159800000.0
2009-12-04 10:35:00,81.56,81.565,81.535,81.535,270700000.0
2009-12-04 10:36:00,81.535,81.545,81.535,81.535,43200000.0
2009-12-04 10:37:00,81.525,81.56,81.525,81.535,286400001.0
2009-12-04 10:38:00,81.545,81.555,81.535,81.54,248100000.0
2009-12-04 10:39:00,81.54,81.555,81.54,81.54,309500000.0
2009-12-04 10:40:00,81.535,81.56,81.53,81.555,768099996.0
2009-12-04 10:41:00,81.555,81.58,81.555,81.575,275400000.0
2009-12-04 10:42:00,81.575,81.575,81.545,81.565,306599999.0
2009-12-04 10:43:00,81.555,81.565,81.545,81.555,484700001.0
2009-12-04 10:44:00,81.56,81.57,81.545,81.555,226800000.0
2009-12-04 10:45:00,81.555,81.56,81.545,81.56,320499998.0
2009-12-04 10:46:00,81.56,81.575,81.555,81.575,155700000.0
2009-12-04 10:47:00,81.57,81.595,81.565,81.565,547799997.0
2009-12-04 10:48:00,81.57,81.575,81.555,81.57,391700001.0
2009-12-04 10:49:00,81.57,81.575,81.555,81.565,711499993.0
2009-12-04 10:50:00,81.565,81.57,81.545,81.565,451000000.0
2009-12-04 10:51:00,81.565,81.565,81.54,81.55,402500001.0
2009-12-04 10:52:00,81.55,81.56,81.55,81.55,438400002.0
2009-12-04 10:53:00,81.55,81.605,81.55,81.595,257800000.0
2009-12-04 10:54:00,81.595,81.605,81.585,81.6,263600000.0
2009-12-04 10:55:00,81.6,81.6,81.58,81.58,246699998.0
2009-12-04 10:56:00,81.585,81.585,81.565,81.575,265400000.0
2009-12-04 10:57:00,81.575,81.575,81.56,81.57,231999999.0
2009-12-04 10:58:00,81.565,81.565,81.545,81.545,502999995.0
2009-12-04 10:59:00,81.545,81.555,81.545,81.555,225700000.0
2009-12-04 11:00:00,81.555,81.555,81.545,81.545,221000000.0
2009-12-04 11:01:00,81.545,81.565,81.54,81.56,215000000.0
2009-12-04 11:02:00,81.56,81.57,81.55,81.565,587600001.0
2009-12-04 11:03:00,81.565,81.58,81.555,81.555,337699999.0
2009-12-04 11:04:00,81.555,81.565,81.545,81.55,361300000.0
2009-12-04 11:05:00,81.55,81.56,81.545,81.555,234600000.0
2009-12-04 11:06:00,81.555,81.565,81.545,81.55,166800000.0
2009-12-04 11:07:00,81.555,81.58,81.555,81.56,329600000.0
2009-12-04 11:08:00,81.56,81.57,81.555,81.56,118800000.0
2009-12-04 11:09:00,81.565,81.575,81.555,81.555,84800000.0
2009-12-04 11:10:00,81.56,81.565,81.555,81.555,284000000.0
2009-12-04 11:11:00,81.555,81.565,81.55,81.55,193700000.0
2009-12-04 11:12:00,81.55,81.565,81.54,81.565,114300000.0
2009-12-04 11:13:00,81.565,81.565,81.55,81.555,133900000.0
2009-12-04 11:14:00,81.56,81.575,81.555,81.57,200600000.0
2009-12-04 11:15:00,81.57,81.585,81.55,81.565,176000000.0
2009-12-04 11:16:00,81.565,81.575,81.55,81.555,215600000.0
2009-12-04 11:17:00,81.55,81.565,81.545,81.55,185800000.0
2009-12-04 11:18:00,81.55,81.555,81.525,81.525,154500000.0
2009-12-04 11:19:00,81.525,81.54,81.525,81.535,130100000.0
2009-12-04 11:20:00,81.535,81.545,81.525,81.53,196500000.0
2009-12-04 11:21:00,81.525,81.545,81.525,81.535,258500000.0
2009-12-04 11:22:00,81.535,81.55,81.535,81.54,83600000.0
2009-12-04 11:23:00,81.535,81.545,81.525,81.545,179700000.0
2009-12-04 11:24:00,81.545,81.545,81.53,81.535,186300000.0
2009-12-04 11:25:00,81.535,81.545,81.53,81.535,118100000.0
2009-12-04 11:26:00,81.535,81.545,81.53,81.54,60800000.0
2009-12-04 11:27:00,81.545,81.555,81.54,81.55,108600000.0
2009-12-04 11:28:00,81.55,81.55,81.54,81.55,154600000.0
2009-12-04 11:29:00,81.55,81.555,81.545,81.545,36300000.0
2009-12-04 11:30:00,81.545,81.545,81.505,81.515,300999999.0
2009-12-04 11:31:00,81.515,81.515,81.49,81.515,200000000.0
2009-12-04 11:32:00,81.515,81.525,81.51,81.51,223900000.0
2009-12-04 11:33:00,81.51,81.53,81.51,81.53,195100000.0
2009-12-04 11:34:00,81.53,81.55,81.52,81.545,201900000.0
2009-12-04 11:35:00,81.55,81.595,81.55,81.56,448600003.0
2009-12-04 11:36:00,81.56,81.57,81.56,81.565,150800000.0
2009-12-04 11:37:00,81.565,81.565,81.55,81.56,90400000.0
2009-12-04 11:38:00,81.565,81.565,81.54,81.54,240300000.0
2009-12-04 11:39:00,81.53,81.54,81.525,81.53,187700000.0
2009-12-04 11:40:00,81.53,81.53,81.515,81.52,83400000.0
2009-12-04 11:41:00,81.525,81.55,81.525,81.535,169400000.0
2009-12-04 11:42:00,81.535,81.545,81.53,81.545,142100000.0
2009-12-04 11:43:00,81.545,81.555,81.535,81.545,194300000.0
2009-12-04 11:44:00,81.54,81.55,81.53,81.53,224800000.0
2009-12-04 11:45:00,81.535,81.535,81.52,81.525,274400000.0
2009-12-04 11:46:00,81.53,81.545,81.52,81.535,190500000.0
2009-12-04 11:47:00,81.545,81.55,81.545,81.545,159800000.0
2009-12-04 11:48:00,81.55,81.555,81.535,81.55,281500000.0
2009-12-04 11:49:00,81.55,81.575,81.545,81.575,224300000.0
2009-12-04 11:50:00,81.575,81.58,81.565,81.575,162300000.0
2009-12-04 11:51:00,81.57,81.575,81.555,81.56,145400000.0
2009-12-04 11:52:00,81.57,81.575,81.56,81.57,104600000.0
2009-12-04 11:53:00,81.57,81.615,81.57,81.605,268300000.0
2009-12-04 11:54:00,81.6,81.605,81.575,81.575,81000001.0
2009-12-04 11:55:00,81.575,81.59,81.56,81.57,121700000.0
2009-12-04 11:56:00,81.57,81.59,81.57,81.585,171800000.0
2009-12-04 11:57:00,81.585,81.59,81.565,81.58,296600000.0
2009-12-04 11:58:00,81.58,81.59,81.565,81.585,324099999.0
2009-12-04 11:59:00,81.58,81.58,81.565,81.565,100700000.0
2009-12-04 12:00:00,81.565,81.58,81.565,81.58,152600000.0
2009-12-04 12:01:00,81.58,81.6,81.57,81.59,318200000.0
2009-12-04 12:02:00,81.59,81.6,81.575,81.59,292500001.0
2009-12-04 12:03:00,81.595,81.675,81.595,81.675,329300000.0
2009-12-04 12:04:00,81.675,81.675,81.64,81.64,159800000.0
2009-12-04 12:05:00,81.635,81.65,81.625,81.63,403700002.0
2009-12-04 12:06:00,81.63,81.635,81.615,81.625,454699999.0
2009-12-04 12:07:00,81.625,81.63,81.62,81.625,279800000.0
2009-12-04 12:08:00,81.625,81.625,81.615,81.615,95200000.0
2009-12-04 12:09:00,81.61,81.61,81.59,81.605,256900002.0
2009-12-04 12:10:00,81.605,81.625,81.6,81.625,137000000.0
2009-12-04 12:11:00,81.625,81.635,81.615,81.62,92800000.0
2009-12-04 12:12:00,81.62,81.62,81.595,81.605,225300000.0
2009-12-04 12:13:00,81.625,81.63,81.6,81.61,95200000.0
2009-12-04 12:14:00,81.615,81.615,81.595,81.6,86600000.0
2009-12-04 12:15:00,81.59,81.6,81.585,81.59,163900000.0
2009-12-04 12:16:00,81.585,81.59,81.575,81.575,138400000.0
2009-12-04 12:17:00,81.58,81.6,81.58,81.59,94000000.0
2009-12-04 12:18:00,81.595,81.61,81.595,81.61,21600000.0
2009-12-04 12:19:00,81.61,81.61,81.61,81.61,9600000.0
2009-12-04 12:20:00,81.6,81.61,81.6,81.605,64900000.0
2009-12-04 12:21:00,81.605,81.64,81.605,81.625,127100000.0
2009-12-04 12:22:00,81.625,81.635,81.62,81.63,78300000.0
2009-12-04 12:23:00,81.63,81.63,81.62,81.62,43400000.0
2009-12-04 12:24:00,81.615,81.635,81.615,81.625,103800000.0
2009-12-04 12:25:00,81.625,81.625,81.605,81.615,43300000.0
2009-12-04 12:26:00,81.615,81.62,81.6,81.62,159000000.0
2009-12-04 12:27:00,81.62,81.63,81.62,81.63,89100000.0
2009-12-04 12:28:00,81.625,81.625,81.625,81.625,12200000.0
2009-12-04 12:29:00,81.645,81.69,81.635,81.655,420700000.0
2009-12-04 12:30:00,81.66,81.715,81.645,81.695,374500001.0
2009-12-04 12:31:00,81.695,81.695,81.645,81.645,178899999.0
2009-12-04 12:32:00,81.645,81.675,81.645,81.655,323600002.0
2009-12-04 12:33:00,81.655,81.67,81.635,81.645,339100001.0
2009-12-04 12:34:00,81.645,81.65,81.635,81.645,195500000.0
2009-12-04 12:35:00,81.64,81.645,81.625,81.635,237700000.0
2009-12-04 12:36:00,81.635,81.64,81.62,81.625,230100001.0
2009-12-04 12:37:00,81.63,81.655,81.625,81.645,268900000.0
2009-12-04 12:38:00,81.64,81.67,81.64,81.67,166700000.0
2009-12-04 12:39:00,81.665,81.68,81.665,81.67,142700000.0
2009-12-04 12:40:00,81.665,81.68,81.66,81.665,226100000.0
2009-12-04 12:41:00,81.665,81.69,81.655,81.685,356599998.0
2009-12-04 12:42:00,81.685,81.715,81.675,81.71,332599999.0
2009-12-04 12:43:00,81.71,81.72,81.7,81.705,307900000.0
2009-12-04 12:44:00,81.71,81.715,81.67,81.67,313600000.0
2009-12-04 12:45:00,81.675,81.7,81.66,81.67,256100000.0
2009-12-04 12:46:00,81.67,81.675,81.66,81.665,220300000.0
2009-12-04 12:47:00,81.665,81.68,81.655,81.66,93700000.0
2009-12-04 12:48:00,81.655,81.665,81.65,81.665,115300000.0
2009-12-04 12:49:00,81.665,81.7,81.665,81.685,189300000.0
2009-12-04 12:50:00,81.69,81.7,81.68,81.7,159000000.0
2009-12-04 12:51:00,81.7,81.7,81.675,81.68,99300000.0
2009-12-04 12:52:00,81.685,81.685,81.675,81.675,111800000.0
2009-12-04 12:53:00,81.675,81.675,81.655,81.655,30800000.0
2009-12-04 12:54:00,81.66,81.69,81.66,81.685,145300000.0
2009-12-04 12:55:00,81.685,81.715,81.68,81.705,156700000.0
2009-12-04 12:56:00,81.695,81.73,81.695,81.715,89600000.0
2009-12-04 12:57:00,81.715,81.72,81.695,81.705,130000000.0
2009-12-04 12:58:00,81.71,81.71,81.7,81.705,13000000.0
2009-12-04 12:59:00,81.695,81.705,81.695,81.695,120200001.0
2009-12-04 13:00:00,81.695,81.705,81.685,81.685,119000000.0
2009-12-04 13:01:00,81.685,81.71,81.68,81.705,187300000.0
2009-12-04 13:02:00,81.705,81.71,81.695,81.705,69200000.0
2009-12-04 13:03:00,81.705,81.705,81.685,81.695,202799999.0
2009-12-04 13:04:00,81.695,81.705,81.69,81.705,162100000.0
2009-12-04 13:05:00,81.705,81.705,81.695,81.705,69600000.0
2009-12-04 13:06:00,81.705,81.705,81.69,81.695,89500000.0
2009-12-04 13:07:00,81.695,81.7,81.695,81.7,19200000.0
2009-12-04 13:08:00,81.7,81.73,81.7,81.73,86800000.0
2009-12-04 13:09:00,81.72,81.72,81.665,81.675,353399993.0
2009-12-04 13:10:00,81.675,81.715,81.675,81.695,302699997.0
2009-12-04 13:11:00,81.695,81.71,81.69,81.69,172299999.0
2009-12-04 13:12:00,81.695,81.695,81.685,81.695,206999997.0
2009-12-04 13:13:00,81.695,81.71,81.695,81.695,102500000.0
2009-12-04 13:14:00,81.7,81.705,81.7,81.705,34800000.0
2009-12-04 13:15:00,81.705,81.715,81.665,81.675,268800002.0
2009-12-04 13:16:00,81.675,81.69,81.665,81.675,327100000.0
2009-12-04 13:17:00,81.675,81.7,81.675,81.695,152900000.0
2009-12-04 13:18:00,81.69,81.705,81.67,81.705,207500000.0
2009-12-04 13:19:00,81.705,81.705,81.69,81.705,63300000.0
2009-12-04 13:20:00,81.705,81.73,81.695,81.7,193800000.0
2009-12-04 13:21:00,81.695,81.705,81.695,81.705,82500000.0
2009-12-04 13:22:00,81.705,81.71,81.7,81.7,62200000.0
2009-12-04 13:23:00,81.705,81.71,81.695,81.7,175400000.0
2009-12-04 13:24:00,81.7,81.74,81.7,81.73,182600000.0
2009-12-04 13:25:00,81.735,81.755,81.725,81.745,382000000.0
2009-12-04 13:26:00,81.745,81.755,81.74,81.745,160900000.0
2009-12-04 13:27:00,81.74,81.745,81.72,81.73,108800000.0
2009-12-04 13:28:00,81.73,81.755,81.73,81.745,138500000.0
2009-12-04 13:29:00,81.745,81.76,81.745,81.745,202300000.0
2009-12-04 13:30:00,81.74,81.75,81.73,81.745,195900000.0
2009-12-04 13:31:00,81.75,81.775,81.75,81.775,154700000.0
2009-12-04 13:32:00,81.775,81.79,81.765,81.785,223100000.0
2009-12-04 13:33:00,81.785,81.795,81.77,81.77,100300000.0
2009-12-04 13:34:00,81.77,81.77,81.76,81.765,125599999.0
2009-12-04 13:35:00,81.76,81.76,81.755,81.76,64700001.0
2009-12-04 13:36:00,81.765,81.785,81.76,81.785,112400000.0
2009-12-04 13:37:00,81.78,81.785,81.765,81.78,145400000.0
2009-12-04 13:38:00,81.78,81.795,81.78,81.785,72200000.0
2009-12-04 13:39:00,81.785,81.8,81.785,81.785,34500000.0
2009-12-04 13:40:00,81.785,81.8,81.785,81.79,116600000.0
2009-12-04 13:41:00,81.79,81.8,81.79,81.8,156800000.0
2009-12-04 13:42:00,81.8,81.825,81.8,81.805,255100000.0
2009-12-04 13:43:00,81.805,81.815,81.785,81.785,185000000.0
2009-12-04 13:44:00,81.785,81.805,81.785,81.8,193000000.0
2009-12-04 13:45:00,81.805,81.83,81.805,81.815,254200000.0
2009-12-04 13:46:00,81.82,81.83,81.815,81.83,107600000.0
2009-12-04 13:47:00,81.83,81.835,81.81,81.835,324400001.0
2009-12-04 13:48:00,81.845,81.845,81.805,81.805,447600000.0
2009-12-04 13:49:00,81.805,81.805,81.77,81.77,469200003.0
2009-12-04 13:50:00,81.775,81.79,81.76,81.78,471199995.0
2009-12-04 13:51:00,81.79,81.79,81.76,81.765,327000000.0
2009-12-04 13:52:00,81.765,81.77,81.745,81.75,173300000.0
2009-12-04 13:53:00,81.75,81.765,81.75,81.765,93700000.0
2009-12-04 13:54:00,81.765,81.775,81.76,81.765,251100000.0
2009-12-04 13:55:00,81.765,81.77,81.75,81.76,362300000.0
2009-12-04 13:56:00,81.755,81.76,81.75,81.76,182200000.0
2009-12-04 13:57:00,81.76,81.76,81.75,81.755,69600000.0
2009-12-04 13:58:00,81.755,81.76,81.75,81.755,147400000.0
2009-12-04 13:59:00,81.755,81.81,81.755,81.81,180500000.0
2009-12-04 14:00:00,81.81,81.87,81.81,81.84,280600000.0
2009-12-04 14:01:00,81.845,81.885,81.84,81.86,282500000.0
2009-12-04 14:02:00,81.855,81.88,81.85,81.88,261100000.0
2009-12-04 14:03:00,81.88,81.89,81.865,81.875,216699999.0
2009-12-04 14:04:00,81.87,81.87,81.835,81.835,403999998.0
2009-12-04 14:05:00,81.835,81.845,81.825,81.845,407699997.0
2009-12-04 14:06:00,81.845,81.865,81.84,81.85,204700000.0
2009-12-04 14:07:00,81.855,81.915,81.855,81.895,156200000.0
2009-12-04 14:08:00,81.895,81.895,81.86,81.875,125699999.0
2009-12-04 14:09:00,81.875,81.89,81.875,81.885,145300000.0
2009-12-04 14:10:00,81.885,81.91,81.885,81.9,152400000.0
2009-12-04 14:11:00,81.9,81.935,81.9,81.915,314799999.0
2009-12-04 14:12:00,81.915,81.94,81.915,81.925,510899998.0
2009-12-04 14:13:00,81.925,81.945,81.925,81.935,232100000.0
2009-12-04 14:14:00,81.935,81.935,81.9,81.91,279200000.0
2009-12-04 14:15:00,81.91,81.915,81.89,81.895,107700000.0
2009-12-04 14:16:00,81.895,81.895,81.88,81.885,81300000.0
2009-12-04 14:17:00,81.885,81.915,81.885,81.91,113100000.0
2009-12-04 14:18:00,81.915,81.945,81.915,81.94,135300000.0
2009-12-04 14:19:00,81.94,81.94,81.9,81.91,424100000.0
2009-12-04 14:20:00,81.91,81.935,81.91,81.92,273800000.0
2009-12-04 14:21:00,81.915,81.94,81.915,81.93,126800000.0
2009-12-04 14:22:00,81.93,81.935,81.925,81.93,140200000.0
2009-12-04 14:23:00,81.93,81.945,81.925,81.925,272900000.0
2009-12-04 14:24:00,81.93,81.945,81.905,81.935,147000000.0
2009-12-04 14:25:00,81.94,81.955,81.925,81.94,226400000.0
2009-12-04 14:26:00,81.935,81.935,81.925,81.925,264600000.0
2009-12-04 14:27:00,81.925,81.925,81.875,81.875,637600001.0
2009-12-04 14:28:00,81.875,81.885,81.875,81.885,257399999.0
2009-12-04 14:29:00,81.88,81.885,81.865,81.88,163800000.0
2009-12-04 14:30:00,81.88,81.925,81.88,81.915,124700000.0
2009-12-04 14:31:00,81.915,81.945,81.91,81.94,135200000.0
2009-12-04 14:32:00,81.945,81.945,81.925,81.94,72200001.0
2009-12-04 14:33:00,81.94,81.94,81.915,81.92,157400000.0
2009-12-04 14:34:00,81.925,81.925,81.905,81.91,220900000.0
2009-12-04 14:35:00,81.905,81.905,81.89,81.9,296700000.0
2009-12-04 14:36:00,81.895,81.91,81.895,81.905,112600000.0
2009-12-04 14:37:00,81.91,81.915,81.89,81.9,274800002.0
2009-12-04 14:38:00,81.9,81.9,81.88,81.885,227100000.0
2009-12-04 14:39:00,81.885,81.89,81.87,81.87,222600001.0
2009-12-04 14:40:00,81.875,81.89,81.875,81.88,295400000.0
2009-12-04 14:41:00,81.875,81.885,81.865,81.865,191800001.0
2009-12-04 14:42:00,81.865,81.865,81.85,81.86,259599999.0
2009-12-04 14:43:00,81.865,81.87,81.835,81.835,201400000.0
2009-12-04 14:44:00,81.84,81.845,81.82,81.82,152000000.0
2009-12-04 14:45:00,81.82,81.85,81.82,81.835,164900000.0
2009-12-04 14:46:00,81.84,81.855,81.84,81.85,120200000.0
2009-12-04 14:47:00,81.86,81.865,81.85,81.865,114100000.0
2009-12-04 14:48:00,81.86,81.87,81.85,81.855,142400000.0
2009-12-04 14:49:00,81.855,81.875,81.845,81.87,130100000.0
2009-12-04 14:50:00,81.87,81.87,81.855,81.86,85500000.0
2009-12-04 14:51:00,81.86,81.865,81.855,81.865,61600000.0
2009-12-04 14:52:00,81.86,81.885,81.86,81.885,111400000.0
2009-12-04 14:53:00,81.88,81.89,81.865,81.88,129000000.0
2009-12-04 14:54:00,81.88,81.88,81.865,81.87,108600000.0
2009-12-04 14:55:00,81.88,81.88,81.865,81.87,129200000.0
2009-12-04 14:56:00,81.88,81.88,81.87,81.875,109300000.0
2009-12-04 14:57:00,81.875,81.875,81.865,81.87,120700000.0
2009-12-04 14:58:00,81.86,81.865,81.855,81.86,140700002.0
2009-12-04 14:59:00,81.865,81.865,81.845,81.855,91900000.0
2009-12-04 15:00:00,81.845,81.85,81.835,81.84,180900000.0
2009-12-04 15:01:00,81.84,81.85,81.83,81.845,253900000.0
2009-12-04 15:02:00,81.845,81.865,81.845,81.855,188400000.0
2009-12-04 15:03:00,81.855,81.855,81.835,81.84,171300002.0
2009-12-04 15:04:00,81.84,81.845,81.84,81.845,43400000.0
2009-12-04 15:05:00,81.855,81.855,81.835,81.835,128000000.0
2009-12-04 15:06:00,81.835,81.85,81.835,81.835,137900000.0
2009-12-04 15:07:00,81.835,81.85,81.835,81.85,122200000.0
2009-12-04 15:08:00,81.85,81.85,81.85,81.85,79200000.0
2009-12-04 15:09:00,81.85,81.86,81.835,81.845,177700000.0
2009-12-04 15:10:00,81.84,81.855,81.835,81.855,136500000.0
2009-12-04 15:11:00,81.86,81.865,81.855,81.86,92000000.0
2009-12-04 15:12:00,81.86,81.87,81.86,81.865,82800000.0
2009-12-04 15:13:00,81.865,81.875,81.865,81.865,174800000.0
2009-12-04 15:14:00,81.865,81.865,81.825,81.825,475799995.0
2009-12-04 15:15:00,81.825,81.845,81.825,81.845,286899998.0
2009-12-04 15:16:00,81.84,81.87,81.835,81.865,246500000.0
2009-12-04 15:17:00,81.86,81.86,81.835,81.85,241100000.0
2009-12-04 15:18:00,81.85,81.87,81.845,81.87,151799999.0
2009-12-04 15:19:00,81.87,81.87,81.85,81.855,292999998.0
2009-12-04 15:20:00,81.865,81.875,81.845,81.845,262000000.0
2009-12-04 15:21:00,81.845,81.845,81.83,81.835,615500000.0
2009-12-04 15:22:00,81.84,81.845,81.785,81.8,423100000.0
2009-12-04 15:23:00,81.8,81.83,81.8,81.825,394799999.0
2009-12-04 15:24:00,81.825,81.9,81.825,81.885,612000001.0
2009-12-04 15:25:00,81.89,81.895,81.805,81.805,627199999.0
2009-12-04 15:26:00,81.805,81.835,81.79,81.835,444300000.0
2009-12-04 15:27:00,81.83,81.855,81.805,81.845,491499999.0
2009-12-04 15:28:00,81.845,81.845,81.8,81.835,491100000.0
2009-12-04 15:29:00,81.84,81.855,81.765,81.805,183400000.0
2009-12-04 15:30:00,81.82,82.77,81.82,82.66,246499999.0
2009-12-04 15:31:00,82.66,82.685,82.54,82.595,298100000.0
2009-12-04 15:32:00,82.615,82.62,82.41,82.49,301900000.0
2009-12-04 15:33:00,82.495,82.565,82.435,82.545,303900000.0
2009-12-04 15:34:00,82.545,82.725,82.54,82.675,417400000.0
2009-12-04 15:35:00,82.675,82.935,82.675,82.93,548500000.0
2009-12-04 15:36:00,82.925,82.99,82.86,82.86,534900000.0
2009-12-04 15:37:00,82.86,82.86,82.765,82.805,545100000.0
2009-12-04 15:38:00,82.8,82.81,82.66,82.66,449200000.0
2009-12-04 15:39:00,82.655,82.655,82.51,82.615,454200000.0
2009-12-04 15:40:00,82.62,82.62,82.51,82.605,550100000.0
2009-12-04 15:41:00,82.605,82.615,82.535,82.59,462500000.0
2009-12-04 15:42:00,82.585,82.645,82.565,82.605,521300000.0
2009-12-04 15:43:00,82.61,82.63,82.515,82.585,547800000.0
2009-12-04 15:44:00,82.58,82.61,82.525,82.54,465700000.0
2009-12-04 15:45:00,82.535,82.565,82.49,82.505,430600000.0
2009-12-04 15:46:00,82.5,82.57,82.48,82.535,456000000.0
2009-12-04 15:47:00,82.545,82.58,82.505,82.51,407200000.0
2009-12-04 15:48:00,82.515,82.56,82.51,82.555,394700000.0
2009-12-04 15:49:00,82.56,82.57,82.485,82.49,377900000.0
2009-12-04 15:50:00,82.485,82.505,82.425,82.455,435700000.0
2009-12-04 15:51:00,82.455,82.49,82.41,82.49,392000000.0
2009-12-04 15:52:00,82.49,82.495,82.42,82.46,378999999.0
2009-12-04 15:53:00,82.46,82.51,82.45,82.5,442300000.0
2009-12-04 15:54:00,82.51,82.56,82.495,82.54,406500000.0
2009-12-04 15:55:00,82.535,82.545,82.505,82.545,427000001.0
2009-12-04 15:56:00,82.545,82.55,82.435,82.475,485300000.0
2009-12-04 15:57:00,82.47,82.515,82.435,82.46,489500000.0
2009-12-04 15:58:00,82.465,82.515,82.44,82.485,613200000.0
2009-12-04 15:59:00,82.475,82.555,82.475,82.5,563400000.0
2009-12-04 16:00:00,82.495,82.585,82.485,82.485,532500000.0
2009-12-04 16:01:00,82.485,82.59,82.465,82.575,637199999.0
2009-12-04 16:02:00,82.575,82.66,82.545,82.63,713300000.0
2009-12-04 16:03:00,82.63,82.685,82.58,82.675,783400000.0
2009-12-04 16:04:00,82.675,82.705,82.56,82.645,706600000.0
2009-12-04 16:05:00,82.645,82.675,82.61,82.635,767900000.0
2009-12-04 16:06:00,82.64,82.695,82.62,82.655,542200000.0
2009-12-04 16:07:00,82.655,82.66,82.555,82.56,574499998.0
2009-12-04 16:08:00,82.56,82.61,82.55,82.58,507100000.0
2009-12-04 16:09:00,82.585,82.645,82.585,82.61,909600000.0
2009-12-04 16:10:00,82.61,82.685,82.555,82.68,858200001.0
2009-12-04 16:11:00,82.685,82.7,82.63,82.655,697700000.0
2009-12-04 16:12:00,82.655,82.715,82.65,82.71,740900000.0
2009-12-04 16:13:00,82.71,82.775,82.68,82.75,692500000.0
2009-12-04 16:14:00,82.745,82.765,82.705,82.705,585900000.0
2009-12-04 16:15:00,82.695,82.71,82.655,82.71,954900003.0
2009-12-04 16:16:00,82.71,82.75,82.69,82.745,780600000.0
2009-12-04 16:17:00,82.745,82.76,82.69,82.71,845500000.0
2009-12-04 16:18:00,82.71,82.745,82.695,82.715,847100000.0
2009-12-04 16:19:00,82.72,82.75,82.635,82.635,932899999.0
2009-12-04 16:20:00,82.635,82.665,82.615,82.625,821199999.0
2009-12-04 16:21:00,82.63,82.63,82.555,82.565,784800001.0
2009-12-04 16:22:00,82.565,82.62,82.55,82.62,774999998.0
2009-12-04 16:23:00,82.625,82.64,82.57,82.585,682099998.0
2009-12-04 16:24:00,82.59,82.6,82.56,82.565,1072999999.0
2009-12-04 16:25:00,82.56,82.61,82.55,82.6,954100000.0
2009-12-04 16:26:00,82.6,82.63,82.58,82.595,653600000.0
2009-12-04 16:27:00,82.6,82.645,82.595,82.625,833700000.0
2009-12-04 16:28:00,82.625,82.69,82.625,82.665,852000000.0
2009-12-04 16:29:00,82.665,82.695,82.645,82.675,814600003.0
2009-12-04 16:30:00,82.675,82.72,82.665,82.685,921800001.0
2009-12-04 16:31:00,82.685,82.72,82.66,82.715,717700000.0
2009-12-04 16:32:00,82.715,82.73,82.655,82.66,764900003.0
2009-12-04 16:33:00,82.655,82.705,82.645,82.66,643400001.0
2009-12-04 16:34:00,82.655,82.66,82.6,82.615,764199999.0
2009-12-04 16:35:00,82.61,82.655,82.595,82.61,771100000.0
2009-12-04 16:36:00,82.61,82.715,82.605,82.715,719299998.0
2009-12-04 16:37:00,82.72,82.79,82.705,82.76,671400001.0
2009-12-04 16:38:00,82.77,82.78,82.71,82.73,782800000.0
2009-12-04 16:39:00,82.73,82.75,82.705,82.75,876700000.0
2009-12-04 16:40:00,82.75,82.8,82.72,82.765,901800000.0
2009-12-04 16:41:00,82.765,82.785,82.755,82.77,863899997.0
2009-12-04 16:42:00,82.775,82.775,82.725,82.755,865800000.0
2009-12-04 16:43:00,82.755,82.79,82.745,82.775,770999999.0
2009-12-04 16:44:00,82.775,82.79,82.72,82.735,870700000.0
2009-12-04 16:45:00,82.74,82.825,82.74,82.82,972599999.0
2009-12-04 16:46:00,82.82,82.82,82.775,82.775,858799999.0
2009-12-04 16:47:00,82.78,82.81,82.75,82.795,600500001.0
2009-12-04 16:48:00,82.795,82.835,82.795,82.82,741000000.0
2009-12-04 16:49:00,82.82,82.825,82.79,82.815,919799999.0
2009-12-04 16:50:00,82.815,82.835,82.795,82.8,649900000.0
2009-12-04 16:51:00,82.8,82.81,82.785,82.785,435100000.0
2009-12-04 16:52:00,82.785,82.8,82.76,82.78,751600001.0
2009-12-04 16:53:00,82.78,82.78,82.735,82.75,736500000.0
2009-12-04 16:54:00,82.745,82.75,82.71,82.715,557800000.0
2009-12-04 16:55:00,82.715,82.775,82.715,82.735,646699999.0
2009-12-04 16:56:00,82.735,82.75,82.72,82.725,768400000.0
2009-12-04 16:57:00,82.725,82.735,82.695,82.7,597900000.0
2009-12-04 16:58:00,82.7,82.715,82.685,82.71,691700000.0
2009-12-04 16:59:00,82.715,82.72,82.66,82.675,727699998.0
2009-12-04 17:00:00,82.68,82.69,82.65,82.655,416800000.0
2009-12-04 17:01:00,82.655,82.735,82.65,82.715,430700000.0
2009-12-04 17:02:00,82.71,82.74,82.675,82.71,356600000.0
2009-12-04 17:03:00,82.705,82.71,82.645,82.675,666299999.0
2009-12-04 17:04:00,82.68,82.72,82.675,82.675,570800000.0
2009-12-04 17:05:00,82.67,82.67,82.6,82.66,953000001.0
2009-12-04 17:06:00,82.66,82.675,82.575,82.59,795099999.0
2009-12-04 17:07:00,82.59,82.655,82.585,82.6,730999999.0
2009-12-04 17:08:00,82.6,82.63,82.545,82.55,747099997.0
2009-12-04 17:09:00,82.555,82.585,82.5,82.515,887300001.0
2009-12-04 17:10:00,82.515,82.56,82.505,82.55,601800000.0
2009-12-04 17:11:00,82.555,82.56,82.45,82.455,846199999.0
2009-12-04 17:12:00,82.46,82.475,82.345,82.39,666800000.0
2009-12-04 17:13:00,82.395,82.455,82.39,82.435,706700005.0
2009-12-04 17:14:00,82.44,82.47,82.425,82.45,791800000.0
2009-12-04 17:15:00,82.45,82.5,82.415,82.48,745400003.0
2009-12-04 17:16:00,82.495,82.5,82.47,82.47,514000000.0
2009-12-04 17:17:00,82.47,82.49,82.465,82.465,698200000.0
2009-12-04 17:18:00,82.465,82.485,82.445,82.455,519300000.0
2009-12-04 17:19:00,82.46,82.47,82.425,82.44,622600000.0
2009-12-04 17:20:00,82.44,82.44,82.395,82.4,973800000.0
2009-12-04 17:21:00,82.4,82.41,82.305,82.31,835400000.0
2009-12-04 17:22:00,82.31,82.34,82.285,82.285,707299999.0
2009-12-04 17:23:00,82.295,82.34,82.295,82.34,556700001.0
2009-12-04 17:24:00,82.34,82.345,82.31,82.31,563500000.0
2009-12-04 17:25:00,82.315,82.385,82.305,82.375,791800000.0
2009-12-04 17:26:00,82.375,82.425,82.365,82.405,1062299998.0
2009-12-04 17:27:00,82.405,82.47,82.4,82.445,808099999.0
2009-12-04 17:28:00,82.45,82.465,82.425,82.435,810600000.0
2009-12-04 17:29:00,82.435,82.45,82.415,82.45,461100000.0
2009-12-04 17:30:00,82.445,82.455,82.385,82.385,778600000.0
2009-12-04 17:31:00,82.39,82.43,82.37,82.41,897600000.0
2009-12-04 17:32:00,82.41,82.45,82.38,82.38,843300000.0
2009-12-04 17:33:00,82.38,82.405,82.375,82.395,815299999.0
2009-12-04 17:34:00,82.395,82.405,82.295,82.295,866600000.0
2009-12-04 17:35:00,82.295,82.31,82.265,82.27,868800001.0
2009-12-04 17:36:00,82.27,82.31,82.265,82.295,719900000.0
2009-12-04 17:37:00,82.29,82.31,82.27,82.27,556800001.0
2009-12-04 17:38:00,82.28,82.335,82.28,82.33,826000000.0
2009-12-04 17:39:00,82.33,82.4,82.33,82.39,743400000.0
2009-12-04 17:40:00,82.39,82.41,82.34,82.34,804799998.0
2009-12-04 17:41:00,82.34,82.365,82.32,82.365,603800001.0
2009-12-04 17:42:00,82.36,82.36,82.33,82.345,654800000.0
2009-12-04 17:43:00,82.345,82.355,82.33,82.35,454500000.0
2009-12-04 17:44:00,82.35,82.375,82.335,82.37,761500000.0
2009-12-04 17:45:00,82.37,82.385,82.285,82.29,881500000.0
2009-12-04 17:46:00,82.285,82.305,82.255,82.255,545200000.0
2009-12-04 17:47:00,82.255,82.255,82.22,82.235,631800000.0
2009-12-04 17:48:00,82.235,82.35,82.235,82.34,476400000.0
2009-12-04 17:49:00,82.34,82.34,82.27,82.27,502400000.0
2009-12-04 17:50:00,82.265,82.265,82.205,82.215,724600000.0
2009-12-04 17:51:00,82.215,82.22,82.18,82.18,702200000.0
2009-12-04 17:52:00,82.18,82.245,82.18,82.24,634100000.0
2009-12-04 17:53:00,82.24,82.25,82.205,82.205,435699999.0
2009-12-04 17:54:00,82.21,82.28,82.21,82.27,681800000.0
2009-12-04 17:55:00,82.27,82.27,82.23,82.23,770200002.0
2009-12-04 17:56:00,82.23,82.25,82.215,82.225,476799999.0
2009-12-04 17:57:00,82.225,82.295,82.225,82.29,464600001.0
2009-12-04 17:58:00,82.295,82.325,82.27,82.32,459500000.0
2009-12-04 17:59:00,82.32,82.38,82.32,82.34,584000000.0
2009-12-04 18:00:00,82.34,82.41,82.335,82.365,628800000.0
2009-12-04 18:01:00,82.365,82.405,82.36,82.375,760900001.0
2009-12-04 18:02:00,82.375,82.395,82.36,82.365,764400000.0
2009-12-04 18:03:00,82.37,82.375,82.335,82.345,781000000.0
2009-12-04 18:04:00,82.345,82.385,82.345,82.37,687700002.0
2009-12-04 18:05:00,82.37,82.37,82.34,82.345,562500000.0
2009-12-04 18:06:00,82.34,82.36,82.325,82.36,413800000.0
2009-12-04 18:07:00,82.355,82.37,82.34,82.36,688400000.0
2009-12-04 18:08:00,82.355,82.39,82.35,82.375,1037300000.0
2009-12-04 18:09:00,82.38,82.435,82.38,82.4,669600001.0
2009-12-04 18:10:00,82.4,82.445,82.4,82.42,602000000.0
2009-12-04 18:11:00,82.42,82.465,82.41,82.455,496000002.0
2009-12-04 18:12:00,82.45,82.465,82.445,82.455,358399998.0
2009-12-04 18:13:00,82.45,82.48,82.45,82.45,495000002.0
2009-12-04 18:14:00,82.455,82.465,82.44,82.46,379300000.0
2009-12-04 18:15:00,82.46,82.46,82.395,82.4,710099998.0
2009-12-04 18:16:00,82.4,82.41,82.38,82.39,734400000.0
2009-12-04 18:17:00,82.39,82.4,82.375,82.38,542100000.0
2009-12-04 18:18:00,82.38,82.41,82.375,82.395,601100000.0
2009-12-04 18:19:00,82.395,82.43,82.365,82.365,762800000.0
2009-12-04 18:20:00,82.375,82.38,82.3,82.32,680700001.0
2009-12-04 18:21:00,82.31,82.35,82.31,82.35,348600000.0
2009-12-04 18:22:00,82.35,82.39,82.345,82.385,743299999.0
2009-12-04 18:23:00,82.385,82.395,82.36,82.395,572600001.0
2009-12-04 18:24:00,82.395,82.435,82.39,82.425,461400000.0
2009-12-04 18:25:00,82.425,82.43,82.4,82.405,514900001.0
2009-12-04 18:26:00,82.4,82.4,82.355,82.365,535399999.0
2009-12-04 18:27:00,82.365,82.41,82.35,82.395,343700000.0
2009-12-04 18:28:00,82.395,82.395,82.365,82.395,586200002.0
2009-12-04 18:29:00,82.395,82.405,82.32,82.33,807900001.0
2009-12-04 18:30:00,82.315,82.37,82.295,82.355,639300000.0
2009-12-04 18:31:00,82.36,82.415,82.355,82.365,861600000.0
2009-12-04 18:32:00,82.365,82.415,82.355,82.375,648700001.0
2009-12-04 18:33:00,82.375,82.42,82.36,82.36,780900001.0
2009-12-04 18:34:00,82.36,82.385,82.34,82.36,573200001.0
2009-12-04 18:35:00,82.36,82.37,82.325,82.335,715200002.0
2009-12-04 18:36:00,82.33,82.34,82.3,82.31,508499998.0
2009-12-04 18:37:00,82.31,82.335,82.245,82.245,881000001.0
2009-12-04 18:38:00,82.245,82.275,82.225,82.225,737800003.0
2009-12-04 18:39:00,82.235,82.245,82.195,82.24,811199999.0
2009-12-04 18:40:00,82.24,82.245,82.195,82.205,770100004.0
2009-12-04 18:41:00,82.205,82.225,82.185,82.185,912200003.0
2009-12-04 18:42:00,82.185,82.19,82.13,82.14,666700001.0
2009-12-04 18:43:00,82.14,82.195,82.14,82.145,677400001.0
2009-12-04 18:44:00,82.145,82.16,82.13,82.14,473300002.0
2009-12-04 18:45:00,82.14,82.145,82.055,82.06,638300001.0
2009-12-04 18:46:00,82.065,82.095,82.03,82.065,542100000.0
2009-12-04 18:47:00,82.06,82.125,82.025,82.125,453800000.0
2009-12-04 18:48:00,82.13,82.165,82.125,82.155,299700000.0
2009-12-04 18:49:00,82.16,82.245,82.155,82.22,622600000.0
2009-12-04 18:50:00,82.22,82.23,82.16,82.16,601700000.0
2009-12-04 18:51:00,82.17,82.175,82.125,82.13,643500000.0
2009-12-04 18:52:00,82.13,82.13,82.085,82.115,745900001.0
2009-12-04 18:53:00,82.11,82.185,82.11,82.185,452999999.0
2009-12-04 18:54:00,82.18,82.205,82.175,82.205,296000000.0
2009-12-04 18:55:00,82.205,82.21,82.155,82.16,291700000.0
2009-12-04 18:56:00,82.16,82.205,82.155,82.205,164600000.0
2009-12-04 18:57:00,82.195,82.225,82.19,82.22,286500000.0
2009-12-04 18:58:00,82.225,82.285,82.21,82.27,239100000.0
2009-12-04 18:59:00,82.27,82.285,82.205,82.205,281100000.0
2009-12-04 19:00:00,82.205,82.205,82.175,82.2,304700000.0
2009-12-04 19:01:00,82.205,82.23,82.205,82.225,248800000.0
2009-12-04 19:02:00,82.225,82.23,82.195,82.195,97100000.0
2009-12-04 19:03:00,82.195,82.205,82.175,82.175,179500000.0
2009-12-04 19:04:00,82.175,82.19,82.165,82.18,485200000.0
2009-12-04 19:05:00,82.185,82.185,82.16,82.165,370100000.0
2009-12-04 19:06:00,82.17,82.195,82.165,82.19,481300001.0
2009-12-04 19:07:00,82.19,82.22,82.185,82.205,456299998.0
2009-12-04 19:08:00,82.21,82.235,82.18,82.225,390300000.0
2009-12-04 19:09:00,82.225,82.27,82.215,82.265,372200001.0
2009-12-04 19:10:00,82.265,82.285,82.26,82.28,336600000.0
2009-12-04 19:11:00,82.28,82.305,82.25,82.29,928099999.0
2009-12-04 19:12:00,82.29,82.295,82.265,82.27,382200000.0
2009-12-04 19:13:00,82.265,82.35,82.265,82.35,400700000.0
2009-12-04 19:14:00,82.35,82.35,82.31,82.31,257100000.0
2009-12-04 19:15:00,82.315,82.34,82.275,82.28,563399999.0
2009-12-04 19:16:00,82.28,82.285,82.27,82.28,316400000.0
2009-12-04 19:17:00,82.28,82.325,82.28,82.31,284200000.0
2009-12-04 19:18:00,82.31,82.33,82.305,82.33,626700000.0
2009-12-04 19:19:00,82.33,82.33,82.275,82.285,747200001.0
2009-12-04 19:20:00,82.285,82.305,82.275,82.275,650099999.0
2009-12-04 19:21:00,82.27,82.285,82.24,82.265,911800001.0
2009-12-04 19:22:00,82.265,82.265,82.22,82.225,765600004.0
2009-12-04 19:23:00,82.22,82.225,82.195,82.21,423300001.0
2009-12-04 19:24:00,82.21,82.255,82.21,82.255,729600005.0
2009-12-04 19:25:00,82.255,82.265,82.225,82.25,515200001.0
2009-12-04 19:26:00,82.245,82.265,82.235,82.26,302900000.0
2009-12-04 19:27:00,82.26,82.285,82.255,82.285,646400000.0
2009-12-04 19:28:00,82.29,82.32,82.275,82.32,538700002.0
2009-12-04 19:29:00,82.32,82.395,82.32,82.36,884400000.0
2009-12-04 19:30:00,82.36,82.375,82.355,82.36,648000001.0
2009-12-04 19:31:00,82.355,82.395,82.35,82.39,814100001.0
2009-12-04 19:32:00,82.39,82.43,82.38,82.415,765700005.0
2009-12-04 19:33:00,82.42,82.49,82.42,82.485,643900000.0
2009-12-04 19:34:00,82.485,82.5,82.46,82.46,607300000.0
2009-12-04 19:35:00,82.46,82.48,82.425,82.445,730600002.0
2009-12-04 19:36:00,82.445,82.465,82.44,82.455,713700000.0
2009-12-04 19:37:00,82.455,82.47,82.445,82.455,638700002.0
2009-12-04 19:38:00,82.455,82.465,82.44,82.465,530900000.0
2009-12-04 19:39:00,82.465,82.515,82.46,82.515,485600001.0
2009-12-04 19:40:00,82.515,82.565,82.51,82.565,656100001.0
2009-12-04 19:41:00,82.565,82.57,82.51,82.515,511200000.0
2009-12-04 19:42:00,82.52,82.52,82.485,82.485,565800002.0
2009-12-04 19:43:00,82.485,82.495,82.48,82.49,318700000.0
2009-12-04 19:44:00,82.49,82.49,82.47,82.47,447100000.0
2009-12-04 19:45:00,82.47,82.495,82.47,82.475,290900000.0
2009-12-04 19:46:00,82.475,82.485,82.46,82.475,655700005.0
2009-12-04 19:47:00,82.465,82.475,82.445,82.445,467999999.0
2009-12-04 19:48:00,82.435,82.44,82.415,82.435,608999999.0
2009-12-04 19:49:00,82.435,82.44,82.425,82.435,319500000.0
2009-12-04 19:50:00,82.435,82.435,82.415,82.435,461000000.0
2009-12-04 19:51:00,82.435,82.455,82.42,82.435,437199998.0
2009-12-04 19:52:00,82.435,82.44,82.41,82.435,628900000.0
2009-12-04 19:53:00,82.435,82.435,82.42,82.42,179800000.0
2009-12-04 19:54:00,82.42,82.43,82.41,82.415,481400000.0
2009-12-04 19:55:00,82.41,82.42,82.385,82.4,292799998.0
2009-12-04 19:56:00,82.4,82.405,82.385,82.39,298299999.0
2009-12-04 19:57:00,82.39,82.4,82.39,82.4,144800000.0
2009-12-04 19:58:00,82.4,82.415,82.39,82.39,236899997.0
2009-12-04 19:59:00,82.39,82.405,82.39,82.405,349000000.0
2009-12-04 20:00:00,82.405,82.425,82.4,82.4,597900003.0
2009-12-04 20:01:00,82.4,82.425,82.4,82.405,294500000.0
2009-12-04 20:02:00,82.41,82.425,82.405,82.415,272999999.0
2009-12-04 20:03:00,82.41,82.43,82.41,82.42,351000000.0
2009-12-04 20:04:00,82.415,82.455,82.41,82.45,308700001.0
2009-12-04 20:05:00,82.445,82.465,82.415,82.43,377900000.0
2009-12-04 20:06:00,82.425,82.425,82.37,82.37,319199999.0
2009-12-04 20:07:00,82.37,82.39,82.365,82.385,253700000.0
2009-12-04 20:08:00,82.385,82.39,82.37,82.37,82600000.0
2009-12-04 20:09:00,82.37,82.39,82.365,82.39,134700000.0
2009-12-04 20:10:00,82.38,82.39,82.375,82.39,171700000.0
2009-12-04 20:11:00,82.39,82.405,82.355,82.355,592300000.0
2009-12-04 20:12:00,82.355,82.36,82.285,82.285,650500001.0
2009-12-04 20:13:00,82.285,82.3,82.285,82.285,477500001.0
2009-12-04 20:14:00,82.285,82.295,82.285,82.285,288400005.0
2009-12-04 20:15:00,82.285,82.29,82.28,82.29,296000006.0
2009-12-04 20:16:00,82.285,82.295,82.28,82.285,277100001.0
2009-12-04 20:17:00,82.295,82.3,82.275,82.28,354300000.0
2009-12-04 20:18:00,82.27,82.275,82.265,82.265,197900000.0
2009-12-04 20:19:00,82.265,82.27,82.265,82.27,248500001.0
2009-12-04 20:20:00,82.27,82.285,82.27,82.28,414800001.0
2009-12-04 20:21:00,82.28,82.28,82.25,82.27,370500000.0
2009-12-04 20:22:00,82.265,82.27,82.26,82.26,69200000.0
2009-12-04 20:23:00,82.265,82.27,82.245,82.25,223100000.0
2009-12-04 20:24:00,82.245,82.265,82.245,82.265,201500002.0
2009-12-04 20:25:00,82.265,82.27,82.25,82.255,261600000.0
2009-12-04 20:26:00,82.25,82.265,82.25,82.26,493899999.0
2009-12-04 20:27:00,82.255,82.255,82.24,82.25,291800000.0
2009-12-04 20:28:00,82.255,82.255,82.195,82.2,418199997.0
2009-12-04 20:29:00,82.2,82.225,82.195,82.225,268100000.0
2009-12-04 20:30:00,82.23,82.235,82.215,82.225,312000000.0
2009-12-04 20:31:00,82.225,82.23,82.21,82.215,690200004.0
2009-12-04 20:32:00,82.215,82.225,82.21,82.22,546299999.0
2009-12-04 20:33:00,82.23,82.24,82.215,82.22,417800000.0
2009-12-04 20:34:00,82.215,82.235,82.215,82.225,479999999.0
2009-12-04 20:35:00,82.225,82.225,82.205,82.215,423000000.0
2009-12-04 20:36:00,82.205,82.21,82.18,82.19,624100000.0
2009-12-04 20:37:00,82.19,82.195,82.185,82.185,457000001.0
2009-12-04 20:38:00,82.18,82.205,82.17,82.175,810900002.0
2009-12-04 20:39:00,82.175,82.175,82.15,82.165,694600000.0
2009-12-04 20:40:00,82.165,82.175,82.16,82.165,654300000.0
2009-12-04 20:41:00,82.165,82.175,82.14,82.155,509199999.0
2009-12-04 20:42:00,82.16,82.19,82.145,82.19,539599999.0
2009-12-04 20:43:00,82.19,82.235,82.18,82.185,484700000.0
2009-12-04 20:44:00,82.19,82.245,82.19,82.24,200100001.0
2009-12-04 20:45:00,82.245,82.25,82.225,82.245,269099999.0
2009-12-04 20:46:00,82.245,82.265,82.245,82.26,172900000.0
2009-12-04 20:47:00,82.26,82.285,82.26,82.28,80600000.0
2009-12-04 20:48:00,82.28,82.36,82.275,82.35,120600000.0
2009-12-04 20:49:00,82.35,82.36,82.275,82.295,397500002.0
2009-12-04 20:50:00,82.295,82.41,82.295,82.39,384200001.0
2009-12-04 20:51:00,82.39,82.395,82.36,82.365,590200000.0
2009-12-04 20:52:00,82.365,82.365,82.31,82.32,675700001.0
2009-12-04 20:53:00,82.32,82.32,82.28,82.295,791100000.0
2009-12-04 20:54:00,82.29,82.345,82.29,82.345,740800001.0
2009-12-04 20:55:00,82.34,82.405,82.34,82.39,389699999.0
2009-12-04 20:56:00,82.39,82.395,82.33,82.345,783700003.0
2009-12-04 20:57:00,82.345,82.345,82.31,82.335,618200005.0
2009-12-04 20:58:00,82.335,82.335,82.315,82.32,288400001.0
2009-12-04 20:59:00,82.31,82.325,82.29,82.315,1025300003.0
2009-12-04 21:00:00,82.31,82.33,82.295,82.32,576000000.0
2009-12-04 21:01:00,82.32,82.35,82.31,82.35,349300000.0
2009-12-04 21:02:00,82.345,82.41,82.34,82.41,416099999.0
2009-12-04 21:03:00,82.415,82.415,82.375,82.39,530100000.0
2009-12-04 21:04:00,82.395,82.405,82.385,82.395,368100000.0
2009-12-04 21:05:00,82.395,82.42,82.39,82.39,767799998.0
2009-12-04 21:06:00,82.385,82.4,82.375,82.375,509400000.0
2009-12-04 21:07:00,82.375,82.385,82.345,82.345,501500001.0
2009-12-04 21:08:00,82.345,82.37,82.345,82.37,395600002.0
2009-12-04 21:09:00,82.37,82.37,82.335,82.345,457799999.0
2009-12-04 21:10:00,82.345,82.375,82.32,82.37,452599999.0
2009-12-04 21:11:00,82.365,82.415,82.365,82.395,727400003.0
2009-12-04 21:12:00,82.395,82.425,82.385,82.415,635400000.0
2009-12-04 21:13:00,82.415,82.44,82.415,82.44,283900000.0
2009-12-04 21:14:00,82.455,82.495,82.455,82.48,215600000.0
2009-12-04 21:15:00,82.485,82.53,82.47,82.475,449800000.0
2009-12-04 21:16:00,82.47,82.47,82.385,82.39,568700000.0
2009-12-04 21:17:00,82.395,82.41,82.39,82.405,381900000.0
2009-12-04 21:18:00,82.405,82.405,82.37,82.385,737100000.0
2009-12-04 21:19:00,82.385,82.385,82.35,82.37,502399999.0
2009-12-04 21:20:00,82.37,82.42,82.37,82.415,393300000.0
2009-12-04 21:21:00,82.415,82.415,82.37,82.375,688300003.0
2009-12-04 21:22:00,82.375,82.385,82.36,82.36,533900000.0
2009-12-04 21:23:00,82.36,82.375,82.345,82.35,389100000.0
2009-12-04 21:24:00,82.35,82.36,82.335,82.34,492800002.0
2009-12-04 21:25:00,82.34,82.35,82.325,82.35,790499997.0
2009-12-04 21:26:00,82.35,82.42,82.35,82.41,724900002.0
2009-12-04 21:27:00,82.41,82.445,82.41,82.445,486800004.0
2009-12-04 21:28:00,82.445,82.445,82.42,82.43,424200003.0
2009-12-04 21:29:00,82.43,82.435,82.41,82.425,396900001.0
2009-12-04 21:30:00,82.425,82.5,82.425,82.495,680700001.0
2009-12-04 21:31:00,82.495,82.515,82.46,82.46,716400000.0
2009-12-04 21:32:00,82.46,82.51,82.455,82.49,713100003.0
2009-12-04 21:33:00,82.485,82.5,82.46,82.495,430300000.0
2009-12-04 21:34:00,82.5,82.55,82.495,82.525,671000001.0
2009-12-04 21:35:00,82.525,82.555,82.525,82.55,696199999.0
2009-12-04 21:36:00,82.555,82.6,82.55,82.58,988500004.0
2009-12-04 21:37:00,82.58,82.6,82.58,82.595,375000001.0
2009-12-04 21:38:00,82.595,82.595,82.565,82.575,792499999.0
2009-12-04 21:39:00,82.605,82.625,82.595,82.615,460900001.0
2009-12-04 21:40:00,82.61,82.61,82.57,82.57,530700004.0
2009-12-04 21:41:00,82.575,82.58,82.57,82.575,140900000.0
2009-12-04 21:42:00,82.575,82.575,82.525,82.525,355500000.0
2009-12-04 21:43:00,82.525,82.55,82.52,82.545,721300000.0
2009-12-04 21:44:00,82.545,82.56,82.545,82.55,284499999.0
2009-12-04 21:45:00,82.55,82.615,82.55,82.615,729999999.0
2009-12-04 21:46:00,82.615,82.63,82.595,82.61,351700000.0
2009-12-04 21:47:00,82.61,82.675,82.61,82.635,272200000.0
2009-12-04 21:48:00,82.635,82.7,82.635,82.675,454400003.0
2009-12-04 21:49:00,82.675,82.705,82.67,82.685,718599999.0
2009-12-04 21:50:00,82.685,82.685,82.645,82.66,560700001.0
2009-12-04 21:51:00,82.66,82.68,82.645,82.655,598500002.0
2009-12-04 21:52:00,82.66,82.66,82.62,82.635,541600001.0
2009-12-04 21:53:00,82.635,82.655,82.62,82.625,571100002.0
2009-12-04 21:54:00,82.625,82.655,82.605,82.65,663799999.0
2009-12-04 21:55:00,82.65,82.655,82.64,82.645,498800002.0
2009-12-04 21:56:00,82.645,82.65,82.635,82.635,650100000.0
2009-12-04 21:57:00,82.635,82.665,82.62,82.66,550000000.0
2009-12-04 21:58:00,82.655,82.69,82.63,82.63,682100001.0
2009-12-04 21:59:00,82.635,82.655,82.625,82.625,631300001.0
2009-12-04 22:00:00,82.625,82.625,82.605,82.605,229100000.0
2009-12-04 22:01:00,82.605,82.615,82.595,82.605,125600000.0
2009-12-04 22:02:00,82.61,82.645,82.605,82.625,131600000.0
2009-12-04 22:03:00,82.625,82.64,82.615,82.64,185500000.0
2009-12-04 22:04:00,82.63,82.635,82.6,82.62,188000000.0
2009-12-04 22:05:00,82.62,82.655,82.605,82.65,271800000.0
2009-12-04 22:06:00,82.655,82.68,82.635,82.675,319700000.0
2009-12-04 22:07:00,82.675,82.7,82.645,82.645,316100000.0
2009-12-04 22:08:00,82.64,82.655,82.62,82.645,245500000.0
2009-12-04 22:09:00,82.65,82.66,82.615,82.62,153900000.0
2009-12-04 22:10:00,82.62,82.64,82.62,82.635,98600000.0
2009-12-04 22:11:00,82.635,82.665,82.63,82.64,166200000.0
2009-12-04 22:12:00,82.65,82.705,82.64,82.705,201400000.0
2009-12-04 22:13:00,82.705,82.735,82.705,82.72,272300000.0
2009-12-04 22:14:00,82.725,82.755,82.725,82.755,224800000.0
2009-12-04 22:15:00,82.76,82.76,82.74,82.75,188000000.0
2009-12-04 22:16:00,82.75,82.75,82.72,82.72,89900000.0
2009-12-04 22:17:00,82.725,82.73,82.7,82.7,145000000.0
2009-12-04 22:18:00,82.7,82.705,82.695,82.705,165400000.0
2009-12-04 22:19:00,82.705,82.73,82.7,82.73,60900000.0
2009-12-04 22:20:00,82.73,82.765,82.72,82.765,143400000.0
2009-12-04 22:21:00,82.77,82.8,82.755,82.765,286700000.0
2009-12-04 22:22:00,82.77,82.775,82.76,82.775,175400000.0
2009-12-04 22:23:00,82.78,82.84,82.78,82.83,248100000.0
2009-12-04 22:24:00,82.83,82.875,82.825,82.85,181800000.0
2009-12-04 22:25:00,82.85,82.885,82.845,82.86,192100000.0
2009-12-04 22:26:00,82.865,82.885,82.845,82.855,200700000.0
2009-12-04 22:27:00,82.855,82.86,82.85,82.855,206600000.0
2009-12-04 22:28:00,82.855,82.855,82.815,82.815,312000000.0
2009-12-04 22:29:00,82.82,82.82,82.75,82.78,273100000.0
2009-12-04 22:30:00,82.785,82.805,82.765,82.77,201600000.0
2009-12-04 22:31:00,82.77,82.785,82.75,82.755,129900000.0
2009-12-04 22:32:00,82.755,82.78,82.75,82.75,272300000.0
2009-12-04 22:33:00,82.75,82.75,82.715,82.715,156200000.0
2009-12-04 22:34:00,82.715,82.745,82.715,82.745,76100000.0
2009-12-04 22:35:00,82.745,82.765,82.74,82.75,175600000.0
2009-12-04 22:36:00,82.75,82.75,82.72,82.725,121400000.0
2009-12-04 22:37:00,82.725,82.76,82.725,82.76,95900000.0
2009-12-04 22:38:00,82.755,82.755,82.745,82.745,65600000.0
2009-12-04 22:39:00,82.75,82.755,82.71,82.72,125300000.0
2009-12-04 22:40:00,82.72,82.73,82.7,82.71,132800000.0
2009-12-04 22:41:00,82.705,82.71,82.695,82.7,122300000.0
2009-12-04 22:42:00,82.7,82.71,82.685,82.69,133200000.0
2009-12-04 22:43:00,82.69,82.695,82.69,82.69,14400000.0
2009-12-04 22:44:00,82.69,82.695,82.675,82.68,70300000.0
2009-12-04 22:45:00,82.68,82.68,82.67,82.67,112200000.0
2009-12-04 22:46:00,82.675,82.675,82.66,82.66,243600000.0
2009-12-04 22:47:00,82.665,82.685,82.655,82.68,115100000.0
2009-12-04 22:48:00,82.68,82.695,82.66,82.685,231500000.0
2009-12-04 22:49:00,82.69,82.725,82.67,82.72,240800000.0
2009-12-04 22:50:00,82.725,82.76,82.725,82.74,186400000.0
2009-12-04 22:51:00,82.74,82.755,82.74,82.75,93600000.0
2009-12-04 22:52:00,82.75,82.75,82.735,82.745,169600000.0
2009-12-04 22:53:00,82.735,82.74,82.735,82.74,19000000.0
2009-12-04 22:54:00,82.74,82.74,82.725,82.74,79800000.0
2009-12-04 22:55:00,82.74,82.77,82.74,82.76,105000000.0
2009-12-04 22:56:00,82.76,82.765,82.745,82.745,92600000.0
2009-12-04 22:57:00,82.75,82.75,82.74,82.74,19200000.0
2009-12-04 22:58:00,82.74,82.74,82.73,82.735,46600000.0
2009-12-04 22:59:00,82.735,82.74,82.72,82.74,47200000.0
2009-12-04 23:00:00,82.74,82.795,82.74,82.79,172400000.0
2009-12-04 23:01:00,82.795,82.805,82.785,82.8,68500000.0
2009-12-04 23:02:00,82.8,82.8,82.765,82.765,61000000.0
2009-12-04 23:03:00,82.765,82.765,82.75,82.755,64600000.0
2009-12-04 23:04:00,82.75,82.8,82.74,82.795,54700000.0
2009-12-04 23:05:00,82.79,82.8,82.745,82.78,115000000.0
2009-12-04 23:06:00,82.775,82.8,82.76,82.76,197900000.0
2009-12-04 23:07:00,82.76,82.78,82.76,82.775,84200000.0
2009-12-04 23:08:00,82.78,82.78,82.775,82.775,29900000.0
2009-12-04 23:09:00,82.775,82.78,82.765,82.765,15300000.0
2009-12-04 23:10:00,82.765,82.77,82.75,82.755,58400000.0
2009-12-04 23:11:00,82.76,82.765,82.76,82.765,9700000.0
2009-12-04 23:12:00,82.765,82.78,82.765,82.78,80600000.0
2009-12-04 23:13:00,82.785,82.845,82.785,82.81,232700000.0
2009-12-04 23:14:00,82.81,82.81,82.795,82.81,113000000.0
2009-12-04 23:15:00,82.81,82.81,82.8,82.805,32300000.0
2009-12-04 23:16:00,82.805,82.805,82.8,82.8,41800000.0
2009-12-04 23:17:00,82.8,82.82,82.8,82.82,112200000.0
2009-12-04 23:18:00,82.82,82.835,82.82,82.835,91700000.0
2009-12-04 23:19:00,82.84,82.855,82.835,82.84,43300000.0
2009-12-04 23:20:00,82.83,82.83,82.815,82.815,167000000.0
2009-12-04 23:21:00,82.805,82.81,82.785,82.785,81600000.0
2009-12-04 23:22:00,82.785,82.785,82.77,82.78,32200000.0
2009-12-04 23:23:00,82.785,82.795,82.785,82.785,46000000.0
2009-12-04 23:24:00,82.785,82.785,82.77,82.77,92200000.0
2009-12-04 23:25:00,82.775,82.78,82.775,82.775,124200000.0
2009-12-04 23:26:00,82.775,82.775,82.77,82.775,87600000.0
2009-12-04 23:27:00,82.775,82.775,82.77,82.775,57800000.0
2009-12-04 23:28:00,82.775,82.775,82.765,82.765,41800000.0
2009-12-04 23:29:00,82.765,82.765,82.75,82.765,203000000.0
2009-12-04 23:30:00,82.765,82.765,82.755,82.755,48200000.0
2009-12-04 23:31:00,82.755,82.76,82.745,82.75,89600000.0
2009-12-04 23:32:00,82.745,82.755,82.735,82.755,149400000.0
2009-12-04 23:33:00,82.755,82.805,82.755,82.8,191800000.0
2009-12-04 23:34:00,82.8,82.815,82.77,82.795,124700000.0
2009-12-04 23:35:00,82.79,82.8,82.79,82.8,31000000.0
2009-12-04 23:36:00,82.8,82.8,82.78,82.795,68800000.0
2009-12-04 23:37:00,82.805,82.825,82.805,82.81,58000000.0
2009-12-04 23:38:00,82.8,82.8,82.77,82.78,62000000.0
2009-12-04 23:39:00,82.785,82.8,82.785,82.8,14000000.0
2009-12-04 23:40:00,82.795,82.825,82.795,82.825,107800000.0
2009-12-04 23:41:00,82.825,82.825,82.815,82.815,15800000.0
2009-12-04 23:42:00,82.815,82.815,82.805,82.815,45200000.0
2009-12-04 23:43:00,82.815,82.835,82.815,82.83,17200000.0
2009-12-04 23:44:00,82.815,82.835,82.815,82.82,120300000.0
2009-12-04 23:45:00,82.82,82.82,82.805,82.815,70600000.0
2009-12-04 23:46:00,82.815,82.815,82.785,82.785,83500000.0
2009-12-04 23:47:00,82.785,82.785,82.77,82.78,80600000.0
2009-12-04 23:48:00,82.78,82.785,82.77,82.775,25500000.0
2009-12-04 23:49:00,82.775,82.775,82.77,82.77,16400000.0
2009-12-04 23:50:00,82.775,82.78,82.71,82.755,66100000.0
2009-12-04 23:51:00,82.75,82.785,82.745,82.775,54200000.0
2009-12-04 23:52:00,82.77,82.77,82.76,82.765,20700000.0
2009-12-04 23:53:00,82.77,82.775,82.76,82.76,42100000.0
2009-12-04 23:54:00,82.77,82.77,82.76,82.76,31000000.0
2009-12-04 23:55:00,82.76,82.76,82.76,82.76,26000000.0
2009-12-04 23:56:00,82.76,82.76,82.76,82.76,17000000.0
2009-12-04 23:57:00,82.76,82.795,82.76,82.795,43200000.0
2009-12-04 23:58:00,82.795,82.81,82.795,82.795,13000000.0
2009-12-04 23:59:00,82.795,82.805,82.72,82.745,40000000.0
2009-12-07 00:00:00,82.33,82.335,82.265,82.32,47800000.0
2009-12-07 00:01:00,82.3,82.325,82.295,82.3,12000000.0
2009-12-07 00:02:00,82.28,82.34,82.28,82.34,59200000.0
2009-12-07 00:03:00,82.335,82.355,82.305,82.33,91300000.0
2009-12-07 00:04:00,82.32,82.385,82.32,82.375,115200000.0
2009-12-07 00:05:00,82.395,82.45,82.38,82.445,153600000.0
2009-12-07 00:06:00,82.445,82.495,82.425,82.495,34000000.0
2009-12-07 00:07:00,82.49,82.49,82.43,82.47,132100000.0
2009-12-07 00:08:00,82.47,82.48,82.385,82.4,138500000.0
2009-12-07 00:09:00,82.445,82.465,82.425,82.445,115200000.0
2009-12-07 00:10:00,82.445,82.465,82.44,82.44,136900000.0
2009-12-07 00:11:00,82.455,82.465,82.445,82.455,95600000.0
2009-12-07 00:12:00,82.455,82.455,82.45,82.455,55200000.0
2009-12-07 00:13:00,82.455,82.455,82.44,82.44,59800000.0
2009-12-07 00:14:00,82.445,82.485,82.42,82.425,95200000.0
2009-12-07 00:15:00,82.43,82.48,82.425,82.48,47000000.0
2009-12-07 00:16:00,82.425,82.465,82.425,82.46,36800000.0
2009-12-07 00:17:00,82.46,82.46,82.46,82.46,2400000.0
2009-12-07 00:18:00,82.465,82.465,82.46,82.46,5800000.0
2009-12-07 00:19:00,82.46,82.46,82.405,82.41,45800000.0
2009-12-07 00:20:00,82.415,82.42,82.405,82.41,42200000.0
2009-12-07 00:21:00,82.405,82.44,82.39,82.415,124900000.0
2009-12-07 00:22:00,82.415,82.415,82.39,82.395,10400000.0
2009-12-07 00:23:00,82.395,82.405,82.36,82.375,48700000.0
2009-12-07 00:24:00,82.37,82.39,82.37,82.37,74100000.0
2009-12-07 00:25:00,82.365,82.41,82.335,82.405,128000000.0
2009-12-07 00:26:00,82.405,82.415,82.385,82.405,43400000.0
2009-12-07 00:27:00,82.395,82.42,82.395,82.42,65200000.0
2009-12-07 00:28:00,82.425,82.425,82.405,82.415,27000000.0
2009-12-07 00:29:00,82.42,82.425,82.375,82.385,41800000.0
2009-12-07 00:30:00,82.385,82.42,82.345,82.41,54600000.0
2009-12-07 00:31:00,82.405,82.445,82.4,82.445,47700000.0
2009-12-07 00:32:00,82.445,82.455,82.43,82.455,21600000.0
2009-12-07 00:33:00,82.46,82.55,82.46,82.54,151200000.0
2009-12-07 00:34:00,82.535,82.535,82.455,82.47,75600000.0
2009-12-07 00:35:00,82.47,82.51,82.455,82.51,163600000.0
2009-12-07 00:36:00,82.51,82.515,82.495,82.505,42200000.0
2009-12-07 00:37:00,82.495,82.52,82.49,82.515,31800000.0
2009-12-07 00:38:00,82.52,82.525,82.51,82.515,41200000.0
2009-12-07 00:39:00,82.515,82.525,82.51,82.51,45400000.0
2009-12-07 00:40:00,82.515,82.545,82.51,82.54,23000000.0
2009-12-07 00:41:00,82.535,82.56,82.525,82.56,47000000.0
2009-12-07 00:42:00,82.555,82.58,82.555,82.58,59400000.0
2009-12-07 00:43:00,82.575,82.59,82.57,82.57,28800000.0
2009-12-07 00:44:00,82.575,82.63,82.57,82.63,73200000.0
2009-12-07 00:45:00,82.63,82.635,82.615,82.625,34400000.0
2009-12-07 00:46:00,82.63,82.65,82.63,82.645,30000000.0
2009-12-07 00:47:00,82.64,82.68,82.64,82.645,92000000.0
2009-12-07 00:48:00,82.645,82.65,82.615,82.615,70400000.0
2009-12-07 00:49:00,82.615,82.645,82.615,82.625,148200000.0
2009-12-07 00:50:00,82.625,82.665,82.625,82.655,124000000.0
2009-12-07 00:51:00,82.64,82.655,82.635,82.65,74800000.0
2009-12-07 00:52:00,82.655,82.67,82.635,82.67,35000000.0
2009-12-07 00:53:00,82.67,82.67,82.64,82.64,15800000.0
2009-12-07 00:54:00,82.64,82.645,82.635,82.635,27000000.0
2009-12-07 00:55:00,82.635,82.635,82.63,82.63,17000000.0
2009-12-07 00:56:00,82.63,82.695,82.62,82.69,89800000.0
2009-12-07 00:57:00,82.69,82.73,82.685,82.73,254500000.0
2009-12-07 00:58:00,82.725,82.73,82.67,82.73,170000000.0
2009-12-07 00:59:00,82.73,82.745,82.63,82.665,149300000.0
2009-12-07 01:00:00,82.65,82.705,82.65,82.68,208500000.0
2009-12-07 01:01:00,82.68,82.69,82.63,82.63,64800000.0
2009-12-07 01:02:00,82.63,82.69,82.63,82.66,159900000.0
2009-12-07 01:03:00,82.665,82.685,82.665,82.685,35600000.0
2009-12-07 01:04:00,82.685,82.69,82.655,82.67,158600000.0
2009-12-07 01:05:00,82.675,82.69,82.675,82.68,59400000.0
2009-12-07 01:06:00,82.68,82.68,82.655,82.655,14600000.0
2009-12-07 01:07:00,82.655,82.655,82.64,82.645,43600000.0
2009-12-07 01:08:00,82.645,82.645,82.615,82.62,63400000.0
2009-12-07 01:09:00,82.61,82.62,82.605,82.605,75800000.0
2009-12-07 01:10:00,82.61,82.62,82.6,82.6,18500000.0
2009-12-07 01:11:00,82.615,82.63,82.61,82.63,65400000.0
2009-12-07 01:12:00,82.635,82.645,82.605,82.635,206500001.0
2009-12-07 01:13:00,82.64,82.72,82.635,82.72,392000000.0
2009-12-07 01:14:00,82.72,82.72,82.67,82.705,454200000.0
2009-12-07 01:15:00,82.7,82.725,82.69,82.72,185200000.0
2009-12-07 01:16:00,82.72,82.74,82.655,82.66,419000000.0
2009-12-07 01:17:00,82.665,82.71,82.66,82.705,174000000.0
2009-12-07 01:18:00,82.705,82.745,82.675,82.705,412200000.0
2009-12-07 01:19:00,82.7,82.71,82.695,82.7,194400000.0
2009-12-07 01:20:00,82.705,82.705,82.705,82.705,92000000.0
2009-12-07 01:21:00,82.705,82.705,82.67,82.67,299399999.0
2009-12-07 01:22:00,82.67,82.675,82.65,82.66,258600000.0
2009-12-07 01:23:00,82.66,82.67,82.655,82.67,246600000.0
2009-12-07 01:24:00,82.67,82.675,82.655,82.655,124500000.0
2009-12-07 01:25:00,82.655,82.655,82.635,82.65,170600000.0
2009-12-07 01:26:00,82.65,82.66,82.65,82.655,220800000.0
2009-12-07 01:27:00,82.655,82.69,82.65,82.68,215400000.0
2009-12-07 01:28:00,82.68,82.68,82.66,82.665,137600000.0
2009-12-07 01:29:00,82.665,82.665,82.655,82.655,260200000.0
2009-12-07 01:30:00,82.655,82.655,82.545,82.545,606200000.0
2009-12-07 01:31:00,82.545,82.545,82.52,82.525,533400000.0
2009-12-07 01:32:00,82.525,82.525,82.495,82.495,532700000.0
2009-12-07 01:33:00,82.495,82.495,82.445,82.45,535100001.0
2009-12-07 01:34:00,82.45,82.45,82.425,82.43,436200000.0
2009-12-07 01:35:00,82.43,82.43,82.385,82.41,603200000.0
2009-12-07 01:36:00,82.41,82.415,82.395,82.395,523700000.0
2009-12-07 01:37:00,82.395,82.405,82.395,82.4,189600000.0
2009-12-07 01:38:00,82.395,82.4,82.37,82.395,516800000.0
2009-12-07 01:39:00,82.4,82.41,82.345,82.375,392400000.0
2009-12-07 01:40:00,82.375,82.375,82.33,82.355,643400000.0
2009-12-07 01:41:00,82.345,82.37,82.305,82.32,932800000.0
2009-12-07 01:42:00,82.325,82.325,82.27,82.27,558400000.0
2009-12-07 01:43:00,82.27,82.275,82.22,82.22,504000000.0
2009-12-07 01:44:00,82.23,82.245,82.215,82.235,592900000.0
2009-12-07 01:45:00,82.24,82.28,82.22,82.24,881000000.0
2009-12-07 01:46:00,82.24,82.31,82.235,82.29,583000000.0
2009-12-07 01:47:00,82.29,82.395,82.29,82.395,405000000.0
2009-12-07 01:48:00,82.405,82.445,82.39,82.43,356800000.0
2009-12-07 01:49:00,82.425,82.425,82.335,82.335,456000000.0
2009-12-07 01:50:00,82.35,82.375,82.315,82.315,275600000.0
2009-12-07 01:51:00,82.315,82.34,82.305,82.305,466600000.0
2009-12-07 01:52:00,82.305,82.315,82.285,82.3,283200000.0
2009-12-07 01:53:00,82.295,82.325,82.295,82.325,208000000.0
2009-12-07 01:54:00,82.325,82.335,82.325,82.33,81600000.0
2009-12-07 01:55:00,82.335,82.34,82.325,82.335,131200000.0
2009-12-07 01:56:00,82.34,82.34,82.305,82.315,192900000.0
2009-12-07 01:57:00,82.315,82.325,82.22,82.24,516700000.0
2009-12-07 01:58:00,82.25,82.31,82.24,82.31,262600000.0
2009-12-07 01:59:00,82.3,82.35,82.29,82.34,788500001.0
2009-12-07 02:00:00,82.34,82.375,82.325,82.365,314400000.0
2009-12-07 02:01:00,82.365,82.385,82.355,82.375,192100000.0
2009-12-07 02:02:00,82.375,82.375,82.35,82.355,143200000.0
2009-12-07 02:03:00,82.355,82.395,82.35,82.39,177100000.0
2009-12-07 02:04:00,82.39,82.425,82.38,82.4,312800000.0
2009-12-07 02:05:00,82.375,82.405,82.35,82.405,400700000.0
2009-12-07 02:06:00,82.41,82.41,82.375,82.38,260200000.0
2009-12-07 02:07:00,82.38,82.425,82.375,82.375,326600000.0
2009-12-07 02:08:00,82.385,82.385,82.305,82.305,460100000.0
2009-12-07 02:09:00,82.305,82.32,82.3,82.32,350000000.0
2009-12-07 02:10:00,82.32,82.335,82.3,82.305,723000000.0
2009-12-07 02:11:00,82.305,82.33,82.29,82.32,426200000.0
2009-12-07 02:12:00,82.32,82.33,82.27,82.275,620600000.0
2009-12-07 02:13:00,82.275,82.285,82.255,82.26,253600000.0
2009-12-07 02:14:00,82.255,82.3,82.25,82.29,420400002.0
2009-12-07 02:15:00,82.29,82.29,82.25,82.27,335000000.0
2009-12-07 02:16:00,82.265,82.265,82.17,82.2,645700000.0
2009-12-07 02:17:00,82.2,82.21,82.14,82.17,625100001.0
2009-12-07 02:18:00,82.17,82.215,82.165,82.195,622500000.0
2009-12-07 02:19:00,82.195,82.265,82.195,82.265,605400000.0
2009-12-07 02:20:00,82.26,82.28,82.22,82.23,698700000.0
2009-12-07 02:21:00,82.24,82.28,82.225,82.265,637000001.0
2009-12-07 02:22:00,82.265,82.27,82.24,82.245,802100002.0
2009-12-07 02:23:00,82.245,82.275,82.2,82.26,578800001.0
2009-12-07 02:24:00,82.26,82.29,82.25,82.29,495700000.0
2009-12-07 02:25:00,82.29,82.32,82.29,82.32,169600000.0
2009-12-07 02:26:00,82.32,82.345,82.295,82.325,347300000.0
2009-12-07 02:27:00,82.325,82.325,82.29,82.29,594200000.0
2009-12-07 02:28:00,82.285,82.285,82.2,82.2,676800000.0
2009-12-07 02:29:00,82.2,82.225,82.165,82.19,650499999.0
2009-12-07 02:30:00,82.19,82.255,82.19,82.235,595400000.0
2009-12-07 02:31:00,82.235,82.305,82.225,82.305,359400000.0
2009-12-07 02:32:00,82.325,82.35,82.29,82.295,496600000.0
2009-12-07 02:33:00,82.29,82.34,82.285,82.33,484600000.0
2009-12-07 02:34:00,82.335,82.355,82.275,82.295,554900000.0
2009-12-07 02:35:00,82.295,82.31,82.285,82.31,474900000.0
2009-12-07 02:36:00,82.315,82.39,82.315,82.38,465800000.0
2009-12-07 02:37:00,82.38,82.385,82.35,82.365,794400000.0
2009-12-07 02:38:00,82.365,82.385,82.35,82.37,483700000.0
2009-12-07 02:39:00,82.37,82.41,82.355,82.4,354400000.0
2009-12-07 02:40:00,82.395,82.435,82.395,82.415,508700000.0
2009-12-07 02:41:00,82.415,82.43,82.405,82.41,616200002.0
2009-12-07 02:42:00,82.415,82.43,82.37,82.425,795700000.0
2009-12-07 02:43:00,82.425,82.425,82.38,82.38,649700000.0
2009-12-07 02:44:00,82.385,82.42,82.375,82.39,487700000.0
2009-12-07 02:45:00,82.39,82.44,82.39,82.41,681100000.0
2009-12-07 02:46:00,82.41,82.475,82.41,82.475,376000001.0
2009-12-07 02:47:00,82.475,82.49,82.46,82.47,747600000.0
2009-12-07 02:48:00,82.47,82.52,82.47,82.5,566000000.0
2009-12-07 02:49:00,82.5,82.52,82.465,82.49,634800000.0
2009-12-07 02:50:00,82.495,82.505,82.475,82.5,334800000.0
2009-12-07 02:51:00,82.5,82.525,82.49,82.52,248400000.0
2009-12-07 02:52:00,82.525,82.575,82.49,82.565,547900000.0
2009-12-07 02:53:00,82.56,82.565,82.525,82.54,493800000.0
2009-12-07 02:54:00,82.54,82.55,82.52,82.53,410600000.0
2009-12-07 02:55:00,82.53,82.535,82.475,82.495,658600000.0
2009-12-07 02:56:00,82.5,82.515,82.46,82.465,726400000.0
2009-12-07 02:57:00,82.475,82.49,82.46,82.485,734000000.0
2009-12-07 02:58:00,82.485,82.505,82.465,82.505,477100000.0
2009-12-07 02:59:00,82.505,82.505,82.45,82.46,614200000.0
2009-12-07 03:00:00,82.455,82.49,82.455,82.475,622500000.0
2009-12-07 03:01:00,82.485,82.51,82.47,82.485,674500000.0
2009-12-07 03:02:00,82.485,82.49,82.445,82.47,557799997.0
2009-12-07 03:03:00,82.47,82.475,82.445,82.45,736800000.0
2009-12-07 03:04:00,82.445,82.45,82.4,82.43,528000000.0
2009-12-07 03:05:00,82.43,82.46,82.415,82.45,606300000.0
2009-12-07 03:06:00,82.445,82.445,82.42,82.425,328700000.0
2009-12-07 03:07:00,82.425,82.435,82.395,82.395,301400000.0
2009-12-07 03:08:00,82.395,82.43,82.395,82.41,351000000.0
2009-12-07 03:09:00,82.41,82.415,82.38,82.41,418400000.0
2009-12-07 03:10:00,82.41,82.41,82.395,82.395,204900000.0
2009-12-07 03:11:00,82.395,82.415,82.39,82.405,610400000.0
2009-12-07 03:12:00,82.405,82.46,82.395,82.455,333100000.0
2009-12-07 03:13:00,82.455,82.48,82.45,82.48,157600000.0
2009-12-07 03:14:00,82.48,82.52,82.48,82.485,453200000.0
2009-12-07 03:15:00,82.49,82.52,82.485,82.515,340000000.0
2009-12-07 03:16:00,82.515,82.545,82.51,82.545,333900000.0
2009-12-07 03:17:00,82.545,82.555,82.51,82.53,364000000.0
2009-12-07 03:18:00,82.525,82.54,82.51,82.535,368800000.0
2009-12-07 03:19:00,82.54,82.57,82.525,82.57,445600000.0
2009-12-07 03:20:00,82.57,82.585,82.485,82.5,588400000.0
2009-12-07 03:21:00,82.495,82.525,82.485,82.51,503800000.0
2009-12-07 03:22:00,82.505,82.53,82.505,82.525,317800000.0
2009-12-07 03:23:00,82.525,82.545,82.51,82.515,157600000.0
2009-12-07 03:24:00,82.515,82.52,82.5,82.515,246400000.0
2009-12-07 03:25:00,82.515,82.515,82.48,82.505,166499999.0
2009-12-07 03:26:00,82.505,82.52,82.47,82.505,288600000.0
2009-12-07 03:27:00,82.505,82.535,82.495,82.53,283800000.0
2009-12-07 03:28:00,82.53,82.53,82.49,82.49,528900000.0
2009-12-07 03:29:00,82.49,82.52,82.49,82.495,399700000.0
2009-12-07 03:30:00,82.495,82.5,82.45,82.46,498900000.0
2009-12-07 03:31:00,82.46,82.465,82.435,82.44,352400000.0
2009-12-07 03:32:00,82.44,82.475,82.435,82.455,332800000.0
2009-12-07 03:33:00,82.445,82.445,82.375,82.41,415000000.0
2009-12-07 03:34:00,82.405,82.445,82.395,82.41,398800000.0
2009-12-07 03:35:00,82.415,82.42,82.39,82.41,608400000.0
2009-12-07 03:36:00,82.41,82.425,82.41,82.42,378200000.0
2009-12-07 03:37:00,82.42,82.45,82.4,82.4,359000000.0
2009-12-07 03:38:00,82.4,82.42,82.4,82.41,336900000.0
2009-12-07 03:39:00,82.41,82.42,82.375,82.395,478500000.0
2009-12-07 03:40:00,82.395,82.405,82.385,82.385,401600000.0
2009-12-07 03:41:00,82.385,82.395,82.38,82.38,237000000.0
2009-12-07 03:42:00,82.38,82.39,82.37,82.39,254400000.0
2009-12-07 03:43:00,82.39,82.415,82.38,82.39,563300000.0
2009-12-07 03:44:00,82.39,82.39,82.38,82.39,146500000.0
2009-12-07 03:45:00,82.39,82.425,82.385,82.385,429200000.0
2009-12-07 03:46:00,82.385,82.395,82.365,82.395,830200000.0
2009-12-07 03:47:00,82.395,82.405,82.385,82.39,329600000.0
2009-12-07 03:48:00,82.385,82.39,82.38,82.38,102400000.0
2009-12-07 03:49:00,82.375,82.385,82.375,82.375,102200000.0
2009-12-07 03:50:00,82.375,82.375,82.355,82.355,412800000.0
2009-12-07 03:51:00,82.355,82.38,82.355,82.365,297000000.0
2009-12-07 03:52:00,82.365,82.37,82.355,82.36,339300000.0
2009-12-07 03:53:00,82.36,82.38,82.355,82.375,352200000.0
2009-12-07 03:54:00,82.375,82.375,82.355,82.36,362400000.0
2009-12-07 03:55:00,82.365,82.41,82.355,82.39,397600000.0
2009-12-07 03:56:00,82.39,82.395,82.38,82.385,367200000.0
2009-12-07 03:57:00,82.385,82.43,82.38,82.425,486000002.0
2009-12-07 03:58:00,82.43,82.44,82.395,82.395,360000000.0
2009-12-07 03:59:00,82.395,82.395,82.365,82.38,489600000.0
2009-12-07 04:00:00,82.375,82.43,82.36,82.41,476000000.0
2009-12-07 04:01:00,82.41,82.42,82.4,82.4,489100000.0
2009-12-07 04:02:00,82.395,82.395,82.38,82.385,211400000.0
2009-12-07 04:03:00,82.385,82.405,82.38,82.405,96000000.0
2009-12-07 04:04:00,82.4,82.405,82.39,82.39,412399999.0
2009-12-07 04:05:00,82.385,82.395,82.365,82.37,294400000.0
2009-12-07 04:06:00,82.37,82.375,82.33,82.345,452600000.0
2009-12-07 04:07:00,82.35,82.355,82.33,82.335,192800000.0
2009-12-07 04:08:00,82.345,82.345,82.335,82.335,72000000.0
2009-12-07 04:09:00,82.335,82.34,82.33,82.33,76800000.0
2009-12-07 04:10:00,82.33,82.33,82.325,82.325,47400000.0
2009-12-07 04:11:00,82.325,82.36,82.325,82.34,253200000.0
2009-12-07 04:12:00,82.345,82.39,82.345,82.38,246600000.0
2009-12-07 04:13:00,82.375,82.38,82.365,82.37,138600000.0
2009-12-07 04:14:00,82.375,82.395,82.365,82.39,190500000.0
2009-12-07 04:15:00,82.39,82.39,82.375,82.385,119200000.0
2009-12-07 04:16:00,82.385,82.385,82.375,82.385,153700000.0
2009-12-07 04:17:00,82.39,82.395,82.38,82.38,240800000.0
2009-12-07 04:18:00,82.385,82.39,82.375,82.39,377700000.0
2009-12-07 04:19:00,82.39,82.395,82.385,82.395,160800000.0
2009-12-07 04:20:00,82.395,82.415,82.39,82.405,418400000.0
2009-12-07 04:21:00,82.41,82.425,82.4,82.42,147200000.0
2009-12-07 04:22:00,82.425,82.425,82.41,82.41,141600000.0
2009-12-07 04:23:00,82.42,82.51,82.42,82.505,423400000.0
2009-12-07 04:24:00,82.505,82.515,82.49,82.505,208800000.0
2009-12-07 04:25:00,82.505,82.515,82.495,82.495,225700000.0
2009-12-07 04:26:00,82.495,82.52,82.495,82.515,295200000.0
2009-12-07 04:27:00,82.515,82.53,82.5,82.505,501500000.0
2009-12-07 04:28:00,82.505,82.505,82.49,82.49,239200000.0
2009-12-07 04:29:00,82.49,82.5,82.48,82.485,352900000.0
2009-12-07 04:30:00,82.485,82.5,82.485,82.495,369600000.0
2009-12-07 04:31:00,82.5,82.5,82.48,82.49,328500000.0
2009-12-07 04:32:00,82.49,82.505,82.48,82.485,347300000.0
2009-12-07 04:33:00,82.485,82.49,82.435,82.435,535800000.0
2009-12-07 04:34:00,82.43,82.44,82.405,82.43,417900000.0
2009-12-07 04:35:00,82.435,82.44,82.4,82.4,480000000.0
2009-12-07 04:36:00,82.395,82.4,82.36,82.39,606700000.0
2009-12-07 04:37:00,82.39,82.39,82.375,82.385,380800000.0
2009-12-07 04:38:00,82.385,82.4,82.37,82.38,667800000.0
2009-12-07 04:39:00,82.375,82.39,82.375,82.38,323600001.0
2009-12-07 04:40:00,82.38,82.385,82.37,82.375,65100000.0
2009-12-07 04:41:00,82.37,82.38,82.36,82.36,252600000.0
2009-12-07 04:42:00,82.36,82.385,82.36,82.38,549900001.0
2009-12-07 04:43:00,82.385,82.385,82.355,82.355,744600000.0
2009-12-07 04:44:00,82.365,82.405,82.36,82.405,182000000.0
2009-12-07 04:45:00,82.405,82.405,82.385,82.39,138200000.0
2009-12-07 04:46:00,82.39,82.39,82.38,82.385,208000000.0
2009-12-07 04:47:00,82.385,82.385,82.38,82.38,70800000.0
2009-12-07 04:48:00,82.38,82.395,82.37,82.385,91500000.0
2009-12-07 04:49:00,82.385,82.4,82.385,82.385,196000000.0
2009-12-07 04:50:00,82.385,82.395,82.385,82.39,116800000.0
2009-12-07 04:51:00,82.39,82.39,82.365,82.37,484100000.0
2009-12-07 04:52:00,82.375,82.375,82.355,82.355,342600000.0
2009-12-07 04:53:00,82.355,82.36,82.35,82.355,285200000.0
2009-12-07 04:54:00,82.355,82.365,82.35,82.35,119600000.0
2009-12-07 04:55:00,82.35,82.355,82.345,82.35,141400000.0
2009-12-07 04:56:00,82.345,82.35,82.34,82.34,32200000.0
2009-12-07 04:57:00,82.34,82.34,82.325,82.325,218400000.0
2009-12-07 04:58:00,82.325,82.325,82.315,82.325,267800000.0
2009-12-07 04:59:00,82.32,82.35,82.305,82.34,424300000.0
2009-12-07 05:00:00,82.34,82.34,82.315,82.32,479200000.0
2009-12-07 05:01:00,82.32,82.365,82.315,82.365,326800000.0
2009-12-07 05:02:00,82.36,82.36,82.33,82.345,157600000.0
2009-12-07 05:03:00,82.35,82.36,82.335,82.34,244800000.0
2009-12-07 05:04:00,82.34,82.345,82.335,82.345,111200000.0
2009-12-07 05:05:00,82.345,82.35,82.335,82.335,90500000.0
2009-12-07 05:06:00,82.335,82.35,82.315,82.35,200200000.0
2009-12-07 05:07:00,82.35,82.375,82.34,82.345,254600000.0
2009-12-07 05:08:00,82.345,82.35,82.33,82.33,147200000.0
2009-12-07 05:09:00,82.325,82.33,82.295,82.31,350600000.0
2009-12-07 05:10:00,82.315,82.335,82.31,82.315,311000000.0
2009-12-07 05:11:00,82.315,82.32,82.315,82.32,55200000.0
2009-12-07 05:12:00,82.315,82.315,82.3,82.31,252000000.0
2009-12-07 05:13:00,82.31,82.33,82.295,82.325,344800000.0
2009-12-07 05:14:00,82.325,82.33,82.31,82.315,224200000.0
2009-12-07 05:15:00,82.325,82.33,82.32,82.33,49600000.0
2009-12-07 05:16:00,82.325,82.325,82.31,82.31,136400000.0
2009-12-07 05:17:00,82.31,82.31,82.27,82.275,182600000.0
2009-12-07 05:18:00,82.28,82.285,82.27,82.28,335200000.0
2009-12-07 05:19:00,82.28,82.28,82.255,82.27,368300000.0
2009-12-07 05:20:00,82.265,82.285,82.265,82.285,136800000.0
2009-12-07 05:21:00,82.29,82.3,82.285,82.3,76000000.0
2009-12-07 05:22:00,82.295,82.295,82.265,82.27,146400000.0
2009-12-07 05:23:00,82.27,82.27,82.245,82.245,143200000.0
2009-12-07 05:24:00,82.25,82.255,82.24,82.24,166500000.0
2009-12-07 05:25:00,82.245,82.245,82.225,82.235,224800000.0
2009-12-07 05:26:00,82.235,82.235,82.2,82.2,258500000.0
2009-12-07 05:27:00,82.2,82.22,82.195,82.21,251699999.0
2009-12-07 05:28:00,82.21,82.21,82.19,82.19,91200000.0
2009-12-07 05:29:00,82.19,82.2,82.19,82.2,214000000.0
2009-12-07 05:30:00,82.195,82.21,82.19,82.19,185700000.0
2009-12-07 05:31:00,82.19,82.2,82.19,82.195,189000000.0
2009-12-07 05:32:00,82.195,82.21,82.19,82.2,187300000.0
2009-12-07 05:33:00,82.2,82.21,82.2,82.2,68000000.0
2009-12-07 05:34:00,82.195,82.205,82.175,82.185,120800000.0
2009-12-07 05:35:00,82.185,82.21,82.175,82.19,286400000.0
2009-12-07 05:36:00,82.185,82.19,82.17,82.17,318800000.0
2009-12-07 05:37:00,82.175,82.18,82.17,82.17,221000000.0
2009-12-07 05:38:00,82.17,82.17,82.155,82.165,175300000.0
2009-12-07 05:39:00,82.165,82.195,82.165,82.185,176800000.0
2009-12-07 05:40:00,82.185,82.195,82.185,82.19,96800000.0
2009-12-07 05:41:00,82.195,82.195,82.18,82.18,48800000.0
2009-12-07 05:42:00,82.19,82.22,82.185,82.21,229400000.0
2009-12-07 05:43:00,82.21,82.21,82.16,82.195,249500000.0
2009-12-07 05:44:00,82.195,82.2,82.175,82.175,101200000.0
2009-12-07 05:45:00,82.18,82.195,82.18,82.195,288599999.0
2009-12-07 05:46:00,82.195,82.205,82.19,82.195,189300000.0
2009-12-07 05:47:00,82.195,82.195,82.175,82.185,54000000.0
2009-12-07 05:48:00,82.185,82.185,82.175,82.175,71400000.0
2009-12-07 05:49:00,82.175,82.185,82.175,82.18,116400000.0
2009-12-07 05:50:00,82.18,82.185,82.175,82.175,105000000.0
2009-12-07 05:51:00,82.175,82.2,82.15,82.185,180600000.0
2009-12-07 05:52:00,82.19,82.205,82.185,82.195,188900000.0
2009-12-07 05:53:00,82.195,82.2,82.185,82.185,61600000.0
2009-12-07 05:54:00,82.19,82.19,82.165,82.175,148000000.0
2009-12-07 05:55:00,82.175,82.185,82.17,82.17,116000000.0
2009-12-07 05:56:00,82.17,82.2,82.17,82.185,247500000.0
2009-12-07 05:57:00,82.185,82.21,82.18,82.205,214400000.0
2009-12-07 05:58:00,82.205,82.215,82.195,82.195,89600000.0
2009-12-07 05:59:00,82.19,82.205,82.18,82.205,100800000.0
2009-12-07 06:00:00,82.205,82.205,82.195,82.205,56000000.0
2009-12-07 06:01:00,82.21,82.21,82.195,82.205,71800000.0
2009-12-07 06:02:00,82.205,82.21,82.205,82.205,57200000.0
2009-12-07 06:03:00,82.205,82.225,82.19,82.225,148400000.0
2009-12-07 06:04:00,82.225,82.255,82.225,82.235,69800000.0
2009-12-07 06:05:00,82.235,82.24,82.215,82.215,178400000.0
2009-12-07 06:06:00,82.215,82.235,82.215,82.23,233300000.0
2009-12-07 06:07:00,82.23,82.23,82.21,82.22,136400000.0
2009-12-07 06:08:00,82.22,82.22,82.205,82.21,174800000.0
2009-12-07 06:09:00,82.215,82.225,82.21,82.22,234900000.0
2009-12-07 06:10:00,82.215,82.23,82.215,82.225,197600000.0
2009-12-07 06:11:00,82.23,82.23,82.22,82.225,134400000.0
2009-12-07 06:12:00,82.23,82.24,82.22,82.23,130800000.0
2009-12-07 06:13:00,82.225,82.235,82.225,82.23,158799999.0
2009-12-07 06:14:00,82.235,82.245,82.23,82.245,64000000.0
2009-12-07 06:15:00,82.255,82.255,82.23,82.255,156000000.0
2009-12-07 06:16:00,82.255,82.26,82.245,82.25,94000000.0
2009-12-07 06:17:00,82.255,82.255,82.25,82.255,171000000.0
2009-12-07 06:18:00,82.255,82.28,82.255,82.28,95600000.0
2009-12-07 06:19:00,82.275,82.28,82.25,82.26,120900000.0
2009-12-07 06:20:00,82.26,82.265,82.24,82.245,134700000.0
2009-12-07 06:21:00,82.25,82.25,82.25,82.25,2400000.0
2009-12-07 06:22:00,82.255,82.26,82.255,82.255,40800000.0
2009-12-07 06:23:00,82.255,82.265,82.245,82.265,195800000.0
2009-12-07 06:24:00,82.255,82.27,82.245,82.25,181900000.0
2009-12-07 06:25:00,82.25,82.265,82.245,82.25,123400000.0
2009-12-07 06:26:00,82.255,82.28,82.255,82.265,124000000.0
2009-12-07 06:27:00,82.26,82.265,82.25,82.255,139300000.0
2009-12-07 06:28:00,82.25,82.27,82.25,82.265,55200000.0
2009-12-07 06:29:00,82.27,82.275,82.26,82.26,119200000.0
2009-12-07 06:30:00,82.26,82.27,82.25,82.25,489300000.0
2009-12-07 06:31:00,82.255,82.255,82.24,82.245,172800000.0
2009-12-07 06:32:00,82.25,82.26,82.23,82.24,101900000.0
2009-12-07 06:33:00,82.245,82.245,82.225,82.225,72100000.0
2009-12-07 06:34:00,82.22,82.23,82.21,82.22,155400000.0
2009-12-07 06:35:00,82.225,82.23,82.195,82.205,188800000.0
2009-12-07 06:36:00,82.205,82.215,82.205,82.205,72800000.0
2009-12-07 06:37:00,82.22,82.225,82.215,82.22,61600000.0
2009-12-07 06:38:00,82.225,82.245,82.225,82.235,62400000.0
2009-12-07 06:39:00,82.235,82.25,82.225,82.25,168800000.0
2009-12-07 06:40:00,82.255,82.255,82.25,82.25,32800000.0
2009-12-07 06:41:00,82.26,82.305,82.26,82.305,162200000.0
2009-12-07 06:42:00,82.305,82.305,82.255,82.275,281200000.0
2009-12-07 06:43:00,82.28,82.305,82.27,82.305,144000000.0
2009-12-07 06:44:00,82.3,82.315,82.29,82.3,273600000.0
2009-12-07 06:45:00,82.3,82.305,82.285,82.295,146700000.0
2009-12-07 06:46:00,82.305,82.305,82.275,82.275,180800000.0
2009-12-07 06:47:00,82.27,82.295,82.27,82.295,61900000.0
2009-12-07 06:48:00,82.29,82.315,82.29,82.295,187600000.0
2009-12-07 06:49:00,82.295,82.295,82.26,82.28,405700000.0
2009-12-07 06:50:00,82.275,82.295,82.275,82.295,70800000.0
2009-12-07 06:51:00,82.295,82.3,82.285,82.29,100800000.0
2009-12-07 06:52:00,82.29,82.295,82.285,82.285,51600000.0
2009-12-07 06:53:00,82.295,82.295,82.27,82.27,217000000.0
2009-12-07 06:54:00,82.26,82.28,82.26,82.265,240399999.0
2009-12-07 06:55:00,82.27,82.27,82.255,82.27,108000000.0
2009-12-07 06:56:00,82.27,82.28,82.265,82.275,69700000.0
2009-12-07 06:57:00,82.28,82.31,82.27,82.3,184200000.0
2009-12-07 06:58:00,82.3,82.3,82.245,82.245,253600000.0
2009-12-07 06:59:00,82.25,82.265,82.25,82.255,227000000.0
2009-12-07 07:00:00,82.255,82.32,82.255,82.315,205000000.0
2009-12-07 07:01:00,82.315,82.325,82.285,82.3,251400000.0
2009-12-07 07:02:00,82.295,82.34,82.295,82.34,164400000.0
2009-12-07 07:03:00,82.335,82.355,82.33,82.35,117100000.0
2009-12-07 07:04:00,82.35,82.37,82.35,82.355,260000000.0
2009-12-07 07:05:00,82.35,82.355,82.345,82.345,42800000.0
2009-12-07 07:06:00,82.35,82.35,82.335,82.335,137300000.0
2009-12-07 07:07:00,82.34,82.375,82.34,82.37,71200000.0
2009-12-07 07:08:00,82.365,82.37,82.35,82.355,251700000.0
2009-12-07 07:09:00,82.36,82.375,82.36,82.36,119500000.0
2009-12-07 07:10:00,82.36,82.365,82.355,82.36,49600000.0
2009-12-07 07:11:00,82.36,82.375,82.355,82.375,160400000.0
2009-12-07 07:12:00,82.38,82.38,82.36,82.37,421100000.0
2009-12-07 07:13:00,82.37,82.41,82.365,82.395,452100000.0
2009-12-07 07:14:00,82.395,82.415,82.385,82.395,166400000.0
2009-12-07 07:15:00,82.395,82.395,82.365,82.375,155600000.0
2009-12-07 07:16:00,82.365,82.365,82.355,82.355,116400000.0
2009-12-07 07:17:00,82.355,82.365,82.355,82.355,70600000.0
2009-12-07 07:18:00,82.35,82.365,82.345,82.36,56000000.0
2009-12-07 07:19:00,82.37,82.37,82.345,82.345,156800000.0
2009-12-07 07:20:00,82.345,82.365,82.345,82.36,85600000.0
2009-12-07 07:21:00,82.365,82.38,82.365,82.375,51200000.0
2009-12-07 07:22:00,82.375,82.375,82.31,82.34,252000000.0
2009-12-07 07:23:00,82.34,82.345,82.34,82.345,24000000.0
2009-12-07 07:24:00,82.345,82.345,82.31,82.31,311800000.0
2009-12-07 07:25:00,82.31,82.32,82.3,82.32,66200000.0
2009-12-07 07:26:00,82.32,82.345,82.32,82.345,38400000.0
2009-12-07 07:27:00,82.345,82.345,82.33,82.34,106800000.0
2009-12-07 07:28:00,82.335,82.335,82.31,82.32,72800000.0
2009-12-07 07:29:00,82.31,82.315,82.3,82.305,186600000.0
2009-12-07 07:30:00,82.305,82.325,82.3,82.3,285900000.0
2009-12-07 07:31:00,82.3,82.31,82.285,82.295,234400000.0
2009-12-07 07:32:00,82.29,82.31,82.29,82.305,48800000.0
2009-12-07 07:33:00,82.3,82.305,82.295,82.3,115200000.0
2009-12-07 07:34:00,82.305,82.305,82.295,82.305,24000000.0
2009-12-07 07:35:00,82.3,82.3,82.295,82.295,59800000.0
2009-12-07 07:36:00,82.295,82.34,82.29,82.335,371400000.0
2009-12-07 07:37:00,82.335,82.345,82.32,82.325,318500000.0
2009-12-07 07:38:00,82.325,82.33,82.29,82.31,168800000.0
2009-12-07 07:39:00,82.315,82.335,82.305,82.315,237600000.0
2009-12-07 07:40:00,82.315,82.345,82.305,82.345,252700000.0
2009-12-07 07:41:00,82.345,82.36,82.33,82.345,272200000.0
2009-12-07 07:42:00,82.345,82.4,82.345,82.37,375200000.0
2009-12-07 07:43:00,82.37,82.42,82.355,82.42,384300000.0
2009-12-07 07:44:00,82.42,82.42,82.39,82.395,646700000.0
2009-12-07 07:45:00,82.395,82.4,82.375,82.39,543400000.0
2009-12-07 07:46:00,82.395,82.395,82.34,82.38,468300000.0
2009-12-07 07:47:00,82.38,82.385,82.35,82.36,524400000.0
2009-12-07 07:48:00,82.355,82.36,82.31,82.34,374100000.0
2009-12-07 07:49:00,82.335,82.36,82.325,82.325,288800000.0
2009-12-07 07:50:00,82.335,82.345,82.335,82.345,184800000.0
2009-12-07 07:51:00,82.345,82.355,82.34,82.35,313100000.0
2009-12-07 07:52:00,82.355,82.355,82.335,82.35,300900000.0
2009-12-07 07:53:00,82.345,82.37,82.34,82.365,210600000.0
2009-12-07 07:54:00,82.365,82.395,82.36,82.395,148600000.0
2009-12-07 07:55:00,82.395,82.415,82.385,82.41,253000000.0
2009-12-07 07:56:00,82.41,82.42,82.4,82.405,184800000.0
2009-12-07 07:57:00,82.405,82.405,82.39,82.395,117600000.0
2009-12-07 07:58:00,82.395,82.4,82.385,82.395,96800000.0
2009-12-07 07:59:00,82.395,82.4,82.365,82.37,223600000.0
2009-12-07 08:00:00,82.37,82.39,82.37,82.375,156200000.0
2009-12-07 08:01:00,82.375,82.385,82.365,82.365,164600000.0
2009-12-07 08:02:00,82.365,82.37,82.34,82.37,306600000.0
2009-12-07 08:03:00,82.37,82.39,82.365,82.375,111500000.0
2009-12-07 08:04:00,82.365,82.39,82.365,82.385,166800000.0
2009-12-07 08:05:00,82.385,82.395,82.38,82.385,292400000.0
2009-12-07 08:06:00,82.39,82.39,82.38,82.385,211500000.0
2009-12-07 08:07:00,82.38,82.38,82.37,82.375,135400000.0
2009-12-07 08:08:00,82.38,82.38,82.375,82.375,54400000.0
2009-12-07 08:09:00,82.37,82.37,82.36,82.36,38400000.0
2009-12-07 08:10:00,82.36,82.38,82.35,82.37,122400000.0
2009-12-07 08:11:00,82.37,82.39,82.37,82.375,283200000.0
2009-12-07 08:12:00,82.37,82.405,82.365,82.375,263500000.0
2009-12-07 08:13:00,82.38,82.43,82.38,82.43,202600000.0
2009-12-07 08:14:00,82.43,82.455,82.42,82.42,223400000.0
2009-12-07 08:15:00,82.425,82.435,82.375,82.385,539200000.0
2009-12-07 08:16:00,82.38,82.405,82.375,82.4,367600000.0
2009-12-07 08:17:00,82.4,82.435,82.4,82.415,266200000.0
2009-12-07 08:18:00,82.41,82.425,82.36,82.36,364600000.0
2009-12-07 08:19:00,82.365,82.365,82.345,82.36,289300001.0
2009-12-07 08:20:00,82.365,82.375,82.365,82.365,274000000.0
2009-12-07 08:21:00,82.36,82.365,82.355,82.36,92000000.0
2009-12-07 08:22:00,82.36,82.36,82.35,82.355,60100000.0
2009-12-07 08:23:00,82.355,82.38,82.345,82.375,291800000.0
2009-12-07 08:24:00,82.375,82.38,82.365,82.365,299400000.0
2009-12-07 08:25:00,82.365,82.39,82.36,82.38,188900000.0
2009-12-07 08:26:00,82.385,82.385,82.345,82.345,155800000.0
2009-12-07 08:27:00,82.345,82.355,82.345,82.35,45200000.0
2009-12-07 08:28:00,82.345,82.355,82.34,82.35,265600000.0
2009-12-07 08:29:00,82.35,82.355,82.315,82.33,300800000.0
2009-12-07 08:30:00,82.33,82.385,82.33,82.385,183800000.0
2009-12-07 08:31:00,82.39,82.39,82.38,82.385,28000000.0
2009-12-07 08:32:00,82.385,82.385,82.365,82.38,250500000.0
2009-12-07 08:33:00,82.38,82.4,82.37,82.4,146300000.0
2009-12-07 08:34:00,82.395,82.425,82.395,82.42,242600000.0
2009-12-07 08:35:00,82.425,82.425,82.385,82.42,395500000.0
2009-12-07 08:36:00,82.42,82.425,82.415,82.42,329200000.0
2009-12-07 08:37:00,82.42,82.425,82.395,82.395,177000000.0
2009-12-07 08:38:00,82.4,82.405,82.39,82.39,66800000.0
2009-12-07 08:39:00,82.39,82.43,82.38,82.43,274300000.0
2009-12-07 08:40:00,82.425,82.435,82.41,82.425,444500000.0
2009-12-07 08:41:00,82.425,82.43,82.41,82.41,229400000.0
2009-12-07 08:42:00,82.415,82.425,82.405,82.425,57400000.0
2009-12-07 08:43:00,82.42,82.445,82.41,82.41,178300000.0
2009-12-07 08:44:00,82.415,82.455,82.415,82.445,86600000.0
2009-12-07 08:45:00,82.45,82.47,82.45,82.455,237800000.0
2009-12-07 08:46:00,82.455,82.455,82.43,82.44,360100000.0
2009-12-07 08:47:00,82.445,82.445,82.365,82.365,473300000.0
2009-12-07 08:48:00,82.365,82.365,82.34,82.345,392400000.0
2009-12-07 08:49:00,82.345,82.345,82.325,82.325,265500000.0
2009-12-07 08:50:00,82.325,82.34,82.325,82.34,223200000.0
2009-12-07 08:51:00,82.34,82.35,82.33,82.34,164800000.0
2009-12-07 08:52:00,82.34,82.345,82.315,82.315,479800000.0
2009-12-07 08:53:00,82.315,82.315,82.29,82.31,223700000.0
2009-12-07 08:54:00,82.31,82.335,82.305,82.315,290600000.0
2009-12-07 08:55:00,82.315,82.33,82.305,82.32,275300000.0
2009-12-07 08:56:00,82.32,82.33,82.285,82.29,439700000.0
2009-12-07 08:57:00,82.295,82.305,82.28,82.3,332100000.0
2009-12-07 08:58:00,82.295,82.34,82.29,82.33,227800000.0
2009-12-07 08:59:00,82.33,82.34,82.315,82.335,510900000.0
2009-12-07 09:00:00,82.335,82.34,82.32,82.325,611300001.0
2009-12-07 09:01:00,82.325,82.36,82.325,82.355,458399999.0
2009-12-07 09:02:00,82.355,82.37,82.34,82.35,552800000.0
2009-12-07 09:03:00,82.35,82.355,82.335,82.345,449000001.0
2009-12-07 09:04:00,82.345,82.365,82.34,82.365,226100000.0
2009-12-07 09:05:00,82.36,82.365,82.305,82.305,304300000.0
2009-12-07 09:06:00,82.305,82.325,82.235,82.235,455499998.0
2009-12-07 09:07:00,82.24,82.25,82.18,82.18,522400000.0
2009-12-07 09:08:00,82.185,82.21,82.185,82.205,451900001.0
2009-12-07 09:09:00,82.205,82.235,82.195,82.195,477900002.0
2009-12-07 09:10:00,82.195,82.195,82.115,82.12,781800001.0
2009-12-07 09:11:00,82.125,82.135,82.075,82.075,489400000.0
2009-12-07 09:12:00,82.07,82.105,82.045,82.105,768300000.0
2009-12-07 09:13:00,82.095,82.1,82.07,82.085,548500000.0
2009-12-07 09:14:00,82.08,82.08,82.04,82.05,672300000.0
2009-12-07 09:15:00,82.05,82.075,82.04,82.04,628599999.0
2009-12-07 09:16:00,82.04,82.09,82.04,82.085,730800001.0
2009-12-07 09:17:00,82.085,82.12,82.065,82.115,235200000.0
2009-12-07 09:18:00,82.115,82.125,82.105,82.12,165500000.0
2009-12-07 09:19:00,82.13,82.13,82.055,82.06,285200000.0
2009-12-07 09:20:00,82.06,82.075,82.02,82.025,404700000.0
2009-12-07 09:21:00,82.025,82.08,82.025,82.075,637399997.0
2009-12-07 09:22:00,82.075,82.075,82.055,82.065,217200000.0
2009-12-07 09:23:00,82.075,82.135,82.075,82.12,222200000.0
2009-12-07 09:24:00,82.12,82.16,82.115,82.135,206700000.0
2009-12-07 09:25:00,82.14,82.14,82.115,82.12,147300000.0
2009-12-07 09:26:00,82.12,82.135,82.115,82.135,168300000.0
2009-12-07 09:27:00,82.135,82.16,82.135,82.15,178400000.0
2009-12-07 09:28:00,82.15,82.15,82.1,82.145,343400000.0
2009-12-07 09:29:00,82.145,82.175,82.13,82.15,569399999.0
2009-12-07 09:30:00,82.15,82.16,82.125,82.155,273399999.0
2009-12-07 09:31:00,82.155,82.16,82.135,82.145,290100001.0
2009-12-07 09:32:00,82.145,82.17,82.14,82.155,238000000.0
2009-12-07 09:33:00,82.155,82.16,82.14,82.16,208900000.0
2009-12-07 09:34:00,82.16,82.18,82.155,82.165,358300000.0
2009-12-07 09:35:00,82.17,82.18,82.155,82.16,466900000.0
2009-12-07 09:36:00,82.155,82.165,82.14,82.15,352899998.0
2009-12-07 09:37:00,82.145,82.155,82.14,82.145,345700000.0
2009-12-07 09:38:00,82.155,82.165,82.135,82.135,267400000.0
2009-12-07 09:39:00,82.135,82.145,82.13,82.135,183100000.0
2009-12-07 09:40:00,82.135,82.135,82.095,82.105,384100000.0
2009-12-07 09:41:00,82.1,82.1,82.08,82.095,163000000.0
2009-12-07 09:42:00,82.095,82.095,82.07,82.07,418100002.0
2009-12-07 09:43:00,82.075,82.08,82.04,82.055,456399999.0
2009-12-07 09:44:00,82.06,82.08,82.055,82.06,542000000.0
2009-12-07 09:45:00,82.06,82.105,82.06,82.095,381000000.0
2009-12-07 09:46:00,82.1,82.105,82.085,82.09,578499999.0
2009-12-07 09:47:00,82.09,82.125,82.085,82.115,257100000.0
2009-12-07 09:48:00,82.115,82.155,82.11,82.15,348200000.0
2009-12-07 09:49:00,82.145,82.165,82.14,82.15,326900001.0
2009-12-07 09:50:00,82.15,82.155,82.13,82.155,356199998.0
2009-12-07 09:51:00,82.16,82.16,82.15,82.155,176900000.0
2009-12-07 09:52:00,82.16,82.165,82.135,82.135,212800000.0
2009-12-07 09:53:00,82.13,82.15,82.12,82.135,248999999.0
2009-12-07 09:54:00,82.135,82.135,82.12,82.135,300600001.0
2009-12-07 09:55:00,82.135,82.155,82.13,82.14,335600000.0
2009-12-07 09:56:00,82.135,82.155,82.13,82.135,254600000.0
2009-12-07 09:57:00,82.135,82.145,82.135,82.145,133200001.0
2009-12-07 09:58:00,82.145,82.145,82.12,82.12,469200002.0
2009-12-07 09:59:00,82.12,82.13,82.085,82.115,354400000.0
2009-12-07 10:00:00,82.11,82.125,82.095,82.11,588199999.0
2009-12-07 10:01:00,82.105,82.105,82.08,82.085,419600000.0
2009-12-07 10:02:00,82.085,82.09,82.035,82.045,873499998.0
2009-12-07 10:03:00,82.045,82.055,82.025,82.035,586500000.0
2009-12-07 10:04:00,82.045,82.055,82.03,82.055,507599999.0
2009-12-07 10:05:00,82.05,82.06,82.02,82.025,635500000.0
2009-12-07 10:06:00,82.025,82.025,81.98,82.01,735600005.0
2009-12-07 10:07:00,82.01,82.05,82.005,82.04,449200000.0
2009-12-07 10:08:00,82.04,82.065,82.02,82.055,620000000.0
2009-12-07 10:09:00,82.055,82.085,82.05,82.065,638600000.0
2009-12-07 10:10:00,82.07,82.08,82.04,82.055,915500000.0
2009-12-07 10:11:00,82.05,82.065,82.025,82.03,791900000.0
2009-12-07 10:12:00,82.03,82.03,81.99,82.0,781300001.0
2009-12-07 10:13:00,82.005,82.02,81.995,82.01,994800001.0
2009-12-07 10:14:00,82.01,82.015,81.995,82.005,757600001.0
2009-12-07 10:15:00,82.0,82.01,81.96,81.995,627000000.0
2009-12-07 10:16:00,81.995,82.025,81.985,82.02,742700000.0
2009-12-07 10:17:00,82.02,82.02,81.965,81.975,781000000.0
2009-12-07 10:18:00,81.97,81.995,81.95,81.99,519100000.0
2009-12-07 10:19:00,81.99,81.995,81.955,81.955,816599999.0
2009-12-07 10:20:00,81.955,81.96,81.935,81.94,782499998.0
2009-12-07 10:21:00,81.935,81.985,81.935,81.955,707000002.0
2009-12-07 10:22:00,81.955,81.975,81.955,81.96,429800000.0
2009-12-07 10:23:00,81.96,81.965,81.945,81.955,756199999.0
2009-12-07 10:24:00,81.96,81.975,81.875,81.88,640600000.0
2009-12-07 10:25:00,81.88,81.91,81.875,81.91,531799999.0
2009-12-07 10:26:00,81.91,81.91,81.86,81.865,365400000.0
2009-12-07 10:27:00,81.86,81.875,81.83,81.855,956499998.0
2009-12-07 10:28:00,81.855,81.865,81.835,81.84,582400000.0
2009-12-07 10:29:00,81.84,81.935,81.835,81.935,439700000.0
2009-12-07 10:30:00,81.935,81.935,81.845,81.855,605199999.0
2009-12-07 10:31:00,81.855,81.92,81.845,81.91,912800000.0
2009-12-07 10:32:00,81.905,81.925,81.885,81.915,739800001.0
2009-12-07 10:33:00,81.915,81.945,81.885,81.91,706199999.0
2009-12-07 10:34:00,81.91,81.92,81.835,81.84,788399999.0
2009-12-07 10:35:00,81.85,81.865,81.805,81.83,776300002.0
2009-12-07 10:36:00,81.83,81.83,81.735,81.735,746599999.0
2009-12-07 10:37:00,81.74,81.775,81.715,81.765,893999999.0
2009-12-07 10:38:00,81.765,81.765,81.66,81.67,1068099998.0
2009-12-07 10:39:00,81.67,81.73,81.67,81.73,725200001.0
2009-12-07 10:40:00,81.73,81.77,81.725,81.755,534400000.0
2009-12-07 10:41:00,81.75,81.76,81.61,81.615,654200002.0
2009-12-07 10:42:00,81.61,81.63,81.59,81.63,781500000.0
2009-12-07 10:43:00,81.63,81.69,81.615,81.69,618400000.0
2009-12-07 10:44:00,81.695,81.725,81.69,81.71,436600000.0
2009-12-07 10:45:00,81.715,81.715,81.665,81.665,678000001.0
2009-12-07 10:46:00,81.66,81.66,81.62,81.62,560499999.0
2009-12-07 10:47:00,81.63,81.665,81.625,81.66,849300000.0
2009-12-07 10:48:00,81.665,81.665,81.615,81.615,479800000.0
2009-12-07 10:49:00,81.615,81.63,81.58,81.605,673300000.0
2009-12-07 10:50:00,81.605,81.625,81.565,81.605,605000000.0
2009-12-07 10:51:00,81.605,81.615,81.575,81.615,376000000.0
2009-12-07 10:52:00,81.62,81.625,81.57,81.57,444500000.0
2009-12-07 10:53:00,81.565,81.59,81.5,81.59,587800000.0
2009-12-07 10:54:00,81.59,81.63,81.565,81.625,335000000.0
2009-12-07 10:55:00,81.625,81.65,81.615,81.645,320500000.0
2009-12-07 10:56:00,81.65,81.665,81.6,81.6,452600000.0
2009-12-07 10:57:00,81.595,81.65,81.595,81.63,496900000.0
2009-12-07 10:58:00,81.63,81.63,81.58,81.6,526100000.0
2009-12-07 10:59:00,81.605,81.61,81.5,81.53,987900001.0
2009-12-07 11:00:00,81.53,81.545,81.505,81.525,749300000.0
2009-12-07 11:01:00,81.525,81.53,81.48,81.485,685500000.0
2009-12-07 11:02:00,81.485,81.52,81.465,81.51,657000000.0
2009-12-07 11:03:00,81.51,81.59,81.51,81.58,663300001.0
2009-12-07 11:04:00,81.58,81.615,81.57,81.6,520200000.0
2009-12-07 11:05:00,81.6,81.625,81.595,81.62,305200000.0
2009-12-07 11:06:00,81.63,81.635,81.605,81.635,460400001.0
2009-12-07 11:07:00,81.635,81.68,81.625,81.67,456600000.0
2009-12-07 11:08:00,81.675,81.68,81.635,81.635,452700001.0
2009-12-07 11:09:00,81.63,81.655,81.63,81.64,591000000.0
2009-12-07 11:10:00,81.64,81.645,81.61,81.62,235000000.0
2009-12-07 11:11:00,81.62,81.645,81.605,81.62,392000000.0
2009-12-07 11:12:00,81.62,81.645,81.59,81.64,601800000.0
2009-12-07 11:13:00,81.64,81.665,81.63,81.64,542900000.0
2009-12-07 11:14:00,81.64,81.64,81.575,81.585,527400001.0
2009-12-07 11:15:00,81.585,81.595,81.56,81.565,419400002.0
2009-12-07 11:16:00,81.565,81.57,81.54,81.545,544400001.0
2009-12-07 11:17:00,81.545,81.6,81.54,81.575,532200000.0
2009-12-07 11:18:00,81.57,81.64,81.57,81.625,617000002.0
2009-12-07 11:19:00,81.625,81.625,81.6,81.62,469900000.0
2009-12-07 11:20:00,81.62,81.62,81.56,81.565,534700000.0
2009-12-07 11:21:00,81.565,81.58,81.525,81.56,581799998.0
2009-12-07 11:22:00,81.545,81.57,81.535,81.57,389800000.0
2009-12-07 11:23:00,81.565,81.58,81.56,81.575,239800000.0
2009-12-07 11:24:00,81.57,81.635,81.565,81.635,568700000.0
2009-12-07 11:25:00,81.635,81.665,81.635,81.655,383300000.0
2009-12-07 11:26:00,81.655,81.68,81.64,81.68,363100000.0
2009-12-07 11:27:00,81.68,81.685,81.66,81.68,228900000.0
2009-12-07 11:28:00,81.68,81.705,81.68,81.705,200600000.0
2009-12-07 11:29:00,81.705,81.725,81.7,81.72,475799999.0
2009-12-07 11:30:00,81.72,81.745,81.715,81.74,397400000.0
2009-12-07 11:31:00,81.74,81.755,81.725,81.745,222900000.0
2009-12-07 11:32:00,81.75,81.755,81.715,81.74,418400000.0
2009-12-07 11:33:00,81.735,81.785,81.735,81.78,356499999.0
2009-12-07 11:34:00,81.78,81.78,81.745,81.765,267500000.0
2009-12-07 11:35:00,81.76,81.77,81.745,81.75,211499999.0
2009-12-07 11:36:00,81.75,81.775,81.74,81.755,351600000.0
2009-12-07 11:37:00,81.75,81.77,81.74,81.75,405100000.0
2009-12-07 11:38:00,81.745,81.76,81.73,81.735,253200000.0
2009-12-07 11:39:00,81.735,81.745,81.715,81.72,366400000.0
2009-12-07 11:40:00,81.72,81.72,81.695,81.715,212700001.0
2009-12-07 11:41:00,81.715,81.72,81.665,81.665,249300000.0
2009-12-07 11:42:00,81.665,81.665,81.645,81.645,242500000.0
2009-12-07 11:43:00,81.645,81.685,81.625,81.68,270700000.0
2009-12-07 11:44:00,81.685,81.695,81.67,81.69,156200000.0
2009-12-07 11:45:00,81.69,81.735,81.69,81.71,370400000.0
2009-12-07 11:46:00,81.71,81.72,81.7,81.715,267699999.0
2009-12-07 11:47:00,81.715,81.72,81.68,81.68,311400000.0
2009-12-07 11:48:00,81.685,81.74,81.68,81.69,534400000.0
2009-12-07 11:49:00,81.695,81.715,81.68,81.69,679699999.0
2009-12-07 11:50:00,81.695,81.735,81.69,81.725,263500000.0
2009-12-07 11:51:00,81.725,81.765,81.725,81.76,271100000.0
2009-12-07 11:52:00,81.76,81.76,81.75,81.75,89000000.0
2009-12-07 11:53:00,81.745,81.76,81.745,81.745,195999999.0
2009-12-07 11:54:00,81.75,81.795,81.745,81.785,183700000.0
2009-12-07 11:55:00,81.785,81.795,81.785,81.785,95400000.0
2009-12-07 11:56:00,81.785,81.785,81.77,81.78,221600000.0
2009-12-07 11:57:00,81.78,81.795,81.775,81.79,337600000.0
2009-12-07 11:58:00,81.785,81.805,81.785,81.805,381499999.0
2009-12-07 11:59:00,81.81,81.83,81.805,81.82,327500000.0
2009-12-07 12:00:00,81.825,81.835,81.815,81.82,335800001.0
2009-12-07 12:01:00,81.82,81.825,81.805,81.815,409000000.0
2009-12-07 12:02:00,81.815,81.825,81.8,81.805,437999999.0
2009-12-07 12:03:00,81.805,81.81,81.795,81.805,256900000.0
2009-12-07 12:04:00,81.805,81.81,81.775,81.795,319300000.0
2009-12-07 12:05:00,81.795,81.805,81.785,81.795,531000000.0
2009-12-07 12:06:00,81.79,81.805,81.785,81.795,263600000.0
2009-12-07 12:07:00,81.8,81.805,81.78,81.785,295700000.0
2009-12-07 12:08:00,81.785,81.81,81.775,81.805,349600000.0
2009-12-07 12:09:00,81.81,81.815,81.795,81.795,337900000.0
2009-12-07 12:10:00,81.795,81.8,81.78,81.78,178200000.0
2009-12-07 12:11:00,81.775,81.785,81.765,81.775,298900000.0
2009-12-07 12:12:00,81.775,81.815,81.775,81.815,78100000.0
2009-12-07 12:13:00,81.81,81.84,81.81,81.84,384600000.0
2009-12-07 12:14:00,81.83,81.845,81.805,81.825,323500000.0
2009-12-07 12:15:00,81.83,81.86,81.83,81.845,244400000.0
2009-12-07 12:16:00,81.845,81.855,81.84,81.845,283200001.0
2009-12-07 12:17:00,81.845,81.86,81.84,81.86,167000000.0
2009-12-07 12:18:00,81.855,81.86,81.85,81.86,169600000.0
2009-12-07 12:19:00,81.86,81.865,81.835,81.85,257700000.0
2009-12-07 12:20:00,81.855,81.86,81.85,81.855,80200000.0
2009-12-07 12:21:00,81.86,81.88,81.845,81.86,332400001.0
2009-12-07 12:22:00,81.86,81.895,81.855,81.89,315000000.0
2009-12-07 12:23:00,81.89,81.925,81.885,81.905,541900000.0
2009-12-07 12:24:00,81.905,81.925,81.895,81.905,333500000.0
2009-12-07 12:25:00,81.9,81.915,81.895,81.905,135100000.0
2009-12-07 12:26:00,81.905,81.915,81.895,81.91,171700000.0
2009-12-07 12:27:00,81.915,81.935,81.91,81.925,160400000.0
2009-12-07 12:28:00,81.925,81.93,81.905,81.92,132200000.0
2009-12-07 12:29:00,81.92,81.935,81.905,81.915,699000001.0
2009-12-07 12:30:00,81.915,81.955,81.915,81.945,412300000.0
2009-12-07 12:31:00,81.95,82.02,81.95,82.005,270700000.0
2009-12-07 12:32:00,82.005,82.01,81.96,81.98,171800000.0
2009-12-07 12:33:00,81.98,82.0,81.975,81.975,218100000.0
2009-12-07 12:34:00,81.975,81.995,81.955,81.955,196400000.0
2009-12-07 12:35:00,81.955,81.965,81.945,81.96,148000000.0
2009-12-07 12:36:00,81.96,81.97,81.95,81.97,119600000.0
2009-12-07 12:37:00,81.97,81.98,81.96,81.98,120600000.0
2009-12-07 12:38:00,81.98,81.98,81.93,81.935,393100000.0
2009-12-07 12:39:00,81.935,81.95,81.93,81.94,307900000.0
2009-12-07 12:40:00,81.945,81.95,81.935,81.945,241600000.0
2009-12-07 12:41:00,81.95,81.95,81.935,81.94,138000000.0
2009-12-07 12:42:00,81.94,81.94,81.92,81.925,334599999.0
2009-12-07 12:43:00,81.925,81.925,81.885,81.9,137300000.0
2009-12-07 12:44:00,81.905,81.91,81.875,81.875,48900000.0
2009-12-07 12:45:00,81.875,81.895,81.875,81.89,252000000.0
2009-12-07 12:46:00,81.895,81.895,81.86,81.86,340200000.0
2009-12-07 12:47:00,81.86,81.89,81.86,81.89,280100000.0
2009-12-07 12:48:00,81.89,81.9,81.87,81.88,317899999.0
2009-12-07 12:49:00,81.88,81.88,81.87,81.87,89900000.0
2009-12-07 12:50:00,81.865,81.865,81.83,81.83,163300000.0
2009-12-07 12:51:00,81.835,81.855,81.81,81.815,320800000.0
2009-12-07 12:52:00,81.815,81.835,81.815,81.83,128600000.0
2009-12-07 12:53:00,81.83,81.83,81.82,81.82,185300000.0
2009-12-07 12:54:00,81.815,81.825,81.8,81.805,329400000.0
2009-12-07 12:55:00,81.805,81.81,81.78,81.79,642100000.0
2009-12-07 12:56:00,81.795,81.805,81.79,81.8,165999999.0
2009-12-07 12:57:00,81.8,81.8,81.75,81.75,172000000.0
2009-12-07 12:58:00,81.75,81.77,81.735,81.76,284400000.0
2009-12-07 12:59:00,81.755,81.755,81.7,81.715,468500000.0
2009-12-07 13:00:00,81.72,81.72,81.675,81.72,424599999.0
2009-12-07 13:01:00,81.72,81.725,81.72,81.725,20000000.0
2009-12-07 13:02:00,81.73,81.775,81.73,81.775,263200001.0
2009-12-07 13:03:00,81.775,81.825,81.77,81.825,469099999.0
2009-12-07 13:04:00,81.825,81.84,81.815,81.82,510800001.0
2009-12-07 13:05:00,81.82,81.845,81.82,81.825,416300000.0
2009-12-07 13:06:00,81.825,81.835,81.805,81.815,276800000.0
2009-12-07 13:07:00,81.81,81.845,81.81,81.845,279500000.0
2009-12-07 13:08:00,81.845,81.88,81.835,81.855,269400000.0
2009-12-07 13:09:00,81.855,81.87,81.855,81.86,330200001.0
2009-12-07 13:10:00,81.86,81.88,81.855,81.855,196400000.0
2009-12-07 13:11:00,81.855,81.86,81.815,81.82,454300001.0
2009-12-07 13:12:00,81.82,81.82,81.79,81.81,238500000.0
2009-12-07 13:13:00,81.81,81.815,81.795,81.805,294900000.0
2009-12-07 13:14:00,81.805,81.815,81.785,81.81,198200000.0
2009-12-07 13:15:00,81.81,81.815,81.78,81.785,356100000.0
2009-12-07 13:16:00,81.785,81.785,81.755,81.76,324700000.0
2009-12-07 13:17:00,81.76,81.775,81.76,81.77,126000000.0
2009-12-07 13:18:00,81.775,81.78,81.73,81.73,507100000.0
2009-12-07 13:19:00,81.735,81.74,81.705,81.705,330900000.0
2009-12-07 13:20:00,81.7,81.72,81.695,81.71,406700003.0
2009-12-07 13:21:00,81.715,81.755,81.715,81.725,221600000.0
2009-12-07 13:22:00,81.73,81.735,81.72,81.725,432600000.0
2009-12-07 13:23:00,81.725,81.75,81.725,81.735,547300002.0
2009-12-07 13:24:00,81.735,81.765,81.73,81.76,434100000.0
2009-12-07 13:25:00,81.755,81.775,81.74,81.77,340299999.0
2009-12-07 13:26:00,81.765,81.77,81.735,81.76,235600000.0
2009-12-07 13:27:00,81.775,81.795,81.765,81.78,268500000.0
2009-12-07 13:28:00,81.78,81.795,81.76,81.78,169399999.0
2009-12-07 13:29:00,81.78,81.79,81.72,81.74,579200000.0
2009-12-07 13:30:00,81.74,81.765,81.735,81.765,114800000.0
2009-12-07 13:31:00,81.765,81.775,81.76,81.775,282500000.0
2009-12-07 13:32:00,81.785,81.805,81.77,81.79,336800000.0
2009-12-07 13:33:00,81.79,81.805,81.785,81.8,240000001.0
2009-12-07 13:34:00,81.805,81.805,81.795,81.795,58400000.0
2009-12-07 13:35:00,81.795,81.805,81.77,81.775,316799999.0
2009-12-07 13:36:00,81.785,81.795,81.76,81.765,165899998.0
2009-12-07 13:37:00,81.765,81.77,81.755,81.755,151899999.0
2009-12-07 13:38:00,81.755,81.8,81.75,81.775,239000000.0
2009-12-07 13:39:00,81.775,81.8,81.755,81.76,139200000.0
2009-12-07 13:40:00,81.76,81.8,81.76,81.78,197300000.0
2009-12-07 13:41:00,81.78,81.785,81.765,81.765,653299997.0
2009-12-07 13:42:00,81.77,81.775,81.75,81.75,151500000.0
2009-12-07 13:43:00,81.755,81.765,81.72,81.75,256500000.0
2009-12-07 13:44:00,81.755,81.755,81.72,81.72,281200000.0
2009-12-07 13:45:00,81.72,81.73,81.72,81.725,350000000.0
2009-12-07 13:46:00,81.725,81.725,81.685,81.685,514900000.0
2009-12-07 13:47:00,81.685,81.695,81.675,81.695,262800000.0
2009-12-07 13:48:00,81.695,81.705,81.675,81.675,221300000.0
2009-12-07 13:49:00,81.675,81.7,81.67,81.7,387700000.0
2009-12-07 13:50:00,81.7,81.7,81.67,81.68,245100000.0
2009-12-07 13:51:00,81.68,81.68,81.67,81.68,488300000.0
2009-12-07 13:52:00,81.685,81.705,81.68,81.69,382800001.0
2009-12-07 13:53:00,81.69,81.695,81.68,81.69,267700000.0
2009-12-07 13:54:00,81.69,81.725,81.685,81.71,445900000.0
2009-12-07 13:55:00,81.705,81.71,81.685,81.69,526799999.0
2009-12-07 13:56:00,81.69,81.7,81.685,81.7,172700000.0
2009-12-07 13:57:00,81.7,81.705,81.685,81.685,632900000.0
2009-12-07 13:58:00,81.685,81.715,81.685,81.7,133700000.0
2009-12-07 13:59:00,81.7,81.715,81.685,81.705,408800001.0
2009-12-07 14:00:00,81.71,81.715,81.7,81.71,460100000.0
2009-12-07 14:01:00,81.71,81.715,81.69,81.705,337099999.0
2009-12-07 14:02:00,81.705,81.715,81.705,81.71,99700000.0
2009-12-07 14:03:00,81.71,81.72,81.695,81.71,179800000.0
2009-12-07 14:04:00,81.71,81.725,81.695,81.71,264300000.0
2009-12-07 14:05:00,81.735,81.74,81.715,81.715,256700000.0
2009-12-07 14:06:00,81.715,81.745,81.7,81.7,385100000.0
2009-12-07 14:07:00,81.715,81.725,81.695,81.71,292900000.0
2009-12-07 14:08:00,81.71,81.745,81.7,81.74,171000000.0
2009-12-07 14:09:00,81.745,81.76,81.735,81.75,117300000.0
2009-12-07 14:10:00,81.75,81.75,81.74,81.74,80700000.0
2009-12-07 14:11:00,81.74,81.745,81.735,81.735,95400000.0
2009-12-07 14:12:00,81.735,81.765,81.735,81.745,171500000.0
2009-12-07 14:13:00,81.745,81.745,81.72,81.74,130399999.0
2009-12-07 14:14:00,81.74,81.75,81.74,81.745,62400000.0
2009-12-07 14:15:00,81.74,81.765,81.74,81.75,160200000.0
2009-12-07 14:16:00,81.75,81.76,81.745,81.75,146500000.0
2009-12-07 14:17:00,81.75,81.765,81.74,81.765,340600000.0
2009-12-07 14:18:00,81.765,81.765,81.73,81.735,318000000.0
2009-12-07 14:19:00,81.735,81.755,81.73,81.75,245000000.0
2009-12-07 14:20:00,81.75,81.765,81.745,81.755,142000000.0
2009-12-07 14:21:00,81.755,81.79,81.755,81.775,297800000.0
2009-12-07 14:22:00,81.775,81.795,81.775,81.79,350899999.0
2009-12-07 14:23:00,81.795,81.81,81.785,81.805,248199999.0
2009-12-07 14:24:00,81.8,81.81,81.795,81.8,199800000.0
2009-12-07 14:25:00,81.8,81.8,81.78,81.8,177600000.0
2009-12-07 14:26:00,81.795,81.8,81.785,81.79,378100000.0
2009-12-07 14:27:00,81.79,81.81,81.78,81.81,200900000.0
2009-12-07 14:28:00,81.81,81.81,81.785,81.805,152000000.0
2009-12-07 14:29:00,81.805,81.805,81.795,81.795,128000000.0
2009-12-07 14:30:00,81.81,81.85,81.81,81.84,164800000.0
2009-12-07 14:31:00,81.845,81.85,81.82,81.82,215600000.0
2009-12-07 14:32:00,81.825,81.84,81.82,81.835,221100000.0
2009-12-07 14:33:00,81.835,81.835,81.82,81.825,196400000.0
2009-12-07 14:34:00,81.82,81.835,81.81,81.82,347400001.0
2009-12-07 14:35:00,81.825,81.84,81.825,81.83,149100000.0
2009-12-07 14:36:00,81.825,81.825,81.805,81.805,378099999.0
2009-12-07 14:37:00,81.805,81.83,81.805,81.83,391200000.0
2009-12-07 14:38:00,81.83,81.835,81.8,81.815,269099998.0
2009-12-07 14:39:00,81.815,81.84,81.815,81.84,102800000.0
2009-12-07 14:40:00,81.845,81.855,81.835,81.85,131200000.0
2009-12-07 14:41:00,81.845,81.865,81.845,81.85,185000000.0
2009-12-07 14:42:00,81.85,81.885,81.85,81.88,408100000.0
2009-12-07 14:43:00,81.88,81.89,81.845,81.85,323700000.0
2009-12-07 14:44:00,81.845,81.86,81.835,81.84,267500003.0
2009-12-07 14:45:00,81.84,81.875,81.84,81.87,342900001.0
2009-12-07 14:46:00,81.87,81.9,81.87,81.89,184400000.0
2009-12-07 14:47:00,81.895,81.93,81.885,81.93,241199999.0
2009-12-07 14:48:00,81.925,81.94,81.925,81.94,131700000.0
2009-12-07 14:49:00,81.94,81.99,81.935,81.96,306100000.0
2009-12-07 14:50:00,81.965,81.98,81.945,81.95,178700000.0
2009-12-07 14:51:00,81.95,81.96,81.93,81.94,418200000.0
2009-12-07 14:52:00,81.945,81.955,81.935,81.945,308000000.0
2009-12-07 14:53:00,81.945,81.955,81.94,81.945,144600000.0
2009-12-07 14:54:00,81.945,81.96,81.935,81.96,309000000.0
2009-12-07 14:55:00,81.96,81.975,81.92,81.92,341000000.0
2009-12-07 14:56:00,81.92,81.92,81.89,81.905,243200000.0
2009-12-07 14:57:00,81.905,81.905,81.885,81.89,162100000.0
2009-12-07 14:58:00,81.89,81.91,81.86,81.87,346000000.0
2009-12-07 14:59:00,81.87,81.875,81.855,81.855,183000000.0
2009-12-07 15:00:00,81.855,81.855,81.825,81.85,337500000.0
2009-12-07 15:01:00,81.85,81.86,81.84,81.84,250300000.0
2009-12-07 15:02:00,81.845,81.85,81.82,81.835,393600001.0
2009-12-07 15:03:00,81.835,81.835,81.82,81.835,180300000.0
2009-12-07 15:04:00,81.835,81.85,81.83,81.85,62400000.0
2009-12-07 15:05:00,81.85,81.85,81.825,81.825,102000000.0
2009-12-07 15:06:00,81.825,81.825,81.755,81.76,292200000.0
2009-12-07 15:07:00,81.76,81.79,81.76,81.79,345000001.0
2009-12-07 15:08:00,81.785,81.815,81.78,81.8,233100000.0
2009-12-07 15:09:00,81.8,81.805,81.795,81.8,187200000.0
2009-12-07 15:10:00,81.8,81.82,81.8,81.82,161600000.0
2009-12-07 15:11:00,81.82,81.86,81.82,81.855,459400000.0
2009-12-07 15:12:00,81.855,81.88,81.855,81.87,371200000.0
2009-12-07 15:13:00,81.88,81.88,81.865,81.865,82400000.0
2009-12-07 15:14:00,81.86,81.87,81.855,81.865,405800000.0
2009-12-07 15:15:00,81.87,81.87,81.85,81.86,262000000.0
2009-12-07 15:16:00,81.86,81.87,81.845,81.86,198100000.0
2009-12-07 15:17:00,81.865,81.87,81.85,81.855,225400000.0
2009-12-07 15:18:00,81.85,81.87,81.85,81.865,244699999.0
2009-12-07 15:19:00,81.86,81.865,81.81,81.825,232499999.0
2009-12-07 15:20:00,81.825,81.85,81.825,81.84,141900000.0
2009-12-07 15:21:00,81.835,81.84,81.815,81.835,229200000.0
2009-12-07 15:22:00,81.835,81.875,81.815,81.875,306500000.0
2009-12-07 15:23:00,81.875,81.88,81.85,81.865,271500000.0
2009-12-07 15:24:00,81.865,81.89,81.855,81.875,292400000.0
2009-12-07 15:25:00,81.88,81.88,81.855,81.865,232000000.0
2009-12-07 15:26:00,81.87,81.875,81.85,81.85,113700000.0
2009-12-07 15:27:00,81.85,81.865,81.845,81.865,234400000.0
2009-12-07 15:28:00,81.86,81.865,81.85,81.855,79700000.0
2009-12-07 15:29:00,81.86,81.87,81.855,81.865,129100000.0
2009-12-07 15:30:00,81.86,81.9,81.86,81.89,259499999.0
2009-12-07 15:31:00,81.89,81.89,81.855,81.87,400300000.0
2009-12-07 15:32:00,81.87,81.905,81.87,81.9,213600000.0
2009-12-07 15:33:00,81.9,81.915,81.9,81.905,204799999.0
2009-12-07 15:34:00,81.905,81.93,81.895,81.93,601500000.0
2009-12-07 15:35:00,81.93,81.945,81.91,81.93,317600000.0
2009-12-07 15:36:00,81.93,81.935,81.915,81.92,193100000.0
2009-12-07 15:37:00,81.915,81.955,81.895,81.945,199500000.0
2009-12-07 15:38:00,81.95,81.965,81.94,81.95,197300000.0
2009-12-07 15:39:00,81.95,81.965,81.94,81.945,206000000.0
2009-12-07 15:40:00,81.95,81.965,81.92,81.925,385200000.0
2009-12-07 15:41:00,81.925,81.935,81.915,81.915,215700000.0
2009-12-07 15:42:00,81.915,81.915,81.9,81.9,136200000.0
2009-12-07 15:43:00,81.9,81.915,81.87,81.9,316700000.0
2009-12-07 15:44:00,81.895,81.99,81.89,81.99,455900000.0
2009-12-07 15:45:00,81.99,81.995,81.97,81.975,461900000.0
2009-12-07 15:46:00,81.98,81.985,81.96,81.96,227500000.0
2009-12-07 15:47:00,81.955,81.955,81.915,81.915,314800000.0
2009-12-07 15:48:00,81.915,81.94,81.915,81.93,557200000.0
2009-12-07 15:49:00,81.935,81.985,81.925,81.98,353000000.0
2009-12-07 15:50:00,81.98,81.985,81.94,81.94,384000000.0
2009-12-07 15:51:00,81.94,82.0,81.94,81.96,323000000.0
2009-12-07 15:52:00,81.96,81.965,81.925,81.935,334600000.0
2009-12-07 15:53:00,81.935,81.94,81.915,81.915,357600000.0
2009-12-07 15:54:00,81.915,81.925,81.885,81.9,518500000.0
2009-12-07 15:55:00,81.895,81.895,81.875,81.885,449700002.0
2009-12-07 15:56:00,81.88,81.89,81.865,81.865,437400000.0
2009-12-07 15:57:00,81.865,81.905,81.865,81.89,234200000.0
2009-12-07 15:58:00,81.895,81.92,81.89,81.91,269500000.0
2009-12-07 15:59:00,81.91,81.92,81.885,81.91,413800000.0
2009-12-07 16:00:00,81.9,81.925,81.9,81.925,205900000.0
2009-12-07 16:01:00,81.925,81.925,81.905,81.915,461600000.0
2009-12-07 16:02:00,81.92,81.95,81.915,81.93,207200000.0
2009-12-07 16:03:00,81.925,81.93,81.905,81.905,650999996.0
2009-12-07 16:04:00,81.91,81.915,81.875,81.905,646000001.0
2009-12-07 16:05:00,81.905,81.915,81.875,81.905,807199999.0
2009-12-07 16:06:00,81.9,81.91,81.865,81.87,741800001.0
2009-12-07 16:07:00,81.87,81.875,81.85,81.865,443200000.0
2009-12-07 16:08:00,81.865,81.865,81.785,81.795,696999998.0
2009-12-07 16:09:00,81.795,81.84,81.795,81.815,487200000.0
2009-12-07 16:10:00,81.815,81.83,81.815,81.82,427600000.0
2009-12-07 16:11:00,81.82,81.83,81.815,81.825,198599999.0
2009-12-07 16:12:00,81.85,81.87,81.815,81.815,453000000.0
2009-12-07 16:13:00,81.815,81.825,81.775,81.78,315600000.0
2009-12-07 16:14:00,81.78,81.8,81.77,81.795,224000000.0
2009-12-07 16:15:00,81.795,81.815,81.78,81.79,222700000.0
2009-12-07 16:16:00,81.79,81.85,81.79,81.835,303800000.0
2009-12-07 16:17:00,81.835,81.87,81.83,81.85,461100000.0
2009-12-07 16:18:00,81.85,81.87,81.83,81.87,222400000.0
2009-12-07 16:19:00,81.87,81.89,81.86,81.87,230200000.0
2009-12-07 16:20:00,81.87,81.88,81.855,81.87,215400000.0
2009-12-07 16:21:00,81.865,81.875,81.845,81.855,218500000.0
2009-12-07 16:22:00,81.855,81.855,81.815,81.815,422400000.0
2009-12-07 16:23:00,81.815,81.815,81.79,81.81,503200001.0
2009-12-07 16:24:00,81.805,81.805,81.74,81.745,530400002.0
2009-12-07 16:25:00,81.74,81.745,81.695,81.71,394400000.0
2009-12-07 16:26:00,81.705,81.725,81.685,81.7,435000000.0
2009-12-07 16:27:00,81.7,81.735,81.7,81.73,429000000.0
2009-12-07 16:28:00,81.73,81.75,81.725,81.74,423000001.0
2009-12-07 16:29:00,81.735,81.735,81.705,81.725,426599998.0
2009-12-07 16:30:00,81.73,81.74,81.705,81.735,459799999.0
2009-12-07 16:31:00,81.735,81.795,81.735,81.795,229000000.0
2009-12-07 16:32:00,81.8,81.845,81.78,81.83,446000000.0
2009-12-07 16:33:00,81.83,81.83,81.785,81.83,635600000.0
2009-12-07 16:34:00,81.83,81.885,81.825,81.845,323399999.0
2009-12-07 16:35:00,81.845,81.885,81.845,81.865,506600000.0
2009-12-07 16:36:00,81.865,81.9,81.855,81.86,453199999.0
2009-12-07 16:37:00,81.855,81.865,81.825,81.83,703400001.0
2009-12-07 16:38:00,81.835,81.835,81.775,81.78,588999999.0
2009-12-07 16:39:00,81.78,81.83,81.775,81.825,393700000.0
2009-12-07 16:40:00,81.83,81.845,81.805,81.825,610600000.0
2009-12-07 16:41:00,81.825,81.825,81.785,81.8,505200000.0
2009-12-07 16:42:00,81.8,81.83,81.77,81.81,591400001.0
2009-12-07 16:43:00,81.81,81.815,81.75,81.775,472399999.0
2009-12-07 16:44:00,81.775,81.85,81.775,81.85,379999999.0
2009-12-07 16:45:00,81.85,81.915,81.84,81.91,649600000.0
2009-12-07 16:46:00,81.915,81.92,81.88,81.905,516400000.0
2009-12-07 16:47:00,81.91,81.955,81.91,81.935,413100000.0
2009-12-07 16:48:00,81.935,81.965,81.895,81.905,383500000.0
2009-12-07 16:49:00,81.905,81.945,81.905,81.93,429899999.0
2009-12-07 16:50:00,81.935,81.945,81.91,81.92,344000000.0
2009-12-07 16:51:00,81.92,81.955,81.9,81.9,546200000.0
2009-12-07 16:52:00,81.9,81.925,81.89,81.91,327500000.0
2009-12-07 16:53:00,81.91,81.93,81.895,81.91,290400000.0
2009-12-07 16:54:00,81.905,81.935,81.885,81.925,505199999.0
2009-12-07 16:55:00,81.93,81.94,81.915,81.93,584999999.0
2009-12-07 16:56:00,81.925,81.945,81.92,81.93,250800000.0
2009-12-07 16:57:00,81.93,81.955,81.915,81.925,414900000.0
2009-12-07 16:58:00,81.925,81.935,81.915,81.925,142600000.0
2009-12-07 16:59:00,81.925,81.95,81.92,81.94,340200000.0
2009-12-07 17:00:00,81.94,81.95,81.895,81.91,655400000.0
2009-12-07 17:01:00,81.91,81.955,81.91,81.925,467600001.0
2009-12-07 17:02:00,81.915,81.935,81.88,81.895,574599999.0
2009-12-07 17:03:00,81.89,81.895,81.835,81.835,542800001.0
2009-12-07 17:04:00,81.835,81.845,81.79,81.82,642000000.0
2009-12-07 17:05:00,81.815,81.85,81.815,81.83,511099999.0
2009-12-07 17:06:00,81.83,81.865,81.81,81.85,482800000.0
2009-12-07 17:07:00,81.85,81.885,81.85,81.86,219000000.0
2009-12-07 17:08:00,81.86,81.9,81.86,81.885,365400000.0
2009-12-07 17:09:00,81.885,81.89,81.81,81.82,828900007.0
2009-12-07 17:10:00,81.82,81.86,81.815,81.85,499799998.0
2009-12-07 17:11:00,81.85,81.85,81.805,81.84,591800000.0
2009-12-07 17:12:00,81.83,81.88,81.83,81.875,399500000.0
2009-12-07 17:13:00,81.87,81.885,81.83,81.85,791599999.0
2009-12-07 17:14:00,81.85,81.88,81.84,81.85,520600000.0
2009-12-07 17:15:00,81.85,81.865,81.84,81.84,388599999.0
2009-12-07 17:16:00,81.84,81.855,81.82,81.845,489299999.0
2009-12-07 17:17:00,81.845,81.885,81.84,81.85,448400000.0
2009-12-07 17:18:00,81.84,81.86,81.835,81.845,567200000.0
2009-12-07 17:19:00,81.845,81.915,81.83,81.905,379000000.0
2009-12-07 17:20:00,81.905,81.905,81.855,81.87,335000000.0
2009-12-07 17:21:00,81.87,81.875,81.845,81.85,441600000.0
2009-12-07 17:22:00,81.85,81.85,81.81,81.835,460400000.0
2009-12-07 17:23:00,81.83,81.83,81.805,81.81,563800001.0
2009-12-07 17:24:00,81.805,81.825,81.785,81.795,539199999.0
2009-12-07 17:25:00,81.795,81.805,81.775,81.78,546599997.0
2009-12-07 17:26:00,81.78,81.83,81.78,81.825,412800000.0
2009-12-07 17:27:00,81.825,81.84,81.805,81.84,440000000.0
2009-12-07 17:28:00,81.825,81.87,81.825,81.865,380900000.0
2009-12-07 17:29:00,81.87,81.89,81.85,81.885,310000000.0
2009-12-07 17:30:00,81.885,81.925,81.885,81.92,344100000.0
2009-12-07 17:31:00,81.925,81.94,81.905,81.92,280000000.0
2009-12-07 17:32:00,81.92,81.94,81.845,81.845,409400000.0
2009-12-07 17:33:00,81.845,81.875,81.835,81.865,422400000.0
2009-12-07 17:34:00,81.865,81.895,81.845,81.85,391400000.0
2009-12-07 17:35:00,81.85,81.925,81.85,81.895,445000000.0
2009-12-07 17:36:00,81.9,81.91,81.855,81.86,672200000.0
2009-12-07 17:37:00,81.86,81.87,81.83,81.85,525200000.0
2009-12-07 17:38:00,81.855,81.88,81.85,81.88,152900000.0
2009-12-07 17:39:00,81.88,81.89,81.85,81.855,279500000.0
2009-12-07 17:40:00,81.855,81.88,81.8,81.82,515400000.0
2009-12-07 17:41:00,81.81,81.84,81.795,81.81,616400000.0
2009-12-07 17:42:00,81.81,81.845,81.81,81.83,292400000.0
2009-12-07 17:43:00,81.83,81.84,81.79,81.795,516400000.0
2009-12-07 17:44:00,81.795,81.795,81.765,81.77,564400000.0
2009-12-07 17:45:00,81.77,81.78,81.755,81.765,491000000.0
2009-12-07 17:46:00,81.765,81.8,81.765,81.785,400500003.0
2009-12-07 17:47:00,81.78,81.845,81.775,81.83,387000000.0
2009-12-07 17:48:00,81.83,81.835,81.81,81.82,253400000.0
2009-12-07 17:49:00,81.82,81.835,81.78,81.785,265000000.0
2009-12-07 17:50:00,81.785,81.835,81.785,81.825,358700000.0
2009-12-07 17:51:00,81.82,81.87,81.81,81.87,253400000.0
2009-12-07 17:52:00,81.865,81.915,81.86,81.905,246600000.0
2009-12-07 17:53:00,81.905,81.92,81.885,81.9,414000001.0
2009-12-07 17:54:00,81.895,81.945,81.89,81.945,647400000.0
2009-12-07 17:55:00,81.945,81.96,81.93,81.935,480800000.0
2009-12-07 17:56:00,81.935,81.96,81.93,81.945,235400000.0
2009-12-07 17:57:00,81.945,81.945,81.89,81.895,437700001.0
2009-12-07 17:58:00,81.895,81.905,81.87,81.87,458400000.0
2009-12-07 17:59:00,81.87,81.87,81.81,81.825,523800000.0
2009-12-07 18:00:00,81.83,81.835,81.805,81.81,587600001.0
2009-12-07 18:01:00,81.81,81.845,81.805,81.82,739400000.0
2009-12-07 18:02:00,81.82,81.84,81.81,81.835,503999999.0
2009-12-07 18:03:00,81.83,81.84,81.795,81.815,545800002.0
2009-12-07 18:04:00,81.81,81.82,81.765,81.77,670000001.0
2009-12-07 18:05:00,81.77,81.77,81.695,81.705,916900000.0
2009-12-07 18:06:00,81.705,81.725,81.7,81.71,518800000.0
2009-12-07 18:07:00,81.705,81.72,81.705,81.715,411300003.0
2009-12-07 18:08:00,81.715,81.745,81.705,81.74,208899999.0
2009-12-07 18:09:00,81.74,81.755,81.725,81.755,312300000.0
2009-12-07 18:10:00,81.755,81.795,81.745,81.775,420900000.0
2009-12-07 18:11:00,81.775,81.795,81.765,81.775,278800000.0
2009-12-07 18:12:00,81.77,81.81,81.77,81.81,91800000.0
2009-12-07 18:13:00,81.805,81.81,81.785,81.805,295799999.0
2009-12-07 18:14:00,81.805,81.805,81.76,81.76,353700001.0
2009-12-07 18:15:00,81.755,81.795,81.73,81.77,664599999.0
2009-12-07 18:16:00,81.765,81.785,81.735,81.78,371000000.0
2009-12-07 18:17:00,81.78,81.805,81.73,81.735,459500001.0
2009-12-07 18:18:00,81.735,81.75,81.715,81.745,574600001.0
2009-12-07 18:19:00,81.74,81.755,81.73,81.75,417400000.0
2009-12-07 18:20:00,81.755,81.785,81.75,81.76,577200000.0
2009-12-07 18:21:00,81.765,81.765,81.675,81.68,514400001.0
2009-12-07 18:22:00,81.68,81.7,81.655,81.655,811200001.0
2009-12-07 18:23:00,81.655,81.69,81.64,81.655,482800000.0
2009-12-07 18:24:00,81.655,81.67,81.655,81.655,203400000.0
2009-12-07 18:25:00,81.665,81.67,81.625,81.63,448500001.0
2009-12-07 18:26:00,81.63,81.645,81.63,81.64,134000000.0
2009-12-07 18:27:00,81.64,81.675,81.64,81.67,347199999.0
2009-12-07 18:28:00,81.67,81.685,81.665,81.665,182400000.0
2009-12-07 18:29:00,81.665,81.675,81.64,81.645,227800000.0
2009-12-07 18:30:00,81.645,81.66,81.64,81.655,255200000.0
2009-12-07 18:31:00,81.655,81.685,81.645,81.685,338000000.0
2009-12-07 18:32:00,81.685,81.705,81.68,81.7,130800000.0
2009-12-07 18:33:00,81.695,81.735,81.695,81.73,136800000.0
2009-12-07 18:34:00,81.73,81.73,81.68,81.685,242600000.0
2009-12-07 18:35:00,81.69,81.715,81.675,81.71,417999999.0
2009-12-07 18:36:00,81.71,81.71,81.665,81.67,227400001.0
2009-12-07 18:37:00,81.675,81.695,81.66,81.68,195200000.0
2009-12-07 18:38:00,81.68,81.685,81.64,81.65,214400000.0
2009-12-07 18:39:00,81.65,81.67,81.645,81.66,122600000.0
2009-12-07 18:40:00,81.66,81.66,81.63,81.66,396800000.0
2009-12-07 18:41:00,81.65,81.67,81.64,81.655,172000000.0
2009-12-07 18:42:00,81.65,81.67,81.64,81.67,93800000.0
2009-12-07 18:43:00,81.67,81.685,81.66,81.685,188600000.0
2009-12-07 18:44:00,81.7,81.715,81.69,81.695,298399999.0
2009-12-07 18:45:00,81.695,81.715,81.695,81.71,161600000.0
2009-12-07 18:46:00,81.7,81.71,81.685,81.705,114799999.0
2009-12-07 18:47:00,81.705,81.715,81.67,81.685,368199999.0
2009-12-07 18:48:00,81.69,81.705,81.68,81.705,216800000.0
2009-12-07 18:49:00,81.705,81.705,81.675,81.7,158600000.0
2009-12-07 18:50:00,81.7,81.7,81.63,81.64,597800000.0
2009-12-07 18:51:00,81.64,81.65,81.58,81.625,965600000.0
2009-12-07 18:52:00,81.63,81.64,81.61,81.625,531200000.0
2009-12-07 18:53:00,81.62,81.63,81.595,81.63,608099999.0
2009-12-07 18:54:00,81.63,81.63,81.61,81.62,389999999.0
2009-12-07 18:55:00,81.62,81.62,81.6,81.615,377200001.0
2009-12-07 18:56:00,81.62,81.625,81.605,81.62,526600004.0
2009-12-07 18:57:00,81.62,81.625,81.595,81.595,409100000.0
2009-12-07 18:58:00,81.595,81.605,81.57,81.595,309100001.0
2009-12-07 18:59:00,81.595,81.64,81.595,81.635,318400000.0
2009-12-07 19:00:00,81.635,81.655,81.605,81.64,434599999.0
2009-12-07 19:01:00,81.64,81.675,81.64,81.665,398400000.0
2009-12-07 19:02:00,81.665,81.665,81.645,81.645,433999999.0
2009-12-07 19:03:00,81.645,81.655,81.635,81.655,189000000.0
2009-12-07 19:04:00,81.65,81.67,81.645,81.65,316200000.0
2009-12-07 19:05:00,81.65,81.67,81.635,81.665,209600000.0
2009-12-07 19:06:00,81.655,81.655,81.63,81.64,147800000.0
2009-12-07 19:07:00,81.64,81.65,81.625,81.64,205800000.0
2009-12-07 19:08:00,81.64,81.64,81.595,81.595,129600000.0
2009-12-07 19:09:00,81.6,81.615,81.595,81.61,265200000.0
2009-12-07 19:10:00,81.6,81.61,81.6,81.605,51200000.0
2009-12-07 19:11:00,81.61,81.61,81.575,81.585,255200000.0
2009-12-07 19:12:00,81.585,81.605,81.585,81.595,115200000.0
2009-12-07 19:13:00,81.595,81.605,81.58,81.58,601399998.0
2009-12-07 19:14:00,81.585,81.59,81.58,81.59,62400000.0
2009-12-07 19:15:00,81.595,81.595,81.565,81.565,142400000.0
2009-12-07 19:16:00,81.56,81.56,81.54,81.545,149599999.0
2009-12-07 19:17:00,81.545,81.555,81.535,81.545,179200000.0
2009-12-07 19:18:00,81.545,81.55,81.53,81.55,209600000.0
2009-12-07 19:19:00,81.55,81.605,81.55,81.595,360399999.0
2009-12-07 19:20:00,81.595,81.62,81.595,81.61,349400000.0
2009-12-07 19:21:00,81.615,81.62,81.585,81.595,400800000.0
2009-12-07 19:22:00,81.59,81.62,81.58,81.595,399000001.0
2009-12-07 19:23:00,81.595,81.615,81.595,81.6,158000000.0
2009-12-07 19:24:00,81.61,81.62,81.605,81.62,164000001.0
2009-12-07 19:25:00,81.62,81.64,81.605,81.615,282000000.0
2009-12-07 19:26:00,81.615,81.625,81.61,81.61,59200000.0
2009-12-07 19:27:00,81.605,81.605,81.59,81.6,199399999.0
2009-12-07 19:28:00,81.6,81.615,81.595,81.6,132000000.0
2009-12-07 19:29:00,81.595,81.595,81.575,81.58,190600001.0
2009-12-07 19:30:00,81.59,81.605,81.575,81.6,403399996.0
2009-12-07 19:31:00,81.6,81.61,81.595,81.6,281399998.0
2009-12-07 19:32:00,81.595,81.6,81.59,81.59,121600000.0
2009-12-07 19:33:00,81.59,81.63,81.575,81.595,538199999.0
2009-12-07 19:34:00,81.595,81.595,81.535,81.535,976199999.0
2009-12-07 19:35:00,81.54,81.545,81.485,81.485,967400002.0
2009-12-07 19:36:00,81.485,81.545,81.48,81.54,905600000.0
2009-12-07 19:37:00,81.54,81.545,81.445,81.515,666300000.0
2009-12-07 19:38:00,81.52,81.65,81.505,81.585,774600000.0
2009-12-07 19:39:00,81.585,81.68,81.555,81.68,951199997.0
2009-12-07 19:40:00,81.675,81.7,81.635,81.67,1212199996.0
2009-12-07 19:41:00,81.67,81.685,81.62,81.68,1028599999.0
2009-12-07 19:42:00,81.68,81.69,81.61,81.645,841799997.0
2009-12-07 19:43:00,81.645,81.66,81.61,81.625,630600000.0
2009-12-07 19:44:00,81.625,81.675,81.625,81.655,1065200001.0
2009-12-07 19:45:00,81.655,81.745,81.64,81.73,891000001.0
2009-12-07 19:46:00,81.73,81.77,81.725,81.76,899299999.0
2009-12-07 19:47:00,81.765,81.775,81.695,81.705,1159699995.0
2009-12-07 19:48:00,81.715,81.785,81.715,81.78,756799999.0
2009-12-07 19:49:00,81.78,81.865,81.78,81.835,527200000.0
2009-12-07 19:50:00,81.835,81.87,81.825,81.835,688799995.0
2009-12-07 19:51:00,81.835,81.84,81.805,81.83,602599999.0
2009-12-07 19:52:00,81.83,81.86,81.815,81.835,774599999.0
2009-12-07 19:53:00,81.835,81.915,81.83,81.905,707599997.0
2009-12-07 19:54:00,81.905,81.915,81.81,81.84,909799998.0
2009-12-07 19:55:00,81.83,81.845,81.825,81.845,299600000.0
2009-12-07 19:56:00,81.855,81.855,81.825,81.835,121600000.0
2009-12-07 19:57:00,81.835,81.845,81.825,81.835,464999997.0
2009-12-07 19:58:00,81.835,81.88,81.835,81.86,616400000.0
2009-12-07 19:59:00,81.865,81.9,81.835,81.885,826999997.0
2009-12-07 20:00:00,81.885,81.895,81.855,81.895,527599997.0
2009-12-07 20:01:00,81.9,81.935,81.885,81.925,671799997.0
2009-12-07 20:02:00,81.925,81.955,81.92,81.94,603799996.0
2009-12-07 20:03:00,81.94,81.94,81.91,81.915,549199997.0
2009-12-07 20:04:00,81.91,81.935,81.895,81.895,667399996.0
2009-12-07 20:05:00,81.9,81.915,81.875,81.905,505999998.0
2009-12-07 20:06:00,81.9,81.905,81.885,81.895,501400000.0
2009-12-07 20:07:00,81.895,81.905,81.885,81.895,481800001.0
2009-12-07 20:08:00,81.895,81.9,81.88,81.9,402200001.0
2009-12-07 20:09:00,81.9,81.905,81.89,81.9,195200000.0
2009-12-07 20:10:00,81.9,81.9,81.81,81.825,746599997.0
2009-12-07 20:11:00,81.825,81.855,81.805,81.835,635400001.0
2009-12-07 20:12:00,81.835,81.875,81.835,81.835,542400000.0
2009-12-07 20:13:00,81.835,81.84,81.795,81.84,584399999.0
2009-12-07 20:14:00,81.84,81.905,81.84,81.905,342000000.0
2009-12-07 20:15:00,81.9,81.905,81.885,81.89,417399999.0
2009-12-07 20:16:00,81.895,81.895,81.86,81.89,507099999.0
2009-12-07 20:17:00,81.89,81.89,81.765,81.785,659999999.0
2009-12-07 20:18:00,81.785,81.835,81.785,81.835,599400000.0
2009-12-07 20:19:00,81.835,81.855,81.83,81.845,731800000.0
2009-12-07 20:20:00,81.845,81.865,81.835,81.865,588400001.0
2009-12-07 20:21:00,81.865,81.865,81.825,81.835,244999999.0
2009-12-07 20:22:00,81.835,81.925,81.835,81.895,433400000.0
2009-12-07 20:23:00,81.895,81.925,81.895,81.905,193000000.0
2009-12-07 20:24:00,81.905,81.955,81.895,81.935,389200000.0
2009-12-07 20:25:00,81.935,81.955,81.915,81.915,582699999.0
2009-12-07 20:26:00,81.925,81.93,81.905,81.915,555600000.0
2009-12-07 20:27:00,81.915,81.915,81.875,81.895,562299999.0
2009-12-07 20:28:00,81.91,81.915,81.885,81.885,649399998.0
2009-12-07 20:29:00,81.9,81.905,81.865,81.885,811399998.0
2009-12-07 20:30:00,81.885,81.905,81.87,81.87,812199997.0
2009-12-07 20:31:00,81.87,81.87,81.83,81.835,765399992.0
2009-12-07 20:32:00,81.835,81.87,81.825,81.87,776799999.0
2009-12-07 20:33:00,81.87,81.88,81.855,81.87,258400000.0
2009-12-07 20:34:00,81.87,81.895,81.85,81.875,607199999.0
2009-12-07 20:35:00,81.87,81.895,81.86,81.87,481799999.0
2009-12-07 20:36:00,81.87,81.9,81.865,81.895,437599999.0
2009-12-07 20:37:00,81.9,81.92,81.89,81.91,545800000.0
2009-12-07 20:38:00,81.91,81.915,81.905,81.91,334599999.0
2009-12-07 20:39:00,81.905,81.91,81.895,81.905,309199997.0
2009-12-07 20:40:00,81.91,81.915,81.905,81.905,237599996.0
2009-12-07 20:41:00,81.905,81.925,81.905,81.92,197999998.0
2009-12-07 20:42:00,81.92,81.92,81.915,81.915,114600000.0
2009-12-07 20:43:00,81.915,81.915,81.9,81.91,114199999.0
2009-12-07 20:44:00,81.91,81.935,81.91,81.93,191200000.0
2009-12-07 20:45:00,81.93,81.965,81.93,81.94,388999999.0
2009-12-07 20:46:00,81.94,81.945,81.93,81.94,306800000.0
2009-12-07 20:47:00,81.94,81.97,81.94,81.955,208000000.0
2009-12-07 20:48:00,81.955,81.955,81.925,81.93,424600000.0
2009-12-07 20:49:00,81.93,81.93,81.905,81.905,312000000.0
2009-12-07 20:50:00,81.905,81.91,81.87,81.87,531600000.0
2009-12-07 20:51:00,81.87,81.875,81.84,81.85,428599999.0
2009-12-07 20:52:00,81.85,81.86,81.825,81.825,555399996.0
2009-12-07 20:53:00,81.825,81.85,81.815,81.85,615599995.0
2009-12-07 20:54:00,81.85,81.86,81.84,81.84,305599998.0
2009-12-07 20:55:00,81.835,81.835,81.805,81.815,526400001.0
2009-12-07 20:56:00,81.815,81.845,81.8,81.845,672200001.0
2009-12-07 20:57:00,81.84,81.84,81.82,81.825,498400000.0
2009-12-07 20:58:00,81.82,81.85,81.82,81.85,154400000.0
2009-12-07 20:59:00,81.845,81.86,81.83,81.83,192200000.0
2009-12-07 21:00:00,81.83,81.845,81.785,81.81,547399999.0
2009-12-07 21:01:00,81.805,81.81,81.795,81.805,344999998.0
2009-12-07 21:02:00,81.805,81.84,81.8,81.835,478200001.0
2009-12-07 21:03:00,81.835,81.835,81.81,81.82,237200000.0
2009-12-07 21:04:00,81.82,81.84,81.82,81.825,280000000.0
2009-12-07 21:05:00,81.825,81.825,81.81,81.82,296200001.0
2009-12-07 21:06:00,81.82,81.825,81.805,81.825,306399999.0
2009-12-07 21:07:00,81.825,81.86,81.825,81.855,377999999.0
2009-12-07 21:08:00,81.855,81.86,81.845,81.85,245000000.0
2009-12-07 21:09:00,81.85,81.85,81.835,81.845,266399999.0
2009-12-07 21:10:00,81.845,81.86,81.845,81.85,221000000.0
2009-12-07 21:11:00,81.85,81.855,81.84,81.85,185600000.0
2009-12-07 21:12:00,81.85,81.855,81.835,81.85,281600000.0
2009-12-07 21:13:00,81.85,81.855,81.84,81.85,336800000.0
2009-12-07 21:14:00,81.85,81.87,81.84,81.87,142400000.0
2009-12-07 21:15:00,81.865,81.88,81.86,81.875,423600001.0
2009-12-07 21:16:00,81.875,81.89,81.875,81.885,357200000.0
2009-12-07 21:17:00,81.89,81.9,81.865,81.865,389599999.0
2009-12-07 21:18:00,81.86,81.87,81.845,81.86,360599997.0
2009-12-07 21:19:00,81.86,81.865,81.85,81.85,156800000.0
2009-12-07 21:20:00,81.855,81.865,81.845,81.845,341000000.0
2009-12-07 21:21:00,81.84,81.845,81.81,81.81,266600000.0
2009-12-07 21:22:00,81.81,81.83,81.805,81.825,377200001.0
2009-12-07 21:23:00,81.83,81.86,81.825,81.86,492600000.0
2009-12-07 21:24:00,81.86,81.87,81.825,81.825,310400000.0
2009-12-07 21:25:00,81.825,81.835,81.81,81.83,486399999.0
2009-12-07 21:26:00,81.83,81.845,81.82,81.84,715599994.0
2009-12-07 21:27:00,81.835,81.86,81.825,81.855,553399999.0
2009-12-07 21:28:00,81.855,81.875,81.855,81.875,680400000.0
2009-12-07 21:29:00,81.875,81.875,81.845,81.845,390700000.0
2009-12-07 21:30:00,81.845,81.845,81.76,81.765,734399997.0
2009-12-07 21:31:00,81.76,81.77,81.74,81.755,545699999.0
2009-12-07 21:32:00,81.75,81.76,81.735,81.745,469199999.0
2009-12-07 21:33:00,81.73,81.785,81.73,81.785,521999999.0
2009-12-07 21:34:00,81.78,81.785,81.775,81.785,236999999.0
2009-12-07 21:35:00,81.78,81.78,81.735,81.735,619399998.0
2009-12-07 21:36:00,81.73,81.735,81.71,81.71,486599997.0
2009-12-07 21:37:00,81.715,81.72,81.67,81.69,344200000.0
2009-12-07 21:38:00,81.695,81.74,81.685,81.735,591800000.0
2009-12-07 21:39:00,81.74,81.76,81.74,81.74,529000000.0
2009-12-07 21:40:00,81.74,81.75,81.735,81.74,557599999.0
2009-12-07 21:41:00,81.74,81.74,81.73,81.735,366400000.0
2009-12-07 21:42:00,81.73,81.765,81.73,81.74,430600000.0
2009-12-07 21:43:00,81.73,81.73,81.715,81.72,279600000.0
2009-12-07 21:44:00,81.72,81.725,81.705,81.71,421599999.0
2009-12-07 21:45:00,81.71,81.715,81.655,81.68,553300000.0
2009-12-07 21:46:00,81.68,81.7,81.565,81.585,702599999.0
2009-12-07 21:47:00,81.59,81.62,81.59,81.61,375200000.0
2009-12-07 21:48:00,81.61,81.625,81.605,81.605,363399997.0
2009-12-07 21:49:00,81.605,81.635,81.6,81.605,589999996.0
2009-12-07 21:50:00,81.6,81.605,81.59,81.6,374000000.0
2009-12-07 21:51:00,81.6,81.605,81.56,81.6,599399998.0
2009-12-07 21:52:00,81.595,81.595,81.565,81.585,552400003.0
2009-12-07 21:53:00,81.595,81.605,81.58,81.585,525600000.0
2009-12-07 21:54:00,81.585,81.61,81.585,81.6,491199999.0
2009-12-07 21:55:00,81.595,81.61,81.58,81.58,294799999.0
2009-12-07 21:56:00,81.585,81.62,81.585,81.6,482400000.0
2009-12-07 21:57:00,81.605,81.605,81.575,81.59,514200001.0
2009-12-07 21:58:00,81.59,81.6,81.58,81.585,404000000.0
2009-12-07 21:59:00,81.585,81.6,81.555,81.565,634199997.0
2009-12-07 22:00:00,81.565,81.6,81.565,81.6,625399998.0
2009-12-07 22:01:00,81.595,81.6,81.58,81.59,413400000.0
2009-12-07 22:02:00,81.59,81.605,81.585,81.59,334399999.0
2009-12-07 22:03:00,81.595,81.61,81.59,81.61,201800000.0
2009-12-07 22:04:00,81.61,81.615,81.59,81.61,380200000.0
2009-12-07 22:05:00,81.61,81.63,81.605,81.605,252400000.0
2009-12-07 22:06:00,81.605,81.605,81.58,81.6,320400000.0
2009-12-07 22:07:00,81.6,81.6,81.585,81.585,293199999.0
2009-12-07 22:08:00,81.585,81.615,81.585,81.595,605800002.0
2009-12-07 22:09:00,81.6,81.6,81.585,81.6,312199999.0
2009-12-07 22:10:00,81.61,81.63,81.605,81.625,343599996.0
2009-12-07 22:11:00,81.625,81.625,81.6,81.6,366200000.0
2009-12-07 22:12:00,81.6,81.605,81.6,81.6,90600000.0
2009-12-07 22:13:00,81.595,81.605,81.59,81.605,452799999.0
2009-12-07 22:14:00,81.605,81.61,81.6,81.61,168400000.0
2009-12-07 22:15:00,81.605,81.615,81.6,81.605,222400000.0
2009-12-07 22:16:00,81.61,81.61,81.605,81.605,116000000.0
2009-12-07 22:17:00,81.605,81.64,81.605,81.63,752399999.0
2009-12-07 22:18:00,81.625,81.625,81.61,81.615,230400000.0
2009-12-07 22:19:00,81.615,81.615,81.575,81.575,377600001.0
2009-12-07 22:20:00,81.575,81.585,81.575,81.585,64800000.0
2009-12-07 22:21:00,81.585,81.595,81.575,81.595,87200000.0
2009-12-07 22:22:00,81.595,81.605,81.595,81.605,145599999.0
2009-12-07 22:23:00,81.605,81.62,81.605,81.61,248799999.0
2009-12-07 22:24:00,81.61,81.63,81.605,81.615,316800000.0
2009-12-07 22:25:00,81.615,81.615,81.56,81.575,408400000.0
2009-12-07 22:26:00,81.565,81.605,81.56,81.6,408800000.0
2009-12-07 22:27:00,81.6,81.62,81.585,81.615,434200000.0
2009-12-07 22:28:00,81.615,81.64,81.61,81.635,278200000.0
2009-12-07 22:29:00,81.635,81.64,81.6,81.605,376699999.0
2009-12-07 22:30:00,81.6,81.615,81.59,81.61,453600000.0
2009-12-07 22:31:00,81.61,81.61,81.595,81.6,124200000.0
2009-12-07 22:32:00,81.6,81.625,81.6,81.62,313399997.0
2009-12-07 22:33:00,81.62,81.665,81.62,81.66,569499998.0
2009-12-07 22:34:00,81.66,81.715,81.66,81.685,406199999.0
2009-12-07 22:35:00,81.685,81.69,81.65,81.65,549199999.0
2009-12-07 22:36:00,81.65,81.65,81.62,81.625,275300001.0
2009-12-07 22:37:00,81.625,81.635,81.62,81.62,192800000.0
2009-12-07 22:38:00,81.62,81.62,81.585,81.595,294599999.0
2009-12-07 22:39:00,81.595,81.605,81.59,81.59,171600000.0
2009-12-07 22:40:00,81.595,81.63,81.595,81.62,321600000.0
2009-12-07 22:41:00,81.62,81.635,81.615,81.625,323200000.0
2009-12-07 22:42:00,81.63,81.635,81.625,81.625,245200001.0
2009-12-07 22:43:00,81.625,81.66,81.625,81.66,322400001.0
2009-12-07 22:44:00,81.66,81.685,81.65,81.685,271900000.0
2009-12-07 22:45:00,81.69,81.69,81.635,81.64,489200000.0
2009-12-07 22:46:00,81.64,81.65,81.61,81.62,482000000.0
2009-12-07 22:47:00,81.62,81.62,81.58,81.595,529399999.0
2009-12-07 22:48:00,81.595,81.595,81.57,81.57,350799999.0
2009-12-07 22:49:00,81.57,81.59,81.57,81.585,473600000.0
2009-12-07 22:50:00,81.585,81.605,81.58,81.605,254600000.0
2009-12-07 22:51:00,81.605,81.605,81.59,81.59,336300000.0
2009-12-07 22:52:00,81.59,81.63,81.59,81.625,254599999.0
2009-12-07 22:53:00,81.625,81.63,81.625,81.625,77100000.0
2009-12-07 22:54:00,81.625,81.63,81.595,81.605,287700000.0
2009-12-07 22:55:00,81.605,81.615,81.605,81.615,326700000.0
2009-12-07 22:56:00,81.615,81.615,81.605,81.615,140300000.0
2009-12-07 22:57:00,81.62,81.62,81.59,81.595,388399999.0
2009-12-07 22:58:00,81.595,81.595,81.56,81.575,360400000.0
2009-12-07 22:59:00,81.575,81.59,81.57,81.58,150600000.0
2009-12-07 23:00:00,81.58,81.585,81.575,81.58,54200000.0
2009-12-07 23:01:00,81.585,81.59,81.58,81.585,43100000.0
2009-12-07 23:02:00,81.59,81.615,81.59,81.61,94400000.0
2009-12-07 23:03:00,81.615,81.625,81.605,81.61,86500000.0
2009-12-07 23:04:00,81.615,81.625,81.615,81.615,31400000.0
2009-12-07 23:05:00,81.615,81.62,81.61,81.61,93400000.0
2009-12-07 23:06:00,81.61,81.62,81.6,81.615,74800000.0
2009-12-07 23:07:00,81.615,81.62,81.605,81.615,41400000.0
2009-12-07 23:08:00,81.615,81.615,81.61,81.615,56100000.0
2009-12-07 23:09:00,81.62,81.63,81.61,81.61,56600000.0
2009-12-07 23:10:00,81.61,81.625,81.61,81.62,85000000.0
2009-12-07 23:11:00,81.625,81.63,81.62,81.62,26800000.0
2009-12-07 23:12:00,81.62,81.62,81.605,81.61,105500000.0
2009-12-07 23:13:00,81.62,81.62,81.605,81.615,55500000.0
2009-12-07 23:14:00,81.615,81.615,81.615,81.615,4800000.0
2009-12-07 23:15:00,81.615,81.63,81.615,81.625,110400000.0
2009-12-07 23:16:00,81.625,81.635,81.625,81.635,50700000.0
2009-12-07 23:17:00,81.635,81.655,81.635,81.65,89000000.0
2009-12-07 23:18:00,81.65,81.67,81.645,81.655,148200000.0
2009-12-07 23:19:00,81.66,81.675,81.655,81.675,251300000.0
2009-12-07 23:20:00,81.675,81.675,81.665,81.665,22000000.0
2009-12-07 23:21:00,81.66,81.67,81.65,81.655,105500000.0
2009-12-07 23:22:00,81.65,81.655,81.65,81.65,80900000.0
2009-12-07 23:23:00,81.65,81.65,81.64,81.645,79200000.0
2009-12-07 23:24:00,81.645,81.645,81.645,81.645,22800000.0
2009-12-07 23:25:00,81.645,81.645,81.645,81.645,17000000.0
2009-12-07 23:26:00,81.655,81.655,81.645,81.645,84500000.0
2009-12-07 23:27:00,81.645,81.655,81.64,81.655,61600000.0
2009-12-07 23:28:00,81.655,81.66,81.65,81.65,24300000.0
2009-12-07 23:29:00,81.655,81.655,81.655,81.655,2400000.0
2009-12-07 23:30:00,81.67,81.675,81.665,81.675,38000000.0
2009-12-07 23:31:00,81.675,81.685,81.675,81.68,74300000.0
2009-12-07 23:32:00,81.685,81.685,81.685,81.685,31200000.0
2009-12-07 23:33:00,81.685,81.685,81.665,81.665,76300000.0
2009-12-07 23:34:00,81.67,81.68,81.665,81.675,99800000.0
2009-12-07 23:35:00,81.675,81.675,81.675,81.675,13300000.0
2009-12-07 23:36:00,81.68,81.7,81.68,81.695,132800000.0
2009-12-07 23:37:00,81.695,81.705,81.685,81.685,75500000.0
2009-12-07 23:38:00,81.685,81.685,81.675,81.68,45600000.0
2009-12-07 23:39:00,81.685,81.705,81.685,81.705,116000000.0
2009-12-07 23:40:00,81.7,81.705,81.68,81.68,43700000.0
2009-12-07 23:41:00,81.68,81.68,81.68,81.68,7400000.0
2009-12-07 23:42:00,81.68,81.68,81.65,81.65,60500000.0
2009-12-07 23:43:00,81.65,81.66,81.65,81.66,110500000.0
2009-12-07 23:44:00,81.66,81.685,81.66,81.68,62500000.0
2009-12-07 23:45:00,81.68,81.68,81.675,81.675,21200000.0
2009-12-07 23:46:00,81.675,81.685,81.67,81.68,114400000.0
2009-12-07 23:47:00,81.68,81.68,81.675,81.675,57000000.0
2009-12-07 23:48:00,81.675,81.675,81.675,81.675,42400000.0
2009-12-07 23:49:00,81.675,81.68,81.67,81.675,44300000.0
2009-12-07 23:50:00,81.675,81.675,81.665,81.665,20400000.0
2009-12-07 23:51:00,81.665,81.67,81.655,81.67,64400000.0
2009-12-07 23:52:00,81.665,81.695,81.665,81.675,57900000.0
2009-12-07 23:53:00,81.675,81.685,81.675,81.675,150400000.0
2009-12-07 23:54:00,81.67,81.675,81.665,81.675,96200000.0
2009-12-07 23:55:00,81.675,81.675,81.675,81.675,13600000.0
2009-12-07 23:56:00,81.675,81.675,81.675,81.675,31600000.0
2009-12-07 23:57:00,81.675,81.69,81.675,81.685,94900000.0
2009-12-07 23:58:00,81.69,81.7,81.68,81.7,87300000.0
2009-12-07 23:59:00,81.695,81.7,81.665,81.665,91100000.0
2009-12-08 00:00:00,81.62,81.645,81.615,81.615,59800000.0
2009-12-08 00:01:00,81.615,81.615,81.615,81.615,6400000.0
2009-12-08 00:02:00,81.655,81.655,81.57,81.62,40100000.0
2009-12-08 00:03:00,81.62,81.665,81.605,81.665,36800000.0
2009-12-08 00:04:00,81.655,81.67,81.655,81.665,24600000.0
2009-12-08 00:05:00,81.66,81.67,81.66,81.67,35900000.0
2009-12-08 00:06:00,81.665,81.69,81.665,81.69,37700000.0
2009-12-08 00:07:00,81.685,81.69,81.675,81.68,46700000.0
2009-12-08 00:08:00,81.68,81.68,81.63,81.64,41800000.0
2009-12-08 00:09:00,81.635,81.665,81.635,81.64,17200000.0
2009-12-08 00:10:00,81.64,81.65,81.64,81.645,27400000.0
2009-12-08 00:11:00,81.655,81.655,81.645,81.645,16500000.0
2009-12-08 00:12:00,81.63,81.655,81.63,81.64,42800000.0
2009-12-08 00:13:00,81.64,81.64,81.6,81.61,69100000.0
2009-12-08 00:14:00,81.615,81.635,81.605,81.62,51400000.0
2009-12-08 00:15:00,81.615,81.63,81.595,81.625,106300000.0
2009-12-08 00:16:00,81.625,81.635,81.625,81.63,109000000.0
2009-12-08 00:17:00,81.63,81.635,81.625,81.63,58200000.0
2009-12-08 00:18:00,81.63,81.63,81.625,81.625,25000000.0
2009-12-08 00:19:00,81.625,81.65,81.625,81.64,20000000.0
2009-12-08 00:20:00,81.64,81.67,81.64,81.67,37400000.0
2009-12-08 00:21:00,81.67,81.67,81.655,81.66,30000000.0
2009-12-08 00:22:00,81.665,81.675,81.66,81.66,38000000.0
2009-12-08 00:23:00,81.665,81.67,81.655,81.67,53900000.0
2009-12-08 00:24:00,81.67,81.67,81.65,81.655,26600000.0
2009-12-08 00:25:00,81.655,81.655,81.655,81.655,5600000.0
2009-12-08 00:26:00,81.655,81.67,81.655,81.67,37800000.0
2009-12-08 00:27:00,81.68,81.69,81.68,81.69,39800000.0
2009-12-08 00:28:00,81.69,81.715,81.69,81.715,33600000.0
2009-12-08 00:29:00,81.705,81.715,81.705,81.705,68900000.0
2009-12-08 00:30:00,81.705,81.705,81.675,81.695,38300000.0
2009-12-08 00:31:00,81.695,81.695,81.685,81.695,22400000.0
2009-12-08 00:32:00,81.695,81.7,81.695,81.7,8000000.0
2009-12-08 00:33:00,81.695,81.695,81.69,81.69,8800000.0
2009-12-08 00:34:00,81.695,81.7,81.695,81.695,27200000.0
2009-12-08 00:35:00,81.695,81.7,81.695,81.7,12800000.0
2009-12-08 00:36:00,81.705,81.705,81.7,81.7,5600000.0
2009-12-08 00:37:00,81.71,81.71,81.7,81.705,27200000.0
2009-12-08 00:38:00,81.71,81.715,81.7,81.7,28800000.0
2009-12-08 00:39:00,81.7,81.71,81.7,81.705,25600000.0
2009-12-08 00:40:00,81.71,81.725,81.71,81.725,34400000.0
2009-12-08 00:41:00,81.725,81.725,81.695,81.7,58600000.0
2009-12-08 00:42:00,81.685,81.715,81.675,81.675,76900000.0
2009-12-08 00:43:00,81.675,81.705,81.665,81.665,94100000.0
2009-12-08 00:44:00,81.67,81.67,81.62,81.625,108000000.0
2009-12-08 00:45:00,81.62,81.65,81.615,81.65,75500000.0
2009-12-08 00:46:00,81.64,81.67,81.615,81.645,150800000.0
2009-12-08 00:47:00,81.655,81.655,81.645,81.65,33800000.0
2009-12-08 00:48:00,81.65,81.66,81.65,81.66,20800000.0
2009-12-08 00:49:00,81.66,81.66,81.63,81.64,40300000.0
2009-12-08 00:50:00,81.65,81.655,81.65,81.655,7200000.0
2009-12-08 00:51:00,81.65,81.65,81.645,81.645,31600000.0
2009-12-08 00:52:00,81.645,81.645,81.645,81.645,28400000.0
2009-12-08 00:53:00,81.645,81.655,81.645,81.655,22400000.0
2009-12-08 00:54:00,81.655,81.655,81.655,81.655,27200000.0
2009-12-08 00:55:00,81.655,81.7,81.655,81.685,45800000.0
2009-12-08 00:56:00,81.685,81.72,81.685,81.705,64800000.0
2009-12-08 00:57:00,81.715,81.735,81.705,81.725,84400000.0
2009-12-08 00:58:00,81.725,81.725,81.685,81.685,142500000.0
2009-12-08 00:59:00,81.685,81.72,81.685,81.72,166300000.0
2009-12-08 01:00:00,81.725,81.775,81.725,81.77,89000000.0
2009-12-08 01:01:00,81.77,81.77,81.755,81.77,66900000.0
2009-12-08 01:02:00,81.77,81.795,81.76,81.79,77200000.0
2009-12-08 01:03:00,81.795,81.795,81.785,81.785,131000000.0
2009-12-08 01:04:00,81.785,81.805,81.785,81.79,99000000.0
2009-12-08 01:05:00,81.79,81.79,81.765,81.775,65600000.0
2009-12-08 01:06:00,81.785,81.795,81.78,81.785,47200000.0
2009-12-08 01:07:00,81.785,81.785,81.77,81.78,25100000.0
2009-12-08 01:08:00,81.775,81.78,81.77,81.78,15200000.0
2009-12-08 01:09:00,81.775,81.78,81.77,81.775,17700000.0
2009-12-08 01:10:00,81.775,81.79,81.775,81.785,17600000.0
2009-12-08 01:11:00,81.78,81.78,81.76,81.765,32900000.0
2009-12-08 01:12:00,81.76,81.765,81.76,81.76,41800000.0
2009-12-08 01:13:00,81.76,81.76,81.755,81.76,69100000.0
2009-12-08 01:14:00,81.76,81.79,81.76,81.785,80000000.0
2009-12-08 01:15:00,81.785,81.805,81.785,81.785,10700000.0
2009-12-08 01:16:00,81.78,81.78,81.765,81.77,116500000.0
2009-12-08 01:17:00,81.775,81.775,81.73,81.73,209900002.0
2009-12-08 01:18:00,81.735,81.735,81.7,81.7,152800000.0
2009-12-08 01:19:00,81.715,81.715,81.7,81.705,69300000.0
2009-12-08 01:20:00,81.7,81.72,81.7,81.71,109900000.0
2009-12-08 01:21:00,81.71,81.725,81.7,81.705,205300000.0
2009-12-08 01:22:00,81.705,81.715,81.69,81.715,184300001.0
2009-12-08 01:23:00,81.725,81.725,81.705,81.71,30400000.0
2009-12-08 01:24:00,81.715,81.735,81.71,81.715,31200000.0
2009-12-08 01:25:00,81.715,81.74,81.715,81.735,61000001.0
2009-12-08 01:26:00,81.735,81.735,81.735,81.735,4800000.0
2009-12-08 01:27:00,81.735,81.735,81.725,81.725,120900002.0
2009-12-08 01:28:00,81.73,81.73,81.72,81.72,36900000.0
2009-12-08 01:29:00,81.715,81.72,81.715,81.72,8900000.0
2009-12-08 01:30:00,81.725,81.745,81.72,81.745,88000000.0
2009-12-08 01:31:00,81.735,81.74,81.72,81.72,146800000.0
2009-12-08 01:32:00,81.725,81.73,81.725,81.73,31200000.0
2009-12-08 01:33:00,81.735,81.745,81.725,81.74,159700000.0
2009-12-08 01:34:00,81.755,81.76,81.73,81.73,114100000.0
2009-12-08 01:35:00,81.73,81.755,81.73,81.755,102800000.0
2009-12-08 01:36:00,81.76,81.76,81.72,81.745,167000000.0
2009-12-08 01:37:00,81.745,81.745,81.725,81.74,88000000.0
2009-12-08 01:38:00,81.74,81.745,81.715,81.725,154300000.0
2009-12-08 01:39:00,81.725,81.73,81.71,81.715,313400000.0
2009-12-08 01:40:00,81.715,81.715,81.69,81.7,162500001.0
2009-12-08 01:41:00,81.7,81.7,81.685,81.685,63999999.0
2009-12-08 01:42:00,81.69,81.69,81.675,81.68,60900000.0
2009-12-08 01:43:00,81.68,81.68,81.665,81.665,95400000.0
2009-12-08 01:44:00,81.67,81.68,81.665,81.665,62400000.0
2009-12-08 01:45:00,81.665,81.685,81.665,81.68,108000000.0
2009-12-08 01:46:00,81.68,81.685,81.65,81.655,63200000.0
2009-12-08 01:47:00,81.66,81.675,81.66,81.67,41600000.0
2009-12-08 01:48:00,81.67,81.68,81.64,81.67,189900000.0
2009-12-08 01:49:00,81.67,81.715,81.67,81.71,49600000.0
2009-12-08 01:50:00,81.71,81.715,81.66,81.675,104100000.0
2009-12-08 01:51:00,81.67,81.72,81.665,81.72,76000000.0
2009-12-08 01:52:00,81.715,81.74,81.715,81.73,77800000.0
2009-12-08 01:53:00,81.725,81.73,81.7,81.7,105600000.0
2009-12-08 01:54:00,81.695,81.695,81.685,81.69,33600000.0
2009-12-08 01:55:00,81.69,81.69,81.69,81.69,6400000.0
2009-12-08 01:56:00,81.695,81.74,81.695,81.73,190799999.0
2009-12-08 01:57:00,81.725,81.745,81.715,81.72,164499999.0
2009-12-08 01:58:00,81.72,81.72,81.71,81.71,54600000.0
2009-12-08 01:59:00,81.705,81.735,81.705,81.725,95500000.0
2009-12-08 02:00:00,81.725,81.745,81.72,81.74,106400000.0
2009-12-08 02:01:00,81.735,81.745,81.73,81.73,37600000.0
2009-12-08 02:02:00,81.74,81.745,81.72,81.72,44000000.0
2009-12-08 02:03:00,81.725,81.725,81.7,81.7,60000000.0
2009-12-08 02:04:00,81.7,81.705,81.7,81.705,17600000.0
2009-12-08 02:05:00,81.71,81.72,81.7,81.72,84000000.0
2009-12-08 02:06:00,81.725,81.725,81.69,81.725,160600000.0
2009-12-08 02:07:00,81.725,81.755,81.725,81.735,228700000.0
2009-12-08 02:08:00,81.735,81.74,81.715,81.72,220400000.0
2009-12-08 02:09:00,81.725,81.73,81.705,81.705,138400001.0
2009-12-08 02:10:00,81.7,81.7,81.685,81.69,282499999.0
2009-12-08 02:11:00,81.685,81.72,81.68,81.71,205000000.0
2009-12-08 02:12:00,81.715,81.725,81.71,81.715,169800000.0
2009-12-08 02:13:00,81.72,81.725,81.7,81.7,229399999.0
2009-12-08 02:14:00,81.7,81.71,81.69,81.695,104000000.0
2009-12-08 02:15:00,81.685,81.735,81.685,81.735,101000000.0
2009-12-08 02:16:00,81.735,81.755,81.725,81.745,229800001.0
2009-12-08 02:17:00,81.745,81.77,81.74,81.74,124000000.0
2009-12-08 02:18:00,81.74,81.745,81.725,81.745,143599998.0
2009-12-08 02:19:00,81.745,81.765,81.74,81.76,132500000.0
2009-12-08 02:20:00,81.76,81.76,81.745,81.755,97200000.0
2009-12-08 02:21:00,81.755,81.785,81.745,81.755,141800000.0
2009-12-08 02:22:00,81.765,81.77,81.74,81.755,202800000.0
2009-12-08 02:23:00,81.755,81.755,81.73,81.75,117600000.0
2009-12-08 02:24:00,81.755,81.755,81.74,81.75,116800000.0
2009-12-08 02:25:00,81.75,81.76,81.745,81.755,52200000.0
2009-12-08 02:26:00,81.755,81.755,81.74,81.75,83800000.0
2009-12-08 02:27:00,81.745,81.745,81.725,81.735,147800000.0
2009-12-08 02:28:00,81.73,81.74,81.73,81.735,83200000.0
2009-12-08 02:29:00,81.735,81.735,81.71,81.72,120000000.0
2009-12-08 02:30:00,81.725,81.725,81.67,81.72,146000000.0
2009-12-08 02:31:00,81.715,81.715,81.705,81.71,193600000.0
2009-12-08 02:32:00,81.72,81.765,81.72,81.76,306899999.0
2009-12-08 02:33:00,81.76,81.78,81.755,81.775,196400000.0
2009-12-08 02:34:00,81.78,81.815,81.77,81.815,342400000.0
2009-12-08 02:35:00,81.815,81.815,81.8,81.815,129100000.0
2009-12-08 02:36:00,81.825,81.825,81.78,81.79,153600000.0
2009-12-08 02:37:00,81.79,81.8,81.75,81.75,229400000.0
2009-12-08 02:38:00,81.75,81.75,81.69,81.71,528099998.0
2009-12-08 02:39:00,81.715,81.75,81.71,81.715,617000000.0
2009-12-08 02:40:00,81.725,81.75,81.705,81.735,277100000.0
2009-12-08 02:41:00,81.735,81.78,81.73,81.77,341600000.0
2009-12-08 02:42:00,81.775,81.785,81.765,81.78,144000000.0
2009-12-08 02:43:00,81.785,81.79,81.735,81.765,309700000.0
2009-12-08 02:44:00,81.765,81.775,81.76,81.765,122400000.0
2009-12-08 02:45:00,81.76,81.76,81.74,81.74,301600000.0
2009-12-08 02:46:00,81.74,81.74,81.69,81.715,441400000.0
2009-12-08 02:47:00,81.715,81.73,81.705,81.71,218399999.0
2009-12-08 02:48:00,81.705,81.725,81.695,81.72,255599999.0
2009-12-08 02:49:00,81.72,81.74,81.71,81.73,119400000.0
2009-12-08 02:50:00,81.725,81.73,81.71,81.715,172000000.0
2009-12-08 02:51:00,81.715,81.725,81.71,81.72,112800000.0
2009-12-08 02:52:00,81.725,81.73,81.71,81.72,419999999.0
2009-12-08 02:53:00,81.72,81.74,81.71,81.72,324800000.0
2009-12-08 02:54:00,81.72,81.725,81.655,81.655,473299999.0
2009-12-08 02:55:00,81.66,81.705,81.65,81.695,527200000.0
2009-12-08 02:56:00,81.69,81.725,81.685,81.71,393600000.0
2009-12-08 02:57:00,81.695,81.71,81.66,81.665,341700000.0
2009-12-08 02:58:00,81.665,81.695,81.645,81.67,386700000.0
2009-12-08 02:59:00,81.67,81.685,81.58,81.585,551400000.0
2009-12-08 03:00:00,81.59,81.625,81.59,81.595,481699997.0
2009-12-08 03:01:00,81.595,81.62,81.585,81.62,441599999.0
2009-12-08 03:02:00,81.615,81.615,81.565,81.57,486100000.0
2009-12-08 03:03:00,81.57,81.57,81.52,81.54,496399999.0
2009-12-08 03:04:00,81.55,81.58,81.545,81.565,322600000.0
2009-12-08 03:05:00,81.565,81.585,81.535,81.585,384999999.0
2009-12-08 03:06:00,81.585,81.605,81.57,81.58,362499999.0
2009-12-08 03:07:00,81.58,81.605,81.575,81.59,172100000.0
2009-12-08 03:08:00,81.595,81.61,81.59,81.6,176000000.0
2009-12-08 03:09:00,81.595,81.605,81.555,81.555,296000000.0
2009-12-08 03:10:00,81.555,81.565,81.54,81.555,166200000.0
2009-12-08 03:11:00,81.555,81.58,81.555,81.575,217000000.0
2009-12-08 03:12:00,81.575,81.605,81.575,81.6,122600000.0
2009-12-08 03:13:00,81.605,81.61,81.6,81.605,96000000.0
2009-12-08 03:14:00,81.61,81.655,81.61,81.64,305400000.0
2009-12-08 03:15:00,81.635,81.635,81.59,81.61,291600000.0
2009-12-08 03:16:00,81.61,81.625,81.6,81.605,340300000.0
2009-12-08 03:17:00,81.605,81.61,81.59,81.605,152000000.0
2009-12-08 03:18:00,81.615,81.63,81.595,81.6,330400000.0
2009-12-08 03:19:00,81.59,81.6,81.55,81.555,501900000.0
2009-12-08 03:20:00,81.555,81.575,81.555,81.575,470700002.0
2009-12-08 03:21:00,81.575,81.585,81.555,81.57,354400000.0
2009-12-08 03:22:00,81.57,81.585,81.555,81.56,344000000.0
2009-12-08 03:23:00,81.565,81.585,81.555,81.565,211200000.0
2009-12-08 03:24:00,81.56,81.56,81.52,81.525,422200000.0
2009-12-08 03:25:00,81.525,81.57,81.51,81.535,401300000.0
2009-12-08 03:26:00,81.53,81.54,81.525,81.535,278400000.0
2009-12-08 03:27:00,81.535,81.555,81.52,81.545,298600000.0
2009-12-08 03:28:00,81.545,81.545,81.54,81.545,153200000.0
2009-12-08 03:29:00,81.545,81.545,81.525,81.54,250800000.0
2009-12-08 03:30:00,81.54,81.54,81.46,81.46,500200000.0
2009-12-08 03:31:00,81.46,81.465,81.43,81.46,573500000.0
2009-12-08 03:32:00,81.46,81.5,81.455,81.49,406800000.0
2009-12-08 03:33:00,81.49,81.5,81.475,81.48,145800000.0
2009-12-08 03:34:00,81.48,81.49,81.46,81.47,214400000.0
2009-12-08 03:35:00,81.475,81.48,81.45,81.46,134400000.0
2009-12-08 03:36:00,81.46,81.46,81.37,81.375,366100000.0
2009-12-08 03:37:00,81.385,81.435,81.385,81.42,259199999.0
2009-12-08 03:38:00,81.42,81.425,81.405,81.415,303999998.0
2009-12-08 03:39:00,81.415,81.43,81.415,81.415,262399999.0
2009-12-08 03:40:00,81.42,81.44,81.415,81.425,195200000.0
2009-12-08 03:41:00,81.43,81.445,81.4,81.4,312800000.0
2009-12-08 03:42:00,81.4,81.4,81.385,81.395,165599999.0
2009-12-08 03:43:00,81.395,81.425,81.39,81.415,130400000.0
2009-12-08 03:44:00,81.41,81.41,81.39,81.4,229599999.0
2009-12-08 03:45:00,81.405,81.415,81.385,81.39,250400000.0
2009-12-08 03:46:00,81.385,81.415,81.37,81.395,250400000.0
2009-12-08 03:47:00,81.395,81.44,81.385,81.415,477600000.0
2009-12-08 03:48:00,81.415,81.43,81.41,81.415,252800000.0
2009-12-08 03:49:00,81.415,81.43,81.415,81.415,134000000.0
2009-12-08 03:50:00,81.415,81.44,81.405,81.44,97000000.0
2009-12-08 03:51:00,81.44,81.455,81.44,81.445,130600000.0
2009-12-08 03:52:00,81.445,81.47,81.435,81.47,193800000.0
2009-12-08 03:53:00,81.47,81.47,81.44,81.44,145600000.0
2009-12-08 03:54:00,81.445,81.45,81.44,81.45,72800000.0
2009-12-08 03:55:00,81.44,81.455,81.435,81.45,121600000.0
2009-12-08 03:56:00,81.445,81.445,81.425,81.43,113400000.0
2009-12-08 03:57:00,81.43,81.445,81.42,81.44,73600000.0
2009-12-08 03:58:00,81.435,81.48,81.435,81.465,268800000.0
2009-12-08 03:59:00,81.475,81.475,81.415,81.425,225600000.0
2009-12-08 04:00:00,81.42,81.43,81.415,81.43,156500000.0
2009-12-08 04:01:00,81.43,81.445,81.43,81.435,104200000.0
2009-12-08 04:02:00,81.435,81.44,81.405,81.415,423400000.0
2009-12-08 04:03:00,81.41,81.415,81.405,81.415,153200000.0
2009-12-08 04:04:00,81.42,81.445,81.41,81.435,329400000.0
2009-12-08 04:05:00,81.425,81.45,81.415,81.435,287399999.0
2009-12-08 04:06:00,81.44,81.475,81.435,81.475,340400000.0
2009-12-08 04:07:00,81.475,81.475,81.435,81.435,245800000.0
2009-12-08 04:08:00,81.435,81.44,81.405,81.41,223700001.0
2009-12-08 04:09:00,81.415,81.425,81.405,81.405,430800000.0
2009-12-08 04:10:00,81.405,81.415,81.405,81.415,55600000.0
2009-12-08 04:11:00,81.415,81.435,81.415,81.435,220200000.0
2009-12-08 04:12:00,81.44,81.44,81.38,81.425,562600000.0
2009-12-08 04:13:00,81.425,81.425,81.4,81.42,304900000.0
2009-12-08 04:14:00,81.425,81.435,81.415,81.435,241600000.0
2009-12-08 04:15:00,81.435,81.44,81.43,81.435,80000000.0
2009-12-08 04:16:00,81.435,81.455,81.43,81.44,271299999.0
2009-12-08 04:17:00,81.44,81.46,81.43,81.445,278600000.0
2009-12-08 04:18:00,81.45,81.475,81.45,81.45,316200000.0
2009-12-08 04:19:00,81.455,81.455,81.44,81.44,18500000.0
2009-12-08 04:20:00,81.44,81.44,81.43,81.435,149600000.0
2009-12-08 04:21:00,81.435,81.44,81.435,81.44,152000000.0
2009-12-08 04:22:00,81.45,81.45,81.44,81.445,41600000.0
2009-12-08 04:23:00,81.44,81.44,81.44,81.44,16000000.0
2009-12-08 04:24:00,81.44,81.44,81.435,81.435,69600000.0
2009-12-08 04:25:00,81.435,81.435,81.405,81.415,111600000.0
2009-12-08 04:26:00,81.41,81.41,81.385,81.395,151200000.0
2009-12-08 04:27:00,81.39,81.415,81.39,81.395,175200000.0
2009-12-08 04:28:00,81.395,81.42,81.395,81.42,184800000.0
2009-12-08 04:29:00,81.415,81.42,81.405,81.41,213600000.0
2009-12-08 04:30:00,81.41,81.415,81.385,81.385,264000000.0
2009-12-08 04:31:00,81.39,81.405,81.385,81.4,229200000.0
2009-12-08 04:32:00,81.4,81.405,81.385,81.4,332100000.0
2009-12-08 04:33:00,81.4,81.4,81.375,81.375,300800000.0
2009-12-08 04:34:00,81.38,81.405,81.38,81.395,132800000.0
2009-12-08 04:35:00,81.395,81.395,81.385,81.39,332800000.0
2009-12-08 04:36:00,81.39,81.39,81.365,81.37,123200000.0
2009-12-08 04:37:00,81.365,81.385,81.35,81.385,277600000.0
2009-12-08 04:38:00,81.38,81.38,81.355,81.36,328800000.0
2009-12-08 04:39:00,81.365,81.37,81.345,81.365,221599999.0
2009-12-08 04:40:00,81.355,81.36,81.34,81.36,279200000.0
2009-12-08 04:41:00,81.355,81.36,81.35,81.355,136000000.0
2009-12-08 04:42:00,81.335,81.355,81.315,81.32,252800000.0
2009-12-08 04:43:00,81.33,81.36,81.33,81.34,126000000.0
2009-12-08 04:44:00,81.335,81.36,81.335,81.34,94600000.0
2009-12-08 04:45:00,81.34,81.345,81.335,81.345,69600000.0
2009-12-08 04:46:00,81.345,81.35,81.34,81.34,108800000.0
2009-12-08 04:47:00,81.34,81.345,81.335,81.335,138400000.0
2009-12-08 04:48:00,81.335,81.355,81.33,81.34,271200000.0
2009-12-08 04:49:00,81.34,81.365,81.335,81.365,173000000.0
2009-12-08 04:50:00,81.365,81.37,81.35,81.35,47200000.0
2009-12-08 04:51:00,81.355,81.355,81.335,81.345,41600000.0
2009-12-08 04:52:00,81.345,81.345,81.33,81.335,60800000.0
2009-12-08 04:53:00,81.335,81.34,81.3,81.3,216200000.0
2009-12-08 04:54:00,81.31,81.345,81.31,81.33,149000000.0
2009-12-08 04:55:00,81.335,81.345,81.33,81.34,114200000.0
2009-12-08 04:56:00,81.34,81.36,81.335,81.345,128200000.0
2009-12-08 04:57:00,81.345,81.355,81.34,81.355,72400000.0
2009-12-08 04:58:00,81.35,81.355,81.34,81.355,76400000.0
2009-12-08 04:59:00,81.355,81.365,81.355,81.355,48800000.0
2009-12-08 05:00:00,81.355,81.36,81.345,81.345,137400000.0
2009-12-08 05:01:00,81.35,81.36,81.34,81.34,158400000.0
2009-12-08 05:02:00,81.335,81.335,81.29,81.295,264000000.0
2009-12-08 05:03:00,81.3,81.3,81.265,81.265,267199998.0
2009-12-08 05:04:00,81.265,81.285,81.265,81.285,274000001.0
2009-12-08 05:05:00,81.29,81.295,81.285,81.295,175900000.0
2009-12-08 05:06:00,81.29,81.295,81.285,81.285,71000000.0
2009-12-08 05:07:00,81.275,81.3,81.275,81.295,330099999.0
2009-12-08 05:08:00,81.295,81.295,81.285,81.29,89800000.0
2009-12-08 05:09:00,81.29,81.295,81.285,81.29,78800000.0
2009-12-08 05:10:00,81.29,81.295,81.29,81.29,71400000.0
2009-12-08 05:11:00,81.295,81.295,81.26,81.275,171200000.0
2009-12-08 05:12:00,81.27,81.28,81.27,81.275,96600000.0
2009-12-08 05:13:00,81.275,81.285,81.275,81.275,141000000.0
2009-12-08 05:14:00,81.275,81.32,81.275,81.295,180200000.0
2009-12-08 05:15:00,81.295,81.305,81.285,81.305,74000000.0
2009-12-08 05:16:00,81.3,81.315,81.3,81.31,141000000.0
2009-12-08 05:17:00,81.31,81.32,81.31,81.31,93000000.0
2009-12-08 05:18:00,81.31,81.315,81.3,81.3,92600000.0
2009-12-08 05:19:00,81.305,81.305,81.3,81.3,28000000.0
2009-12-08 05:20:00,81.3,81.3,81.255,81.285,393500000.0
2009-12-08 05:21:00,81.285,81.315,81.27,81.31,124600000.0
2009-12-08 05:22:00,81.315,81.315,81.305,81.305,42400000.0
2009-12-08 05:23:00,81.31,81.36,81.305,81.36,122000000.0
2009-12-08 05:24:00,81.36,81.36,81.335,81.345,313200000.0
2009-12-08 05:25:00,81.345,81.345,81.33,81.33,61000000.0
2009-12-08 05:26:00,81.35,81.35,81.32,81.32,81000000.0
2009-12-08 05:27:00,81.305,81.31,81.295,81.295,189800000.0
2009-12-08 05:28:00,81.295,81.295,81.285,81.29,176800000.0
2009-12-08 05:29:00,81.295,81.315,81.295,81.31,153200000.0
2009-12-08 05:30:00,81.31,81.32,81.305,81.32,124800000.0
2009-12-08 05:31:00,81.315,81.32,81.31,81.31,76800000.0
2009-12-08 05:32:00,81.305,81.31,81.305,81.31,46400000.0
2009-12-08 05:33:00,81.31,81.31,81.28,81.3,287399999.0
2009-12-08 05:34:00,81.3,81.3,81.29,81.295,98500000.0
2009-12-08 05:35:00,81.295,81.295,81.285,81.29,140000000.0
2009-12-08 05:36:00,81.285,81.325,81.285,81.325,167900000.0
2009-12-08 05:37:00,81.325,81.33,81.305,81.305,142200000.0
2009-12-08 05:38:00,81.305,81.33,81.305,81.315,152000000.0
2009-12-08 05:39:00,81.315,81.315,81.28,81.285,218500000.0
2009-12-08 05:40:00,81.28,81.29,81.275,81.29,140000000.0
2009-12-08 05:41:00,81.295,81.305,81.295,81.3,180700000.0
2009-12-08 05:42:00,81.3,81.34,81.295,81.34,172000000.0
2009-12-08 05:43:00,81.34,81.365,81.34,81.345,66800000.0
2009-12-08 05:44:00,81.34,81.345,81.315,81.325,251999999.0
2009-12-08 05:45:00,81.325,81.34,81.325,81.335,45600000.0
2009-12-08 05:46:00,81.34,81.345,81.335,81.34,83200000.0
2009-12-08 05:47:00,81.325,81.33,81.3,81.3,241600000.0
2009-12-08 05:48:00,81.3,81.315,81.3,81.31,79200000.0
2009-12-08 05:49:00,81.31,81.345,81.31,81.325,227200000.0
2009-12-08 05:50:00,81.325,81.325,81.285,81.3,276099999.0
2009-12-08 05:51:00,81.3,81.3,81.3,81.3,78400000.0
2009-12-08 05:52:00,81.305,81.305,81.255,81.27,305600000.0
2009-12-08 05:53:00,81.27,81.305,81.27,81.305,136000000.0
2009-12-08 05:54:00,81.295,81.315,81.295,81.315,67200000.0
2009-12-08 05:55:00,81.315,81.345,81.315,81.33,78400000.0
2009-12-08 05:56:00,81.335,81.345,81.33,81.345,25600000.0
2009-12-08 05:57:00,81.345,81.355,81.335,81.345,168800000.0
2009-12-08 05:58:00,81.35,81.35,81.33,81.34,142400000.0
2009-12-08 05:59:00,81.34,81.355,81.315,81.325,327200000.0
2009-12-08 06:00:00,81.325,81.38,81.32,81.345,259300000.0
2009-12-08 06:01:00,81.345,81.395,81.34,81.395,126400000.0
2009-12-08 06:02:00,81.385,81.395,81.38,81.38,63200000.0
2009-12-08 06:03:00,81.38,81.39,81.355,81.37,361600000.0
2009-12-08 06:04:00,81.36,81.37,81.34,81.355,240800000.0
2009-12-08 06:05:00,81.355,81.36,81.335,81.345,382100004.0
2009-12-08 06:06:00,81.345,81.375,81.34,81.375,109699999.0
2009-12-08 06:07:00,81.375,81.38,81.375,81.375,16000000.0
2009-12-08 06:08:00,81.375,81.38,81.375,81.375,19200000.0
2009-12-08 06:09:00,81.37,81.38,81.365,81.365,31600000.0
2009-12-08 06:10:00,81.365,81.365,81.35,81.35,63200000.0
2009-12-08 06:11:00,81.35,81.35,81.35,81.35,4800000.0
2009-12-08 06:12:00,81.35,81.35,81.33,81.33,27200000.0
2009-12-08 06:13:00,81.325,81.335,81.32,81.32,116100000.0
2009-12-08 06:14:00,81.31,81.355,81.31,81.35,124000000.0
2009-12-08 06:15:00,81.35,81.35,81.33,81.33,66400000.0
2009-12-08 06:16:00,81.335,81.335,81.32,81.32,30399999.0
2009-12-08 06:17:00,81.32,81.345,81.315,81.32,283200000.0
2009-12-08 06:18:00,81.325,81.325,81.3,81.305,240800000.0
2009-12-08 06:19:00,81.3,81.315,81.295,81.3,136200000.0
2009-12-08 06:20:00,81.295,81.305,81.29,81.3,27200000.0
2009-12-08 06:21:00,81.295,81.295,81.275,81.275,83200000.0
2009-12-08 06:22:00,81.28,81.29,81.28,81.29,107600000.0
2009-12-08 06:23:00,81.295,81.3,81.29,81.29,24000000.0
2009-12-08 06:24:00,81.295,81.305,81.295,81.305,19200000.0
2009-12-08 06:25:00,81.305,81.305,81.305,81.305,14400000.0
2009-12-08 06:26:00,81.31,81.31,81.31,81.31,4800000.0
2009-12-08 06:27:00,81.305,81.31,81.305,81.31,7200000.0
2009-12-08 06:28:00,81.315,81.33,81.315,81.33,48000000.0
2009-12-08 06:29:00,81.325,81.34,81.325,81.34,70400000.0
2009-12-08 06:30:00,81.345,81.365,81.345,81.345,98400000.0
2009-12-08 06:31:00,81.345,81.355,81.315,81.315,162400000.0
2009-12-08 06:32:00,81.31,81.31,81.27,81.275,213599999.0
2009-12-08 06:33:00,81.275,81.285,81.26,81.26,220900000.0
2009-12-08 06:34:00,81.265,81.29,81.26,81.275,137600000.0
2009-12-08 06:35:00,81.275,81.285,81.26,81.26,84000000.0
2009-12-08 06:36:00,81.26,81.28,81.255,81.27,72100000.0
2009-12-08 06:37:00,81.265,81.28,81.25,81.275,136800000.0
2009-12-08 06:38:00,81.275,81.28,81.265,81.275,42400000.0
2009-12-08 06:39:00,81.275,81.28,81.27,81.28,59200000.0
2009-12-08 06:40:00,81.275,81.29,81.275,81.285,26400000.0
2009-12-08 06:41:00,81.29,81.29,81.265,81.265,38400000.0
2009-12-08 06:42:00,81.26,81.28,81.255,81.28,149800000.0
2009-12-08 06:43:00,81.27,81.28,81.265,81.265,132000000.0
2009-12-08 06:44:00,81.265,81.27,81.24,81.245,357400000.0
2009-12-08 06:45:00,81.245,81.27,81.24,81.255,113800000.0
2009-12-08 06:46:00,81.26,81.26,81.255,81.26,23200000.0
2009-12-08 06:47:00,81.26,81.26,81.255,81.255,20000000.0
2009-12-08 06:48:00,81.26,81.275,81.235,81.245,115200000.0
2009-12-08 06:49:00,81.24,81.255,81.21,81.225,381000000.0
2009-12-08 06:50:00,81.22,81.23,81.2,81.21,289600000.0
2009-12-08 06:51:00,81.21,81.225,81.2,81.21,302600000.0
2009-12-08 06:52:00,81.215,81.225,81.2,81.215,297000000.0
2009-12-08 06:53:00,81.215,81.23,81.205,81.215,133800000.0
2009-12-08 06:54:00,81.215,81.22,81.19,81.195,104800000.0
2009-12-08 06:55:00,81.195,81.205,81.185,81.19,60800000.0
2009-12-08 06:56:00,81.19,81.215,81.18,81.195,147300000.0
2009-12-08 06:57:00,81.195,81.205,81.175,81.175,231400000.0
2009-12-08 06:58:00,81.175,81.18,81.15,81.155,269600000.0
2009-12-08 06:59:00,81.155,81.16,81.15,81.155,151200000.0
2009-12-08 07:00:00,81.15,81.16,81.15,81.155,100000000.0
2009-12-08 07:01:00,81.16,81.17,81.16,81.17,33600000.0
2009-12-08 07:02:00,81.165,81.175,81.165,81.175,12800000.0
2009-12-08 07:03:00,81.17,81.19,81.17,81.185,150000000.0
2009-12-08 07:04:00,81.19,81.19,81.175,81.18,60800000.0
2009-12-08 07:05:00,81.175,81.21,81.175,81.19,132000000.0
2009-12-08 07:06:00,81.195,81.2,81.19,81.195,97600000.0
2009-12-08 07:07:00,81.195,81.205,81.195,81.195,42400000.0
2009-12-08 07:08:00,81.19,81.2,81.19,81.2,62000000.0
2009-12-08 07:09:00,81.2,81.2,81.17,81.17,57600000.0
2009-12-08 07:10:00,81.175,81.18,81.135,81.145,224800000.0
2009-12-08 07:11:00,81.14,81.145,81.11,81.135,349199999.0
2009-12-08 07:12:00,81.14,81.155,81.135,81.145,175199999.0
2009-12-08 07:13:00,81.155,81.17,81.15,81.155,393200000.0
2009-12-08 07:14:00,81.155,81.16,81.145,81.15,312700000.0
2009-12-08 07:15:00,81.15,81.175,81.15,81.175,219300000.0
2009-12-08 07:16:00,81.17,81.17,81.135,81.135,195200000.0
2009-12-08 07:17:00,81.15,81.155,81.12,81.135,184800000.0
2009-12-08 07:18:00,81.135,81.135,81.1,81.1,260000000.0
2009-12-08 07:19:00,81.1,81.135,81.1,81.125,51600000.0
2009-12-08 07:20:00,81.12,81.12,81.115,81.115,9600000.0
2009-12-08 07:21:00,81.125,81.125,81.065,81.08,160800000.0
2009-12-08 07:22:00,81.085,81.1,81.05,81.05,217600000.0
2009-12-08 07:23:00,81.05,81.06,81.045,81.06,82400000.0
2009-12-08 07:24:00,81.06,81.075,81.055,81.055,180100000.0
2009-12-08 07:25:00,81.065,81.065,81.015,81.025,322400000.0
2009-12-08 07:26:00,81.03,81.05,81.03,81.05,377200001.0
2009-12-08 07:27:00,81.05,81.05,81.045,81.05,58400000.0
2009-12-08 07:28:00,81.05,81.08,81.05,81.075,178400000.0
2009-12-08 07:29:00,81.075,81.085,81.075,81.075,48800000.0
2009-12-08 07:30:00,81.08,81.08,81.055,81.055,116000000.0
2009-12-08 07:31:00,81.055,81.06,81.04,81.045,153600000.0
2009-12-08 07:32:00,81.065,81.075,81.055,81.075,266400000.0
2009-12-08 07:33:00,81.075,81.075,81.075,81.075,19200000.0
2009-12-08 07:34:00,81.075,81.08,81.01,81.015,701699998.0
2009-12-08 07:35:00,81.02,81.045,81.015,81.04,264999999.0
2009-12-08 07:36:00,81.04,81.055,81.035,81.045,325799998.0
2009-12-08 07:37:00,81.045,81.05,81.02,81.02,293000000.0
2009-12-08 07:38:00,81.02,81.04,81.02,81.035,206600000.0
2009-12-08 07:39:00,81.04,81.055,81.04,81.055,196399999.0
2009-12-08 07:40:00,81.045,81.05,81.04,81.04,60000000.0
2009-12-08 07:41:00,81.05,81.05,81.04,81.045,36800000.0
2009-12-08 07:42:00,81.045,81.05,81.02,81.03,126400000.0
2009-12-08 07:43:00,81.03,81.04,81.02,81.025,249600000.0
2009-12-08 07:44:00,81.025,81.03,80.99,81.0,199200000.0
2009-12-08 07:45:00,80.995,81.02,80.99,81.005,149800000.0
2009-12-08 07:46:00,81.015,81.035,81.005,81.02,149600000.0
2009-12-08 07:47:00,81.02,81.06,81.02,81.06,120800000.0
2009-12-08 07:48:00,81.06,81.075,81.045,81.055,142399999.0
2009-12-08 07:49:00,81.05,81.07,81.045,81.06,198400000.0
2009-12-08 07:50:00,81.055,81.08,81.045,81.06,189200000.0
2009-12-08 07:51:00,81.055,81.09,81.05,81.09,454400000.0
2009-12-08 07:52:00,81.09,81.125,81.085,81.115,291400000.0
2009-12-08 07:53:00,81.12,81.155,81.115,81.135,449000000.0
2009-12-08 07:54:00,81.135,81.185,81.12,81.185,273400000.0
2009-12-08 07:55:00,81.185,81.195,81.165,81.18,223400000.0
2009-12-08 07:56:00,81.18,81.19,81.165,81.19,286400000.0
2009-12-08 07:57:00,81.19,81.22,81.19,81.21,614800000.0
2009-12-08 07:58:00,81.21,81.235,81.21,81.22,190800000.0
2009-12-08 07:59:00,81.22,81.23,81.185,81.185,204000000.0
2009-12-08 08:00:00,81.18,81.18,81.14,81.15,537599998.0
2009-12-08 08:01:00,81.15,81.155,81.135,81.155,126400000.0
2009-12-08 08:02:00,81.16,81.175,81.145,81.155,236000000.0
2009-12-08 08:03:00,81.155,81.175,81.145,81.175,221600000.0
2009-12-08 08:04:00,81.18,81.19,81.165,81.19,153600000.0
2009-12-08 08:05:00,81.18,81.24,81.175,81.23,246400000.0
2009-12-08 08:06:00,81.225,81.24,81.225,81.24,185600000.0
2009-12-08 08:07:00,81.245,81.28,81.245,81.265,300000000.0
2009-12-08 08:08:00,81.275,81.28,81.26,81.265,270400000.0
2009-12-08 08:09:00,81.265,81.275,81.235,81.24,277600000.0
2009-12-08 08:10:00,81.24,81.265,81.235,81.235,256800000.0
2009-12-08 08:11:00,81.235,81.25,81.22,81.225,216800000.0
2009-12-08 08:12:00,81.215,81.255,81.215,81.23,345200000.0
2009-12-08 08:13:00,81.23,81.28,81.23,81.26,264400000.0
2009-12-08 08:14:00,81.26,81.265,81.235,81.245,243300000.0
2009-12-08 08:15:00,81.245,81.265,81.245,81.26,340699999.0
2009-12-08 08:16:00,81.26,81.265,81.245,81.245,240800000.0
2009-12-08 08:17:00,81.24,81.245,81.195,81.21,423600000.0
2009-12-08 08:18:00,81.215,81.23,81.21,81.22,306800000.0
2009-12-08 08:19:00,81.215,81.22,81.145,81.185,461200000.0
2009-12-08 08:20:00,81.185,81.2,81.155,81.165,368400000.0
2009-12-08 08:21:00,81.165,81.17,81.145,81.17,178400000.0
2009-12-08 08:22:00,81.165,81.235,81.165,81.22,340800000.0
2009-12-08 08:23:00,81.22,81.25,81.22,81.23,371700000.0
2009-12-08 08:24:00,81.23,81.23,81.195,81.215,312000000.0
2009-12-08 08:25:00,81.215,81.225,81.215,81.225,164000000.0
2009-12-08 08:26:00,81.225,81.23,81.22,81.225,73800000.0
2009-12-08 08:27:00,81.225,81.23,81.215,81.23,127600000.0
2009-12-08 08:28:00,81.23,81.23,81.175,81.175,407900001.0
2009-12-08 08:29:00,81.175,81.195,81.17,81.185,418399999.0
2009-12-08 08:30:00,81.185,81.205,81.185,81.195,358300001.0
2009-12-08 08:31:00,81.195,81.205,81.16,81.16,361600000.0
2009-12-08 08:32:00,81.165,81.17,81.145,81.155,302000000.0
2009-12-08 08:33:00,81.155,81.21,81.155,81.21,319699999.0
2009-12-08 08:34:00,81.2,81.2,81.15,81.16,293900000.0
2009-12-08 08:35:00,81.16,81.175,81.145,81.15,325000000.0
2009-12-08 08:36:00,81.155,81.155,81.14,81.155,173700000.0
2009-12-08 08:37:00,81.155,81.19,81.155,81.17,159200000.0
2009-12-08 08:38:00,81.175,81.2,81.17,81.19,246000001.0
2009-12-08 08:39:00,81.19,81.22,81.19,81.205,294100001.0
2009-12-08 08:40:00,81.195,81.205,81.18,81.2,315700000.0
2009-12-08 08:41:00,81.195,81.215,81.19,81.21,180300000.0
2009-12-08 08:42:00,81.21,81.24,81.21,81.24,188799999.0
2009-12-08 08:43:00,81.24,81.28,81.24,81.28,240900000.0
2009-12-08 08:44:00,81.285,81.285,81.265,81.27,271300000.0
2009-12-08 08:45:00,81.27,81.28,81.24,81.265,307000000.0
2009-12-08 08:46:00,81.265,81.285,81.235,81.285,253600000.0
2009-12-08 08:47:00,81.285,81.3,81.245,81.245,330100000.0
2009-12-08 08:48:00,81.245,81.27,81.245,81.245,242400000.0
2009-12-08 08:49:00,81.245,81.26,81.235,81.235,247200000.0
2009-12-08 08:50:00,81.24,81.26,81.22,81.225,521200000.0
2009-12-08 08:51:00,81.225,81.26,81.22,81.24,446700000.0
2009-12-08 08:52:00,81.245,81.25,81.235,81.235,74500000.0
2009-12-08 08:53:00,81.235,81.245,81.235,81.235,62400000.0
2009-12-08 08:54:00,81.23,81.23,81.215,81.215,171400000.0
2009-12-08 08:55:00,81.215,81.235,81.215,81.225,268800000.0
2009-12-08 08:56:00,81.225,81.235,81.225,81.23,56000000.0
2009-12-08 08:57:00,81.23,81.25,81.23,81.245,73000000.0
2009-12-08 08:58:00,81.24,81.255,81.24,81.24,175400000.0
2009-12-08 08:59:00,81.24,81.24,81.19,81.205,559800000.0
2009-12-08 09:00:00,81.2,81.2,81.155,81.155,374500000.0
2009-12-08 09:01:00,81.16,81.165,81.095,81.115,531500000.0
2009-12-08 09:02:00,81.115,81.13,81.115,81.13,188300000.0
2009-12-08 09:03:00,81.13,81.195,81.13,81.19,374999999.0
2009-12-08 09:04:00,81.19,81.19,81.145,81.15,246800000.0
2009-12-08 09:05:00,81.145,81.17,81.135,81.16,223300000.0
2009-12-08 09:06:00,81.16,81.17,81.135,81.135,475400001.0
2009-12-08 09:07:00,81.13,81.155,81.13,81.155,136800000.0
2009-12-08 09:08:00,81.155,81.16,81.14,81.16,166700000.0
2009-12-08 09:09:00,81.165,81.175,81.16,81.16,119200000.0
2009-12-08 09:10:00,81.155,81.185,81.145,81.155,444200000.0
2009-12-08 09:11:00,81.155,81.16,81.12,81.13,322400000.0
2009-12-08 09:12:00,81.13,81.145,81.12,81.12,315800000.0
2009-12-08 09:13:00,81.13,81.14,81.095,81.12,375300000.0
2009-12-08 09:14:00,81.115,81.18,81.11,81.18,205200000.0
2009-12-08 09:15:00,81.175,81.18,81.115,81.125,301199999.0
2009-12-08 09:16:00,81.125,81.13,81.085,81.12,341500000.0
2009-12-08 09:17:00,81.12,81.14,81.085,81.09,448700000.0
2009-12-08 09:18:00,81.095,81.125,81.085,81.105,258700000.0
2009-12-08 09:19:00,81.105,81.105,81.06,81.075,344800000.0
2009-12-08 09:20:00,81.08,81.085,81.0,81.01,200200000.0
2009-12-08 09:21:00,81.02,81.07,81.02,81.07,352100000.0
2009-12-08 09:22:00,81.065,81.095,81.06,81.09,166100000.0
2009-12-08 09:23:00,81.085,81.09,81.06,81.09,601999995.0
2009-12-08 09:24:00,81.085,81.09,81.05,81.065,460000002.0
2009-12-08 09:25:00,81.075,81.095,81.05,81.08,253400000.0
2009-12-08 09:26:00,81.085,81.09,81.06,81.065,303600000.0
2009-12-08 09:27:00,81.06,81.08,81.045,81.075,301600000.0
2009-12-08 09:28:00,81.085,81.1,81.075,81.075,111600000.0
2009-12-08 09:29:00,81.065,81.125,81.065,81.125,156900000.0
2009-12-08 09:30:00,81.125,81.135,81.115,81.135,220300000.0
2009-12-08 09:31:00,81.14,81.16,81.135,81.15,116100000.0
2009-12-08 09:32:00,81.15,81.175,81.14,81.14,350800000.0
2009-12-08 09:33:00,81.14,81.15,81.115,81.145,200000000.0
2009-12-08 09:34:00,81.14,81.15,81.095,81.15,267800000.0
2009-12-08 09:35:00,81.15,81.155,81.125,81.145,295400000.0
2009-12-08 09:36:00,81.145,81.145,81.085,81.11,477000000.0
2009-12-08 09:37:00,81.11,81.12,81.1,81.11,62500000.0
2009-12-08 09:38:00,81.11,81.11,81.07,81.08,310000000.0
2009-12-08 09:39:00,81.08,81.09,81.05,81.05,233400000.0
2009-12-08 09:40:00,81.055,81.075,81.055,81.07,153200000.0
2009-12-08 09:41:00,81.07,81.07,81.03,81.04,342300000.0
2009-12-08 09:42:00,81.04,81.04,81.025,81.035,206400000.0
2009-12-08 09:43:00,81.035,81.06,81.03,81.06,168100000.0
2009-12-08 09:44:00,81.06,81.065,81.035,81.05,187199999.0
2009-12-08 09:45:00,81.045,81.055,81.0,81.0,401700000.0
2009-12-08 09:46:00,81.0,81.0,80.975,80.995,373000000.0
2009-12-08 09:47:00,80.995,81.01,80.98,80.98,256700000.0
2009-12-08 09:48:00,80.98,80.995,80.965,80.985,307700000.0
2009-12-08 09:49:00,80.985,80.995,80.965,80.97,151300000.0
2009-12-08 09:50:00,80.965,80.98,80.955,80.955,158600000.0
2009-12-08 09:51:00,80.955,80.995,80.945,80.985,333499999.0
2009-12-08 09:52:00,80.985,80.99,80.905,80.905,308400000.0
2009-12-08 09:53:00,80.905,80.955,80.905,80.945,348900000.0
2009-12-08 09:54:00,80.945,80.995,80.945,80.975,264200000.0
2009-12-08 09:55:00,80.965,80.975,80.915,80.945,249699999.0
2009-12-08 09:56:00,80.945,80.96,80.905,80.915,232500000.0
2009-12-08 09:57:00,80.915,80.945,80.9,80.945,269800000.0
2009-12-08 09:58:00,80.945,80.945,80.925,80.935,387000001.0
2009-12-08 09:59:00,80.94,80.95,80.92,80.935,625900001.0
2009-12-08 10:00:00,80.935,80.94,80.91,80.925,646499998.0
2009-12-08 10:01:00,80.925,80.925,80.805,80.825,821399998.0
2009-12-08 10:02:00,80.82,80.865,80.805,80.865,384300000.0
2009-12-08 10:03:00,80.865,80.88,80.83,80.855,456600000.0
2009-12-08 10:04:00,80.855,80.88,80.84,80.875,336700000.0
2009-12-08 10:05:00,80.875,80.915,80.855,80.915,449800001.0
2009-12-08 10:06:00,80.915,80.92,80.895,80.92,396900000.0
2009-12-08 10:07:00,80.92,80.95,80.905,80.91,463700000.0
2009-12-08 10:08:00,80.91,80.93,80.89,80.93,354000000.0
2009-12-08 10:09:00,80.93,80.995,80.92,80.995,416800000.0
2009-12-08 10:10:00,80.995,81.035,80.995,81.035,346800004.0
2009-12-08 10:11:00,81.035,81.065,81.025,81.025,393400001.0
2009-12-08 10:12:00,81.025,81.045,81.025,81.025,177400000.0
2009-12-08 10:13:00,81.025,81.03,80.985,81.03,402000001.0
2009-12-08 10:14:00,81.025,81.045,81.01,81.045,231100000.0
2009-12-08 10:15:00,81.045,81.12,81.045,81.105,289900000.0
2009-12-08 10:16:00,81.105,81.115,81.09,81.105,250100000.0
2009-12-08 10:17:00,81.11,81.12,81.1,81.115,280600000.0
2009-12-08 10:18:00,81.115,81.135,81.095,81.095,287000000.0
2009-12-08 10:19:00,81.095,81.105,81.065,81.065,407399998.0
2009-12-08 10:20:00,81.065,81.09,81.065,81.075,411699999.0
2009-12-08 10:21:00,81.075,81.1,81.05,81.09,292900000.0
2009-12-08 10:22:00,81.09,81.11,81.08,81.105,315700000.0
2009-12-08 10:23:00,81.095,81.12,81.095,81.11,225100000.0
2009-12-08 10:24:00,81.115,81.12,81.075,81.09,325000001.0
2009-12-08 10:25:00,81.085,81.09,81.065,81.085,388199999.0
2009-12-08 10:26:00,81.085,81.105,81.085,81.095,357399999.0
2009-12-08 10:27:00,81.1,81.115,81.095,81.105,417900003.0
2009-12-08 10:28:00,81.105,81.115,81.09,81.115,476800000.0
2009-12-08 10:29:00,81.11,81.145,81.085,81.13,401800001.0
2009-12-08 10:30:00,81.135,81.165,81.13,81.15,608400000.0
2009-12-08 10:31:00,81.155,81.165,81.145,81.15,432000001.0
2009-12-08 10:32:00,81.15,81.15,81.125,81.125,327900002.0
2009-12-08 10:33:00,81.13,81.135,81.095,81.095,428700001.0
2009-12-08 10:34:00,81.1,81.105,81.095,81.105,128200000.0
2009-12-08 10:35:00,81.11,81.15,81.105,81.15,313900000.0
2009-12-08 10:36:00,81.15,81.2,81.15,81.185,565600000.0
2009-12-08 10:37:00,81.185,81.22,81.18,81.22,556700001.0
2009-12-08 10:38:00,81.22,81.225,81.195,81.21,366800000.0
2009-12-08 10:39:00,81.21,81.225,81.17,81.185,413200000.0
2009-12-08 10:40:00,81.175,81.21,81.17,81.205,388600000.0
2009-12-08 10:41:00,81.205,81.205,81.18,81.18,448000000.0
2009-12-08 10:42:00,81.185,81.235,81.175,81.225,556000001.0
2009-12-08 10:43:00,81.225,81.255,81.22,81.245,285200000.0
2009-12-08 10:44:00,81.24,81.24,81.22,81.23,262100000.0
2009-12-08 10:45:00,81.23,81.23,81.21,81.23,489400000.0
2009-12-08 10:46:00,81.225,81.235,81.21,81.21,167300000.0
2009-12-08 10:47:00,81.205,81.22,81.205,81.215,137800000.0
2009-12-08 10:48:00,81.215,81.215,81.175,81.195,232800000.0
2009-12-08 10:49:00,81.195,81.22,81.195,81.205,308400000.0
2009-12-08 10:50:00,81.21,81.26,81.205,81.255,246200000.0
2009-12-08 10:51:00,81.255,81.265,81.225,81.225,213999998.0
2009-12-08 10:52:00,81.22,81.235,81.2,81.225,388700001.0
2009-12-08 10:53:00,81.225,81.23,81.185,81.185,191400000.0
2009-12-08 10:54:00,81.19,81.195,81.165,81.165,163200000.0
2009-12-08 10:55:00,81.165,81.17,81.14,81.15,188800000.0
2009-12-08 10:56:00,81.15,81.17,81.145,81.17,221100000.0
2009-12-08 10:57:00,81.18,81.195,81.175,81.19,193800000.0
2009-12-08 10:58:00,81.19,81.205,81.165,81.2,140900000.0
2009-12-08 10:59:00,81.195,81.23,81.185,81.23,236699999.0
2009-12-08 11:00:00,81.23,81.245,81.205,81.235,370800000.0
2009-12-08 11:01:00,81.235,81.235,81.195,81.195,254200001.0
2009-12-08 11:02:00,81.2,81.23,81.185,81.185,161800000.0
2009-12-08 11:03:00,81.175,81.185,81.105,81.115,456100000.0
2009-12-08 11:04:00,81.12,81.125,81.085,81.1,354700000.0
2009-12-08 11:05:00,81.1,81.125,81.095,81.11,425100002.0
2009-12-08 11:06:00,81.11,81.13,81.105,81.125,238400002.0
2009-12-08 11:07:00,81.135,81.19,81.135,81.145,251900000.0
2009-12-08 11:08:00,81.145,81.2,81.145,81.195,281900001.0
2009-12-08 11:09:00,81.2,81.22,81.195,81.215,271000000.0
2009-12-08 11:10:00,81.215,81.215,81.195,81.195,248800001.0
2009-12-08 11:11:00,81.19,81.19,81.115,81.125,438699999.0
2009-12-08 11:12:00,81.125,81.125,81.095,81.105,628000000.0
2009-12-08 11:13:00,81.105,81.105,81.085,81.095,406500000.0
2009-12-08 11:14:00,81.095,81.115,81.095,81.115,328300000.0
2009-12-08 11:15:00,81.115,81.125,81.115,81.125,66400000.0
2009-12-08 11:16:00,81.125,81.175,81.125,81.175,232999997.0
2009-12-08 11:17:00,81.175,81.185,81.145,81.145,297400000.0
2009-12-08 11:18:00,81.145,81.155,81.13,81.15,266200000.0
2009-12-08 11:19:00,81.15,81.185,81.15,81.175,483600001.0
2009-12-08 11:20:00,81.175,81.225,81.145,81.15,413800000.0
2009-12-08 11:21:00,81.15,81.15,81.08,81.09,304000000.0
2009-12-08 11:22:00,81.095,81.125,81.085,81.125,333900000.0
2009-12-08 11:23:00,81.125,81.135,81.1,81.135,263500000.0
2009-12-08 11:24:00,81.14,81.155,81.105,81.105,278400000.0
2009-12-08 11:25:00,81.105,81.105,81.09,81.09,367000000.0
2009-12-08 11:26:00,81.09,81.105,81.09,81.1,345000000.0
2009-12-08 11:27:00,81.1,81.1,81.05,81.055,384800000.0
2009-12-08 11:28:00,81.05,81.05,81.025,81.025,379000000.0
2009-12-08 11:29:00,81.025,81.025,80.995,80.995,259500000.0
2009-12-08 11:30:00,80.99,81.03,80.935,81.025,294100000.0
2009-12-08 11:31:00,81.02,81.095,81.02,81.055,179200000.0
2009-12-08 11:32:00,81.06,81.085,81.05,81.08,161900000.0
2009-12-08 11:33:00,81.08,81.105,81.07,81.105,222100000.0
2009-12-08 11:34:00,81.105,81.14,81.105,81.135,218100002.0
2009-12-08 11:35:00,81.135,81.17,81.135,81.155,430000001.0
2009-12-08 11:36:00,81.15,81.15,81.115,81.13,304300000.0
2009-12-08 11:37:00,81.13,81.13,81.1,81.12,341300001.0
2009-12-08 11:38:00,81.12,81.125,81.11,81.115,207500001.0
2009-12-08 11:39:00,81.115,81.16,81.115,81.15,722700004.0
2009-12-08 11:40:00,81.15,81.18,81.14,81.175,501400001.0
2009-12-08 11:41:00,81.175,81.18,81.165,81.165,189600000.0
2009-12-08 11:42:00,81.165,81.18,81.16,81.18,139800000.0
2009-12-08 11:43:00,81.18,81.195,81.155,81.185,383100000.0
2009-12-08 11:44:00,81.175,81.195,81.17,81.17,211800000.0
2009-12-08 11:45:00,81.165,81.165,81.135,81.155,435299998.0
2009-12-08 11:46:00,81.15,81.17,81.15,81.17,114600000.0
2009-12-08 11:47:00,81.165,81.17,81.155,81.165,149700000.0
2009-12-08 11:48:00,81.16,81.175,81.155,81.17,243499999.0
2009-12-08 11:49:00,81.17,81.19,81.165,81.18,211800000.0
2009-12-08 11:50:00,81.175,81.185,81.165,81.165,357400001.0
2009-12-08 11:51:00,81.165,81.185,81.16,81.185,444900000.0
2009-12-08 11:52:00,81.185,81.185,81.165,81.165,160900000.0
2009-12-08 11:53:00,81.165,81.18,81.16,81.165,204800000.0
2009-12-08 11:54:00,81.165,81.18,81.16,81.175,351500000.0
2009-12-08 11:55:00,81.17,81.185,81.165,81.17,223200000.0
2009-12-08 11:56:00,81.17,81.17,81.155,81.16,205199998.0
2009-12-08 11:57:00,81.155,81.16,81.14,81.14,227500000.0
2009-12-08 11:58:00,81.145,81.175,81.145,81.17,282900002.0
2009-12-08 11:59:00,81.165,81.18,81.14,81.15,361400000.0
2009-12-08 12:00:00,81.15,81.22,81.15,81.2,377300000.0
2009-12-08 12:01:00,81.2,81.205,81.175,81.185,235600000.0
2009-12-08 12:02:00,81.18,81.205,81.12,81.145,664900001.0
2009-12-08 12:03:00,81.15,81.16,81.125,81.145,305600000.0
2009-12-08 12:04:00,81.145,81.16,81.135,81.16,247700000.0
2009-12-08 12:05:00,81.16,81.165,81.135,81.145,291400000.0
2009-12-08 12:06:00,81.145,81.17,81.145,81.155,144100000.0
2009-12-08 12:07:00,81.16,81.16,81.125,81.13,284200002.0
2009-12-08 12:08:00,81.13,81.14,81.095,81.095,428000000.0
2009-12-08 12:09:00,81.095,81.095,81.065,81.07,463600000.0
2009-12-08 12:10:00,81.075,81.075,81.055,81.055,345100000.0
2009-12-08 12:11:00,81.065,81.095,81.055,81.09,247400000.0
2009-12-08 12:12:00,81.09,81.095,81.075,81.095,205700000.0
2009-12-08 12:13:00,81.095,81.105,81.06,81.08,281200001.0
2009-12-08 12:14:00,81.07,81.09,80.985,81.005,611400000.0
2009-12-08 12:15:00,81.005,81.035,80.995,81.015,360400000.0
2009-12-08 12:16:00,81.015,81.015,80.995,81.005,365000000.0
2009-12-08 12:17:00,81.005,81.04,81.005,81.035,445300002.0
2009-12-08 12:18:00,81.035,81.045,81.025,81.045,417900000.0
2009-12-08 12:19:00,81.045,81.08,81.045,81.07,533100000.0
2009-12-08 12:20:00,81.065,81.065,81.025,81.03,398500000.0
2009-12-08 12:21:00,81.03,81.035,80.95,80.97,438700000.0
2009-12-08 12:22:00,80.97,81.01,80.97,80.99,428900000.0
2009-12-08 12:23:00,80.99,81.04,80.985,80.995,383900000.0
2009-12-08 12:24:00,80.995,81.005,80.965,80.965,562100000.0
2009-12-08 12:25:00,80.965,80.975,80.94,80.97,438800000.0
2009-12-08 12:26:00,80.975,81.0,80.97,80.98,255800000.0
2009-12-08 12:27:00,80.97,80.98,80.96,80.965,279400000.0
2009-12-08 12:28:00,80.965,80.98,80.965,80.98,253900000.0
2009-12-08 12:29:00,80.98,80.99,80.965,80.975,364600000.0
2009-12-08 12:30:00,80.975,80.99,80.965,80.985,270000000.0
2009-12-08 12:31:00,80.985,80.985,80.945,80.945,364200000.0
2009-12-08 12:32:00,80.95,80.955,80.945,80.955,395800000.0
2009-12-08 12:33:00,80.96,81.0,80.96,80.995,246000000.0
2009-12-08 12:34:00,81.0,81.035,81.0,81.025,309800000.0
2009-12-08 12:35:00,81.025,81.035,81.01,81.025,337499999.0
2009-12-08 12:36:00,81.02,81.02,80.96,80.965,460700000.0
2009-12-08 12:37:00,80.965,81.0,80.965,81.0,344100000.0
2009-12-08 12:38:00,81.005,81.005,80.995,80.995,238100000.0
2009-12-08 12:39:00,81.0,81.005,80.98,80.985,251600000.0
2009-12-08 12:40:00,80.985,80.985,80.955,80.97,398100000.0
2009-12-08 12:41:00,80.98,80.985,80.96,80.985,573000000.0
2009-12-08 12:42:00,80.985,80.995,80.985,80.99,144300000.0
2009-12-08 12:43:00,80.985,80.985,80.97,80.985,127500000.0
2009-12-08 12:44:00,80.985,81.02,80.985,81.015,201500000.0
2009-12-08 12:45:00,81.015,81.03,81.005,81.005,212900000.0
2009-12-08 12:46:00,81.01,81.015,81.0,81.005,192900000.0
2009-12-08 12:47:00,81.005,81.01,80.995,81.005,239600001.0
2009-12-08 12:48:00,81.005,81.025,81.005,81.025,98800000.0
2009-12-08 12:49:00,81.025,81.045,81.005,81.005,335200000.0
2009-12-08 12:50:00,81.005,81.005,80.98,80.99,208900000.0
2009-12-08 12:51:00,80.99,81.005,80.99,81.005,136000000.0
2009-12-08 12:52:00,81.005,81.005,80.965,80.965,433000000.0
2009-12-08 12:53:00,80.965,80.985,80.965,80.965,478300000.0
2009-12-08 12:54:00,80.97,80.985,80.965,80.975,329200000.0
2009-12-08 12:55:00,80.975,80.985,80.975,80.985,287600000.0
2009-12-08 12:56:00,80.975,80.975,80.925,80.93,266500000.0
2009-12-08 12:57:00,80.925,80.975,80.925,80.945,254800000.0
2009-12-08 12:58:00,80.94,80.955,80.94,80.945,122800000.0
2009-12-08 12:59:00,80.945,80.97,80.945,80.965,253400000.0
2009-12-08 13:00:00,80.965,80.965,80.915,80.935,441299999.0
2009-12-08 13:01:00,80.935,80.945,80.915,80.925,130500000.0
2009-12-08 13:02:00,80.915,80.945,80.895,80.945,429700000.0
2009-12-08 13:03:00,80.945,80.945,80.92,80.92,393599999.0
2009-12-08 13:04:00,80.92,80.92,80.895,80.895,452599999.0
2009-12-08 13:05:00,80.895,80.92,80.885,80.885,531600000.0
2009-12-08 13:06:00,80.885,80.89,80.865,80.88,755300001.0
2009-12-08 13:07:00,80.875,80.9,80.865,80.885,308000000.0
2009-12-08 13:08:00,80.9,80.925,80.9,80.905,273600000.0
2009-12-08 13:09:00,80.905,80.945,80.9,80.935,209000000.0
2009-12-08 13:10:00,80.925,80.945,80.925,80.935,392600000.0
2009-12-08 13:11:00,80.925,80.93,80.87,80.875,364400000.0
2009-12-08 13:12:00,80.875,80.875,80.835,80.86,393700001.0
2009-12-08 13:13:00,80.855,80.9,80.845,80.875,334900000.0
2009-12-08 13:14:00,80.875,80.885,80.855,80.855,483199999.0
2009-12-08 13:15:00,80.855,80.855,80.83,80.835,527799994.0
2009-12-08 13:16:00,80.835,80.855,80.835,80.84,121200000.0
2009-12-08 13:17:00,80.85,80.865,80.815,80.82,334000001.0
2009-12-08 13:18:00,80.815,80.815,80.77,80.795,396700000.0
2009-12-08 13:19:00,80.79,80.805,80.775,80.795,218700000.0
2009-12-08 13:20:00,80.79,80.795,80.77,80.775,306000001.0
2009-12-08 13:21:00,80.78,80.785,80.75,80.755,469500000.0
2009-12-08 13:22:00,80.755,80.825,80.75,80.815,488799999.0
2009-12-08 13:23:00,80.81,80.82,80.8,80.805,426400000.0
2009-12-08 13:24:00,80.805,80.83,80.805,80.81,332000000.0
2009-12-08 13:25:00,80.815,80.82,80.77,80.77,479400002.0
2009-12-08 13:26:00,80.775,80.795,80.765,80.785,394999999.0
2009-12-08 13:27:00,80.78,80.78,80.74,80.755,279500000.0
2009-12-08 13:28:00,80.755,80.77,80.75,80.77,276100001.0
2009-12-08 13:29:00,80.77,80.77,80.745,80.745,281500000.0
2009-12-08 13:30:00,80.745,80.745,80.665,80.665,647200000.0
2009-12-08 13:31:00,80.665,80.675,80.645,80.665,664500000.0
2009-12-08 13:32:00,80.665,80.705,80.655,80.685,534299998.0
2009-12-08 13:33:00,80.695,80.695,80.65,80.65,182900000.0
2009-12-08 13:34:00,80.65,80.7,80.645,80.69,530800000.0
2009-12-08 13:35:00,80.695,80.71,80.655,80.655,456999999.0
2009-12-08 13:36:00,80.655,80.68,80.65,80.655,304000000.0
2009-12-08 13:37:00,80.655,80.66,80.62,80.655,422200000.0
2009-12-08 13:38:00,80.655,80.665,80.615,80.625,284500001.0
2009-12-08 13:39:00,80.625,80.66,80.605,80.66,368700001.0
2009-12-08 13:40:00,80.66,80.665,80.61,80.625,433100000.0
2009-12-08 13:41:00,80.625,80.65,80.615,80.64,329000000.0
2009-12-08 13:42:00,80.64,80.725,80.635,80.705,362300000.0
2009-12-08 13:43:00,80.71,80.73,80.7,80.725,254200000.0
2009-12-08 13:44:00,80.725,80.745,80.705,80.745,190600000.0
2009-12-08 13:45:00,80.745,80.775,80.735,80.745,430499999.0
2009-12-08 13:46:00,80.75,80.78,80.73,80.765,388000000.0
2009-12-08 13:47:00,80.765,80.8,80.755,80.775,434399999.0
2009-12-08 13:48:00,80.775,80.785,80.735,80.745,457400000.0
2009-12-08 13:49:00,80.74,80.785,80.74,80.785,566300000.0
2009-12-08 13:50:00,80.785,80.785,80.74,80.75,390500000.0
2009-12-08 13:51:00,80.75,80.795,80.75,80.78,335700000.0
2009-12-08 13:52:00,80.78,80.815,80.765,80.805,378700000.0
2009-12-08 13:53:00,80.81,80.85,80.795,80.8,334300000.0
2009-12-08 13:54:00,80.795,80.835,80.79,80.8,470000000.0
2009-12-08 13:55:00,80.8,80.825,80.8,80.825,308700001.0
2009-12-08 13:56:00,80.835,80.845,80.765,80.775,689200000.0
2009-12-08 13:57:00,80.77,80.84,80.745,80.825,494100000.0
2009-12-08 13:58:00,80.815,80.825,80.785,80.785,434700000.0
2009-12-08 13:59:00,80.785,80.79,80.715,80.72,403900001.0
2009-12-08 14:00:00,80.715,80.715,80.615,80.615,626900001.0
2009-12-08 14:01:00,80.615,80.63,80.6,80.605,713900000.0
2009-12-08 14:02:00,80.605,80.625,80.56,80.57,499100000.0
2009-12-08 14:03:00,80.565,80.605,80.505,80.605,582699998.0
2009-12-08 14:04:00,80.605,80.64,80.565,80.57,394000000.0
2009-12-08 14:05:00,80.575,80.59,80.555,80.565,574100001.0
2009-12-08 14:06:00,80.565,80.595,80.565,80.585,564900001.0
2009-12-08 14:07:00,80.585,80.625,80.585,80.595,464100000.0
2009-12-08 14:08:00,80.595,80.625,80.555,80.555,311400000.0
2009-12-08 14:09:00,80.555,80.555,80.515,80.525,446000000.0
2009-12-08 14:10:00,80.515,80.545,80.505,80.515,388500000.0
2009-12-08 14:11:00,80.515,80.55,80.505,80.545,314800000.0
2009-12-08 14:12:00,80.54,80.555,80.535,80.555,223700000.0
2009-12-08 14:13:00,80.555,80.585,80.495,80.585,384300000.0
2009-12-08 14:14:00,80.585,80.605,80.565,80.595,229200000.0
2009-12-08 14:15:00,80.6,80.605,80.57,80.6,248200000.0
2009-12-08 14:16:00,80.595,80.675,80.585,80.67,377200000.0
2009-12-08 14:17:00,80.67,80.71,80.66,80.695,337400000.0
2009-12-08 14:18:00,80.695,80.7,80.65,80.67,175400000.0
2009-12-08 14:19:00,80.67,80.695,80.665,80.675,122800000.0
2009-12-08 14:20:00,80.67,80.7,80.65,80.66,251200000.0
2009-12-08 14:21:00,80.66,80.675,80.65,80.67,267100000.0
2009-12-08 14:22:00,80.665,80.685,80.665,80.685,284200000.0
2009-12-08 14:23:00,80.685,80.685,80.67,80.675,208000000.0
2009-12-08 14:24:00,80.675,80.685,80.67,80.68,100400000.0
2009-12-08 14:25:00,80.675,80.695,80.67,80.69,194000000.0
2009-12-08 14:26:00,80.695,80.7,80.675,80.695,327500000.0
2009-12-08 14:27:00,80.695,80.71,80.68,80.685,297700000.0
2009-12-08 14:28:00,80.685,80.695,80.585,80.66,581100000.0
2009-12-08 14:29:00,80.66,80.66,80.62,80.635,499200001.0
2009-12-08 14:30:00,80.64,80.64,80.585,80.605,774300001.0
2009-12-08 14:31:00,80.605,80.605,80.525,80.535,366600000.0
2009-12-08 14:32:00,80.545,80.615,80.53,80.565,513800000.0
2009-12-08 14:33:00,80.56,80.565,80.46,80.46,663700000.0
2009-12-08 14:34:00,80.465,80.49,80.44,80.49,592200001.0
2009-12-08 14:35:00,80.495,80.545,80.495,80.545,430800000.0
2009-12-08 14:36:00,80.545,80.56,80.435,80.46,895299999.0
2009-12-08 14:37:00,80.46,80.51,80.445,80.505,463000000.0
2009-12-08 14:38:00,80.5,80.5,80.475,80.495,581800001.0
2009-12-08 14:39:00,80.485,80.505,80.48,80.505,641400005.0
2009-12-08 14:40:00,80.495,80.51,80.47,80.47,505300003.0
2009-12-08 14:41:00,80.475,80.52,80.475,80.505,353300000.0
2009-12-08 14:42:00,80.505,80.555,80.505,80.555,267900000.0
2009-12-08 14:43:00,80.545,80.605,80.525,80.595,401500000.0
2009-12-08 14:44:00,80.595,80.595,80.555,80.57,265900000.0
2009-12-08 14:45:00,80.565,80.645,80.535,80.645,374200000.0
2009-12-08 14:46:00,80.64,80.64,80.595,80.605,337200000.0
2009-12-08 14:47:00,80.605,80.635,80.595,80.62,276000000.0
2009-12-08 14:48:00,80.62,80.635,80.585,80.595,264500000.0
2009-12-08 14:49:00,80.59,80.59,80.51,80.51,527300001.0
2009-12-08 14:50:00,80.51,80.57,80.5,80.57,502000000.0
2009-12-08 14:51:00,80.57,80.58,80.535,80.575,199900000.0
2009-12-08 14:52:00,80.575,80.575,80.54,80.56,439700001.0
2009-12-08 14:53:00,80.565,80.58,80.555,80.58,163800000.0
2009-12-08 14:54:00,80.575,80.595,80.555,80.595,333400001.0
2009-12-08 14:55:00,80.595,80.595,80.565,80.575,137600000.0
2009-12-08 14:56:00,80.575,80.61,80.575,80.605,391399998.0
2009-12-08 14:57:00,80.61,80.61,80.59,80.595,128800000.0
2009-12-08 14:58:00,80.595,80.635,80.59,80.63,292999999.0
2009-12-08 14:59:00,80.63,80.635,80.59,80.59,235800000.0
2009-12-08 15:00:00,80.595,80.595,80.565,80.565,426900000.0
2009-12-08 15:01:00,80.565,80.605,80.565,80.59,408300000.0
2009-12-08 15:02:00,80.585,80.585,80.52,80.52,474000000.0
2009-12-08 15:03:00,80.525,80.53,80.495,80.495,438400000.0
2009-12-08 15:04:00,80.5,80.525,80.495,80.515,304400000.0
2009-12-08 15:05:00,80.505,80.52,80.495,80.52,401099999.0
2009-12-08 15:06:00,80.515,80.525,80.505,80.505,231999998.0
2009-12-08 15:07:00,80.505,80.515,80.475,80.495,305600000.0
2009-12-08 15:08:00,80.49,80.505,80.46,80.465,361600000.0
2009-12-08 15:09:00,80.465,80.51,80.465,80.505,345200000.0
2009-12-08 15:10:00,80.505,80.505,80.48,80.495,500399998.0
2009-12-08 15:11:00,80.495,80.515,80.465,80.485,522000001.0
2009-12-08 15:12:00,80.485,80.505,80.455,80.505,551499999.0
2009-12-08 15:13:00,80.5,80.505,80.47,80.48,569300003.0
2009-12-08 15:14:00,80.48,80.5,80.46,80.46,756100000.0
2009-12-08 15:15:00,80.465,80.5,80.46,80.49,507300001.0
2009-12-08 15:16:00,80.495,80.51,80.485,80.495,681099994.0
2009-12-08 15:17:00,80.495,80.505,80.48,80.505,698600000.0
2009-12-08 15:18:00,80.505,80.51,80.475,80.485,657900000.0
2009-12-08 15:19:00,80.485,80.505,80.48,80.49,299900000.0
2009-12-08 15:20:00,80.495,80.515,80.465,80.465,532900000.0
2009-12-08 15:21:00,80.465,80.49,80.44,80.49,462000000.0
2009-12-08 15:22:00,80.49,80.51,80.49,80.495,361899999.0
2009-12-08 15:23:00,80.495,80.5,80.445,80.47,334600000.0
2009-12-08 15:24:00,80.47,80.475,80.425,80.445,359000000.0
2009-12-08 15:25:00,80.45,80.46,80.33,80.33,582800000.0
2009-12-08 15:26:00,80.33,80.345,80.315,80.325,541700000.0
2009-12-08 15:27:00,80.325,80.385,80.325,80.37,295300000.0
2009-12-08 15:28:00,80.365,80.375,80.33,80.34,617699999.0
2009-12-08 15:29:00,80.34,80.34,80.255,80.275,599300000.0
2009-12-08 15:30:00,80.275,80.29,80.135,80.14,675799999.0
2009-12-08 15:31:00,80.14,80.15,80.065,80.095,908800001.0
2009-12-08 15:32:00,80.1,80.11,80.045,80.1,524900000.0
2009-12-08 15:33:00,80.1,80.175,80.1,80.16,736200000.0
2009-12-08 15:34:00,80.165,80.18,80.1,80.11,810100000.0
2009-12-08 15:35:00,80.105,80.18,80.085,80.1,621500000.0
2009-12-08 15:36:00,80.105,80.12,80.04,80.1,757800000.0
2009-12-08 15:37:00,80.095,80.125,80.09,80.125,470799999.0
2009-12-08 15:38:00,80.13,80.15,80.115,80.12,787100002.0
2009-12-08 15:39:00,80.12,80.14,80.07,80.07,708400001.0
2009-12-08 15:40:00,80.07,80.14,80.055,80.135,524700000.0
2009-12-08 15:41:00,80.14,80.145,80.105,80.11,595900000.0
2009-12-08 15:42:00,80.105,80.145,80.105,80.125,565600000.0
2009-12-08 15:43:00,80.12,80.145,80.115,80.135,437000000.0
2009-12-08 15:44:00,80.135,80.155,80.1,80.14,462000000.0
2009-12-08 15:45:00,80.135,80.155,80.12,80.145,510600000.0
2009-12-08 15:46:00,80.15,80.23,80.13,80.215,702400000.0
2009-12-08 15:47:00,80.215,80.225,80.145,80.185,661100000.0
2009-12-08 15:48:00,80.185,80.22,80.175,80.2,598300000.0
2009-12-08 15:49:00,80.195,80.225,80.195,80.225,408199999.0
2009-12-08 15:50:00,80.225,80.25,80.215,80.23,568900001.0
2009-12-08 15:51:00,80.23,80.23,80.195,80.21,570900000.0
2009-12-08 15:52:00,80.21,80.22,80.2,80.215,654200000.0
2009-12-08 15:53:00,80.21,80.22,80.195,80.205,475800001.0
2009-12-08 15:54:00,80.205,80.22,80.195,80.21,455000000.0
2009-12-08 15:55:00,80.21,80.235,80.205,80.225,317300000.0
2009-12-08 15:56:00,80.23,80.245,80.225,80.225,527100002.0
2009-12-08 15:57:00,80.225,80.235,80.21,80.22,598200000.0
2009-12-08 15:58:00,80.22,80.255,80.205,80.22,684700001.0
2009-12-08 15:59:00,80.22,80.245,80.21,80.235,487800001.0
2009-12-08 16:00:00,80.23,80.23,80.175,80.23,642199999.0
2009-12-08 16:01:00,80.23,80.23,80.205,80.21,662300001.0
2009-12-08 16:02:00,80.21,80.23,80.185,80.215,520300000.0
2009-12-08 16:03:00,80.21,80.22,80.155,80.155,504700000.0
2009-12-08 16:04:00,80.16,80.19,80.155,80.155,295500000.0
2009-12-08 16:05:00,80.15,80.215,80.13,80.18,377400000.0
2009-12-08 16:06:00,80.18,80.2,80.145,80.18,497800001.0
2009-12-08 16:07:00,80.185,80.21,80.165,80.17,349200001.0
2009-12-08 16:08:00,80.175,80.215,80.17,80.215,567299998.0
2009-12-08 16:09:00,80.215,80.24,80.215,80.23,263500000.0
2009-12-08 16:10:00,80.23,80.275,80.23,80.275,341600000.0
2009-12-08 16:11:00,80.275,80.275,80.225,80.265,403500000.0
2009-12-08 16:12:00,80.275,80.285,80.245,80.255,233900000.0
2009-12-08 16:13:00,80.255,80.3,80.255,80.28,351599999.0
2009-12-08 16:14:00,80.28,80.315,80.27,80.29,490300000.0
2009-12-08 16:15:00,80.295,80.295,80.25,80.255,380000000.0
2009-12-08 16:16:00,80.255,80.29,80.255,80.265,356900001.0
2009-12-08 16:17:00,80.265,80.305,80.26,80.265,469900000.0
2009-12-08 16:18:00,80.27,80.285,80.265,80.275,218400000.0
2009-12-08 16:19:00,80.275,80.28,80.265,80.28,238900000.0
2009-12-08 16:20:00,80.28,80.32,80.28,80.31,294299999.0
2009-12-08 16:21:00,80.305,80.315,80.29,80.3,262500000.0
2009-12-08 16:22:00,80.305,80.315,80.295,80.3,128200000.0
2009-12-08 16:23:00,80.295,80.32,80.29,80.3,274100000.0
2009-12-08 16:24:00,80.295,80.305,80.28,80.305,127600000.0
2009-12-08 16:25:00,80.305,80.335,80.305,80.32,180800000.0
2009-12-08 16:26:00,80.325,80.345,80.31,80.33,289300000.0
2009-12-08 16:27:00,80.335,80.355,80.325,80.35,240699999.0
2009-12-08 16:28:00,80.365,80.365,80.31,80.31,339800000.0
2009-12-08 16:29:00,80.31,80.33,80.3,80.31,236600000.0
2009-12-08 16:30:00,80.31,80.31,80.265,80.285,578700001.0
2009-12-08 16:31:00,80.285,80.31,80.27,80.28,820900000.0
2009-12-08 16:32:00,80.28,80.305,80.275,80.275,317600000.0
2009-12-08 16:33:00,80.275,80.295,80.24,80.295,602500000.0
2009-12-08 16:34:00,80.29,80.32,80.27,80.3,504300000.0
2009-12-08 16:35:00,80.295,80.305,80.265,80.265,536600000.0
2009-12-08 16:36:00,80.255,80.255,80.16,80.185,820599999.0
2009-12-08 16:37:00,80.185,80.215,80.185,80.195,517299999.0
2009-12-08 16:38:00,80.19,80.255,80.175,80.245,394600000.0
2009-12-08 16:39:00,80.245,80.255,80.195,80.21,530400001.0
2009-12-08 16:40:00,80.205,80.235,80.18,80.21,468000000.0
2009-12-08 16:41:00,80.21,80.265,80.2,80.26,660199999.0
2009-12-08 16:42:00,80.255,80.27,80.205,80.225,729500000.0
2009-12-08 16:43:00,80.22,80.245,80.18,80.195,560800000.0
2009-12-08 16:44:00,80.19,80.205,80.145,80.145,592800000.0
2009-12-08 16:45:00,80.145,80.145,80.06,80.06,480400001.0
2009-12-08 16:46:00,80.055,80.165,80.055,80.16,511700000.0
2009-12-08 16:47:00,80.16,80.17,80.115,80.125,504200000.0
2009-12-08 16:48:00,80.125,80.15,80.11,80.135,520000000.0
2009-12-08 16:49:00,80.15,80.165,80.105,80.165,409499999.0
2009-12-08 16:50:00,80.165,80.21,80.155,80.17,313700000.0
2009-12-08 16:51:00,80.17,80.21,80.14,80.205,296800000.0
2009-12-08 16:52:00,80.205,80.23,80.185,80.215,304900000.0
2009-12-08 16:53:00,80.215,80.225,80.175,80.195,346000000.0
2009-12-08 16:54:00,80.205,80.275,80.205,80.24,366000000.0
2009-12-08 16:55:00,80.235,80.26,80.22,80.26,350400000.0
2009-12-08 16:56:00,80.26,80.325,80.26,80.305,409399999.0
2009-12-08 16:57:00,80.305,80.335,80.275,80.325,473600000.0
2009-12-08 16:58:00,80.325,80.36,80.32,80.36,358200000.0
2009-12-08 16:59:00,80.365,80.38,80.305,80.355,597300000.0
2009-12-08 17:00:00,80.36,80.365,80.335,80.365,408900000.0
2009-12-08 17:01:00,80.365,80.39,80.345,80.37,641099999.0
2009-12-08 17:02:00,80.37,80.375,80.35,80.355,464100000.0
2009-12-08 17:03:00,80.36,80.385,80.34,80.375,476500000.0
2009-12-08 17:04:00,80.365,80.38,80.34,80.365,349600000.0
2009-12-08 17:05:00,80.365,80.455,80.365,80.445,639400001.0
2009-12-08 17:06:00,80.445,80.455,80.42,80.44,331400000.0
2009-12-08 17:07:00,80.435,80.44,80.385,80.39,366200001.0
2009-12-08 17:08:00,80.39,80.485,80.375,80.455,683399998.0
2009-12-08 17:09:00,80.455,80.48,80.435,80.445,667200001.0
2009-12-08 17:10:00,80.45,80.495,80.43,80.48,426900001.0
2009-12-08 17:11:00,80.48,80.495,80.44,80.44,656400000.0
2009-12-08 17:12:00,80.44,80.45,80.41,80.425,460900000.0
2009-12-08 17:13:00,80.43,80.45,80.38,80.395,362000000.0
2009-12-08 17:14:00,80.395,80.445,80.39,80.425,572899998.0
2009-12-08 17:15:00,80.44,80.445,80.39,80.415,675800002.0
2009-12-08 17:16:00,80.41,80.43,80.39,80.395,671699999.0
2009-12-08 17:17:00,80.4,80.42,80.39,80.4,440200000.0
2009-12-08 17:18:00,80.4,80.415,80.38,80.4,597100000.0
2009-12-08 17:19:00,80.405,80.41,80.37,80.41,484400000.0
2009-12-08 17:20:00,80.415,80.515,80.4,80.495,570099998.0
2009-12-08 17:21:00,80.495,80.505,80.455,80.475,418500000.0
2009-12-08 17:22:00,80.475,80.505,80.45,80.485,798100000.0
2009-12-08 17:23:00,80.485,80.505,80.48,80.49,528300000.0
2009-12-08 17:24:00,80.49,80.505,80.455,80.465,315400000.0
2009-12-08 17:25:00,80.465,80.47,80.44,80.47,371100001.0
2009-12-08 17:26:00,80.47,80.49,80.465,80.485,357400000.0
2009-12-08 17:27:00,80.485,80.495,80.46,80.47,270700000.0
2009-12-08 17:28:00,80.475,80.49,80.45,80.47,351300000.0
2009-12-08 17:29:00,80.465,80.485,80.45,80.475,332299999.0
2009-12-08 17:30:00,80.475,80.505,80.465,80.495,220100000.0
2009-12-08 17:31:00,80.495,80.505,80.475,80.475,276599999.0
2009-12-08 17:32:00,80.475,80.475,80.45,80.455,544600000.0
2009-12-08 17:33:00,80.455,80.46,80.425,80.435,284000000.0
2009-12-08 17:34:00,80.43,80.45,80.42,80.43,258600000.0
2009-12-08 17:35:00,80.43,80.43,80.4,80.42,497900000.0
2009-12-08 17:36:00,80.41,80.435,80.4,80.42,260500000.0
2009-12-08 17:37:00,80.425,80.44,80.385,80.385,307800000.0
2009-12-08 17:38:00,80.375,80.43,80.375,80.405,393300000.0
2009-12-08 17:39:00,80.405,80.42,80.39,80.4,313600000.0
2009-12-08 17:40:00,80.4,80.405,80.355,80.36,431800000.0
2009-12-08 17:41:00,80.36,80.365,80.315,80.325,495800000.0
2009-12-08 17:42:00,80.33,80.345,80.315,80.32,424400000.0
2009-12-08 17:43:00,80.325,80.33,80.285,80.3,482000000.0
2009-12-08 17:44:00,80.305,80.31,80.29,80.29,237800000.0
2009-12-08 17:45:00,80.29,80.33,80.27,80.27,633500001.0
2009-12-08 17:46:00,80.27,80.28,80.215,80.225,608200000.0
2009-12-08 17:47:00,80.22,80.225,80.2,80.2,378500000.0
2009-12-08 17:48:00,80.2,80.205,80.185,80.205,463400000.0
2009-12-08 17:49:00,80.205,80.23,80.19,80.23,386800000.0
2009-12-08 17:50:00,80.225,80.23,80.18,80.22,649599999.0
2009-12-08 17:51:00,80.225,80.27,80.22,80.25,308700000.0
2009-12-08 17:52:00,80.25,80.27,80.23,80.24,331299999.0
2009-12-08 17:53:00,80.24,80.24,80.205,80.215,292400000.0
2009-12-08 17:54:00,80.215,80.23,80.195,80.21,312400000.0
2009-12-08 17:55:00,80.215,80.24,80.205,80.205,354800000.0
2009-12-08 17:56:00,80.21,80.215,80.16,80.175,229700000.0
2009-12-08 17:57:00,80.175,80.2,80.16,80.185,489699999.0
2009-12-08 17:58:00,80.185,80.265,80.185,80.235,575100000.0
2009-12-08 17:59:00,80.23,80.26,80.2,80.21,582700000.0
2009-12-08 18:00:00,80.215,80.255,80.185,80.215,602300000.0
2009-12-08 18:01:00,80.21,80.225,80.19,80.215,341500001.0
2009-12-08 18:02:00,80.215,80.225,80.185,80.215,399200001.0
2009-12-08 18:03:00,80.215,80.225,80.19,80.2,337100000.0
2009-12-08 18:04:00,80.215,80.23,80.2,80.21,241700000.0
2009-12-08 18:05:00,80.215,80.255,80.205,80.24,349500000.0
2009-12-08 18:06:00,80.24,80.3,80.24,80.29,453600000.0
2009-12-08 18:07:00,80.285,80.295,80.275,80.285,326200000.0
2009-12-08 18:08:00,80.285,80.285,80.255,80.265,332300001.0
2009-12-08 18:09:00,80.265,80.32,80.26,80.305,481100001.0
2009-12-08 18:10:00,80.3,80.32,80.28,80.315,543100000.0
2009-12-08 18:11:00,80.315,80.335,80.3,80.31,309799999.0
2009-12-08 18:12:00,80.31,80.325,80.3,80.305,237200001.0
2009-12-08 18:13:00,80.3,80.305,80.28,80.285,365499998.0
2009-12-08 18:14:00,80.285,80.35,80.285,80.32,451300001.0
2009-12-08 18:15:00,80.325,80.36,80.315,80.315,477800001.0
2009-12-08 18:16:00,80.32,80.33,80.3,80.305,342700000.0
2009-12-08 18:17:00,80.305,80.33,80.3,80.32,385100000.0
2009-12-08 18:18:00,80.32,80.325,80.28,80.285,536399997.0
2009-12-08 18:19:00,80.285,80.295,80.22,80.23,727499999.0
2009-12-08 18:20:00,80.235,80.255,80.21,80.255,436899998.0
2009-12-08 18:21:00,80.25,80.27,80.24,80.25,632300000.0
2009-12-08 18:22:00,80.255,80.285,80.25,80.28,553200000.0
2009-12-08 18:23:00,80.28,80.3,80.265,80.285,642899997.0
2009-12-08 18:24:00,80.285,80.32,80.27,80.285,702899998.0
2009-12-08 18:25:00,80.285,80.285,80.26,80.265,442200000.0
2009-12-08 18:26:00,80.265,80.31,80.26,80.31,403100002.0
2009-12-08 18:27:00,80.31,80.33,80.29,80.325,565600000.0
2009-12-08 18:28:00,80.33,80.34,80.32,80.34,172300000.0
2009-12-08 18:29:00,80.345,80.36,80.315,80.36,315800000.0
2009-12-08 18:30:00,80.36,80.375,80.345,80.375,319400000.0
2009-12-08 18:31:00,80.375,80.39,80.345,80.365,449600000.0
2009-12-08 18:32:00,80.355,80.37,80.33,80.335,337400001.0
2009-12-08 18:33:00,80.335,80.355,80.31,80.335,377000000.0
2009-12-08 18:34:00,80.335,80.365,80.32,80.345,620999999.0
2009-12-08 18:35:00,80.345,80.36,80.325,80.34,488700000.0
2009-12-08 18:36:00,80.33,80.345,80.305,80.315,705299998.0
2009-12-08 18:37:00,80.31,80.34,80.31,80.31,250799999.0
2009-12-08 18:38:00,80.325,80.325,80.29,80.295,279900000.0
2009-12-08 18:39:00,80.295,80.32,80.295,80.31,238200000.0
2009-12-08 18:40:00,80.315,80.35,80.315,80.335,336200000.0
2009-12-08 18:41:00,80.33,80.39,80.325,80.38,332300000.0
2009-12-08 18:42:00,80.39,80.42,80.385,80.395,529299999.0
2009-12-08 18:43:00,80.4,80.425,80.385,80.4,736499999.0
2009-12-08 18:44:00,80.4,80.405,80.355,80.355,264100000.0
2009-12-08 18:45:00,80.355,80.395,80.35,80.36,611700001.0
2009-12-08 18:46:00,80.355,80.36,80.34,80.36,274200000.0
2009-12-08 18:47:00,80.355,80.375,80.345,80.365,627400004.0
2009-12-08 18:48:00,80.365,80.37,80.355,80.36,154900000.0
2009-12-08 18:49:00,80.36,80.38,80.35,80.37,269800000.0
2009-12-08 18:50:00,80.37,80.38,80.31,80.31,487700001.0
2009-12-08 18:51:00,80.315,80.32,80.285,80.295,613900001.0
2009-12-08 18:52:00,80.3,80.32,80.29,80.295,400600000.0
2009-12-08 18:53:00,80.3,80.335,80.3,80.315,170700000.0
2009-12-08 18:54:00,80.31,80.335,80.31,80.325,126500000.0
2009-12-08 18:55:00,80.325,80.33,80.245,80.25,531500007.0
2009-12-08 18:56:00,80.245,80.285,80.245,80.265,539400000.0
2009-12-08 18:57:00,80.265,80.265,80.23,80.245,643199999.0
2009-12-08 18:58:00,80.245,80.275,80.24,80.265,354500000.0
2009-12-08 18:59:00,80.265,80.31,80.26,80.29,191900000.0
2009-12-08 19:00:00,80.3,80.32,80.295,80.3,257900001.0
2009-12-08 19:01:00,80.295,80.315,80.295,80.295,223600000.0
2009-12-08 19:02:00,80.3,80.315,80.295,80.31,408100000.0
2009-12-08 19:03:00,80.31,80.31,80.27,80.275,464499999.0
2009-12-08 19:04:00,80.275,80.275,80.27,80.27,139800000.0
2009-12-08 19:05:00,80.27,80.28,80.25,80.27,227900000.0
2009-12-08 19:06:00,80.27,80.27,80.2,80.2,392199999.0
2009-12-08 19:07:00,80.195,80.22,80.19,80.22,424700000.0
2009-12-08 19:08:00,80.21,80.21,80.2,80.21,319200000.0
2009-12-08 19:09:00,80.205,80.205,80.175,80.2,532800000.0
2009-12-08 19:10:00,80.2,80.22,80.2,80.2,421500000.0
2009-12-08 19:11:00,80.2,80.205,80.155,80.16,520700000.0
2009-12-08 19:12:00,80.155,80.19,80.15,80.155,546600000.0
2009-12-08 19:13:00,80.155,80.17,80.13,80.135,427300000.0
2009-12-08 19:14:00,80.13,80.165,80.125,80.15,267800001.0
2009-12-08 19:15:00,80.15,80.15,80.11,80.115,631800000.0
2009-12-08 19:16:00,80.115,80.145,80.115,80.125,428900000.0
2009-12-08 19:17:00,80.13,80.13,80.07,80.07,374900002.0
2009-12-08 19:18:00,80.07,80.1,80.065,80.085,337800000.0
2009-12-08 19:19:00,80.085,80.085,80.06,80.08,384200000.0
2009-12-08 19:20:00,80.075,80.085,80.07,80.08,63400000.0
2009-12-08 19:21:00,80.08,80.08,80.025,80.025,339499999.0
2009-12-08 19:22:00,80.025,80.04,80.02,80.025,392600003.0
2009-12-08 19:23:00,80.025,80.05,80.025,80.025,366500001.0
2009-12-08 19:24:00,80.03,80.06,80.03,80.06,289200000.0
2009-12-08 19:25:00,80.055,80.065,80.035,80.035,200700000.0
2009-12-08 19:26:00,80.04,80.04,79.995,80.005,283100000.0
2009-12-08 19:27:00,80.005,80.01,79.99,79.995,328300000.0
2009-12-08 19:28:00,79.99,80.0,79.965,79.975,472400001.0
2009-12-08 19:29:00,79.97,79.985,79.96,79.97,389200000.0
2009-12-08 19:30:00,79.97,80.015,79.97,80.01,471500001.0
2009-12-08 19:31:00,80.01,80.02,80.005,80.01,192900001.0
2009-12-08 19:32:00,80.02,80.02,79.99,80.005,498200002.0
2009-12-08 19:33:00,80.005,80.015,79.985,80.0,321400000.0
2009-12-08 19:34:00,80.0,80.01,79.99,79.995,359000000.0
2009-12-08 19:35:00,79.99,79.995,79.97,79.975,374100000.0
2009-12-08 19:36:00,79.975,79.99,79.97,79.97,478500000.0
2009-12-08 19:37:00,79.97,79.98,79.965,79.97,314900001.0
2009-12-08 19:38:00,79.97,79.98,79.95,79.955,310000000.0
2009-12-08 19:39:00,79.955,79.99,79.945,79.99,351800000.0
2009-12-08 19:40:00,79.995,80.02,79.99,80.02,204700000.0
2009-12-08 19:41:00,80.02,80.03,79.99,79.99,303999999.0
2009-12-08 19:42:00,79.99,80.01,79.99,79.99,393700000.0
2009-12-08 19:43:00,79.995,80.01,79.98,79.98,226000000.0
2009-12-08 19:44:00,79.98,79.99,79.975,79.99,111300001.0
2009-12-08 19:45:00,79.995,80.01,79.99,79.995,150000000.0
2009-12-08 19:46:00,79.995,80.005,79.99,80.005,48400000.0
2009-12-08 19:47:00,80.005,80.02,79.99,80.01,223000000.0
2009-12-08 19:48:00,80.015,80.02,80.005,80.015,425400000.0
2009-12-08 19:49:00,80.015,80.015,79.985,79.99,462200005.0
2009-12-08 19:50:00,79.99,80.005,79.985,80.0,215200000.0
2009-12-08 19:51:00,80.01,80.01,79.98,79.98,142300000.0
2009-12-08 19:52:00,79.98,79.99,79.97,79.98,179200000.0
2009-12-08 19:53:00,79.985,79.985,79.95,79.955,267100001.0
2009-12-08 19:54:00,79.955,79.955,79.915,79.925,409200002.0
2009-12-08 19:55:00,79.925,79.95,79.915,79.92,425100000.0
2009-12-08 19:56:00,79.92,79.925,79.91,79.915,286900000.0
2009-12-08 19:57:00,79.92,79.92,79.89,79.92,484700006.0
2009-12-08 19:58:00,79.92,79.96,79.91,79.96,464000000.0
2009-12-08 19:59:00,79.965,80.04,79.945,80.04,794300000.0
2009-12-08 20:00:00,80.045,80.07,80.03,80.055,706400006.0
2009-12-08 20:01:00,80.055,80.13,80.055,80.105,626600000.0
2009-12-08 20:02:00,80.105,80.125,80.095,80.125,791600000.0
2009-12-08 20:03:00,80.12,80.135,80.11,80.135,680700000.0
2009-12-08 20:04:00,80.135,80.135,80.055,80.06,529300001.0
2009-12-08 20:05:00,80.06,80.075,80.055,80.065,527299998.0
2009-12-08 20:06:00,80.065,80.065,80.015,80.02,133300000.0
2009-12-08 20:07:00,80.02,80.04,80.02,80.03,165300000.0
2009-12-08 20:08:00,80.03,80.05,80.03,80.04,93800000.0
2009-12-08 20:09:00,80.04,80.04,80.015,80.015,265500000.0
2009-12-08 20:10:00,80.015,80.045,79.98,79.98,364900000.0
2009-12-08 20:11:00,79.985,79.995,79.975,79.98,741100001.0
2009-12-08 20:12:00,79.98,79.995,79.97,79.99,661700002.0
2009-12-08 20:13:00,80.0,80.005,79.98,79.985,430500000.0
2009-12-08 20:14:00,79.98,79.995,79.96,79.975,500700000.0
2009-12-08 20:15:00,79.975,79.995,79.965,79.975,605000000.0
2009-12-08 20:16:00,79.97,79.985,79.96,79.985,565700003.0
2009-12-08 20:17:00,79.985,80.0,79.97,80.0,377699999.0
2009-12-08 20:18:00,80.01,80.02,79.995,80.01,362300002.0
2009-12-08 20:19:00,80.01,80.025,80.01,80.01,223900000.0
2009-12-08 20:20:00,80.02,80.02,80.005,80.01,320000000.0
2009-12-08 20:21:00,80.01,80.015,80.005,80.005,332400000.0
2009-12-08 20:22:00,80.005,80.02,79.975,79.975,408300003.0
2009-12-08 20:23:00,79.975,79.98,79.95,79.965,317200000.0
2009-12-08 20:24:00,79.96,79.975,79.955,79.97,566400000.0
2009-12-08 20:25:00,79.975,79.98,79.955,79.955,476400003.0
2009-12-08 20:26:00,79.96,79.98,79.955,79.96,308700001.0
2009-12-08 20:27:00,79.965,80.02,79.96,80.02,519599999.0
2009-12-08 20:28:00,80.02,80.03,80.0,80.025,134500000.0
2009-12-08 20:29:00,80.025,80.025,79.975,79.975,249299999.0
2009-12-08 20:30:00,79.975,79.99,79.975,79.985,253000001.0
2009-12-08 20:31:00,79.985,80.005,79.98,80.0,188300000.0
2009-12-08 20:32:00,80.0,80.025,79.995,80.025,293400000.0
2009-12-08 20:33:00,80.025,80.04,80.02,80.04,301700000.0
2009-12-08 20:34:00,80.045,80.055,80.03,80.055,177300000.0
2009-12-08 20:35:00,80.055,80.065,80.04,80.045,532800000.0
2009-12-08 20:36:00,80.045,80.09,80.045,80.09,559299999.0
2009-12-08 20:37:00,80.085,80.085,80.015,80.015,474300002.0
2009-12-08 20:38:00,80.005,80.005,79.965,79.98,512100000.0
2009-12-08 20:39:00,79.99,80.005,79.96,79.99,540100003.0
2009-12-08 20:40:00,79.995,80.045,79.985,80.04,370900000.0
2009-12-08 20:41:00,80.035,80.07,80.03,80.07,493500004.0
2009-12-08 20:42:00,80.07,80.08,80.06,80.07,341099998.0
2009-12-08 20:43:00,80.07,80.09,80.06,80.075,404500003.0
2009-12-08 20:44:00,80.08,80.09,80.035,80.035,479200000.0
2009-12-08 20:45:00,80.035,80.05,80.025,80.05,421600001.0
2009-12-08 20:46:00,80.045,80.075,80.045,80.075,146700000.0
2009-12-08 20:47:00,80.075,80.075,80.05,80.055,155800000.0
2009-12-08 20:48:00,80.06,80.06,80.055,80.055,16800000.0
2009-12-08 20:49:00,80.055,80.08,80.045,80.075,206000000.0
2009-12-08 20:50:00,80.075,80.08,80.045,80.045,332500001.0
2009-12-08 20:51:00,80.045,80.06,80.04,80.04,207800000.0
2009-12-08 20:52:00,80.04,80.075,80.035,80.07,130000000.0
2009-12-08 20:53:00,80.075,80.085,80.05,80.08,170900000.0
2009-12-08 20:54:00,80.075,80.1,80.075,80.09,154200000.0
2009-12-08 20:55:00,80.085,80.09,80.055,80.085,325699999.0
2009-12-08 20:56:00,80.085,80.085,80.07,80.075,141500000.0
2009-12-08 20:57:00,80.075,80.075,80.0,80.005,652700002.0
2009-12-08 20:58:00,80.005,80.02,79.975,80.0,370900000.0
2009-12-08 20:59:00,79.995,80.0,79.975,79.995,662600002.0
2009-12-08 21:00:00,79.99,80.02,79.98,79.98,388000000.0
2009-12-08 21:01:00,79.975,79.995,79.975,79.995,334700000.0
2009-12-08 21:02:00,79.995,80.01,79.975,79.985,505600000.0
2009-12-08 21:03:00,79.99,80.01,79.975,80.01,461499999.0
2009-12-08 21:04:00,80.01,80.04,79.995,80.03,505700000.0
2009-12-08 21:05:00,80.035,80.08,80.025,80.08,276600001.0
2009-12-08 21:06:00,80.08,80.085,80.06,80.065,162800000.0
2009-12-08 21:07:00,80.065,80.11,80.065,80.105,204200001.0
2009-12-08 21:08:00,80.11,80.11,80.075,80.09,623500000.0
2009-12-08 21:09:00,80.09,80.105,80.065,80.065,591100000.0
2009-12-08 21:10:00,80.065,80.075,80.03,80.035,434900002.0
2009-12-08 21:11:00,80.035,80.08,80.035,80.065,322600000.0
2009-12-08 21:12:00,80.06,80.07,80.045,80.05,574800000.0
2009-12-08 21:13:00,80.05,80.055,80.04,80.055,284700000.0
2009-12-08 21:14:00,80.055,80.07,80.045,80.05,294800000.0
2009-12-08 21:15:00,80.05,80.06,80.02,80.035,331400000.0
2009-12-08 21:16:00,80.04,80.06,80.035,80.035,433600002.0
2009-12-08 21:17:00,80.035,80.035,80.02,80.025,295100003.0
2009-12-08 21:18:00,80.025,80.03,80.01,80.01,359000000.0
2009-12-08 21:19:00,80.005,80.035,80.0,80.015,224600000.0
2009-12-08 21:20:00,80.02,80.02,79.955,79.96,290999999.0
2009-12-08 21:21:00,79.96,79.98,79.875,79.89,461100000.0
2009-12-08 21:22:00,79.89,79.915,79.885,79.915,327700000.0
2009-12-08 21:23:00,79.91,79.915,79.875,79.9,475099999.0
2009-12-08 21:24:00,79.905,79.92,79.905,79.92,116900000.0
2009-12-08 21:25:00,79.92,79.935,79.9,79.93,351000000.0
2009-12-08 21:26:00,79.93,79.96,79.92,79.95,359300004.0
2009-12-08 21:27:00,79.95,79.95,79.93,79.95,560800001.0
2009-12-08 21:28:00,79.945,79.945,79.885,79.885,489600001.0
2009-12-08 21:29:00,79.885,79.915,79.875,79.905,543000000.0
2009-12-08 21:30:00,79.9,79.915,79.87,79.895,320099999.0
2009-12-08 21:31:00,79.89,79.925,79.89,79.925,280100000.0
2009-12-08 21:32:00,79.925,79.96,79.92,79.96,585100001.0
2009-12-08 21:33:00,79.96,79.975,79.96,79.97,189000000.0
2009-12-08 21:34:00,79.97,79.97,79.935,79.95,338200000.0
2009-12-08 21:35:00,79.955,79.96,79.945,79.945,175500000.0
2009-12-08 21:36:00,79.94,79.945,79.885,79.915,413400000.0
2009-12-08 21:37:00,79.915,79.92,79.87,79.88,351500000.0
2009-12-08 21:38:00,79.88,79.91,79.88,79.9,193900000.0
2009-12-08 21:39:00,79.91,79.91,79.895,79.9,152899999.0
2009-12-08 21:40:00,79.9,79.915,79.9,79.91,213000000.0
2009-12-08 21:41:00,79.91,79.91,79.89,79.89,212999999.0
2009-12-08 21:42:00,79.885,79.885,79.835,79.845,741200000.0
2009-12-08 21:43:00,79.845,79.85,79.835,79.845,462000000.0
2009-12-08 21:44:00,79.845,79.86,79.835,79.855,249799999.0
2009-12-08 21:45:00,79.86,79.865,79.85,79.865,154000000.0
2009-12-08 21:46:00,79.865,79.885,79.86,79.875,259600001.0
2009-12-08 21:47:00,79.875,79.89,79.84,79.84,208200000.0
2009-12-08 21:48:00,79.845,79.855,79.835,79.845,259900000.0
2009-12-08 21:49:00,79.845,79.855,79.84,79.845,91500000.0
2009-12-08 21:50:00,79.845,79.85,79.785,79.81,489500001.0
2009-12-08 21:51:00,79.815,79.83,79.805,79.81,209400001.0
2009-12-08 21:52:00,79.81,79.825,79.775,79.78,413200000.0
2009-12-08 21:53:00,79.78,79.805,79.745,79.745,521900001.0
2009-12-08 21:54:00,79.725,79.75,79.7,79.71,646000001.0
2009-12-08 21:55:00,79.715,79.73,79.68,79.685,677700007.0
2009-12-08 21:56:00,79.69,79.7,79.68,79.68,627200002.0
2009-12-08 21:57:00,79.68,79.705,79.66,79.66,455200000.0
2009-12-08 21:58:00,79.66,79.695,79.655,79.695,275300000.0
2009-12-08 21:59:00,79.695,79.725,79.69,79.71,170600000.0
2009-12-08 22:00:00,79.71,79.765,79.7,79.73,306800000.0
2009-12-08 22:01:00,79.74,79.77,79.735,79.76,306000000.0
2009-12-08 22:02:00,79.76,79.775,79.755,79.765,328800000.0
2009-12-08 22:03:00,79.785,79.8,79.775,79.79,271900000.0
2009-12-08 22:04:00,79.79,79.79,79.755,79.775,426500000.0
2009-12-08 22:05:00,79.775,79.795,79.74,79.755,604600001.0
2009-12-08 22:06:00,79.755,79.755,79.725,79.73,281500000.0
2009-12-08 22:07:00,79.74,79.775,79.73,79.775,375200005.0
2009-12-08 22:08:00,79.775,79.79,79.765,79.79,516300000.0
2009-12-08 22:09:00,79.79,79.815,79.79,79.81,611600002.0
2009-12-08 22:10:00,79.815,79.855,79.81,79.81,272100001.0
2009-12-08 22:11:00,79.815,79.845,79.81,79.83,324700001.0
2009-12-08 22:12:00,79.83,79.83,79.795,79.815,242400000.0
2009-12-08 22:13:00,79.815,79.82,79.8,79.8,303900000.0
2009-12-08 22:14:00,79.8,79.85,79.8,79.845,362200002.0
2009-12-08 22:15:00,79.84,79.855,79.82,79.82,439099999.0
2009-12-08 22:16:00,79.815,79.83,79.805,79.82,329800000.0
2009-12-08 22:17:00,79.825,79.855,79.825,79.845,195600000.0
2009-12-08 22:18:00,79.845,79.86,79.845,79.855,56100000.0
2009-12-08 22:19:00,79.85,79.86,79.835,79.845,230500000.0
2009-12-08 22:20:00,79.845,79.855,79.82,79.825,213200000.0
2009-12-08 22:21:00,79.82,79.83,79.815,79.83,271700000.0
2009-12-08 22:22:00,79.83,79.83,79.83,79.83,4800000.0
2009-12-08 22:23:00,79.83,79.845,79.825,79.845,129599999.0
2009-12-08 22:24:00,79.845,79.885,79.845,79.86,207899999.0
2009-12-08 22:25:00,79.865,79.88,79.86,79.87,201099999.0
2009-12-08 22:26:00,79.87,79.89,79.87,79.875,458200000.0
2009-12-08 22:27:00,79.875,79.9,79.875,79.9,303800000.0
2009-12-08 22:28:00,79.905,79.905,79.895,79.895,114100000.0
2009-12-08 22:29:00,79.89,79.9,79.88,79.88,176300000.0
2009-12-08 22:30:00,79.88,79.9,79.88,79.9,111600000.0
2009-12-08 22:31:00,79.9,79.92,79.895,79.915,198700000.0
2009-12-08 22:32:00,79.92,79.92,79.9,79.905,173100000.0
2009-12-08 22:33:00,79.91,79.915,79.89,79.915,431600001.0
2009-12-08 22:34:00,79.915,79.935,79.9,79.9,338500000.0
2009-12-08 22:35:00,79.905,79.905,79.9,79.905,305800000.0
2009-12-08 22:36:00,79.9,79.905,79.89,79.9,400500000.0
2009-12-08 22:37:00,79.9,79.9,79.88,79.895,524799999.0
2009-12-08 22:38:00,79.89,79.895,79.875,79.885,294900001.0
2009-12-08 22:39:00,79.885,79.895,79.88,79.89,64500000.0
2009-12-08 22:40:00,79.885,79.895,79.88,79.895,408700000.0
2009-12-08 22:41:00,79.895,79.895,79.875,79.88,142100000.0
2009-12-08 22:42:00,79.88,79.89,79.875,79.885,613199999.0
2009-12-08 22:43:00,79.89,79.92,79.89,79.915,333400000.0
2009-12-08 22:44:00,79.92,79.935,79.915,79.935,128000000.0
2009-12-08 22:45:00,79.935,79.935,79.93,79.935,62700000.0
2009-12-08 22:46:00,79.93,79.93,79.895,79.895,530800003.0
2009-12-08 22:47:00,79.895,79.9,79.87,79.87,197600000.0
2009-12-08 22:48:00,79.87,79.88,79.865,79.875,284400000.0
2009-12-08 22:49:00,79.875,79.89,79.875,79.89,113400000.0
2009-12-08 22:50:00,79.89,79.89,79.86,79.87,339000000.0
2009-12-08 22:51:00,79.875,79.88,79.855,79.86,336100001.0
2009-12-08 22:52:00,79.86,79.87,79.835,79.835,245700000.0
2009-12-08 22:53:00,79.835,79.855,79.835,79.835,395800001.0
2009-12-08 22:54:00,79.835,79.865,79.835,79.85,377500001.0
2009-12-08 22:55:00,79.85,79.87,79.845,79.86,173400000.0
2009-12-08 22:56:00,79.87,79.895,79.87,79.89,95100000.0
2009-12-08 22:57:00,79.89,79.9,79.89,79.9,105400000.0
2009-12-08 22:58:00,79.9,79.91,79.895,79.905,54800000.0
2009-12-08 22:59:00,79.895,79.9,79.885,79.89,171400000.0
2009-12-08 23:00:00,79.89,79.89,79.87,79.875,107800000.0
2009-12-08 23:01:00,79.875,79.875,79.86,79.865,22900000.0
2009-12-08 23:02:00,79.865,79.865,79.845,79.85,28400000.0
2009-12-08 23:03:00,79.85,79.855,79.845,79.85,23200000.0
2009-12-08 23:04:00,79.865,79.88,79.85,79.85,52000000.0
2009-12-08 23:05:00,79.845,79.85,79.84,79.85,41500000.0
2009-12-08 23:06:00,79.845,79.85,79.845,79.85,22400000.0
2009-12-08 23:07:00,79.855,79.855,79.85,79.85,5000000.0
2009-12-08 23:08:00,79.855,79.855,79.845,79.85,19400000.0
2009-12-08 23:09:00,79.85,79.865,79.85,79.855,18400000.0
2009-12-08 23:10:00,79.865,79.87,79.86,79.865,13200000.0
2009-12-08 23:11:00,79.875,79.885,79.87,79.87,30500000.0
2009-12-08 23:12:00,79.875,79.885,79.875,79.885,73000000.0
2009-12-08 23:13:00,79.885,79.9,79.88,79.895,84400000.0
2009-12-08 23:14:00,79.895,79.91,79.895,79.905,35600000.0
2009-12-08 23:15:00,79.91,79.915,79.9,79.915,95500000.0
2009-12-08 23:16:00,79.92,79.935,79.905,79.935,25700000.0
2009-12-08 23:17:00,79.925,79.925,79.905,79.91,24200000.0
2009-12-08 23:18:00,79.92,79.925,79.91,79.925,7600000.0
2009-12-08 23:19:00,79.92,79.92,79.9,79.905,13000000.0
2009-12-08 23:20:00,79.91,79.925,79.91,79.925,16600000.0
2009-12-08 23:21:00,79.93,79.945,79.93,79.945,20000000.0
2009-12-08 23:22:00,79.94,79.945,79.925,79.93,100000000.0
2009-12-08 23:23:00,79.93,79.95,79.925,79.94,72200000.0
2009-12-08 23:24:00,79.935,79.945,79.905,79.93,58900000.0
2009-12-08 23:25:00,79.935,79.95,79.93,79.945,171400000.0
2009-12-08 23:26:00,79.945,79.95,79.93,79.95,174600000.0
2009-12-08 23:27:00,79.945,79.96,79.93,79.935,241500000.0
2009-12-08 23:28:00,79.935,79.94,79.93,79.94,113900000.0
2009-12-08 23:29:00,79.935,79.95,79.925,79.94,190600000.0
2009-12-08 23:30:00,79.945,79.96,79.935,79.945,272600000.0
2009-12-08 23:31:00,79.945,79.96,79.945,79.96,348100000.0
2009-12-08 23:32:00,79.96,79.97,79.955,79.96,88500000.0
2009-12-08 23:33:00,79.96,79.96,79.945,79.95,41900000.0
2009-12-08 23:34:00,79.955,79.955,79.95,79.95,9700000.0
2009-12-08 23:35:00,79.955,79.985,79.955,79.96,163500000.0
2009-12-08 23:36:00,79.96,79.985,79.96,79.96,104900000.0
2009-12-08 23:37:00,79.955,79.97,79.955,79.96,150300000.0
2009-12-08 23:38:00,79.96,79.97,79.95,79.965,130200000.0
2009-12-08 23:39:00,79.965,79.965,79.94,79.955,162500000.0
2009-12-08 23:40:00,79.955,79.955,79.945,79.95,121800000.0
2009-12-08 23:41:00,79.95,79.95,79.945,79.945,79900000.0
2009-12-08 23:42:00,79.945,79.945,79.93,79.93,40100000.0
2009-12-08 23:43:00,79.925,79.95,79.92,79.95,134900000.0
2009-12-08 23:44:00,79.955,79.96,79.935,79.945,89700000.0
2009-12-08 23:45:00,79.945,79.96,79.945,79.96,67300000.0
2009-12-08 23:46:00,79.96,79.975,79.96,79.96,66500000.0
2009-12-08 23:47:00,79.965,79.965,79.96,79.965,32000000.0
2009-12-08 23:48:00,79.96,79.97,79.95,79.965,133600000.0
2009-12-08 23:49:00,79.97,79.97,79.95,79.96,157000000.0
2009-12-08 23:50:00,79.96,79.98,79.955,79.98,39000000.0
2009-12-08 23:51:00,79.98,79.985,79.975,79.985,68000000.0
2009-12-08 23:52:00,79.985,79.99,79.985,79.99,41400000.0
2009-12-08 23:53:00,79.99,79.995,79.94,79.97,115900000.0
2009-12-08 23:54:00,79.965,79.975,79.965,79.965,85100000.0
2009-12-08 23:55:00,79.955,79.965,79.92,79.92,40100000.0
2009-12-08 23:56:00,79.92,79.935,79.92,79.925,113100000.0
2009-12-08 23:57:00,79.91,79.91,79.875,79.88,101100000.0
2009-12-08 23:58:00,79.88,79.915,79.86,79.895,88800000.0
2009-12-08 23:59:00,79.895,79.935,79.875,79.88,92600000.0
2009-12-09 00:00:00,79.88,79.89,79.88,79.89,3000000.0
2009-12-09 00:01:00,79.895,79.895,79.845,79.845,9100000.0
2009-12-09 00:02:00,79.85,79.87,79.84,79.87,21000000.0
2009-12-09 00:03:00,79.87,79.88,79.85,79.875,26000000.0
2009-12-09 00:04:00,79.875,79.89,79.845,79.845,34800000.0
2009-12-09 00:05:00,79.84,79.91,79.84,79.875,50900000.0
2009-12-09 00:06:00,79.865,79.925,79.865,79.915,63200000.0
2009-12-09 00:07:00,79.915,79.94,79.905,79.93,38200000.0
2009-12-09 00:08:00,79.93,79.97,79.93,79.97,25200000.0
2009-12-09 00:09:00,79.98,79.995,79.98,79.985,36400000.0
2009-12-09 00:10:00,80.0,80.005,79.995,80.0,28800000.0
2009-12-09 00:11:00,80.0,80.04,80.0,80.005,78700000.0
2009-12-09 00:12:00,80.005,80.035,79.995,80.02,61900000.0
2009-12-09 00:13:00,80.02,80.03,79.99,79.99,22000000.0
2009-12-09 00:14:00,79.985,80.035,79.985,80.03,72200000.0
2009-12-09 00:15:00,80.03,80.05,79.99,80.04,74900000.0
2009-12-09 00:16:00,80.05,80.06,80.035,80.06,35000000.0
2009-12-09 00:17:00,80.055,80.065,80.045,80.065,37300000.0
2009-12-09 00:18:00,80.065,80.065,80.02,80.035,19800000.0
2009-12-09 00:19:00,80.03,80.035,80.015,80.015,9400000.0
2009-12-09 00:20:00,80.02,80.04,80.02,80.025,45900000.0
2009-12-09 00:21:00,80.045,80.045,80.035,80.045,26600000.0
2009-12-09 00:22:00,80.045,80.05,80.045,80.045,31400000.0
2009-12-09 00:23:00,80.045,80.045,80.045,80.045,10000000.0
2009-12-09 00:24:00,80.045,80.045,80.045,80.045,6000000.0
2009-12-09 00:25:00,80.045,80.045,80.045,80.045,18000000.0
2009-12-09 00:26:00,80.045,80.05,80.045,80.05,30400000.0
2009-12-09 00:27:00,80.06,80.06,80.05,80.055,31100000.0
2009-12-09 00:28:00,80.055,80.07,80.055,80.055,52600000.0
2009-12-09 00:29:00,80.055,80.055,80.045,80.045,5200000.0
2009-12-09 00:30:00,80.045,80.06,80.045,80.06,18600000.0
2009-12-09 00:31:00,80.06,80.06,80.06,80.06,9600000.0
2009-12-09 00:32:00,80.07,80.09,80.06,80.07,33800000.0
2009-12-09 00:33:00,80.08,80.085,80.06,80.085,73000000.0
2009-12-09 00:34:00,80.095,80.095,80.08,80.08,34700000.0
2009-12-09 00:35:00,80.075,80.08,80.075,80.08,7200000.0
2009-12-09 00:36:00,80.04,80.061,80.036,80.055,257600000.0
2009-12-09 00:37:00,80.075,80.08,80.075,80.08,9600000.0
2009-12-09 00:38:00,80.08,80.08,80.075,80.075,55200000.0
2009-12-09 00:39:00,80.075,80.075,80.05,80.06,18600000.0
2009-12-09 00:40:00,80.05,80.05,80.02,80.03,31800000.0
2009-12-09 00:41:00,80.03,80.035,80.02,80.03,75300000.0
2009-12-09 00:42:00,80.035,80.035,80.035,80.035,19000000.0
2009-12-09 00:43:00,80.035,80.035,80.035,80.035,1000000.0
2009-12-09 00:44:00,80.045,80.045,80.045,80.045,2000000.0
2009-12-09 00:45:00,80.035,80.035,80.025,80.025,12400000.0
2009-12-09 00:46:00,80.03,80.035,80.03,80.035,149600000.0
2009-12-09 00:47:00,80.035,80.035,80.025,80.03,28800000.0
2009-12-09 00:48:00,80.025,80.04,80.025,80.035,62400000.0
2009-12-09 00:49:00,80.035,80.035,79.955,79.985,95200000.0
2009-12-09 00:50:00,79.985,80.0,79.945,79.945,165600000.0
2009-12-09 00:51:00,79.945,79.955,79.945,79.95,104000000.0
2009-12-09 00:52:00,79.95,79.955,79.945,79.955,189500000.0
2009-12-09 00:53:00,79.955,79.955,79.905,79.905,136800000.0
2009-12-09 00:54:00,79.905,79.905,79.905,79.905,4800000.0
2009-12-09 00:55:00,79.875,79.893,79.875,79.888,401600000.0
2009-12-09 00:56:00,79.91,79.91,79.895,79.895,58400000.0
2009-12-09 00:57:00,79.895,79.895,79.83,79.835,192600000.0
2009-12-09 00:58:00,79.84,79.865,79.835,79.855,99100000.0
2009-12-09 00:59:00,79.85,79.865,79.85,79.855,72000000.0
2009-12-09 01:00:00,79.855,79.88,79.855,79.875,135000000.0
2009-12-09 01:01:00,79.87,79.895,79.855,79.895,158700000.0
2009-12-09 01:02:00,79.885,79.885,79.87,79.875,120200000.0
2009-12-09 01:03:00,79.88,79.905,79.875,79.89,100400000.0
2009-12-09 01:04:00,79.885,79.89,79.875,79.88,122300000.0
2009-12-09 01:05:00,79.875,79.88,79.835,79.85,149600000.0
2009-12-09 01:06:00,79.85,79.85,79.825,79.835,113500000.0
2009-12-09 01:07:00,79.835,79.865,79.825,79.84,162300000.0
2009-12-09 01:08:00,79.84,79.85,79.82,79.825,84400000.0
2009-12-09 01:09:00,79.83,79.83,79.83,79.83,39600000.0
2009-12-09 01:10:00,79.835,79.85,79.835,79.85,41000000.0
2009-12-09 01:11:00,79.85,79.855,79.825,79.83,164300000.0
2009-12-09 01:12:00,79.835,79.835,79.82,79.82,259600000.0
2009-12-09 01:13:00,79.82,79.835,79.82,79.835,169900000.0
2009-12-09 01:14:00,79.83,79.84,79.825,79.835,108999999.0
2009-12-09 01:15:00,79.84,79.84,79.825,79.83,56000000.0
2009-12-09 01:16:00,79.84,79.84,79.825,79.83,195300000.0
2009-12-09 01:17:00,79.825,79.835,79.825,79.83,229000000.0
2009-12-09 01:18:00,79.825,79.835,79.825,79.835,187999997.0
2009-12-09 01:19:00,79.84,79.84,79.835,79.84,101600000.0
2009-12-09 01:20:00,79.845,79.87,79.845,79.85,341900000.0
2009-12-09 01:21:00,79.85,79.875,79.85,79.875,97100000.0
2009-12-09 01:22:00,79.875,79.875,79.865,79.865,272300000.0
2009-12-09 01:23:00,79.865,79.865,79.82,79.82,230300000.0
2009-12-09 01:24:00,79.82,79.84,79.805,79.835,560000000.0
2009-12-09 01:25:00,79.83,79.835,79.755,79.77,276000000.0
2009-12-09 01:26:00,79.76,79.76,79.735,79.74,485400000.0
2009-12-09 01:27:00,79.74,79.75,79.72,79.73,342200000.0
2009-12-09 01:28:00,79.725,79.75,79.675,79.685,546500000.0
2009-12-09 01:29:00,79.68,79.71,79.675,79.7,415200000.0
2009-12-09 01:30:00,79.7,79.715,79.695,79.705,214900000.0
2009-12-09 01:31:00,79.705,79.73,79.67,79.695,465000000.0
2009-12-09 01:32:00,79.695,79.72,79.675,79.685,623300000.0
2009-12-09 01:33:00,79.685,79.74,79.67,79.735,701199998.0
2009-12-09 01:34:00,79.74,79.75,79.73,79.735,343700000.0
2009-12-09 01:35:00,79.735,79.745,79.725,79.74,410400000.0
2009-12-09 01:36:00,79.745,79.755,79.735,79.75,189200000.0
2009-12-09 01:37:00,79.745,79.76,79.745,79.755,386700000.0
2009-12-09 01:38:00,79.755,79.76,79.74,79.745,312800000.0
2009-12-09 01:39:00,79.745,79.795,79.735,79.76,454100000.0
2009-12-09 01:40:00,79.76,79.79,79.755,79.78,287600000.0
2009-12-09 01:41:00,79.78,79.78,79.74,79.75,521699999.0
2009-12-09 01:42:00,79.75,79.76,79.75,79.76,127000000.0
2009-12-09 01:43:00,79.76,79.8,79.76,79.795,377800000.0
2009-12-09 01:44:00,79.795,79.845,79.795,79.83,393200000.0
2009-12-09 01:45:00,79.83,79.85,79.82,79.85,416000000.0
2009-12-09 01:46:00,79.85,79.865,79.835,79.865,237600000.0
2009-12-09 01:47:00,79.86,79.875,79.845,79.87,172000001.0
2009-12-09 01:48:00,79.87,79.87,79.83,79.845,370300000.0
2009-12-09 01:49:00,79.855,79.87,79.835,79.835,351500000.0
2009-12-09 01:50:00,79.83,79.865,79.825,79.865,389600000.0
2009-12-09 01:51:00,79.865,79.87,79.82,79.825,423300000.0
2009-12-09 01:52:00,79.825,79.84,79.805,79.825,451800000.0
2009-12-09 01:53:00,79.82,79.855,79.815,79.845,305600000.0
2009-12-09 01:54:00,79.845,79.85,79.785,79.785,336100000.0
2009-12-09 01:55:00,79.78,79.82,79.775,79.82,437300000.0
2009-12-09 01:56:00,79.82,79.82,79.79,79.79,242500000.0
2009-12-09 01:57:00,79.79,79.81,79.775,79.775,376900000.0
2009-12-09 01:58:00,79.775,79.775,79.725,79.725,289000000.0
2009-12-09 01:59:00,79.725,79.75,79.72,79.75,442800000.0
2009-12-09 02:00:00,79.745,79.785,79.745,79.76,441100000.0
2009-12-09 02:01:00,79.76,79.805,79.735,79.78,548200000.0
2009-12-09 02:02:00,79.78,79.82,79.775,79.82,548600000.0
2009-12-09 02:03:00,79.815,79.82,79.795,79.795,329299998.0
2009-12-09 02:04:00,79.795,79.81,79.785,79.785,581200000.0
2009-12-09 02:05:00,79.785,79.815,79.78,79.815,402700000.0
2009-12-09 02:06:00,79.82,79.82,79.78,79.8,391700001.0
2009-12-09 02:07:00,79.8,79.82,79.795,79.81,219300000.0
2009-12-09 02:08:00,79.81,79.855,79.81,79.825,454399999.0
2009-12-09 02:09:00,79.825,79.89,79.825,79.885,633300001.0
2009-12-09 02:10:00,79.885,79.965,79.885,79.96,512600000.0
2009-12-09 02:11:00,79.955,79.98,79.95,79.98,403200000.0
2009-12-09 02:12:00,79.98,80.015,79.97,79.995,1408200005.0
2009-12-09 02:13:00,79.995,80.07,79.98,80.055,988899996.0
2009-12-09 02:14:00,80.055,80.07,80.015,80.06,1069999996.0
2009-12-09 02:15:00,80.07,80.075,80.03,80.035,1285399995.0
2009-12-09 02:16:00,80.035,80.045,80.015,80.015,939199999.0
2009-12-09 02:17:00,80.015,80.015,79.99,79.99,786599997.0
2009-12-09 02:18:00,79.985,80.005,79.975,79.995,477599999.0
2009-12-09 02:19:00,79.995,80.03,79.995,80.02,364800000.0
2009-12-09 02:20:00,80.02,80.035,80.015,80.025,666399997.0
2009-12-09 02:21:00,80.035,80.075,80.025,80.075,779499999.0
2009-12-09 02:22:00,80.065,80.145,80.065,80.145,767300004.0
2009-12-09 02:23:00,80.15,80.215,80.15,80.205,988100002.0
2009-12-09 02:24:00,80.205,80.25,80.165,80.25,1009699997.0
2009-12-09 02:25:00,80.25,80.27,80.225,80.24,547300001.0
2009-12-09 02:26:00,80.24,80.275,80.22,80.26,487499996.0
2009-12-09 02:27:00,80.26,80.28,80.26,80.265,355700000.0
2009-12-09 02:28:00,80.265,80.285,80.255,80.26,305699999.0
2009-12-09 02:29:00,80.26,80.285,80.19,80.19,233100000.0
2009-12-09 02:30:00,80.19,80.21,80.13,80.15,212900000.0
2009-12-09 02:31:00,80.15,80.175,80.13,80.145,473600000.0
2009-12-09 02:32:00,80.15,80.155,80.11,80.14,569900000.0
2009-12-09 02:33:00,80.14,80.165,80.14,80.15,266000000.0
2009-12-09 02:34:00,80.15,80.15,80.115,80.115,432000001.0
2009-12-09 02:35:00,80.125,80.14,80.115,80.14,342800000.0
2009-12-09 02:36:00,80.135,80.18,80.135,80.18,483500000.0
2009-12-09 02:37:00,80.18,80.21,80.17,80.185,589500000.0
2009-12-09 02:38:00,80.18,80.19,80.15,80.19,413200000.0
2009-12-09 02:39:00,80.19,80.235,80.19,80.225,243200000.0
2009-12-09 02:40:00,80.22,80.235,80.215,80.215,118000000.0
2009-12-09 02:41:00,80.215,80.215,80.2,80.2,118200000.0
2009-12-09 02:42:00,80.2,80.225,80.195,80.205,222000000.0
2009-12-09 02:43:00,80.205,80.22,80.205,80.22,62400000.0
2009-12-09 02:44:00,80.215,80.22,80.2,80.21,194700000.0
2009-12-09 02:45:00,80.215,80.215,80.18,80.195,140800000.0
2009-12-09 02:46:00,80.195,80.24,80.195,80.24,172800000.0
2009-12-09 02:47:00,80.24,80.25,80.225,80.25,185600000.0
2009-12-09 02:48:00,80.25,80.265,80.23,80.265,148300000.0
2009-12-09 02:49:00,80.265,80.29,80.26,80.28,185600000.0
2009-12-09 02:50:00,80.28,80.28,80.255,80.26,153100000.0
2009-12-09 02:51:00,80.26,80.27,80.195,80.205,432100000.0
2009-12-09 02:52:00,80.205,80.205,80.145,80.15,210200000.0
2009-12-09 02:53:00,80.155,80.155,80.12,80.12,362500000.0
2009-12-09 02:54:00,80.12,80.125,80.09,80.095,402600000.0
2009-12-09 02:55:00,80.09,80.12,80.03,80.03,489400000.0
2009-12-09 02:56:00,80.035,80.045,80.025,80.045,252600000.0
2009-12-09 02:57:00,80.045,80.08,80.035,80.065,264500000.0
2009-12-09 02:58:00,80.075,80.08,80.045,80.07,275500000.0
2009-12-09 02:59:00,80.075,80.08,80.045,80.07,320300000.0
2009-12-09 03:00:00,80.07,80.11,80.06,80.11,333300000.0
2009-12-09 03:01:00,80.11,80.145,80.09,80.115,551100000.0
2009-12-09 03:02:00,80.105,80.105,80.07,80.09,374000000.0
2009-12-09 03:03:00,80.09,80.1,80.065,80.07,223799999.0
2009-12-09 03:04:00,80.08,80.11,80.055,80.065,406400000.0
2009-12-09 03:05:00,80.06,80.075,80.055,80.075,156000000.0
2009-12-09 03:06:00,80.07,80.075,80.035,80.04,288900000.0
2009-12-09 03:07:00,80.045,80.06,80.04,80.05,171600000.0
2009-12-09 03:08:00,80.05,80.05,80.015,80.02,101200000.0
2009-12-09 03:09:00,80.02,80.025,79.985,79.99,295800000.0
2009-12-09 03:10:00,79.99,79.99,79.91,79.92,310300000.0
2009-12-09 03:11:00,79.925,79.95,79.895,79.925,369400000.0
2009-12-09 03:12:00,79.92,79.925,79.895,79.92,326200000.0
2009-12-09 03:13:00,79.915,79.925,79.9,79.91,232400000.0
2009-12-09 03:14:00,79.91,79.995,79.91,79.97,404700000.0
2009-12-09 03:15:00,79.965,80.01,79.96,80.0,221600000.0
2009-12-09 03:16:00,80.0,80.025,79.99,80.01,313600000.0
2009-12-09 03:17:00,80.01,80.01,79.975,79.98,227200000.0
2009-12-09 03:18:00,79.98,80.0,79.975,79.995,244000000.0
2009-12-09 03:19:00,79.995,80.005,79.965,79.985,408100000.0
2009-12-09 03:20:00,79.985,80.025,79.97,80.02,203300000.0
2009-12-09 03:21:00,80.02,80.02,80.005,80.015,60800000.0
2009-12-09 03:22:00,80.005,80.03,80.005,80.03,108000000.0
2009-12-09 03:23:00,80.03,80.035,80.0,80.0,244100000.0
2009-12-09 03:24:00,80.0,80.035,79.99,80.035,254400000.0
2009-12-09 03:25:00,80.035,80.045,80.015,80.035,250000000.0
2009-12-09 03:26:00,80.045,80.085,80.045,80.055,450200000.0
2009-12-09 03:27:00,80.055,80.09,80.045,80.09,475900000.0
2009-12-09 03:28:00,80.09,80.1,80.09,80.095,183300000.0
2009-12-09 03:29:00,80.095,80.11,80.075,80.09,556300000.0
2009-12-09 03:30:00,80.085,80.11,80.085,80.11,288700000.0
2009-12-09 03:31:00,80.105,80.12,80.105,80.115,205200000.0
2009-12-09 03:32:00,80.115,80.115,80.1,80.115,177700000.0
2009-12-09 03:33:00,80.115,80.125,80.11,80.11,273400000.0
2009-12-09 03:34:00,80.115,80.115,80.1,80.11,238600000.0
2009-12-09 03:35:00,80.11,80.115,80.085,80.09,425700000.0
2009-12-09 03:36:00,80.09,80.105,80.075,80.09,278500000.0
2009-12-09 03:37:00,80.09,80.09,80.045,80.07,272600000.0
2009-12-09 03:38:00,80.08,80.09,80.07,80.08,171500000.0
2009-12-09 03:39:00,80.08,80.08,80.035,80.045,231900000.0
2009-12-09 03:40:00,80.045,80.045,79.975,79.995,377400000.0
2009-12-09 03:41:00,79.995,80.01,79.98,79.995,185700000.0
2009-12-09 03:42:00,79.995,80.015,79.99,80.005,104000000.0
2009-12-09 03:43:00,80.005,80.005,79.985,79.995,197099999.0
2009-12-09 03:44:00,79.995,80.005,79.975,79.98,300100001.0
2009-12-09 03:45:00,79.98,79.995,79.97,79.98,621400002.0
2009-12-09 03:46:00,79.98,79.99,79.97,79.98,290400000.0
2009-12-09 03:47:00,79.975,79.985,79.96,79.965,188400000.0
2009-12-09 03:48:00,79.965,79.98,79.96,79.96,245900000.0
2009-12-09 03:49:00,79.96,79.96,79.93,79.95,342999999.0
2009-12-09 03:50:00,79.95,79.96,79.92,79.955,207700000.0
2009-12-09 03:51:00,79.96,79.96,79.945,79.945,70500000.0
2009-12-09 03:52:00,79.94,79.965,79.935,79.965,106000000.0
2009-12-09 03:53:00,79.965,79.965,79.945,79.945,213600000.0
2009-12-09 03:54:00,79.945,79.96,79.935,79.955,124000000.0
2009-12-09 03:55:00,79.95,79.95,79.92,79.925,63600000.0
2009-12-09 03:56:00,79.92,79.92,79.895,79.9,260800000.0
2009-12-09 03:57:00,79.9,79.925,79.9,79.925,161800000.0
2009-12-09 03:58:00,79.93,79.95,79.93,79.95,57600000.0
2009-12-09 03:59:00,79.95,80.005,79.95,80.005,240400000.0
2009-12-09 04:00:00,80.01,80.03,79.995,80.015,232000000.0
2009-12-09 04:01:00,80.015,80.025,80.005,80.015,120000000.0
2009-12-09 04:02:00,80.02,80.025,80.0,80.0,288100000.0
2009-12-09 04:03:00,79.995,80.015,79.99,80.0,236000000.0
2009-12-09 04:04:00,80.0,80.05,80.0,80.04,225600000.0
2009-12-09 04:05:00,80.04,80.045,79.985,79.985,299700000.0
2009-12-09 04:06:00,79.99,79.99,79.97,79.985,64600000.0
2009-12-09 04:07:00,79.985,79.985,79.965,79.97,55200000.0
2009-12-09 04:08:00,79.97,79.975,79.955,79.965,354700001.0
2009-12-09 04:09:00,79.965,79.97,79.955,79.97,140200000.0
2009-12-09 04:10:00,79.97,79.995,79.955,79.97,182200000.0
2009-12-09 04:11:00,79.97,79.97,79.96,79.96,58400000.0
2009-12-09 04:12:00,79.97,79.985,79.97,79.985,121100000.0
2009-12-09 04:13:00,79.985,79.985,79.975,79.98,56200000.0
2009-12-09 04:14:00,79.98,80.0,79.98,79.99,125900000.0
2009-12-09 04:15:00,79.99,80.03,79.99,80.015,222000000.0
2009-12-09 04:16:00,80.02,80.055,80.01,80.045,242400000.0
2009-12-09 04:17:00,80.045,80.045,80.03,80.03,59300000.0
2009-12-09 04:18:00,80.025,80.04,80.02,80.03,102400000.0
2009-12-09 04:19:00,80.03,80.035,80.01,80.035,117700000.0
2009-12-09 04:20:00,80.035,80.045,80.025,80.025,184900000.0
2009-12-09 04:21:00,80.03,80.055,80.02,80.025,148900000.0
2009-12-09 04:22:00,80.02,80.03,80.0,80.005,90700000.0
2009-12-09 04:23:00,80.005,80.04,80.005,80.04,108900000.0
2009-12-09 04:24:00,80.045,80.09,80.045,80.09,90400000.0
2009-12-09 04:25:00,80.095,80.145,80.09,80.115,309400000.0
2009-12-09 04:26:00,80.115,80.115,80.065,80.07,318600000.0
2009-12-09 04:27:00,80.07,80.09,80.07,80.08,230800000.0
2009-12-09 04:28:00,80.08,80.105,80.08,80.1,340000000.0
2009-12-09 04:29:00,80.1,80.125,80.07,80.085,512300000.0
2009-12-09 04:30:00,80.085,80.085,80.07,80.075,221700000.0
2009-12-09 04:31:00,80.07,80.1,80.065,80.095,253700000.0
2009-12-09 04:32:00,80.095,80.105,80.09,80.09,144200000.0
2009-12-09 04:33:00,80.09,80.1,80.08,80.09,235200000.0
2009-12-09 04:34:00,80.09,80.095,80.08,80.08,201600000.0
2009-12-09 04:35:00,80.08,80.08,80.035,80.045,268800000.0
2009-12-09 04:36:00,80.045,80.045,80.0,80.0,261200000.0
2009-12-09 04:37:00,80.005,80.01,79.97,79.995,412800000.0
2009-12-09 04:38:00,80.005,80.015,79.98,79.995,295600000.0
2009-12-09 04:39:00,79.995,80.005,79.98,79.98,195300000.0
2009-12-09 04:40:00,79.975,79.975,79.955,79.97,209600000.0
2009-12-09 04:41:00,79.965,79.97,79.95,79.965,323500000.0
2009-12-09 04:42:00,79.96,79.975,79.96,79.965,182600000.0
2009-12-09 04:43:00,79.965,79.965,79.95,79.955,152000000.0
2009-12-09 04:44:00,79.955,79.96,79.95,79.95,223400000.0
2009-12-09 04:45:00,79.955,79.955,79.935,79.95,150600000.0
2009-12-09 04:46:00,79.95,80.02,79.945,79.97,199900000.0
2009-12-09 04:47:00,79.97,79.975,79.955,79.96,91200000.0
2009-12-09 04:48:00,79.96,79.96,79.945,79.96,108400000.0
2009-12-09 04:49:00,79.96,79.965,79.955,79.96,431999999.0
2009-12-09 04:50:00,79.96,79.975,79.955,79.975,192300000.0
2009-12-09 04:51:00,79.975,79.985,79.975,79.985,63200000.0
2009-12-09 04:52:00,79.985,80.01,79.975,79.99,161600000.0
2009-12-09 04:53:00,79.985,79.985,79.975,79.985,88000000.0
2009-12-09 04:54:00,79.985,79.99,79.98,79.98,37400000.0
2009-12-09 04:55:00,79.98,79.995,79.975,79.99,72000000.0
2009-12-09 04:56:00,79.99,80.015,79.99,80.015,104400000.0
2009-12-09 04:57:00,80.005,80.005,80.0,80.005,132800000.0
2009-12-09 04:58:00,80.005,80.01,79.995,80.01,83200000.0
2009-12-09 04:59:00,80.02,80.045,80.015,80.035,207300000.0
2009-12-09 05:00:00,80.035,80.055,80.035,80.045,150000000.0
2009-12-09 05:01:00,80.045,80.085,80.04,80.085,336800000.0
2009-12-09 05:02:00,80.085,80.105,80.08,80.095,444500000.0
2009-12-09 05:03:00,80.1,80.105,80.045,80.065,455000000.0
2009-12-09 05:04:00,80.07,80.105,80.035,80.045,354000000.0
2009-12-09 05:05:00,80.03,80.035,80.02,80.035,114600000.0
2009-12-09 05:06:00,80.035,80.045,80.035,80.045,132200001.0
2009-12-09 05:07:00,80.05,80.05,80.04,80.05,137600000.0
2009-12-09 05:08:00,80.05,80.05,80.04,80.045,96000000.0
2009-12-09 05:09:00,80.045,80.045,80.035,80.045,89600000.0
2009-12-09 05:10:00,80.045,80.045,80.025,80.03,275400000.0
2009-12-09 05:11:00,80.03,80.055,80.025,80.055,344600000.0
2009-12-09 05:12:00,80.07,80.095,80.07,80.095,130400000.0
2009-12-09 05:13:00,80.095,80.105,80.065,80.065,247300000.0
2009-12-09 05:14:00,80.07,80.11,80.065,80.105,406500000.0
2009-12-09 05:15:00,80.105,80.11,80.09,80.105,237600000.0
2009-12-09 05:16:00,80.105,80.11,80.1,80.1,230000000.0
2009-12-09 05:17:00,80.1,80.11,80.09,80.1,447600000.0
2009-12-09 05:18:00,80.1,80.1,80.085,80.09,218000000.0
2009-12-09 05:19:00,80.09,80.105,80.085,80.085,249000000.0
2009-12-09 05:20:00,80.09,80.13,80.09,80.125,357400000.0
2009-12-09 05:21:00,80.125,80.13,80.11,80.115,279400000.0
2009-12-09 05:22:00,80.11,80.12,80.11,80.115,141600000.0
2009-12-09 05:23:00,80.115,80.12,80.11,80.115,183200000.0
2009-12-09 05:24:00,80.115,80.115,80.1,80.105,164000000.0
2009-12-09 05:25:00,80.105,80.105,80.07,80.09,495500001.0
2009-12-09 05:26:00,80.09,80.09,80.08,80.085,167400000.0
2009-12-09 05:27:00,80.085,80.095,80.08,80.095,104200000.0
2009-12-09 05:28:00,80.095,80.105,80.095,80.105,78800000.0
2009-12-09 05:29:00,80.1,80.13,80.1,80.125,133100000.0
2009-12-09 05:30:00,80.12,80.13,80.12,80.12,97800000.0
2009-12-09 05:31:00,80.135,80.16,80.135,80.155,249400001.0
2009-12-09 05:32:00,80.155,80.155,80.115,80.12,248800000.0
2009-12-09 05:33:00,80.12,80.125,80.11,80.115,249000000.0
2009-12-09 05:34:00,80.115,80.125,80.115,80.115,125600000.0
2009-12-09 05:35:00,80.12,80.12,80.11,80.115,72400000.0
2009-12-09 05:36:00,80.11,80.115,80.105,80.105,94800000.0
2009-12-09 05:37:00,80.105,80.105,80.095,80.1,146200000.0
2009-12-09 05:38:00,80.1,80.105,80.09,80.09,335500000.0
2009-12-09 05:39:00,80.09,80.11,80.09,80.1,196000000.0
2009-12-09 05:40:00,80.1,80.115,80.095,80.105,340799999.0
2009-12-09 05:41:00,80.105,80.11,80.095,80.095,226000000.0
2009-12-09 05:42:00,80.095,80.13,80.095,80.115,355700000.0
2009-12-09 05:43:00,80.115,80.12,80.11,80.12,92000000.0
2009-12-09 05:44:00,80.12,80.14,80.12,80.14,48800000.0
2009-12-09 05:45:00,80.14,80.14,80.135,80.14,20000000.0
2009-12-09 05:46:00,80.135,80.145,80.12,80.135,196000000.0
2009-12-09 05:47:00,80.135,80.14,80.13,80.13,79200000.0
2009-12-09 05:48:00,80.13,80.135,80.125,80.135,69600000.0
2009-12-09 05:49:00,80.13,80.135,80.095,80.095,143700000.0
2009-12-09 05:50:00,80.095,80.115,80.095,80.105,122600000.0
2009-12-09 05:51:00,80.105,80.115,80.1,80.105,167300000.0
2009-12-09 05:52:00,80.105,80.13,80.105,80.12,189700000.0
2009-12-09 05:53:00,80.125,80.185,80.125,80.185,198800000.0
2009-12-09 05:54:00,80.185,80.22,80.185,80.205,225600000.0
2009-12-09 05:55:00,80.205,80.21,80.195,80.205,236800000.0
2009-12-09 05:56:00,80.205,80.215,80.195,80.205,491700000.0
2009-12-09 05:57:00,80.2,80.21,80.195,80.205,243600000.0
2009-12-09 05:58:00,80.205,80.215,80.2,80.205,415600000.0
2009-12-09 05:59:00,80.205,80.205,80.175,80.175,140000000.0
2009-12-09 06:00:00,80.175,80.18,80.165,80.175,133200000.0
2009-12-09 06:01:00,80.18,80.185,80.175,80.175,183600000.0
2009-12-09 06:02:00,80.18,80.185,80.14,80.15,388600000.0
2009-12-09 06:03:00,80.15,80.155,80.145,80.15,43200000.0
2009-12-09 06:04:00,80.15,80.15,80.115,80.12,222500000.0
2009-12-09 06:05:00,80.12,80.13,80.11,80.11,392600000.0
2009-12-09 06:06:00,80.115,80.135,80.11,80.135,453100000.0
2009-12-09 06:07:00,80.13,80.14,80.13,80.135,126500000.0
2009-12-09 06:08:00,80.14,80.14,80.135,80.14,27200000.0
2009-12-09 06:09:00,80.14,80.15,80.115,80.12,249600000.0
2009-12-09 06:10:00,80.12,80.135,80.12,80.12,160400000.0
2009-12-09 06:11:00,80.105,80.12,80.105,80.12,133400000.0
2009-12-09 06:12:00,80.12,80.13,80.11,80.13,191500000.0
2009-12-09 06:13:00,80.13,80.13,80.105,80.11,95900000.0
2009-12-09 06:14:00,80.11,80.11,80.07,80.075,223200000.0
2009-12-09 06:15:00,80.075,80.08,80.055,80.055,39400000.0
2009-12-09 06:16:00,80.06,80.06,80.045,80.045,113800000.0
2009-12-09 06:17:00,80.045,80.045,80.03,80.045,158000000.0
2009-12-09 06:18:00,80.045,80.05,80.04,80.04,43400000.0
2009-12-09 06:19:00,80.045,80.07,80.045,80.05,288800000.0
2009-12-09 06:20:00,80.05,80.055,80.05,80.055,24800000.0
2009-12-09 06:21:00,80.06,80.07,80.05,80.065,75200000.0
2009-12-09 06:22:00,80.07,80.07,80.055,80.065,139400000.0
2009-12-09 06:23:00,80.075,80.1,80.075,80.1,188300000.0
2009-12-09 06:24:00,80.1,80.1,80.085,80.1,102400000.0
2009-12-09 06:25:00,80.1,80.13,80.1,80.125,198500000.0
2009-12-09 06:26:00,80.125,80.13,80.115,80.125,110600000.0
2009-12-09 06:27:00,80.125,80.13,80.11,80.115,224800000.0
2009-12-09 06:28:00,80.115,80.12,80.11,80.11,118900000.0
2009-12-09 06:29:00,80.115,80.115,80.1,80.115,139800000.0
2009-12-09 06:30:00,80.115,80.13,80.105,80.125,492499999.0
2009-12-09 06:31:00,80.125,80.125,80.105,80.115,157600000.0
2009-12-09 06:32:00,80.115,80.115,80.11,80.115,26800000.0
2009-12-09 06:33:00,80.11,80.12,80.11,80.115,108900000.0
2009-12-09 06:34:00,80.115,80.125,80.1,80.125,120800000.0
2009-12-09 06:35:00,80.125,80.125,80.115,80.115,158599999.0
2009-12-09 06:36:00,80.115,80.115,80.105,80.11,119400000.0
2009-12-09 06:37:00,80.11,80.115,80.08,80.08,237800000.0
2009-12-09 06:38:00,80.08,80.115,80.07,80.11,269600000.0
2009-12-09 06:39:00,80.11,80.115,80.11,80.115,58400000.0
2009-12-09 06:40:00,80.115,80.13,80.115,80.115,237200000.0
2009-12-09 06:41:00,80.115,80.115,80.085,80.085,215900000.0
2009-12-09 06:42:00,80.09,80.1,80.09,80.1,103800000.0
2009-12-09 06:43:00,80.105,80.11,80.105,80.11,40200000.0
2009-12-09 06:44:00,80.11,80.125,80.11,80.125,160800000.0
2009-12-09 06:45:00,80.125,80.125,80.11,80.125,128000000.0
2009-12-09 06:46:00,80.12,80.12,80.115,80.12,64400000.0
2009-12-09 06:47:00,80.115,80.12,80.11,80.115,71200000.0
2009-12-09 06:48:00,80.115,80.12,80.105,80.115,132000000.0
2009-12-09 06:49:00,80.115,80.13,80.11,80.13,302600000.0
2009-12-09 06:50:00,80.135,80.14,80.125,80.135,130500000.0
2009-12-09 06:51:00,80.13,80.135,80.125,80.125,115400000.0
2009-12-09 06:52:00,80.125,80.15,80.12,80.145,138600000.0
2009-12-09 06:53:00,80.145,80.155,80.14,80.145,128800000.0
2009-12-09 06:54:00,80.15,80.155,80.12,80.12,240800000.0
2009-12-09 06:55:00,80.12,80.125,80.12,80.125,20000000.0
2009-12-09 06:56:00,80.125,80.14,80.125,80.14,172200000.0
2009-12-09 06:57:00,80.14,80.14,80.11,80.11,173000000.0
2009-12-09 06:58:00,80.115,80.115,80.085,80.085,131200000.0
2009-12-09 06:59:00,80.08,80.095,80.07,80.085,327300001.0
2009-12-09 07:00:00,80.085,80.1,80.08,80.095,336300000.0
2009-12-09 07:01:00,80.09,80.095,80.075,80.08,300100000.0
2009-12-09 07:02:00,80.08,80.095,80.065,80.095,196800000.0
2009-12-09 07:03:00,80.09,80.115,80.07,80.08,195400000.0
2009-12-09 07:04:00,80.075,80.075,80.07,80.075,90400000.0
2009-12-09 07:05:00,80.06,80.06,80.04,80.04,205200000.0
2009-12-09 07:06:00,80.045,80.05,80.04,80.045,132800000.0
2009-12-09 07:07:00,80.045,80.075,80.04,80.075,193199999.0
2009-12-09 07:08:00,80.075,80.09,80.07,80.075,166400000.0
2009-12-09 07:09:00,80.075,80.09,80.075,80.08,47700000.0
2009-12-09 07:10:00,80.085,80.085,80.07,80.08,133800000.0
2009-12-09 07:11:00,80.08,80.08,80.07,80.075,156000000.0
2009-12-09 07:12:00,80.075,80.075,80.065,80.075,58400000.0
2009-12-09 07:13:00,80.075,80.075,80.06,80.065,168700000.0
2009-12-09 07:14:00,80.065,80.07,80.05,80.055,152400000.0
2009-12-09 07:15:00,80.055,80.06,80.04,80.05,336500000.0
2009-12-09 07:16:00,80.055,80.075,80.05,80.06,355300000.0
2009-12-09 07:17:00,80.065,80.085,80.05,80.08,234800000.0
2009-12-09 07:18:00,80.08,80.105,80.08,80.09,70500000.0
2009-12-09 07:19:00,80.09,80.1,80.075,80.075,146100000.0
2009-12-09 07:20:00,80.08,80.105,80.075,80.1,101600000.0
2009-12-09 07:21:00,80.105,80.125,80.105,80.11,253200000.0
2009-12-09 07:22:00,80.11,80.13,80.095,80.11,279400000.0
2009-12-09 07:23:00,80.11,80.12,80.105,80.12,194000000.0
2009-12-09 07:24:00,80.125,80.125,80.11,80.11,393700000.0
2009-12-09 07:25:00,80.11,80.135,80.11,80.125,91600000.0
2009-12-09 07:26:00,80.13,80.135,80.12,80.125,166100000.0
2009-12-09 07:27:00,80.12,80.125,80.095,80.1,318300000.0
2009-12-09 07:28:00,80.095,80.105,80.08,80.09,232400000.0
2009-12-09 07:29:00,80.085,80.095,80.085,80.09,156200000.0
2009-12-09 07:30:00,80.09,80.09,80.07,80.075,200900000.0
2009-12-09 07:31:00,80.07,80.085,80.065,80.08,202800000.0
2009-12-09 07:32:00,80.08,80.085,80.075,80.075,209800000.0
2009-12-09 07:33:00,80.085,80.085,80.075,80.085,118400000.0
2009-12-09 07:34:00,80.085,80.09,80.085,80.085,106500000.0
2009-12-09 07:35:00,80.08,80.08,80.04,80.05,345100000.0
2009-12-09 07:36:00,80.05,80.06,80.045,80.06,318200001.0
2009-12-09 07:37:00,80.055,80.06,80.05,80.055,150300000.0
2009-12-09 07:38:00,80.055,80.065,80.05,80.055,190800000.0
2009-12-09 07:39:00,80.055,80.06,80.055,80.055,69400000.0
2009-12-09 07:40:00,80.055,80.055,80.055,80.055,72000000.0
2009-12-09 07:41:00,80.06,80.06,80.06,80.06,35200000.0
2009-12-09 07:42:00,80.06,80.075,80.045,80.075,91200000.0
2009-12-09 07:43:00,80.075,80.08,80.07,80.08,124400000.0
2009-12-09 07:44:00,80.075,80.09,80.075,80.09,118800000.0
2009-12-09 07:45:00,80.09,80.09,80.08,80.08,190200000.0
2009-12-09 07:46:00,80.08,80.08,80.025,80.025,376600000.0
2009-12-09 07:47:00,80.02,80.04,80.015,80.03,661500000.0
2009-12-09 07:48:00,80.02,80.05,80.02,80.04,259000000.0
2009-12-09 07:49:00,80.04,80.045,80.035,80.045,173200000.0
2009-12-09 07:50:00,80.045,80.085,80.02,80.085,460699996.0
2009-12-09 07:51:00,80.09,80.105,80.05,80.09,417799999.0
2009-12-09 07:52:00,80.085,80.11,80.08,80.095,361800001.0
2009-12-09 07:53:00,80.095,80.125,80.065,80.115,324099999.0
2009-12-09 07:54:00,80.125,80.165,80.125,80.15,272400000.0
2009-12-09 07:55:00,80.15,80.165,80.135,80.145,387199998.0
2009-12-09 07:56:00,80.145,80.15,80.135,80.135,152400000.0
2009-12-09 07:57:00,80.135,80.14,80.125,80.125,240400000.0
2009-12-09 07:58:00,80.125,80.13,80.125,80.13,24000000.0
2009-12-09 07:59:00,80.13,80.15,80.13,80.145,101100000.0
2009-12-09 08:00:00,80.145,80.145,80.095,80.095,311000000.0
2009-12-09 08:01:00,80.095,80.125,80.07,80.11,347700000.0
2009-12-09 08:02:00,80.115,80.12,80.095,80.105,333000000.0
2009-12-09 08:03:00,80.105,80.11,80.085,80.095,369099999.0
2009-12-09 08:04:00,80.095,80.1,80.09,80.095,81800000.0
2009-12-09 08:05:00,80.095,80.11,80.09,80.095,260600000.0
2009-12-09 08:06:00,80.09,80.105,80.085,80.085,128000000.0
2009-12-09 08:07:00,80.08,80.09,80.08,80.08,117400000.0
2009-12-09 08:08:00,80.08,80.08,80.055,80.065,258000000.0
2009-12-09 08:09:00,80.065,80.08,80.05,80.075,339800000.0
2009-12-09 08:10:00,80.085,80.11,80.08,80.1,240500000.0
2009-12-09 08:11:00,80.1,80.1,80.075,80.085,160200000.0
2009-12-09 08:12:00,80.08,80.12,80.08,80.115,182900000.0
2009-12-09 08:13:00,80.115,80.125,80.11,80.125,263300000.0
2009-12-09 08:14:00,80.13,80.155,80.12,80.145,569100000.0
2009-12-09 08:15:00,80.14,80.145,80.125,80.125,321900000.0
2009-12-09 08:16:00,80.125,80.13,80.115,80.13,285000000.0
2009-12-09 08:17:00,80.125,80.135,80.11,80.12,184000000.0
2009-12-09 08:18:00,80.115,80.12,80.11,80.12,66400000.0
2009-12-09 08:19:00,80.12,80.12,80.1,80.105,98400000.0
2009-12-09 08:20:00,80.105,80.115,80.07,80.075,183600000.0
2009-12-09 08:21:00,80.075,80.075,80.05,80.055,207700000.0
2009-12-09 08:22:00,80.05,80.05,80.0,80.005,545099999.0
2009-12-09 08:23:00,80.01,80.025,80.005,80.015,220600000.0
2009-12-09 08:24:00,80.015,80.05,80.015,80.05,207600000.0
2009-12-09 08:25:00,80.05,80.05,80.005,80.01,237100000.0
2009-12-09 08:26:00,80.01,80.01,79.965,79.975,115600000.0
2009-12-09 08:27:00,79.975,79.99,79.93,79.93,554800000.0
2009-12-09 08:28:00,79.93,79.985,79.93,79.95,571799999.0
2009-12-09 08:29:00,79.95,79.96,79.895,79.905,592599999.0
2009-12-09 08:30:00,79.9,79.9,79.8,79.805,589799999.0
2009-12-09 08:31:00,79.805,79.825,79.765,79.82,726300000.0
2009-12-09 08:32:00,79.84,79.87,79.81,79.85,463500000.0
2009-12-09 08:33:00,79.85,79.86,79.815,79.825,492200000.0
2009-12-09 08:34:00,79.825,79.885,79.825,79.885,437500000.0
2009-12-09 08:35:00,79.885,79.93,79.885,79.925,470700000.0
2009-12-09 08:36:00,79.925,79.94,79.92,79.935,309600000.0
2009-12-09 08:37:00,79.935,79.94,79.925,79.925,172200000.0
2009-12-09 08:38:00,79.915,79.915,79.855,79.875,549200000.0
2009-12-09 08:39:00,79.875,79.88,79.825,79.83,535400000.0
2009-12-09 08:40:00,79.83,79.835,79.76,79.77,630500000.0
2009-12-09 08:41:00,79.77,79.845,79.765,79.835,405100000.0
2009-12-09 08:42:00,79.835,79.85,79.805,79.81,273700000.0
2009-12-09 08:43:00,79.805,79.82,79.78,79.82,329800000.0
2009-12-09 08:44:00,79.82,79.85,79.81,79.83,359400000.0
2009-12-09 08:45:00,79.83,79.835,79.81,79.83,343000000.0
2009-12-09 08:46:00,79.825,79.865,79.82,79.86,333700000.0
2009-12-09 08:47:00,79.85,79.9,79.85,79.895,525900000.0
2009-12-09 08:48:00,79.895,79.9,79.865,79.865,303800000.0
2009-12-09 08:49:00,79.865,79.87,79.845,79.855,360600000.0
2009-12-09 08:50:00,79.86,79.86,79.835,79.855,375999999.0
2009-12-09 08:51:00,79.86,79.9,79.845,79.89,529100002.0
2009-12-09 08:52:00,79.895,79.895,79.855,79.86,375200000.0
2009-12-09 08:53:00,79.865,79.865,79.795,79.825,584400000.0
2009-12-09 08:54:00,79.82,79.825,79.81,79.815,357800000.0
2009-12-09 08:55:00,79.815,79.82,79.795,79.805,283700000.0
2009-12-09 08:56:00,79.805,79.855,79.805,79.855,239200000.0
2009-12-09 08:57:00,79.855,79.855,79.795,79.795,339200000.0
2009-12-09 08:58:00,79.795,79.815,79.795,79.815,599000000.0
2009-12-09 08:59:00,79.81,79.81,79.715,79.73,844699996.0
2009-12-09 09:00:00,79.72,79.75,79.72,79.735,439500000.0
2009-12-09 09:01:00,79.735,79.75,79.705,79.715,747200005.0
2009-12-09 09:02:00,79.72,79.72,79.615,79.615,707200003.0
2009-12-09 09:03:00,79.615,79.615,79.6,79.61,886800001.0
2009-12-09 09:04:00,79.61,79.62,79.545,79.56,755900002.0
2009-12-09 09:05:00,79.56,79.6,79.55,79.595,805399999.0
2009-12-09 09:06:00,79.595,79.635,79.595,79.6,555400000.0
2009-12-09 09:07:00,79.595,79.61,79.57,79.57,475300000.0
2009-12-09 09:08:00,79.57,79.605,79.56,79.575,668799995.0
2009-12-09 09:09:00,79.58,79.58,79.54,79.54,463300000.0
2009-12-09 09:10:00,79.54,79.56,79.525,79.535,544200000.0
2009-12-09 09:11:00,79.535,79.565,79.47,79.49,770500000.0
2009-12-09 09:12:00,79.485,79.505,79.42,79.465,582900000.0
2009-12-09 09:13:00,79.465,79.53,79.465,79.51,395600000.0
2009-12-09 09:14:00,79.51,79.53,79.48,79.5,402600000.0
2009-12-09 09:15:00,79.5,79.5,79.44,79.49,376700000.0
2009-12-09 09:16:00,79.485,79.49,79.44,79.445,468200001.0
2009-12-09 09:17:00,79.44,79.515,79.43,79.515,450500000.0
2009-12-09 09:18:00,79.505,79.52,79.46,79.52,294300000.0
2009-12-09 09:19:00,79.52,79.52,79.485,79.49,418700000.0
2009-12-09 09:20:00,79.49,79.5,79.475,79.485,514700000.0
2009-12-09 09:21:00,79.485,79.505,79.465,79.465,519100000.0
2009-12-09 09:22:00,79.465,79.52,79.44,79.515,425300000.0
2009-12-09 09:23:00,79.51,79.54,79.485,79.535,454700002.0
2009-12-09 09:24:00,79.53,79.54,79.505,79.525,427800001.0
2009-12-09 09:25:00,79.52,79.555,79.52,79.53,558300000.0
2009-12-09 09:26:00,79.525,79.53,79.505,79.53,292000000.0
2009-12-09 09:27:00,79.53,79.535,79.505,79.515,397100000.0
2009-12-09 09:28:00,79.51,79.52,79.485,79.51,384099999.0
2009-12-09 09:29:00,79.505,79.54,79.5,79.53,473900000.0
2009-12-09 09:30:00,79.52,79.59,79.52,79.565,407100000.0
2009-12-09 09:31:00,79.565,79.565,79.525,79.525,308400000.0
2009-12-09 09:32:00,79.535,79.565,79.515,79.565,434400000.0
2009-12-09 09:33:00,79.555,79.56,79.505,79.55,583700003.0
2009-12-09 09:34:00,79.545,79.555,79.525,79.535,256600000.0
2009-12-09 09:35:00,79.545,79.555,79.525,79.545,175700000.0
2009-12-09 09:36:00,79.545,79.575,79.52,79.52,213100000.0
2009-12-09 09:37:00,79.525,79.59,79.525,79.56,313600000.0
2009-12-09 09:38:00,79.56,79.565,79.53,79.565,417499998.0
2009-12-09 09:39:00,79.565,79.6,79.535,79.545,436400000.0
2009-12-09 09:40:00,79.54,79.565,79.53,79.55,344700001.0
2009-12-09 09:41:00,79.555,79.555,79.535,79.535,524400003.0
2009-12-09 09:42:00,79.535,79.55,79.525,79.53,417800000.0
2009-12-09 09:43:00,79.53,79.54,79.505,79.505,487900000.0
2009-12-09 09:44:00,79.505,79.54,79.495,79.54,495000000.0
2009-12-09 09:45:00,79.545,79.555,79.535,79.545,553199999.0
2009-12-09 09:46:00,79.55,79.55,79.53,79.53,298200000.0
2009-12-09 09:47:00,79.535,79.545,79.52,79.535,489000002.0
2009-12-09 09:48:00,79.535,79.545,79.515,79.545,487000000.0
2009-12-09 09:49:00,79.55,79.55,79.535,79.535,319100000.0
2009-12-09 09:50:00,79.535,79.535,79.48,79.48,375300000.0
2009-12-09 09:51:00,79.475,79.52,79.475,79.51,615100000.0
2009-12-09 09:52:00,79.51,79.515,79.47,79.485,369800001.0
2009-12-09 09:53:00,79.485,79.52,79.485,79.515,275600000.0
2009-12-09 09:54:00,79.515,79.515,79.485,79.485,200799999.0
2009-12-09 09:55:00,79.485,79.485,79.445,79.445,357799999.0
2009-12-09 09:56:00,79.45,79.465,79.42,79.425,305300001.0
2009-12-09 09:57:00,79.425,79.445,79.415,79.42,586500000.0
2009-12-09 09:58:00,79.425,79.465,79.425,79.455,241100000.0
2009-12-09 09:59:00,79.455,79.495,79.455,79.49,307500004.0
2009-12-09 10:00:00,79.495,79.505,79.435,79.44,620799999.0
2009-12-09 10:01:00,79.44,79.49,79.43,79.49,776600001.0
2009-12-09 10:02:00,79.49,79.575,79.49,79.57,741199999.0
2009-12-09 10:03:00,79.57,79.59,79.555,79.59,329500000.0
2009-12-09 10:04:00,79.585,79.625,79.585,79.625,354400000.0
2009-12-09 10:05:00,79.62,79.715,79.62,79.71,539900000.0
2009-12-09 10:06:00,79.71,79.78,79.71,79.72,482600000.0
2009-12-09 10:07:00,79.715,79.745,79.685,79.705,501199998.0
2009-12-09 10:08:00,79.705,79.705,79.655,79.675,408200002.0
2009-12-09 10:09:00,79.675,79.695,79.645,79.665,499900000.0
2009-12-09 10:10:00,79.665,79.685,79.645,79.66,591300009.0
2009-12-09 10:11:00,79.66,79.69,79.66,79.685,192200000.0
2009-12-09 10:12:00,79.685,79.685,79.645,79.645,563700002.0
2009-12-09 10:13:00,79.65,79.655,79.625,79.625,905500005.0
2009-12-09 10:14:00,79.625,79.625,79.56,79.59,1013600003.0
2009-12-09 10:15:00,79.59,79.615,79.58,79.595,482500001.0
2009-12-09 10:16:00,79.595,79.64,79.58,79.635,447800002.0
2009-12-09 10:17:00,79.635,79.67,79.63,79.65,329699999.0
2009-12-09 10:18:00,79.65,79.65,79.615,79.65,532400001.0
2009-12-09 10:19:00,79.655,79.665,79.64,79.64,538300000.0
2009-12-09 10:20:00,79.64,79.645,79.61,79.615,469700000.0
2009-12-09 10:21:00,79.615,79.625,79.585,79.585,444300000.0
2009-12-09 10:22:00,79.575,79.59,79.525,79.525,625700000.0
2009-12-09 10:23:00,79.525,79.56,79.51,79.51,610900000.0
2009-12-09 10:24:00,79.51,79.555,79.47,79.495,502600001.0
2009-12-09 10:25:00,79.495,79.525,79.49,79.51,400100000.0
2009-12-09 10:26:00,79.51,79.535,79.505,79.52,388800001.0
2009-12-09 10:27:00,79.525,79.58,79.515,79.575,435999999.0
2009-12-09 10:28:00,79.575,79.595,79.565,79.585,562699998.0
2009-12-09 10:29:00,79.59,79.62,79.57,79.615,719199999.0
2009-12-09 10:30:00,79.62,79.63,79.5,79.51,884900001.0
2009-12-09 10:31:00,79.51,79.525,79.495,79.525,639600001.0
2009-12-09 10:32:00,79.525,79.55,79.525,79.535,703200000.0
2009-12-09 10:33:00,79.535,79.545,79.49,79.52,982100003.0
2009-12-09 10:34:00,79.525,79.525,79.475,79.485,633399997.0
2009-12-09 10:35:00,79.485,79.5,79.465,79.475,216400000.0
2009-12-09 10:36:00,79.48,79.49,79.455,79.475,525100001.0
2009-12-09 10:37:00,79.47,79.48,79.435,79.44,544200002.0
2009-12-09 10:38:00,79.45,79.46,79.4,79.4,869099998.0
2009-12-09 10:39:00,79.395,79.395,79.345,79.39,485199998.0
2009-12-09 10:40:00,79.39,79.39,79.31,79.32,622499999.0
2009-12-09 10:41:00,79.315,79.325,79.27,79.305,701500001.0
2009-12-09 10:42:00,79.305,79.34,79.305,79.34,652500001.0
2009-12-09 10:43:00,79.34,79.4,79.335,79.385,853400001.0
2009-12-09 10:44:00,79.395,79.395,79.37,79.37,551999999.0
2009-12-09 10:45:00,79.37,79.38,79.34,79.34,650499998.0
2009-12-09 10:46:00,79.345,79.355,79.335,79.35,719499998.0
2009-12-09 10:47:00,79.35,79.405,79.345,79.395,651700001.0
2009-12-09 10:48:00,79.395,79.43,79.39,79.415,431800000.0
2009-12-09 10:49:00,79.415,79.485,79.415,79.465,968200004.0
2009-12-09 10:50:00,79.465,79.465,79.43,79.43,683000000.0
2009-12-09 10:51:00,79.43,79.43,79.335,79.335,606800001.0
2009-12-09 10:52:00,79.335,79.385,79.315,79.365,632800000.0
2009-12-09 10:53:00,79.365,79.38,79.3,79.31,459100000.0
2009-12-09 10:54:00,79.305,79.325,79.22,79.235,786500000.0
2009-12-09 10:55:00,79.235,79.315,79.23,79.3,496600000.0
2009-12-09 10:56:00,79.3,79.32,79.27,79.295,513500000.0
2009-12-09 10:57:00,79.295,79.385,79.28,79.365,649100001.0
2009-12-09 10:58:00,79.365,79.405,79.35,79.375,583500000.0
2009-12-09 10:59:00,79.375,79.415,79.355,79.415,162800000.0
2009-12-09 11:00:00,79.415,79.45,79.405,79.435,216500000.0
2009-12-09 11:01:00,79.425,79.445,79.405,79.405,230100000.0
2009-12-09 11:02:00,79.405,79.425,79.395,79.425,623700000.0
2009-12-09 11:03:00,79.425,79.435,79.4,79.415,409900000.0
2009-12-09 11:04:00,79.415,79.415,79.375,79.375,328700000.0
2009-12-09 11:05:00,79.375,79.4,79.365,79.385,594900004.0
2009-12-09 11:06:00,79.38,79.38,79.355,79.355,426500000.0
2009-12-09 11:07:00,79.355,79.37,79.345,79.365,363200000.0
2009-12-09 11:08:00,79.37,79.425,79.365,79.425,336200001.0
2009-12-09 11:09:00,79.425,79.45,79.395,79.445,291600000.0
2009-12-09 11:10:00,79.45,79.485,79.445,79.46,655100000.0
2009-12-09 11:11:00,79.46,79.495,79.455,79.475,844200001.0
2009-12-09 11:12:00,79.475,79.485,79.415,79.435,528000000.0
2009-12-09 11:13:00,79.435,79.475,79.43,79.465,341900001.0
2009-12-09 11:14:00,79.47,79.5,79.47,79.49,199400000.0
2009-12-09 11:15:00,79.49,79.525,79.445,79.51,533300002.0
2009-12-09 11:16:00,79.505,79.575,79.495,79.575,380100001.0
2009-12-09 11:17:00,79.575,79.58,79.53,79.545,410400000.0
2009-12-09 11:18:00,79.545,79.595,79.535,79.585,535500001.0
2009-12-09 11:19:00,79.585,79.635,79.575,79.635,452600001.0
2009-12-09 11:20:00,79.635,79.655,79.605,79.65,184000000.0
2009-12-09 11:21:00,79.65,79.73,79.645,79.71,389900000.0
2009-12-09 11:22:00,79.715,79.715,79.585,79.595,556800000.0
2009-12-09 11:23:00,79.59,79.6,79.57,79.6,700600001.0
2009-12-09 11:24:00,79.6,79.645,79.6,79.62,407399999.0
2009-12-09 11:25:00,79.62,79.625,79.59,79.59,148100000.0
2009-12-09 11:26:00,79.59,79.595,79.54,79.54,427100004.0
2009-12-09 11:27:00,79.54,79.545,79.525,79.535,539200003.0
2009-12-09 11:28:00,79.535,79.535,79.495,79.515,419300000.0
2009-12-09 11:29:00,79.515,79.515,79.435,79.46,296700000.0
2009-12-09 11:30:00,79.455,79.48,79.455,79.48,359800000.0
2009-12-09 11:31:00,79.48,79.57,79.48,79.565,837499999.0
2009-12-09 11:32:00,79.565,79.585,79.52,79.525,754500002.0
2009-12-09 11:33:00,79.525,79.525,79.495,79.495,359700000.0
2009-12-09 11:34:00,79.495,79.505,79.485,79.505,170200000.0
2009-12-09 11:35:00,79.505,79.56,79.505,79.55,382000001.0
2009-12-09 11:36:00,79.55,79.625,79.55,79.625,545300001.0
2009-12-09 11:37:00,79.625,79.63,79.565,79.625,723100000.0
2009-12-09 11:38:00,79.62,79.64,79.605,79.62,665100000.0
2009-12-09 11:39:00,79.62,79.625,79.59,79.61,510200000.0
2009-12-09 11:40:00,79.61,79.61,79.6,79.605,100800000.0
2009-12-09 11:41:00,79.605,79.615,79.565,79.575,315500000.0
2009-12-09 11:42:00,79.575,79.59,79.56,79.585,325300000.0
2009-12-09 11:43:00,79.585,79.595,79.585,79.595,326199999.0
2009-12-09 11:44:00,79.595,79.595,79.58,79.58,366400000.0
2009-12-09 11:45:00,79.585,79.6,79.565,79.565,492199999.0
2009-12-09 11:46:00,79.565,79.6,79.56,79.595,453800001.0
2009-12-09 11:47:00,79.595,79.605,79.575,79.595,467600001.0
2009-12-09 11:48:00,79.595,79.61,79.585,79.585,400299999.0
2009-12-09 11:49:00,79.59,79.595,79.555,79.555,325499999.0
2009-12-09 11:50:00,79.555,79.595,79.555,79.59,424200001.0
2009-12-09 11:51:00,79.585,79.59,79.58,79.58,149800000.0
2009-12-09 11:52:00,79.58,79.58,79.565,79.565,247300003.0
2009-12-09 11:53:00,79.57,79.58,79.555,79.56,396899999.0
2009-12-09 11:54:00,79.565,79.59,79.56,79.58,322500000.0
2009-12-09 11:55:00,79.575,79.58,79.555,79.555,619500002.0
2009-12-09 11:56:00,79.56,79.585,79.555,79.575,469299999.0
2009-12-09 11:57:00,79.575,79.585,79.565,79.58,431900000.0
2009-12-09 11:58:00,79.585,79.59,79.565,79.57,329800000.0
2009-12-09 11:59:00,79.57,79.595,79.57,79.575,570599998.0
2009-12-09 12:00:00,79.58,79.62,79.575,79.61,368800000.0
2009-12-09 12:01:00,79.61,79.62,79.59,79.595,470400000.0
2009-12-09 12:02:00,79.595,79.61,79.59,79.61,221600000.0
2009-12-09 12:03:00,79.605,79.605,79.58,79.58,656500000.0
2009-12-09 12:04:00,79.58,79.585,79.565,79.565,288600001.0
2009-12-09 12:05:00,79.565,79.575,79.555,79.57,160600000.0
2009-12-09 12:06:00,79.575,79.58,79.565,79.58,371599998.0
2009-12-09 12:07:00,79.58,79.645,79.58,79.62,447300000.0
2009-12-09 12:08:00,79.62,79.63,79.59,79.6,392400000.0
2009-12-09 12:09:00,79.605,79.63,79.585,79.6,673800001.0
2009-12-09 12:10:00,79.6,79.62,79.595,79.61,261600000.0
2009-12-09 12:11:00,79.61,79.65,79.61,79.645,381000001.0
2009-12-09 12:12:00,79.65,79.725,79.645,79.725,420600000.0
2009-12-09 12:13:00,79.725,79.73,79.695,79.7,476800000.0
2009-12-09 12:14:00,79.695,79.705,79.625,79.63,359000001.0
2009-12-09 12:15:00,79.63,79.64,79.62,79.63,298600000.0
2009-12-09 12:16:00,79.63,79.63,79.61,79.615,213400000.0
2009-12-09 12:17:00,79.615,79.65,79.615,79.635,219000000.0
2009-12-09 12:18:00,79.635,79.695,79.63,79.695,309500000.0
2009-12-09 12:19:00,79.695,79.71,79.675,79.685,412200000.0
2009-12-09 12:20:00,79.685,79.74,79.68,79.735,268100000.0
2009-12-09 12:21:00,79.735,79.765,79.705,79.76,416700001.0
2009-12-09 12:22:00,79.76,79.795,79.725,79.755,448800001.0
2009-12-09 12:23:00,79.76,79.8,79.755,79.795,311600000.0
2009-12-09 12:24:00,79.795,79.9,79.775,79.885,414600000.0
2009-12-09 12:25:00,79.885,79.935,79.865,79.865,705600001.0
2009-12-09 12:26:00,79.865,79.875,79.85,79.86,403199999.0
2009-12-09 12:27:00,79.865,79.865,79.835,79.865,395600002.0
2009-12-09 12:28:00,79.865,79.88,79.855,79.86,313800000.0
2009-12-09 12:29:00,79.86,79.885,79.86,79.885,475100000.0
2009-12-09 12:30:00,79.895,79.965,79.89,79.955,418500000.0
2009-12-09 12:31:00,79.955,79.995,79.955,79.99,434400000.0
2009-12-09 12:32:00,79.99,80.025,79.985,80.0,655600002.0
2009-12-09 12:33:00,80.0,80.05,79.99,80.005,655300001.0
2009-12-09 12:34:00,80.005,80.055,79.995,80.035,324200000.0
2009-12-09 12:35:00,80.03,80.05,80.015,80.05,544400000.0
2009-12-09 12:36:00,80.055,80.105,80.05,80.095,307800000.0
2009-12-09 12:37:00,80.095,80.175,80.095,80.17,420400000.0
2009-12-09 12:38:00,80.165,80.18,80.115,80.115,404300000.0
2009-12-09 12:39:00,80.115,80.155,80.105,80.155,468000000.0
2009-12-09 12:40:00,80.155,80.2,80.125,80.185,504400000.0
2009-12-09 12:41:00,80.185,80.215,80.145,80.145,598699998.0
2009-12-09 12:42:00,80.145,80.205,80.145,80.19,440600000.0
2009-12-09 12:43:00,80.19,80.2,80.155,80.16,445400002.0
2009-12-09 12:44:00,80.16,80.16,80.14,80.145,535500004.0
2009-12-09 12:45:00,80.15,80.16,80.125,80.13,363600000.0
2009-12-09 12:46:00,80.135,80.135,80.075,80.09,634100003.0
2009-12-09 12:47:00,80.09,80.09,80.055,80.055,635899997.0
2009-12-09 12:48:00,80.055,80.065,80.045,80.045,615799998.0
2009-12-09 12:49:00,80.045,80.06,80.04,80.045,480000001.0
2009-12-09 12:50:00,80.045,80.055,80.04,80.055,386400001.0
2009-12-09 12:51:00,80.055,80.1,80.055,80.095,636900001.0
2009-12-09 12:52:00,80.095,80.11,80.085,80.11,254800000.0
2009-12-09 12:53:00,80.115,80.115,80.1,80.11,241100000.0
2009-12-09 12:54:00,80.11,80.115,80.1,80.1,227500000.0
2009-12-09 12:55:00,80.1,80.12,80.095,80.11,277900000.0
2009-12-09 12:56:00,80.11,80.11,80.1,80.1,55600000.0
2009-12-09 12:57:00,80.105,80.11,80.09,80.105,111000000.0
2009-12-09 12:58:00,80.1,80.105,80.08,80.09,250200000.0
2009-12-09 12:59:00,80.095,80.095,80.075,80.075,215200000.0
2009-12-09 13:00:00,80.075,80.08,80.065,80.08,264600000.0
2009-12-09 13:01:00,80.075,80.085,80.05,80.05,260600000.0
2009-12-09 13:02:00,80.055,80.06,80.035,80.035,203000000.0
2009-12-09 13:03:00,80.035,80.05,80.025,80.035,322300001.0
2009-12-09 13:04:00,80.035,80.05,80.015,80.02,212300000.0
2009-12-09 13:05:00,80.02,80.03,80.015,80.015,163500000.0
2009-12-09 13:06:00,80.015,80.02,79.99,79.99,145500000.0
2009-12-09 13:07:00,79.98,79.995,79.975,79.98,242400001.0
2009-12-09 13:08:00,79.98,79.98,79.97,79.97,149200000.0
2009-12-09 13:09:00,79.97,79.995,79.97,79.99,190200001.0
2009-12-09 13:10:00,79.98,79.995,79.975,79.975,220900002.0
2009-12-09 13:11:00,79.975,79.98,79.97,79.975,178700000.0
2009-12-09 13:12:00,79.98,79.98,79.945,79.945,159000001.0
2009-12-09 13:13:00,79.955,79.96,79.95,79.95,78400000.0
2009-12-09 13:14:00,79.95,79.955,79.95,79.95,223300000.0
2009-12-09 13:15:00,79.95,79.965,79.95,79.95,401100000.0
2009-12-09 13:16:00,79.955,80.0,79.95,80.0,436200000.0
2009-12-09 13:17:00,80.0,80.01,79.985,79.99,525300003.0
2009-12-09 13:18:00,79.985,80.035,79.985,80.015,413499999.0
2009-12-09 13:19:00,80.015,80.055,80.015,80.045,259900001.0
2009-12-09 13:20:00,80.045,80.075,80.045,80.075,195800000.0
2009-12-09 13:21:00,80.075,80.105,80.065,80.1,528200001.0
2009-12-09 13:22:00,80.1,80.12,80.1,80.12,280600000.0
2009-12-09 13:23:00,80.12,80.125,80.115,80.125,457000004.0
2009-12-09 13:24:00,80.12,80.165,80.115,80.15,386700000.0
2009-12-09 13:25:00,80.15,80.165,80.15,80.15,191500000.0
2009-12-09 13:26:00,80.155,80.155,80.115,80.115,173900000.0
2009-12-09 13:27:00,80.12,80.12,80.11,80.115,69800000.0
2009-12-09 13:28:00,80.115,80.115,80.095,80.095,59100000.0
2009-12-09 13:29:00,80.095,80.095,80.05,80.05,324000000.0
2009-12-09 13:30:00,80.05,80.05,80.035,80.045,77200000.0
2009-12-09 13:31:00,80.045,80.055,80.03,80.04,195800000.0
2009-12-09 13:32:00,80.045,80.06,80.04,80.055,213200000.0
2009-12-09 13:33:00,80.055,80.065,80.04,80.045,277200000.0
2009-12-09 13:34:00,80.05,80.055,80.035,80.045,341700000.0
2009-12-09 13:35:00,80.04,80.055,80.04,80.055,101000000.0
2009-12-09 13:36:00,80.055,80.07,80.055,80.06,214600000.0
2009-12-09 13:37:00,80.06,80.075,80.055,80.075,321700002.0
2009-12-09 13:38:00,80.075,80.08,80.07,80.075,128000000.0
2009-12-09 13:39:00,80.075,80.105,80.075,80.105,167900000.0
2009-12-09 13:40:00,80.105,80.14,80.095,80.115,300300001.0
2009-12-09 13:41:00,80.115,80.115,80.1,80.115,234200002.0
2009-12-09 13:42:00,80.115,80.125,80.115,80.125,190600000.0
2009-12-09 13:43:00,80.125,80.13,80.115,80.12,101500000.0
2009-12-09 13:44:00,80.12,80.125,80.115,80.125,95000000.0
2009-12-09 13:45:00,80.12,80.135,80.115,80.135,203100000.0
2009-12-09 13:46:00,80.135,80.15,80.125,80.135,201100000.0
2009-12-09 13:47:00,80.135,80.135,80.11,80.11,413800002.0
2009-12-09 13:48:00,80.12,80.13,80.105,80.105,213400000.0
2009-12-09 13:49:00,80.105,80.12,80.105,80.11,186300000.0
2009-12-09 13:50:00,80.11,80.11,80.105,80.105,53800000.0
2009-12-09 13:51:00,80.105,80.125,80.105,80.12,182800000.0
2009-12-09 13:52:00,80.115,80.115,80.075,80.075,197300000.0
2009-12-09 13:53:00,80.075,80.095,80.065,80.09,332200000.0
2009-12-09 13:54:00,80.09,80.105,80.085,80.105,248800000.0
2009-12-09 13:55:00,80.105,80.11,80.085,80.085,318299999.0
2009-12-09 13:56:00,80.085,80.095,80.085,80.095,60000000.0
2009-12-09 13:57:00,80.095,80.095,80.095,80.095,80400000.0
2009-12-09 13:58:00,80.1,80.12,80.075,80.115,295600000.0
2009-12-09 13:59:00,80.115,80.115,80.105,80.105,307700000.0
2009-12-09 14:00:00,80.105,80.15,80.105,80.13,335400000.0
2009-12-09 14:01:00,80.13,80.13,80.06,80.06,643399998.0
2009-12-09 14:02:00,80.065,80.075,80.05,80.05,255000001.0
2009-12-09 14:03:00,80.05,80.075,79.995,79.995,620200001.0
2009-12-09 14:04:00,79.995,80.055,79.995,80.045,350200001.0
2009-12-09 14:05:00,80.045,80.1,80.035,80.095,251200000.0
2009-12-09 14:06:00,80.095,80.12,80.09,80.11,195100000.0
2009-12-09 14:07:00,80.11,80.115,80.1,80.11,72100000.0
2009-12-09 14:08:00,80.11,80.11,80.1,80.1,77600000.0
2009-12-09 14:09:00,80.095,80.095,80.065,80.065,203000000.0
2009-12-09 14:10:00,80.065,80.09,80.06,80.065,101900000.0
2009-12-09 14:11:00,80.065,80.065,80.045,80.06,121600001.0
2009-12-09 14:12:00,80.06,80.07,80.05,80.065,135600000.0
2009-12-09 14:13:00,80.07,80.07,80.06,80.065,52900000.0
2009-12-09 14:14:00,80.065,80.07,80.045,80.045,65700000.0
2009-12-09 14:15:00,80.05,80.055,80.015,80.035,219600000.0
2009-12-09 14:16:00,80.035,80.045,80.035,80.04,246300000.0
2009-12-09 14:17:00,80.04,80.04,80.005,80.005,340999999.0
2009-12-09 14:18:00,80.005,80.01,79.965,79.985,319300000.0
2009-12-09 14:19:00,79.99,79.995,79.975,79.99,208700000.0
2009-12-09 14:20:00,79.99,80.0,79.945,79.945,261800001.0
2009-12-09 14:21:00,79.945,79.975,79.94,79.96,524100000.0
2009-12-09 14:22:00,79.96,79.96,79.955,79.96,63200001.0
2009-12-09 14:23:00,79.96,79.985,79.96,79.98,124100000.0
2009-12-09 14:24:00,79.98,80.0,79.98,80.0,115200000.0
2009-12-09 14:25:00,79.995,80.01,79.955,79.965,341000000.0
2009-12-09 14:26:00,79.965,79.965,79.93,79.93,519000000.0
2009-12-09 14:27:00,79.925,79.925,79.85,79.855,581699999.0
2009-12-09 14:28:00,79.855,79.86,79.84,79.84,308400000.0
2009-12-09 14:29:00,79.84,79.845,79.785,79.785,393500000.0
2009-12-09 14:30:00,79.78,79.78,79.695,79.705,642300000.0
2009-12-09 14:31:00,79.7,79.78,79.685,79.775,392400000.0
2009-12-09 14:32:00,79.78,79.83,79.78,79.79,264400000.0
2009-12-09 14:33:00,79.79,79.81,79.785,79.8,105100000.0
2009-12-09 14:34:00,79.805,79.82,79.775,79.805,446600000.0
2009-12-09 14:35:00,79.805,79.825,79.765,79.765,406900000.0
2009-12-09 14:36:00,79.765,79.8,79.75,79.79,357900000.0
2009-12-09 14:37:00,79.79,79.79,79.77,79.775,281500000.0
2009-12-09 14:38:00,79.775,79.815,79.775,79.81,327300000.0
2009-12-09 14:39:00,79.81,79.82,79.8,79.82,137100000.0
2009-12-09 14:40:00,79.815,79.825,79.81,79.825,56200000.0
2009-12-09 14:41:00,79.825,79.91,79.825,79.905,243600000.0
2009-12-09 14:42:00,79.915,79.945,79.905,79.93,276000000.0
2009-12-09 14:43:00,79.93,79.955,79.905,79.915,273300000.0
2009-12-09 14:44:00,79.915,79.955,79.915,79.945,314700000.0
2009-12-09 14:45:00,79.95,79.95,79.925,79.945,202599999.0
2009-12-09 14:46:00,79.94,80.005,79.935,80.005,215600000.0
2009-12-09 14:47:00,80.005,80.055,80.005,80.045,372700001.0
2009-12-09 14:48:00,80.045,80.055,80.035,80.045,203700000.0
2009-12-09 14:49:00,80.045,80.045,79.93,79.94,738099999.0
2009-12-09 14:50:00,79.935,79.945,79.905,79.935,599300000.0
2009-12-09 14:51:00,79.935,79.935,79.895,79.9,431399997.0
2009-12-09 14:52:00,79.9,79.945,79.9,79.925,226200002.0
2009-12-09 14:53:00,79.925,79.945,79.925,79.935,446300002.0
2009-12-09 14:54:00,79.93,79.965,79.925,79.965,362500002.0
2009-12-09 14:55:00,79.975,79.99,79.96,79.97,269100000.0
2009-12-09 14:56:00,79.965,79.98,79.96,79.97,327700000.0
2009-12-09 14:57:00,79.965,79.98,79.93,79.935,88800000.0
2009-12-09 14:58:00,79.935,79.94,79.925,79.935,48100000.0
2009-12-09 14:59:00,79.935,79.955,79.93,79.955,140599999.0
2009-12-09 15:00:00,79.96,80.0,79.955,79.98,442400000.0
2009-12-09 15:01:00,79.98,80.04,79.98,80.0,496700001.0
2009-12-09 15:02:00,80.0,80.07,80.0,80.07,334400000.0
2009-12-09 15:03:00,80.07,80.11,80.04,80.04,528600000.0
2009-12-09 15:04:00,80.045,80.095,80.045,80.095,567099996.0
2009-12-09 15:05:00,80.085,80.175,80.075,80.135,499100000.0
2009-12-09 15:06:00,80.13,80.135,80.045,80.06,684500000.0
2009-12-09 15:07:00,80.06,80.065,80.045,80.055,300500000.0
2009-12-09 15:08:00,80.06,80.06,80.03,80.05,353200000.0
2009-12-09 15:09:00,80.05,80.065,80.015,80.065,537300001.0
2009-12-09 15:10:00,80.065,80.09,80.055,80.08,293200000.0
2009-12-09 15:11:00,80.075,80.075,80.035,80.04,220800000.0
2009-12-09 15:12:00,80.035,80.095,80.03,80.07,651200002.0
2009-12-09 15:13:00,80.07,80.145,80.06,80.075,539200000.0
2009-12-09 15:14:00,80.07,80.095,80.055,80.06,486200000.0
2009-12-09 15:15:00,80.07,80.09,80.06,80.07,480800001.0
2009-12-09 15:16:00,80.07,80.075,80.055,80.055,193500001.0
2009-12-09 15:17:00,80.05,80.06,80.03,80.035,258200000.0
2009-12-09 15:18:00,80.035,80.05,80.03,80.04,279000000.0
2009-12-09 15:19:00,80.04,80.07,80.005,80.04,314400000.0
2009-12-09 15:20:00,80.035,80.04,80.005,80.03,551400000.0
2009-12-09 15:21:00,80.03,80.03,80.005,80.02,160600000.0
2009-12-09 15:22:00,80.02,80.05,80.015,80.045,222600000.0
2009-12-09 15:23:00,80.045,80.06,80.015,80.03,276400000.0
2009-12-09 15:24:00,80.035,80.04,80.02,80.03,286400000.0
2009-12-09 15:25:00,80.03,80.045,80.025,80.025,463099999.0
2009-12-09 15:26:00,80.025,80.035,80.015,80.03,275200000.0
2009-12-09 15:27:00,80.035,80.035,80.02,80.025,137400001.0
2009-12-09 15:28:00,80.02,80.02,79.945,79.95,404100000.0
2009-12-09 15:29:00,79.945,79.95,79.905,79.905,637800000.0
2009-12-09 15:30:00,79.905,79.915,79.89,79.9,380200001.0
2009-12-09 15:31:00,79.9,79.915,79.885,79.915,138500000.0
2009-12-09 15:32:00,79.92,79.965,79.92,79.955,372400000.0
2009-12-09 15:33:00,79.95,79.97,79.95,79.955,282700000.0
2009-12-09 15:34:00,79.965,79.975,79.955,79.97,165400000.0
2009-12-09 15:35:00,79.965,79.98,79.945,79.96,256800000.0
2009-12-09 15:36:00,79.97,79.97,79.93,79.93,199999999.0
2009-12-09 15:37:00,79.93,79.94,79.915,79.915,277400000.0
2009-12-09 15:38:00,79.92,79.925,79.875,79.875,443000000.0
2009-12-09 15:39:00,79.88,79.91,79.855,79.87,518100000.0
2009-12-09 15:40:00,79.865,79.9,79.845,79.9,322800000.0
2009-12-09 15:41:00,79.9,79.92,79.895,79.9,194900000.0
2009-12-09 15:42:00,79.895,79.9,79.855,79.88,303400000.0
2009-12-09 15:43:00,79.88,79.905,79.88,79.9,177900000.0
2009-12-09 15:44:00,79.9,79.92,79.875,79.905,308300000.0
2009-12-09 15:45:00,79.905,79.915,79.88,79.915,194800000.0
2009-12-09 15:46:00,79.915,79.925,79.9,79.91,462000000.0
2009-12-09 15:47:00,79.915,79.94,79.91,79.94,479600000.0
2009-12-09 15:48:00,79.94,79.97,79.94,79.965,232500000.0
2009-12-09 15:49:00,79.96,79.98,79.95,79.98,311800000.0
2009-12-09 15:50:00,79.98,79.995,79.965,79.995,291600000.0
2009-12-09 15:51:00,79.995,79.995,79.975,79.985,92200000.0
2009-12-09 15:52:00,79.975,79.975,79.96,79.96,131400000.0
2009-12-09 15:53:00,79.96,79.97,79.945,79.945,377499993.0
2009-12-09 15:54:00,79.945,79.965,79.945,79.945,203699998.0
2009-12-09 15:55:00,79.945,79.95,79.93,79.945,528299999.0
2009-12-09 15:56:00,79.945,79.965,79.945,79.955,484599998.0
2009-12-09 15:57:00,79.955,80.015,79.955,80.005,742299999.0
2009-12-09 15:58:00,80.005,80.015,79.96,79.99,726400002.0
2009-12-09 15:59:00,79.99,79.99,79.95,79.955,518000001.0
2009-12-09 16:00:00,79.955,79.96,79.885,79.905,879000001.0
2009-12-09 16:01:00,79.905,79.96,79.89,79.89,607200000.0
2009-12-09 16:02:00,79.89,79.89,79.825,79.83,761600002.0
2009-12-09 16:03:00,79.83,79.885,79.83,79.845,614900000.0
2009-12-09 16:04:00,79.845,79.875,79.82,79.875,271600000.0
2009-12-09 16:05:00,79.87,79.89,79.84,79.855,634300000.0
2009-12-09 16:06:00,79.86,79.88,79.82,79.85,544800000.0
2009-12-09 16:07:00,79.845,79.845,79.795,79.8,478200000.0
2009-12-09 16:08:00,79.8,79.84,79.785,79.835,578800000.0
2009-12-09 16:09:00,79.825,79.825,79.73,79.75,431100000.0
2009-12-09 16:10:00,79.745,79.75,79.72,79.74,486800000.0
2009-12-09 16:11:00,79.74,79.77,79.725,79.765,490300000.0
2009-12-09 16:12:00,79.765,79.775,79.75,79.775,283900000.0
2009-12-09 16:13:00,79.77,79.775,79.735,79.745,458199999.0
2009-12-09 16:14:00,79.745,79.755,79.725,79.735,339199998.0
2009-12-09 16:15:00,79.735,79.74,79.69,79.705,499500000.0
2009-12-09 16:16:00,79.705,79.76,79.7,79.76,343900000.0
2009-12-09 16:17:00,79.765,79.84,79.735,79.84,463600000.0
2009-12-09 16:18:00,79.84,79.87,79.84,79.86,380000000.0
2009-12-09 16:19:00,79.86,79.86,79.83,79.86,284100000.0
2009-12-09 16:20:00,79.86,79.86,79.815,79.83,380299999.0
2009-12-09 16:21:00,79.82,79.845,79.8,79.84,265200000.0
2009-12-09 16:22:00,79.845,79.845,79.81,79.82,274000000.0
2009-12-09 16:23:00,79.82,79.835,79.795,79.795,372300000.0
2009-12-09 16:24:00,79.795,79.795,79.73,79.75,476400000.0
2009-12-09 16:25:00,79.75,79.775,79.665,79.67,356800000.0
2009-12-09 16:26:00,79.67,79.695,79.66,79.665,774200001.0
2009-12-09 16:27:00,79.665,79.665,79.595,79.63,710000000.0
2009-12-09 16:28:00,79.63,79.725,79.63,79.725,456600000.0
2009-12-09 16:29:00,79.725,79.755,79.715,79.745,133000000.0
2009-12-09 16:30:00,79.745,79.8,79.725,79.8,312200000.0
2009-12-09 16:31:00,79.795,79.815,79.785,79.81,403799999.0
2009-12-09 16:32:00,79.81,79.825,79.795,79.81,262300000.0
2009-12-09 16:33:00,79.81,79.815,79.74,79.765,559700000.0
2009-12-09 16:34:00,79.765,79.765,79.74,79.75,273900000.0
2009-12-09 16:35:00,79.75,79.75,79.605,79.62,626900000.0
2009-12-09 16:36:00,79.62,79.635,79.595,79.625,565000000.0
2009-12-09 16:37:00,79.625,79.67,79.61,79.67,582599999.0
2009-12-09 16:38:00,79.67,79.67,79.63,79.66,602299999.0
2009-12-09 16:39:00,79.66,79.71,79.655,79.66,474000001.0
2009-12-09 16:40:00,79.655,79.655,79.59,79.6,666999999.0
2009-12-09 16:41:00,79.6,79.66,79.59,79.59,743800000.0
2009-12-09 16:42:00,79.59,79.605,79.525,79.545,608399999.0
2009-12-09 16:43:00,79.54,79.56,79.505,79.56,509700000.0
2009-12-09 16:44:00,79.56,79.59,79.55,79.555,480700000.0
2009-12-09 16:45:00,79.56,79.585,79.545,79.56,420800000.0
2009-12-09 16:46:00,79.56,79.57,79.53,79.565,669399998.0
2009-12-09 16:47:00,79.565,79.565,79.465,79.47,772100000.0
2009-12-09 16:48:00,79.47,79.535,79.45,79.53,711000000.0
2009-12-09 16:49:00,79.535,79.54,79.505,79.53,489599995.0
2009-12-09 16:50:00,79.53,79.595,79.53,79.595,308599999.0
2009-12-09 16:51:00,79.595,79.645,79.595,79.615,264300000.0
2009-12-09 16:52:00,79.615,79.67,79.61,79.66,523200002.0
2009-12-09 16:53:00,79.66,79.685,79.65,79.685,326600000.0
2009-12-09 16:54:00,79.685,79.74,79.685,79.73,297000000.0
2009-12-09 16:55:00,79.73,79.73,79.665,79.675,451700000.0
2009-12-09 16:56:00,79.675,79.675,79.64,79.655,332200000.0
2009-12-09 16:57:00,79.655,79.67,79.645,79.66,281100000.0
2009-12-09 16:58:00,79.65,79.655,79.575,79.59,488800000.0
2009-12-09 16:59:00,79.59,79.64,79.565,79.63,416200000.0
2009-12-09 17:00:00,79.63,79.695,79.585,79.695,523400000.0
2009-12-09 17:01:00,79.695,79.78,79.69,79.78,396200000.0
2009-12-09 17:02:00,79.78,79.87,79.78,79.84,464499999.0
2009-12-09 17:03:00,79.84,79.845,79.76,79.77,426400000.0
2009-12-09 17:04:00,79.77,79.79,79.74,79.745,354400000.0
2009-12-09 17:05:00,79.745,79.75,79.685,79.695,424600001.0
2009-12-09 17:06:00,79.695,79.735,79.695,79.73,350400000.0
2009-12-09 17:07:00,79.73,79.79,79.71,79.79,560800001.0
2009-12-09 17:08:00,79.79,79.79,79.755,79.765,348600000.0
2009-12-09 17:09:00,79.77,79.8,79.76,79.78,424100000.0
2009-12-09 17:10:00,79.78,79.79,79.74,79.74,296199999.0
2009-12-09 17:11:00,79.745,79.785,79.725,79.735,482500000.0
2009-12-09 17:12:00,79.74,79.75,79.725,79.725,619100001.0
2009-12-09 17:13:00,79.72,79.75,79.72,79.745,227000000.0
2009-12-09 17:14:00,79.75,79.75,79.705,79.705,210700000.0
2009-12-09 17:15:00,79.71,79.715,79.67,79.695,469200000.0
2009-12-09 17:16:00,79.7,79.745,79.695,79.695,386500000.0
2009-12-09 17:17:00,79.695,79.72,79.695,79.72,227400000.0
2009-12-09 17:18:00,79.705,79.73,79.695,79.715,266200000.0
2009-12-09 17:19:00,79.715,79.715,79.655,79.655,247699999.0
2009-12-09 17:20:00,79.655,79.67,79.64,79.645,794300001.0
2009-12-09 17:21:00,79.645,79.655,79.625,79.625,717299998.0
2009-12-09 17:22:00,79.625,79.635,79.585,79.585,520900000.0
2009-12-09 17:23:00,79.585,79.61,79.57,79.57,385199999.0
2009-12-09 17:24:00,79.57,79.6,79.555,79.595,315400000.0
2009-12-09 17:25:00,79.595,79.63,79.595,79.6,240200000.0
2009-12-09 17:26:00,79.6,79.6,79.57,79.59,351600000.0
2009-12-09 17:27:00,79.59,79.63,79.59,79.63,225600000.0
2009-12-09 17:28:00,79.635,79.65,79.62,79.64,296700000.0
2009-12-09 17:29:00,79.64,79.67,79.64,79.67,368199997.0
2009-12-09 17:30:00,79.67,79.705,79.555,79.585,683500000.0
2009-12-09 17:31:00,79.585,79.59,79.54,79.545,527000000.0
2009-12-09 17:32:00,79.545,79.64,79.54,79.615,499999998.0
2009-12-09 17:33:00,79.61,79.695,79.605,79.69,573400001.0
2009-12-09 17:34:00,79.69,79.705,79.635,79.635,488800000.0
2009-12-09 17:35:00,79.645,79.675,79.61,79.66,544699999.0
2009-12-09 17:36:00,79.665,79.68,79.625,79.645,292700000.0
2009-12-09 17:37:00,79.645,79.68,79.645,79.66,438200000.0
2009-12-09 17:38:00,79.67,79.7,79.66,79.685,497599999.0
2009-12-09 17:39:00,79.69,79.695,79.63,79.655,498900001.0
2009-12-09 17:40:00,79.655,79.755,79.645,79.755,542499999.0
2009-12-09 17:41:00,79.75,79.76,79.7,79.71,746900000.0
2009-12-09 17:42:00,79.71,79.735,79.685,79.735,672499999.0
2009-12-09 17:43:00,79.735,79.81,79.73,79.805,637200000.0
2009-12-09 17:44:00,79.81,79.83,79.795,79.82,695599999.0
2009-12-09 17:45:00,79.815,79.925,79.815,79.92,806099999.0
2009-12-09 17:46:00,79.915,79.935,79.86,79.865,1012900000.0
2009-12-09 17:47:00,79.865,79.88,79.84,79.875,780900000.0
2009-12-09 17:48:00,79.875,79.875,79.86,79.865,621800000.0
2009-12-09 17:49:00,79.865,79.905,79.835,79.89,520400000.0
2009-12-09 17:50:00,79.895,79.93,79.89,79.925,461900001.0
2009-12-09 17:51:00,79.925,79.93,79.87,79.87,450100000.0
2009-12-09 17:52:00,79.87,79.895,79.855,79.86,587899999.0
2009-12-09 17:53:00,79.86,79.905,79.85,79.89,472100000.0
2009-12-09 17:54:00,79.885,79.925,79.875,79.905,521800000.0
2009-12-09 17:55:00,79.905,79.925,79.9,79.915,854500003.0
2009-12-09 17:56:00,79.92,79.93,79.905,79.91,597800001.0
2009-12-09 17:57:00,79.91,79.91,79.855,79.87,713800003.0
2009-12-09 17:58:00,79.87,79.915,79.87,79.88,747500002.0
2009-12-09 17:59:00,79.88,79.88,79.815,79.825,520500000.0
2009-12-09 18:00:00,79.825,79.86,79.815,79.85,679599999.0
2009-12-09 18:01:00,79.85,79.85,79.82,79.825,497000000.0
2009-12-09 18:02:00,79.82,79.83,79.8,79.8,687300000.0
2009-12-09 18:03:00,79.805,79.83,79.795,79.81,469600000.0
2009-12-09 18:04:00,79.815,79.84,79.805,79.81,339000001.0
2009-12-09 18:05:00,79.82,79.855,79.82,79.835,313500002.0
2009-12-09 18:06:00,79.84,79.84,79.81,79.815,318700003.0
2009-12-09 18:07:00,79.815,79.86,79.815,79.86,470500000.0
2009-12-09 18:08:00,79.865,79.875,79.825,79.83,198100000.0
2009-12-09 18:09:00,79.83,79.855,79.8,79.8,255200000.0
2009-12-09 18:10:00,79.8,79.825,79.8,79.8,355900000.0
2009-12-09 18:11:00,79.8,79.81,79.74,79.74,678600001.0
2009-12-09 18:12:00,79.74,79.745,79.71,79.715,483399999.0
2009-12-09 18:13:00,79.715,79.755,79.705,79.725,518300001.0
2009-12-09 18:14:00,79.725,79.75,79.695,79.75,939800005.0
2009-12-09 18:15:00,79.75,79.755,79.71,79.745,716400003.0
2009-12-09 18:16:00,79.75,79.8,79.735,79.775,385700000.0
2009-12-09 18:17:00,79.775,79.79,79.725,79.745,656500001.0
2009-12-09 18:18:00,79.745,79.755,79.745,79.745,436300000.0
2009-12-09 18:19:00,79.745,79.745,79.72,79.725,288200000.0
2009-12-09 18:20:00,79.725,79.77,79.725,79.755,250900000.0
2009-12-09 18:21:00,79.755,79.76,79.695,79.71,513199999.0
2009-12-09 18:22:00,79.71,79.71,79.69,79.69,121100000.0
2009-12-09 18:23:00,79.69,79.73,79.69,79.705,465000000.0
2009-12-09 18:24:00,79.715,79.765,79.715,79.735,313100000.0
2009-12-09 18:25:00,79.73,79.735,79.695,79.695,338199998.0
2009-12-09 18:26:00,79.695,79.745,79.695,79.715,417800002.0
2009-12-09 18:27:00,79.72,79.735,79.7,79.7,328300000.0
2009-12-09 18:28:00,79.7,79.705,79.695,79.705,210300001.0
2009-12-09 18:29:00,79.71,79.745,79.7,79.705,300200000.0
2009-12-09 18:30:00,79.71,79.745,79.71,79.745,619700000.0
2009-12-09 18:31:00,79.745,79.75,79.715,79.725,310200001.0
2009-12-09 18:32:00,79.725,79.77,79.72,79.75,460100000.0
2009-12-09 18:33:00,79.75,79.76,79.74,79.755,550300000.0
2009-12-09 18:34:00,79.755,79.78,79.745,79.77,397299999.0
2009-12-09 18:35:00,79.77,79.77,79.705,79.71,316900000.0
2009-12-09 18:36:00,79.71,79.715,79.7,79.715,279600000.0
2009-12-09 18:37:00,79.715,79.725,79.7,79.705,218700000.0
2009-12-09 18:38:00,79.705,79.735,79.685,79.725,385700001.0
2009-12-09 18:39:00,79.725,79.735,79.71,79.725,708800003.0
2009-12-09 18:40:00,79.72,79.735,79.705,79.71,198000000.0
2009-12-09 18:41:00,79.71,79.725,79.695,79.725,373000000.0
2009-12-09 18:42:00,79.725,79.76,79.725,79.755,338100002.0
2009-12-09 18:43:00,79.745,79.765,79.745,79.755,491500001.0
2009-12-09 18:44:00,79.755,79.78,79.755,79.77,689200000.0
2009-12-09 18:45:00,79.77,79.78,79.725,79.755,149400000.0
2009-12-09 18:46:00,79.755,79.755,79.715,79.715,551800002.0
2009-12-09 18:47:00,79.715,79.73,79.71,79.71,259800000.0
2009-12-09 18:48:00,79.715,79.73,79.71,79.725,207000000.0
2009-12-09 18:49:00,79.725,79.745,79.715,79.73,360599999.0
2009-12-09 18:50:00,79.73,79.75,79.725,79.73,259700000.0
2009-12-09 18:51:00,79.73,79.805,79.73,79.8,493800000.0
2009-12-09 18:52:00,79.805,79.805,79.775,79.8,291400000.0
2009-12-09 18:53:00,79.8,79.8,79.755,79.755,389600001.0
2009-12-09 18:54:00,79.755,79.79,79.75,79.78,320800000.0
2009-12-09 18:55:00,79.785,79.795,79.77,79.78,364400001.0
2009-12-09 18:56:00,79.78,79.785,79.77,79.775,224100000.0
2009-12-09 18:57:00,79.78,79.78,79.735,79.735,325300001.0
2009-12-09 18:58:00,79.735,79.75,79.725,79.745,329200000.0
2009-12-09 18:59:00,79.74,79.75,79.7,79.71,298100000.0
2009-12-09 19:00:00,79.71,79.73,79.695,79.71,495799997.0
2009-12-09 19:01:00,79.715,79.73,79.715,79.725,108800000.0
2009-12-09 19:02:00,79.725,79.725,79.65,79.67,175600000.0
2009-12-09 19:03:00,79.67,79.67,79.62,79.625,288800000.0
2009-12-09 19:04:00,79.625,79.625,79.615,79.625,162100000.0
2009-12-09 19:05:00,79.62,79.66,79.62,79.635,365400000.0
2009-12-09 19:06:00,79.64,79.65,79.635,79.64,157000000.0
2009-12-09 19:07:00,79.645,79.665,79.625,79.63,357600001.0
2009-12-09 19:08:00,79.625,79.635,79.595,79.605,383300000.0
2009-12-09 19:09:00,79.605,79.615,79.59,79.6,163400000.0
2009-12-09 19:10:00,79.595,79.595,79.57,79.585,522200001.0
2009-12-09 19:11:00,79.585,79.615,79.575,79.615,210700000.0
2009-12-09 19:12:00,79.615,79.635,79.605,79.62,214000000.0
2009-12-09 19:13:00,79.625,79.635,79.585,79.585,164800000.0
2009-12-09 19:14:00,79.585,79.635,79.585,79.615,407099999.0
2009-12-09 19:15:00,79.615,79.635,79.615,79.635,260900000.0
2009-12-09 19:16:00,79.635,79.635,79.6,79.61,487399999.0
2009-12-09 19:17:00,79.61,79.61,79.535,79.54,686800001.0
2009-12-09 19:18:00,79.54,79.565,79.525,79.55,483999999.0
2009-12-09 19:19:00,79.55,79.585,79.545,79.555,226700001.0
2009-12-09 19:20:00,79.55,79.55,79.5,79.525,837000000.0
2009-12-09 19:21:00,79.525,79.525,79.49,79.515,214200000.0
2009-12-09 19:22:00,79.515,79.52,79.49,79.5,210000000.0
2009-12-09 19:23:00,79.5,79.51,79.48,79.51,286700000.0
2009-12-09 19:24:00,79.505,79.51,79.46,79.51,321900000.0
2009-12-09 19:25:00,79.51,79.545,79.485,79.545,327499999.0
2009-12-09 19:26:00,79.545,79.58,79.545,79.57,820700000.0
2009-12-09 19:27:00,79.57,79.605,79.56,79.59,430600000.0
2009-12-09 19:28:00,79.59,79.6,79.555,79.565,356600001.0
2009-12-09 19:29:00,79.57,79.57,79.54,79.555,261800000.0
2009-12-09 19:30:00,79.555,79.575,79.55,79.55,278800001.0
2009-12-09 19:31:00,79.55,79.575,79.55,79.57,351900000.0
2009-12-09 19:32:00,79.575,79.575,79.54,79.555,421800001.0
2009-12-09 19:33:00,79.555,79.585,79.555,79.585,169400000.0
2009-12-09 19:34:00,79.585,79.61,79.585,79.605,198800000.0
2009-12-09 19:35:00,79.605,79.65,79.605,79.635,371700000.0
2009-12-09 19:36:00,79.645,79.66,79.625,79.625,519600000.0
2009-12-09 19:37:00,79.625,79.625,79.595,79.595,192800000.0
2009-12-09 19:38:00,79.595,79.605,79.595,79.6,220299999.0
2009-12-09 19:39:00,79.605,79.605,79.56,79.565,369600000.0
2009-12-09 19:40:00,79.565,79.565,79.525,79.525,210200000.0
2009-12-09 19:41:00,79.525,79.545,79.515,79.515,231100001.0
2009-12-09 19:42:00,79.525,79.525,79.495,79.495,326600000.0
2009-12-09 19:43:00,79.495,79.515,79.485,79.495,189500000.0
2009-12-09 19:44:00,79.5,79.505,79.41,79.425,377900000.0
2009-12-09 19:45:00,79.425,79.45,79.415,79.445,380900000.0
2009-12-09 19:46:00,79.45,79.455,79.425,79.455,314100000.0
2009-12-09 19:47:00,79.455,79.475,79.445,79.475,184599999.0
2009-12-09 19:48:00,79.475,79.495,79.43,79.44,387999999.0
2009-12-09 19:49:00,79.44,79.44,79.43,79.44,97300000.0
2009-12-09 19:50:00,79.43,79.445,79.425,79.435,278900000.0
2009-12-09 19:51:00,79.435,79.475,79.435,79.44,369900000.0
2009-12-09 19:52:00,79.445,79.465,79.445,79.46,238900000.0
2009-12-09 19:53:00,79.46,79.465,79.435,79.445,532600000.0
2009-12-09 19:54:00,79.44,79.45,79.415,79.425,639099998.0
2009-12-09 19:55:00,79.425,79.47,79.42,79.47,405900000.0
2009-12-09 19:56:00,79.47,79.47,79.45,79.45,307699999.0
2009-12-09 19:57:00,79.45,79.455,79.44,79.455,248200001.0
2009-12-09 19:58:00,79.455,79.465,79.44,79.465,252900000.0
2009-12-09 19:59:00,79.46,79.475,79.455,79.475,124900000.0
2009-12-09 20:00:00,79.475,79.48,79.425,79.425,655999999.0
2009-12-09 20:01:00,79.425,79.435,79.38,79.42,487300000.0
2009-12-09 20:02:00,79.42,79.48,79.42,79.47,390400000.0
2009-12-09 20:03:00,79.465,79.48,79.44,79.44,674400000.0
2009-12-09 20:04:00,79.44,79.44,79.38,79.395,916900008.0
2009-12-09 20:05:00,79.4,79.405,79.375,79.375,601800000.0
2009-12-09 20:06:00,79.375,79.375,79.35,79.355,536500000.0
2009-12-09 20:07:00,79.355,79.375,79.355,79.365,338900000.0
2009-12-09 20:08:00,79.365,79.395,79.345,79.39,901600000.0
2009-12-09 20:09:00,79.395,79.395,79.37,79.38,590099999.0
2009-12-09 20:10:00,79.38,79.415,79.38,79.405,482499999.0
2009-12-09 20:11:00,79.4,79.415,79.39,79.395,164900000.0
2009-12-09 20:12:00,79.395,79.395,79.375,79.39,114800000.0
2009-12-09 20:13:00,79.385,79.455,79.385,79.45,104700000.0
2009-12-09 20:14:00,79.465,79.465,79.44,79.445,79400000.0
2009-12-09 20:15:00,79.445,79.455,79.435,79.455,238400000.0
2009-12-09 20:16:00,79.455,79.455,79.41,79.425,189700000.0
2009-12-09 20:17:00,79.425,79.425,79.395,79.41,172800000.0
2009-12-09 20:18:00,79.41,79.44,79.41,79.435,93800000.0
2009-12-09 20:19:00,79.435,79.465,79.43,79.465,158100000.0
2009-12-09 20:20:00,79.465,79.465,79.435,79.435,101800000.0
2009-12-09 20:21:00,79.435,79.435,79.39,79.395,157000001.0
2009-12-09 20:22:00,79.395,79.395,79.385,79.385,53500000.0
2009-12-09 20:23:00,79.385,79.415,79.385,79.405,206999999.0
2009-12-09 20:24:00,79.415,79.425,79.36,79.365,328400000.0
2009-12-09 20:25:00,79.375,79.39,79.335,79.34,501699999.0
2009-12-09 20:26:00,79.34,79.34,79.32,79.325,601400003.0
2009-12-09 20:27:00,79.325,79.345,79.295,79.32,575299998.0
2009-12-09 20:28:00,79.32,79.325,79.295,79.32,399799998.0
2009-12-09 20:29:00,79.32,79.35,79.32,79.335,178700000.0
2009-12-09 20:30:00,79.33,79.37,79.31,79.31,432300000.0
2009-12-09 20:31:00,79.315,79.335,79.275,79.295,546599999.0
2009-12-09 20:32:00,79.295,79.31,79.265,79.275,543000000.0
2009-12-09 20:33:00,79.275,79.3,79.275,79.295,401000000.0
2009-12-09 20:34:00,79.295,79.305,79.28,79.305,408000000.0
2009-12-09 20:35:00,79.31,79.35,79.305,79.35,538600001.0
2009-12-09 20:36:00,79.35,79.365,79.34,79.36,250900000.0
2009-12-09 20:37:00,79.36,79.37,79.345,79.345,280700000.0
2009-12-09 20:38:00,79.345,79.35,79.345,79.345,108000000.0
2009-12-09 20:39:00,79.34,79.345,79.315,79.325,76000000.0
2009-12-09 20:40:00,79.325,79.325,79.28,79.29,262800000.0
2009-12-09 20:41:00,79.29,79.305,79.285,79.3,333600000.0
2009-12-09 20:42:00,79.305,79.305,79.28,79.295,469300000.0
2009-12-09 20:43:00,79.295,79.3,79.29,79.3,256100002.0
2009-12-09 20:44:00,79.3,79.315,79.29,79.305,544499999.0
2009-12-09 20:45:00,79.3,79.345,79.3,79.33,636200000.0
2009-12-09 20:46:00,79.33,79.34,79.32,79.325,162300000.0
2009-12-09 20:47:00,79.325,79.325,79.265,79.28,311600000.0
2009-12-09 20:48:00,79.28,79.305,79.28,79.285,141700000.0
2009-12-09 20:49:00,79.285,79.315,79.28,79.31,324500000.0
2009-12-09 20:50:00,79.31,79.355,79.31,79.35,424700001.0
2009-12-09 20:51:00,79.35,79.375,79.345,79.37,326400001.0
2009-12-09 20:52:00,79.375,79.385,79.35,79.355,399700003.0
2009-12-09 20:53:00,79.355,79.355,79.33,79.355,767799999.0
2009-12-09 20:54:00,79.35,79.355,79.34,79.355,573400002.0
2009-12-09 20:55:00,79.355,79.375,79.345,79.365,354700001.0
2009-12-09 20:56:00,79.365,79.37,79.32,79.34,240400000.0
2009-12-09 20:57:00,79.34,79.38,79.315,79.35,493900000.0
2009-12-09 20:58:00,79.35,79.35,79.315,79.325,806800000.0
2009-12-09 20:59:00,79.325,79.325,79.31,79.315,457000000.0
2009-12-09 21:00:00,79.315,79.37,79.315,79.34,820800008.0
2009-12-09 21:01:00,79.34,79.35,79.3,79.3,329900002.0
2009-12-09 21:02:00,79.305,79.325,79.3,79.325,626100005.0
2009-12-09 21:03:00,79.32,79.35,79.32,79.35,491500001.0
2009-12-09 21:04:00,79.345,79.365,79.345,79.36,390000000.0
2009-12-09 21:05:00,79.355,79.385,79.355,79.385,337200000.0
2009-12-09 21:06:00,79.385,79.4,79.375,79.38,581699997.0
2009-12-09 21:07:00,79.385,79.405,79.38,79.405,453300000.0
2009-12-09 21:08:00,79.4,79.44,79.4,79.44,399000001.0
2009-12-09 21:09:00,79.45,79.475,79.45,79.475,432900004.0
2009-12-09 21:10:00,79.475,79.475,79.445,79.445,303000000.0
2009-12-09 21:11:00,79.445,79.445,79.415,79.42,350500001.0
2009-12-09 21:12:00,79.42,79.425,79.395,79.405,375900004.0
2009-12-09 21:13:00,79.405,79.41,79.385,79.41,549900001.0
2009-12-09 21:14:00,79.41,79.435,79.405,79.42,300400000.0
2009-12-09 21:15:00,79.42,79.455,79.42,79.455,187900000.0
2009-12-09 21:16:00,79.455,79.46,79.42,79.425,412999997.0
2009-12-09 21:17:00,79.425,79.445,79.42,79.435,364199999.0
2009-12-09 21:18:00,79.435,79.435,79.415,79.415,1008699998.0
2009-12-09 21:19:00,79.415,79.46,79.415,79.455,864100004.0
2009-12-09 21:20:00,79.455,79.47,79.45,79.465,561100000.0
2009-12-09 21:21:00,79.465,79.475,79.46,79.46,268000000.0
2009-12-09 21:22:00,79.455,79.465,79.445,79.465,303600001.0
2009-12-09 21:23:00,79.465,79.51,79.46,79.505,424500000.0
2009-12-09 21:24:00,79.51,79.51,79.475,79.485,150199999.0
2009-12-09 21:25:00,79.485,79.49,79.465,79.47,222700001.0
2009-12-09 21:26:00,79.47,79.48,79.45,79.455,301000000.0
2009-12-09 21:27:00,79.455,79.465,79.445,79.455,439200001.0
2009-12-09 21:28:00,79.45,79.45,79.4,79.4,346100000.0
2009-12-09 21:29:00,79.405,79.41,79.39,79.395,246900000.0
2009-12-09 21:30:00,79.4,79.44,79.4,79.435,293800000.0
2009-12-09 21:31:00,79.435,79.46,79.435,79.455,253500000.0
2009-12-09 21:32:00,79.455,79.47,79.45,79.46,218600000.0
2009-12-09 21:33:00,79.46,79.495,79.46,79.48,379200002.0
2009-12-09 21:34:00,79.485,79.5,79.48,79.49,213600000.0
2009-12-09 21:35:00,79.49,79.545,79.485,79.525,330300000.0
2009-12-09 21:36:00,79.525,79.545,79.51,79.51,554700000.0
2009-12-09 21:37:00,79.51,79.595,79.51,79.595,572400001.0
2009-12-09 21:38:00,79.59,79.595,79.55,79.565,976300003.0
2009-12-09 21:39:00,79.565,79.58,79.56,79.575,452500002.0
2009-12-09 21:40:00,79.575,79.58,79.56,79.565,363500001.0
2009-12-09 21:41:00,79.575,79.575,79.565,79.57,334000000.0
2009-12-09 21:42:00,79.57,79.6,79.57,79.59,434699999.0
2009-12-09 21:43:00,79.59,79.605,79.575,79.595,151400000.0
2009-12-09 21:44:00,79.595,79.6,79.585,79.595,346300001.0
2009-12-09 21:45:00,79.595,79.61,79.59,79.595,389000001.0
2009-12-09 21:46:00,79.595,79.595,79.585,79.585,337900000.0
2009-12-09 21:47:00,79.585,79.605,79.585,79.595,275000000.0
2009-12-09 21:48:00,79.595,79.605,79.595,79.595,220900000.0
2009-12-09 21:49:00,79.595,79.64,79.595,79.625,149600000.0
2009-12-09 21:50:00,79.625,79.625,79.605,79.61,581700003.0
2009-12-09 21:51:00,79.605,79.62,79.605,79.61,483800000.0
2009-12-09 21:52:00,79.6,79.635,79.6,79.61,198100000.0
2009-12-09 21:53:00,79.615,79.615,79.595,79.6,75200000.0
2009-12-09 21:54:00,79.6,79.63,79.6,79.61,176400000.0
2009-12-09 21:55:00,79.605,79.625,79.595,79.605,210600000.0
2009-12-09 21:56:00,79.605,79.605,79.585,79.605,117700000.0
2009-12-09 21:57:00,79.61,79.615,79.585,79.61,91800000.0
2009-12-09 21:58:00,79.61,79.62,79.57,79.61,198200000.0
2009-12-09 21:59:00,79.605,79.605,79.5,79.515,207900000.0
2009-12-09 22:00:00,79.515,79.605,79.515,79.605,413000000.0
2009-12-09 22:01:00,79.605,79.665,79.605,79.665,567400002.0
2009-12-09 22:02:00,79.66,79.69,79.65,79.685,369800000.0
2009-12-09 22:03:00,79.69,79.71,79.665,79.665,512300000.0
2009-12-09 22:04:00,79.655,79.67,79.65,79.65,502300000.0
2009-12-09 22:05:00,79.65,79.67,79.64,79.65,431700003.0
2009-12-09 22:06:00,79.665,79.745,79.655,79.735,525500000.0
2009-12-09 22:07:00,79.735,79.77,79.735,79.745,430200000.0
2009-12-09 22:08:00,79.75,79.86,79.75,79.85,728500000.0
2009-12-09 22:09:00,79.85,79.85,79.8,79.8,542599998.0
2009-12-09 22:10:00,79.8,79.82,79.8,79.815,166400002.0
2009-12-09 22:11:00,79.82,79.83,79.805,79.81,230900002.0
2009-12-09 22:12:00,79.815,79.87,79.815,79.85,536200001.0
2009-12-09 22:13:00,79.845,79.85,79.815,79.82,447000000.0
2009-12-09 22:14:00,79.82,79.835,79.815,79.825,617600001.0
2009-12-09 22:15:00,79.825,79.825,79.765,79.765,528200001.0
2009-12-09 22:16:00,79.76,79.76,79.735,79.745,281000000.0
2009-12-09 22:17:00,79.745,79.76,79.74,79.76,521600001.0
2009-12-09 22:18:00,79.76,79.79,79.76,79.77,404700000.0
2009-12-09 22:19:00,79.77,79.83,79.77,79.805,534000000.0
2009-12-09 22:20:00,79.805,79.845,79.805,79.845,470300000.0
2009-12-09 22:21:00,79.85,79.885,79.83,79.845,677399998.0
2009-12-09 22:22:00,79.845,79.915,79.845,79.915,380200001.0
2009-12-09 22:23:00,79.915,79.915,79.9,79.9,268900000.0
2009-12-09 22:24:00,79.915,79.915,79.89,79.895,346600000.0
2009-12-09 22:25:00,79.895,79.905,79.89,79.89,189100000.0
2009-12-09 22:26:00,79.89,79.895,79.87,79.87,120000000.0
2009-12-09 22:27:00,79.87,79.905,79.865,79.87,333600000.0
2009-12-09 22:28:00,79.865,79.87,79.86,79.865,308100000.0
2009-12-09 22:29:00,79.865,79.87,79.85,79.86,96600000.0
2009-12-09 22:30:00,79.865,79.895,79.86,79.885,172400001.0
2009-12-09 22:31:00,79.885,79.905,79.885,79.895,415399999.0
2009-12-09 22:32:00,79.89,79.895,79.845,79.845,213300000.0
2009-12-09 22:33:00,79.845,79.86,79.825,79.86,204400000.0
2009-12-09 22:34:00,79.86,79.86,79.845,79.85,206200000.0
2009-12-09 22:35:00,79.84,79.855,79.835,79.845,167200000.0
2009-12-09 22:36:00,79.85,79.85,79.83,79.84,261599999.0
2009-12-09 22:37:00,79.845,79.845,79.82,79.82,159300000.0
2009-12-09 22:38:00,79.82,79.825,79.8,79.815,265300000.0
2009-12-09 22:39:00,79.805,79.81,79.79,79.79,428800000.0
2009-12-09 22:40:00,79.79,79.79,79.775,79.78,203400000.0
2009-12-09 22:41:00,79.78,79.8,79.78,79.795,195600000.0
2009-12-09 22:42:00,79.795,79.815,79.795,79.81,81400000.0
2009-12-09 22:43:00,79.81,79.845,79.79,79.845,595900000.0
2009-12-09 22:44:00,79.85,79.855,79.845,79.845,345500000.0
2009-12-09 22:45:00,79.85,79.865,79.845,79.86,268300000.0
2009-12-09 22:46:00,79.86,79.875,79.855,79.875,112000000.0
2009-12-09 22:47:00,79.875,79.91,79.875,79.91,274699999.0
2009-12-09 22:48:00,79.9,79.905,79.89,79.89,137000000.0
2009-12-09 22:49:00,79.895,79.935,79.895,79.895,344300000.0
2009-12-09 22:50:00,79.89,79.9,79.885,79.9,174900000.0
2009-12-09 22:51:00,79.9,79.9,79.835,79.85,242400000.0
2009-12-09 22:52:00,79.845,79.845,79.81,79.83,542600000.0
2009-12-09 22:53:00,79.83,79.83,79.815,79.82,241300000.0
2009-12-09 22:54:00,79.82,79.83,79.81,79.825,282100000.0
2009-12-09 22:55:00,79.825,79.84,79.825,79.835,417600000.0
2009-12-09 22:56:00,79.835,79.845,79.82,79.845,556500000.0
2009-12-09 22:57:00,79.845,79.885,79.845,79.885,413600000.0
2009-12-09 22:58:00,79.885,79.895,79.88,79.885,121500000.0
2009-12-09 22:59:00,79.885,79.885,79.87,79.88,132400000.0
2009-12-09 23:00:00,79.87,79.9,79.87,79.885,151200000.0
2009-12-09 23:01:00,79.89,79.895,79.87,79.875,94000000.0
2009-12-09 23:02:00,79.875,79.885,79.86,79.875,206400000.0
2009-12-09 23:03:00,79.875,79.885,79.865,79.88,127900000.0
2009-12-09 23:04:00,79.885,79.905,79.88,79.9,226600000.0
2009-12-09 23:05:00,79.9,79.92,79.9,79.915,36200000.0
2009-12-09 23:06:00,79.92,79.925,79.905,79.915,107800000.0
2009-12-09 23:07:00,79.915,79.935,79.895,79.905,72000000.0
2009-12-09 23:08:00,79.895,79.905,79.885,79.885,69800000.0
2009-12-09 23:09:00,79.89,79.895,79.885,79.895,35600000.0
2009-12-09 23:10:00,79.89,79.89,79.855,79.87,44800000.0
2009-12-09 23:11:00,79.87,79.895,79.865,79.875,116200000.0
2009-12-09 23:12:00,79.88,79.88,79.86,79.86,52600000.0
2009-12-09 23:13:00,79.865,79.88,79.86,79.875,476400000.0
2009-12-09 23:14:00,79.87,79.88,79.855,79.865,187600000.0
2009-12-09 23:15:00,79.865,79.865,79.85,79.85,629200000.0
2009-12-09 23:16:00,79.86,79.86,79.85,79.85,32200000.0
2009-12-09 23:17:00,79.86,79.86,79.845,79.855,75200000.0
2009-12-09 23:18:00,79.85,79.865,79.84,79.845,21000000.0
2009-12-09 23:19:00,79.84,79.845,79.84,79.845,3000000.0
2009-12-09 23:20:00,79.845,79.85,79.84,79.85,14000000.0
2009-12-09 23:21:00,79.85,79.855,79.83,79.83,47900000.0
2009-12-09 23:22:00,79.83,79.855,79.83,79.845,94500000.0
2009-12-09 23:23:00,79.85,79.85,79.84,79.84,22400000.0
2009-12-09 23:24:00,79.845,79.845,79.84,79.84,2000000.0
2009-12-09 23:25:00,79.835,79.845,79.835,79.84,35100000.0
2009-12-09 23:26:00,79.845,79.85,79.84,79.85,16000000.0
2009-12-09 23:27:00,79.855,79.87,79.855,79.86,17300000.0
2009-12-09 23:28:00,79.86,79.875,79.855,79.865,79300000.0
2009-12-09 23:29:00,79.86,79.86,79.86,79.86,2400000.0
2009-12-09 23:30:00,79.86,79.86,79.83,79.83,85100000.0
2009-12-09 23:31:00,79.825,79.85,79.82,79.85,273500000.0
2009-12-09 23:32:00,79.85,79.85,79.84,79.84,80500000.0
2009-12-09 23:33:00,79.84,79.84,79.84,79.84,2400000.0
2009-12-09 23:34:00,79.845,79.86,79.845,79.845,122900000.0
2009-12-09 23:35:00,79.845,79.86,79.845,79.845,247800000.0
2009-12-09 23:36:00,79.845,79.855,79.845,79.855,34700000.0
2009-12-09 23:37:00,79.855,79.855,79.85,79.85,70100000.0
2009-12-09 23:38:00,79.85,79.865,79.85,79.86,23700000.0
2009-12-09 23:39:00,79.845,79.85,79.845,79.845,61700000.0
2009-12-09 23:40:00,79.815,79.845,79.765,79.835,259700000.0
2009-12-09 23:41:00,79.835,79.84,79.835,79.835,40600000.0
2009-12-09 23:42:00,79.835,79.84,79.83,79.83,95400000.0
2009-12-09 23:43:00,79.83,79.83,79.83,79.83,8400000.0
2009-12-09 23:44:00,79.83,79.83,79.825,79.825,2000000.0
2009-12-09 23:45:00,79.83,79.845,79.83,79.84,95300000.0
2009-12-09 23:46:00,79.83,79.84,79.83,79.84,22800000.0
2009-12-09 23:47:00,79.84,79.845,79.83,79.845,110500000.0
2009-12-09 23:48:00,79.845,79.845,79.84,79.84,71800000.0
2009-12-09 23:49:00,79.845,79.845,79.84,79.84,53600000.0
2009-12-09 23:50:00,79.84,79.855,79.84,79.855,39600000.0
2009-12-09 23:51:00,79.85,79.855,79.84,79.84,68000000.0
2009-12-09 23:52:00,79.84,79.84,79.82,79.825,75200000.0
2009-12-09 23:53:00,79.825,79.83,79.81,79.83,105200000.0
2009-12-09 23:54:00,79.83,79.83,79.83,79.83,3000000.0
2009-12-09 23:55:00,79.83,79.845,79.825,79.845,22000000.0
2009-12-09 23:56:00,79.845,79.855,79.845,79.85,41500000.0
2009-12-09 23:57:00,79.85,79.85,79.84,79.84,92800000.0
2009-12-09 23:58:00,79.84,79.84,79.825,79.83,103000000.0
2009-12-09 23:59:00,79.83,79.84,79.82,79.82,134900000.0
2009-12-10 00:00:00,79.82,79.84,79.795,79.82,69000000.0
2009-12-10 00:01:00,79.825,79.84,79.81,79.84,76800000.0
2009-12-10 00:02:00,79.84,79.84,79.83,79.83,14000000.0
2009-12-10 00:03:00,79.84,79.84,79.83,79.83,5000000.0
2009-12-10 00:04:00,79.83,79.83,79.83,79.83,4400000.0
2009-12-10 00:05:00,79.83,79.875,79.825,79.865,116300000.0
2009-12-10 00:06:00,79.87,79.9,79.865,79.885,68200000.0
2009-12-10 00:07:00,79.885,79.89,79.885,79.885,20500000.0
2009-12-10 00:08:00,79.885,79.91,79.885,79.89,15300000.0
2009-12-10 00:09:00,79.873,79.873,79.845,79.85,198100000.0
2009-12-10 00:10:00,79.915,79.93,79.885,79.925,64800000.0
2009-12-10 00:11:00,79.925,79.935,79.91,79.93,138300000.0
2009-12-10 00:12:00,79.935,79.97,79.935,79.965,123599999.0
2009-12-10 00:13:00,79.965,80.02,79.965,80.0,215000000.0
2009-12-10 00:14:00,80.0,80.005,79.96,79.965,53700000.0
2009-12-10 00:15:00,79.965,79.97,79.925,79.945,148600000.0
2009-12-10 00:16:00,79.94,79.97,79.94,79.97,75400000.0
2009-12-10 00:17:00,79.96,79.96,79.955,79.955,101600000.0
2009-12-10 00:18:00,79.955,79.96,79.945,79.96,52000000.0
2009-12-10 00:19:00,79.96,80.065,79.96,79.995,126200000.0
2009-12-10 00:20:00,79.995,80.025,79.995,80.02,139900000.0
2009-12-10 00:21:00,80.02,80.055,80.01,80.055,112700000.0
2009-12-10 00:22:00,80.055,80.09,80.035,80.09,109000000.0
2009-12-10 00:23:00,80.08,80.085,80.045,80.045,55200000.0
2009-12-10 00:24:00,80.055,80.065,80.04,80.065,43200000.0
2009-12-10 00:25:00,80.06,80.105,80.04,80.095,77800000.0
2009-12-10 00:26:00,80.105,80.105,80.07,80.1,47000000.0
2009-12-10 00:27:00,80.1,80.105,80.06,80.105,63400000.0
2009-12-10 00:28:00,80.105,80.125,80.07,80.09,69200000.0
2009-12-10 00:29:00,80.09,80.125,80.085,80.115,147900000.0
2009-12-10 00:30:00,80.105,80.125,80.1,80.105,113100000.0
2009-12-10 00:31:00,80.1,80.12,80.09,80.12,62300000.0
2009-12-10 00:32:00,80.125,80.185,80.125,80.17,106000000.0
2009-12-10 00:33:00,80.17,80.18,80.14,80.15,69800000.0
2009-12-10 00:34:00,80.15,80.155,80.14,80.155,88300000.0
2009-12-10 00:35:00,80.155,80.155,80.145,80.155,71300000.0
2009-12-10 00:36:00,80.15,80.175,80.115,80.17,143700000.0
2009-12-10 00:37:00,80.17,80.17,80.135,80.15,119300000.0
2009-12-10 00:38:00,80.155,80.16,80.145,80.155,60400000.0
2009-12-10 00:39:00,80.155,80.185,80.155,80.18,38600000.0
2009-12-10 00:40:00,80.175,80.195,80.165,80.175,60100000.0
2009-12-10 00:41:00,80.17,80.2,80.165,80.185,69200000.0
2009-12-10 00:42:00,80.185,80.185,80.095,80.16,169900000.0
2009-12-10 00:43:00,80.16,80.16,80.075,80.12,140100000.0
2009-12-10 00:44:00,80.115,80.125,80.095,80.095,25800000.0
2009-12-10 00:45:00,80.095,80.11,80.085,80.105,127200000.0
2009-12-10 00:46:00,80.1,80.105,80.095,80.105,25900000.0
2009-12-10 00:47:00,80.095,80.11,80.095,80.11,40800000.0
2009-12-10 00:48:00,80.11,80.11,80.11,80.11,2400000.0
2009-12-10 00:49:00,80.1,80.135,80.1,80.135,29000000.0
2009-12-10 00:50:00,80.125,80.145,80.095,80.1,119100000.0
2009-12-10 00:51:00,80.1,80.1,80.095,80.1,11800000.0
2009-12-10 00:52:00,80.095,80.1,80.085,80.085,80900000.0
2009-12-10 00:53:00,80.08,80.08,80.05,80.065,133500000.0
2009-12-10 00:54:00,80.065,80.065,80.04,80.065,98000000.0
2009-12-10 00:55:00,80.065,80.085,80.06,80.06,105200000.0
2009-12-10 00:56:00,80.065,80.065,80.05,80.06,35200000.0
2009-12-10 00:57:00,80.055,80.075,80.05,80.06,68200000.0
2009-12-10 00:58:00,80.055,80.06,80.05,80.06,15200000.0
2009-12-10 00:59:00,80.06,80.07,80.05,80.06,46000000.0
2009-12-10 01:00:00,80.065,80.095,80.045,80.09,142099999.0
2009-12-10 01:01:00,80.09,80.115,80.09,80.115,82800000.0
2009-12-10 01:02:00,80.115,80.135,80.115,80.13,22400000.0
2009-12-10 01:03:00,80.125,80.13,80.115,80.125,94200000.0
2009-12-10 01:04:00,80.135,80.165,80.135,80.165,68600000.0
2009-12-10 01:05:00,80.17,80.17,80.165,80.17,41000000.0
2009-12-10 01:06:00,80.175,80.175,80.165,80.165,16200000.0
2009-12-10 01:07:00,80.17,80.17,80.15,80.16,40800000.0
2009-12-10 01:08:00,80.145,80.145,80.145,80.145,12000000.0
2009-12-10 01:09:00,80.145,80.145,80.13,80.13,28800000.0
2009-12-10 01:10:00,80.135,80.135,80.12,80.12,31200000.0
2009-12-10 01:11:00,80.125,80.125,80.115,80.115,13600000.0
2009-12-10 01:12:00,80.115,80.12,80.09,80.09,97100000.0
2009-12-10 01:13:00,80.095,80.095,80.075,80.075,54600000.0
2009-12-10 01:14:00,80.08,80.08,80.045,80.045,76700000.0
2009-12-10 01:15:00,80.045,80.055,80.03,80.03,111500000.0
2009-12-10 01:16:00,80.03,80.05,80.03,80.05,20000000.0
2009-12-10 01:17:00,80.05,80.055,80.045,80.055,53200000.0
2009-12-10 01:18:00,80.065,80.09,80.06,80.08,53000000.0
2009-12-10 01:19:00,80.08,80.08,80.075,80.075,48300000.0
2009-12-10 01:20:00,80.07,80.07,80.05,80.07,94200000.0
2009-12-10 01:21:00,80.06,80.065,80.06,80.065,58400000.0
2009-12-10 01:22:00,80.065,80.065,80.025,80.025,56200000.0
2009-12-10 01:23:00,80.025,80.06,80.025,80.045,107400000.0
2009-12-10 01:24:00,80.045,80.065,80.045,80.05,152300000.0
2009-12-10 01:25:00,80.05,80.05,80.035,80.045,107800000.0
2009-12-10 01:26:00,80.045,80.065,80.04,80.065,125300000.0
2009-12-10 01:27:00,80.075,80.085,80.05,80.05,120300000.0
2009-12-10 01:28:00,80.06,80.06,80.025,80.025,135100000.0
2009-12-10 01:29:00,80.025,80.04,80.02,80.04,167300000.0
2009-12-10 01:30:00,80.04,80.04,80.025,80.025,39100000.0
2009-12-10 01:31:00,80.025,80.035,80.015,80.03,29600000.0
2009-12-10 01:32:00,80.04,80.045,80.035,80.04,81500000.0
2009-12-10 01:33:00,80.04,80.05,80.025,80.03,40000000.0
2009-12-10 01:34:00,80.03,80.05,80.025,80.03,112500000.0
2009-12-10 01:35:00,80.03,80.05,80.03,80.05,70200000.0
2009-12-10 01:36:00,80.045,80.05,80.025,80.035,141900000.0
2009-12-10 01:37:00,80.025,80.03,80.025,80.025,100600000.0
2009-12-10 01:38:00,80.025,80.06,80.025,80.055,213900000.0
2009-12-10 01:39:00,80.06,80.085,80.055,80.075,87200000.0
2009-12-10 01:40:00,80.07,80.07,80.06,80.065,59500000.0
2009-12-10 01:41:00,80.065,80.065,80.045,80.055,51900000.0
2009-12-10 01:42:00,80.06,80.06,80.05,80.05,12800000.0
2009-12-10 01:43:00,80.055,80.055,80.015,80.015,36600000.0
2009-12-10 01:44:00,80.025,80.03,80.0,80.015,54100000.0
2009-12-10 01:45:00,80.015,80.015,79.995,79.995,28800000.0
2009-12-10 01:46:00,79.995,80.0,79.97,79.975,86400000.0
2009-12-10 01:47:00,79.975,79.995,79.975,79.985,74100000.0
2009-12-10 01:48:00,79.985,80.015,79.985,80.015,43400000.0
2009-12-10 01:49:00,80.01,80.015,80.01,80.015,9600000.0
2009-12-10 01:50:00,80.01,80.015,79.99,79.99,36000000.0
2009-12-10 01:51:00,79.985,80.0,79.985,79.995,125900000.0
2009-12-10 01:52:00,80.01,80.01,79.995,79.995,92600000.0
2009-12-10 01:53:00,79.995,80.015,79.99,79.995,55800000.0
2009-12-10 01:54:00,80.0,80.035,79.995,80.03,138400000.0
2009-12-10 01:55:00,80.035,80.065,80.035,80.06,110000000.0
2009-12-10 01:56:00,80.06,80.07,80.055,80.07,96800000.0
2009-12-10 01:57:00,80.07,80.115,80.07,80.11,126500000.0
2009-12-10 01:58:00,80.11,80.11,80.08,80.1,92200000.0
2009-12-10 01:59:00,80.1,80.125,80.08,80.115,160399999.0
2009-12-10 02:00:00,80.12,80.14,80.07,80.07,233000000.0
2009-12-10 02:01:00,80.07,80.11,80.07,80.1,181000000.0
2009-12-10 02:02:00,80.1,80.135,80.095,80.11,233100000.0
2009-12-10 02:03:00,80.115,80.115,80.08,80.09,258300000.0
2009-12-10 02:04:00,80.085,80.085,80.065,80.065,179100000.0
2009-12-10 02:05:00,80.065,80.08,80.05,80.075,207100000.0
2009-12-10 02:06:00,80.075,80.075,80.005,80.005,346900000.0
2009-12-10 02:07:00,80.01,80.03,80.005,80.015,314400000.0
2009-12-10 02:08:00,80.015,80.03,80.015,80.03,128200000.0
2009-12-10 02:09:00,80.03,80.035,79.99,80.0,252400000.0
2009-12-10 02:10:00,80.0,80.0,79.98,79.98,218100000.0
2009-12-10 02:11:00,79.98,79.98,79.96,79.965,170200000.0
2009-12-10 02:12:00,79.965,79.99,79.955,79.99,102100000.0
2009-12-10 02:13:00,79.99,80.0,79.98,79.99,205700000.0
2009-12-10 02:14:00,79.99,80.045,79.975,80.04,259600000.0
2009-12-10 02:15:00,80.04,80.05,80.01,80.035,310600000.0
2009-12-10 02:16:00,80.035,80.05,80.025,80.04,134700000.0
2009-12-10 02:17:00,80.035,80.04,79.995,80.005,253500000.0
2009-12-10 02:18:00,80.005,80.045,80.005,80.04,185000000.0
2009-12-10 02:19:00,80.035,80.055,80.03,80.04,202700000.0
2009-12-10 02:20:00,80.04,80.055,80.04,80.055,253600000.0
2009-12-10 02:21:00,80.05,80.075,80.05,80.06,81900000.0
2009-12-10 02:22:00,80.06,80.075,80.05,80.07,189800000.0
2009-12-10 02:23:00,80.065,80.095,80.065,80.095,228800000.0
2009-12-10 02:24:00,80.105,80.12,80.08,80.08,123700000.0
2009-12-10 02:25:00,80.085,80.105,80.075,80.105,147900000.0
2009-12-10 02:26:00,80.11,80.12,80.07,80.095,252200000.0
2009-12-10 02:27:00,80.09,80.1,80.06,80.075,190600000.0
2009-12-10 02:28:00,80.075,80.08,80.06,80.065,189200000.0
2009-12-10 02:29:00,80.065,80.1,80.055,80.055,296600000.0
2009-12-10 02:30:00,80.08,80.585,80.08,80.57,190800000.0
2009-12-10 02:31:00,80.575,80.59,80.465,80.465,222100000.0
2009-12-10 02:32:00,80.48,80.575,80.465,80.575,244000000.0
2009-12-10 02:33:00,80.575,80.615,80.56,80.56,317900000.0
2009-12-10 02:34:00,80.56,80.61,80.54,80.6,282600000.0
2009-12-10 02:35:00,80.6,80.63,80.585,80.595,254100000.0
2009-12-10 02:36:00,80.59,80.6,80.56,80.595,378100000.0
2009-12-10 02:37:00,80.585,80.65,80.585,80.625,173600000.0
2009-12-10 02:38:00,80.615,80.63,80.585,80.595,156500000.0
2009-12-10 02:39:00,80.6,80.635,80.58,80.62,184600000.0
2009-12-10 02:40:00,80.62,80.63,80.59,80.61,221500000.0
2009-12-10 02:41:00,80.615,80.655,80.615,80.645,301000000.0
2009-12-10 02:42:00,80.645,80.66,80.625,80.625,172700000.0
2009-12-10 02:43:00,80.625,80.66,80.625,80.645,169700000.0
2009-12-10 02:44:00,80.65,80.69,80.65,80.685,188200000.0
2009-12-10 02:45:00,80.695,80.695,80.67,80.69,194000000.0
2009-12-10 02:46:00,80.685,80.69,80.685,80.685,55800000.0
2009-12-10 02:47:00,80.69,80.695,80.65,80.655,91500000.0
2009-12-10 02:48:00,80.655,80.69,80.64,80.69,169300000.0
2009-12-10 02:49:00,80.685,80.72,80.67,80.695,288400000.0
2009-12-10 02:50:00,80.69,80.71,80.67,80.71,130400000.0
2009-12-10 02:51:00,80.72,80.745,80.705,80.71,296700000.0
2009-12-10 02:52:00,80.71,80.725,80.7,80.71,269900000.0
2009-12-10 02:53:00,80.71,80.725,80.69,80.705,166000000.0
2009-12-10 02:54:00,80.705,80.745,80.675,80.745,394200000.0
2009-12-10 02:55:00,80.745,80.755,80.72,80.735,290000000.0
2009-12-10 02:56:00,80.735,80.755,80.705,80.71,196900000.0
2009-12-10 02:57:00,80.71,80.725,80.665,80.68,332100000.0
2009-12-10 02:58:00,80.685,80.69,80.65,80.65,189400000.0
2009-12-10 02:59:00,80.65,80.66,80.635,80.645,215900000.0
2009-12-10 03:00:00,80.645,80.715,80.63,80.715,184900000.0
2009-12-10 03:01:00,80.72,80.725,80.685,80.69,140600000.0
2009-12-10 03:02:00,80.69,80.7,80.675,80.685,128800000.0
2009-12-10 03:03:00,80.69,80.69,80.675,80.69,94500000.0
2009-12-10 03:04:00,80.69,80.71,80.68,80.71,136800000.0
2009-12-10 03:05:00,80.71,80.71,80.695,80.7,108800000.0
2009-12-10 03:06:00,80.7,80.72,80.67,80.71,141200000.0
2009-12-10 03:07:00,80.715,80.84,80.71,80.84,217600000.0
2009-12-10 03:08:00,80.835,80.855,80.83,80.85,129600000.0
2009-12-10 03:09:00,80.85,80.875,80.85,80.855,204500000.0
2009-12-10 03:10:00,80.86,80.895,80.86,80.895,119700000.0
2009-12-10 03:11:00,80.895,80.925,80.895,80.925,171500000.0
2009-12-10 03:12:00,80.925,80.96,80.925,80.94,228000000.0
2009-12-10 03:13:00,80.935,80.945,80.905,80.92,193200000.0
2009-12-10 03:14:00,80.92,80.935,80.9,80.91,123500000.0
2009-12-10 03:15:00,80.91,80.98,80.91,80.975,159600000.0
2009-12-10 03:16:00,80.975,80.99,80.965,80.99,287800000.0
2009-12-10 03:17:00,80.99,80.995,80.98,80.99,129000000.0
2009-12-10 03:18:00,80.99,80.995,80.97,80.98,162400000.0
2009-12-10 03:19:00,80.985,80.985,80.93,80.935,287800000.0
2009-12-10 03:20:00,80.935,80.96,80.92,80.955,200800000.0
2009-12-10 03:21:00,80.955,80.965,80.945,80.95,141000000.0
2009-12-10 03:22:00,80.945,80.975,80.94,80.975,143400000.0
2009-12-10 03:23:00,80.97,80.975,80.94,80.955,88000000.0
2009-12-10 03:24:00,80.95,80.955,80.915,80.945,158400000.0
2009-12-10 03:25:00,80.945,80.965,80.94,80.955,195800000.0
2009-12-10 03:26:00,80.95,80.95,80.92,80.94,132000000.0
2009-12-10 03:27:00,80.935,80.94,80.92,80.925,93800000.0
2009-12-10 03:28:00,80.925,80.935,80.92,80.93,158600000.0
2009-12-10 03:29:00,80.925,80.945,80.925,80.935,83200000.0
2009-12-10 03:30:00,80.935,80.94,80.905,80.91,123300000.0
2009-12-10 03:31:00,80.915,80.93,80.895,80.9,77600000.0
2009-12-10 03:32:00,80.895,80.9,80.835,80.86,263600000.0
2009-12-10 03:33:00,80.86,80.875,80.82,80.825,240900000.0
2009-12-10 03:34:00,80.83,80.835,80.795,80.795,161600000.0
2009-12-10 03:35:00,80.795,80.795,80.78,80.795,137600000.0
2009-12-10 03:36:00,80.795,80.83,80.795,80.825,155200000.0
2009-12-10 03:37:00,80.825,80.835,80.82,80.82,84800000.0
2009-12-10 03:38:00,80.825,80.86,80.825,80.83,82400000.0
2009-12-10 03:39:00,80.83,80.85,80.83,80.845,108200000.0
2009-12-10 03:40:00,80.845,80.845,80.82,80.825,73800000.0
2009-12-10 03:41:00,80.82,80.82,80.795,80.795,117100000.0
2009-12-10 03:42:00,80.795,80.805,80.79,80.795,105600000.0
2009-12-10 03:43:00,80.8,80.835,80.8,80.835,57900000.0
2009-12-10 03:44:00,80.835,80.845,80.825,80.83,141500000.0
2009-12-10 03:45:00,80.82,80.85,80.765,80.835,514300000.0
2009-12-10 03:46:00,80.845,80.845,80.77,80.77,584600000.0
2009-12-10 03:47:00,80.77,80.785,80.745,80.755,335800000.0
2009-12-10 03:48:00,80.75,80.75,80.735,80.74,212200000.0
2009-12-10 03:49:00,80.74,80.755,80.74,80.745,235500000.0
2009-12-10 03:50:00,80.745,80.745,80.715,80.715,276900000.0
2009-12-10 03:51:00,80.72,80.73,80.71,80.71,343900000.0
2009-12-10 03:52:00,80.705,80.71,80.65,80.65,421800000.0
2009-12-10 03:53:00,80.65,80.665,80.635,80.635,354100000.0
2009-12-10 03:54:00,80.64,80.64,80.63,80.635,285700000.0
2009-12-10 03:55:00,80.63,80.65,80.62,80.635,391800000.0
2009-12-10 03:56:00,80.63,80.68,80.625,80.675,381800000.0
2009-12-10 03:57:00,80.675,80.7,80.66,80.69,333300000.0
2009-12-10 03:58:00,80.695,80.71,80.685,80.69,183800000.0
2009-12-10 03:59:00,80.685,80.695,80.665,80.665,290500000.0
2009-12-10 04:00:00,80.66,80.68,80.66,80.67,179400000.0
2009-12-10 04:01:00,80.675,80.69,80.675,80.68,85000000.0
2009-12-10 04:02:00,80.68,80.685,80.665,80.675,104600000.0
2009-12-10 04:03:00,80.665,80.665,80.645,80.65,88700000.0
2009-12-10 04:04:00,80.655,80.67,80.65,80.67,132200000.0
2009-12-10 04:05:00,80.665,80.68,80.655,80.665,172100000.0
2009-12-10 04:06:00,80.665,80.71,80.665,80.71,325200000.0
2009-12-10 04:07:00,80.715,80.735,80.705,80.73,105400000.0
2009-12-10 04:08:00,80.725,80.735,80.705,80.72,124000000.0
2009-12-10 04:09:00,80.72,80.735,80.71,80.715,202800000.0
2009-12-10 04:10:00,80.715,80.72,80.68,80.685,130600000.0
2009-12-10 04:11:00,80.685,80.725,80.685,80.72,124000000.0
2009-12-10 04:12:00,80.72,80.725,80.71,80.72,88000000.0
2009-12-10 04:13:00,80.725,80.73,80.7,80.705,121600000.0
2009-12-10 04:14:00,80.71,80.72,80.705,80.715,164000000.0
2009-12-10 04:15:00,80.715,80.725,80.7,80.705,171700000.0
2009-12-10 04:16:00,80.705,80.705,80.695,80.705,57600000.0
2009-12-10 04:17:00,80.7,80.705,80.695,80.695,69700000.0
2009-12-10 04:18:00,80.695,80.7,80.67,80.68,112600000.0
2009-12-10 04:19:00,80.68,80.7,80.68,80.685,157400000.0
2009-12-10 04:20:00,80.685,80.685,80.685,80.685,70400000.0
2009-12-10 04:21:00,80.685,80.695,80.68,80.685,95500000.0
2009-12-10 04:22:00,80.685,80.685,80.685,80.685,72000000.0
2009-12-10 04:23:00,80.685,80.695,80.68,80.68,86500000.0
2009-12-10 04:24:00,80.68,80.695,80.675,80.69,249800000.0
2009-12-10 04:25:00,80.695,80.695,80.68,80.69,160200000.0
2009-12-10 04:26:00,80.695,80.695,80.68,80.69,256800000.0
2009-12-10 04:27:00,80.695,80.71,80.69,80.705,326700000.0
2009-12-10 04:28:00,80.705,80.715,80.68,80.715,211900000.0
2009-12-10 04:29:00,80.715,80.755,80.71,80.74,158600000.0
2009-12-10 04:30:00,80.74,80.75,80.735,80.745,116900000.0
2009-12-10 04:31:00,80.75,80.75,80.735,80.735,141000000.0
2009-12-10 04:32:00,80.735,80.735,80.725,80.735,37800000.0
2009-12-10 04:33:00,80.74,80.74,80.715,80.72,85200000.0
2009-12-10 04:34:00,80.72,80.72,80.7,80.71,242200000.0
2009-12-10 04:35:00,80.705,80.705,80.685,80.695,210000000.0
2009-12-10 04:36:00,80.695,80.695,80.69,80.695,90400000.0
2009-12-10 04:37:00,80.705,80.71,80.695,80.71,54000000.0
2009-12-10 04:38:00,80.705,80.705,80.695,80.695,54400000.0
2009-12-10 04:39:00,80.705,80.715,80.69,80.705,148800000.0
2009-12-10 04:40:00,80.71,80.715,80.705,80.71,68400000.0
2009-12-10 04:41:00,80.71,80.725,80.71,80.715,283300000.0
2009-12-10 04:42:00,80.725,80.735,80.715,80.735,75000000.0
2009-12-10 04:43:00,80.735,80.765,80.73,80.765,303100000.0
2009-12-10 04:44:00,80.765,80.77,80.75,80.755,261800000.0
2009-12-10 04:45:00,80.76,80.765,80.735,80.735,197800000.0
2009-12-10 04:46:00,80.735,80.765,80.735,80.765,121200000.0
2009-12-10 04:47:00,80.76,80.79,80.76,80.785,418400000.0
2009-12-10 04:48:00,80.785,80.805,80.775,80.785,398899999.0
2009-12-10 04:49:00,80.785,80.815,80.785,80.815,246000000.0
2009-12-10 04:50:00,80.815,80.82,80.795,80.8,80900000.0
2009-12-10 04:51:00,80.805,80.82,80.8,80.805,120100000.0
2009-12-10 04:52:00,80.805,80.81,80.8,80.81,74500000.0
2009-12-10 04:53:00,80.81,80.83,80.81,80.82,223700000.0
2009-12-10 04:54:00,80.82,80.83,80.815,80.82,96200000.0
2009-12-10 04:55:00,80.81,80.815,80.805,80.81,113000000.0
2009-12-10 04:56:00,80.81,80.81,80.79,80.805,161400000.0
2009-12-10 04:57:00,80.8,80.81,80.78,80.78,424900000.0
2009-12-10 04:58:00,80.78,80.795,80.775,80.785,260000000.0
2009-12-10 04:59:00,80.785,80.79,80.78,80.785,220000000.0
2009-12-10 05:00:00,80.785,80.785,80.77,80.77,166400000.0
2009-12-10 05:01:00,80.77,80.775,80.77,80.77,85800000.0
2009-12-10 05:02:00,80.77,80.77,80.72,80.72,283400000.0
2009-12-10 05:03:00,80.715,80.75,80.715,80.745,264000000.0
2009-12-10 05:04:00,80.75,80.755,80.745,80.745,163200000.0
2009-12-10 05:05:00,80.745,80.75,80.74,80.745,212500000.0
2009-12-10 05:06:00,80.745,80.745,80.71,80.715,224400000.0
2009-12-10 05:07:00,80.715,80.72,80.71,80.715,350500000.0
2009-12-10 05:08:00,80.72,80.725,80.72,80.72,43200000.0
2009-12-10 05:09:00,80.725,80.74,80.725,80.735,78400000.0
2009-12-10 05:10:00,80.74,80.74,80.73,80.73,68800000.0
2009-12-10 05:11:00,80.73,80.73,80.73,80.73,40800000.0
2009-12-10 05:12:00,80.735,80.735,80.725,80.725,124100000.0
2009-12-10 05:13:00,80.725,80.735,80.71,80.725,190200000.0
2009-12-10 05:14:00,80.735,80.75,80.735,80.74,52000000.0
2009-12-10 05:15:00,80.74,80.74,80.74,80.74,54400000.0
2009-12-10 05:16:00,80.74,80.74,80.74,80.74,116800000.0
2009-12-10 05:17:00,80.745,80.76,80.745,80.75,111200000.0
2009-12-10 05:18:00,80.75,80.76,80.75,80.76,24800000.0
2009-12-10 05:19:00,80.76,80.76,80.75,80.755,118000000.0
2009-12-10 05:20:00,80.755,80.76,80.745,80.755,98900000.0
2009-12-10 05:21:00,80.76,80.77,80.76,80.77,78900000.0
2009-12-10 05:22:00,80.765,80.775,80.765,80.775,41600000.0
2009-12-10 05:23:00,80.77,80.8,80.765,80.8,53000000.0
2009-12-10 05:24:00,80.8,80.815,80.8,80.805,68000000.0
2009-12-10 05:25:00,80.805,80.815,80.795,80.795,91000000.0
2009-12-10 05:26:00,80.8,80.825,80.8,80.825,112200000.0
2009-12-10 05:27:00,80.825,80.825,80.8,80.8,130500000.0
2009-12-10 05:28:00,80.8,80.82,80.795,80.81,105700000.0
2009-12-10 05:29:00,80.815,80.835,80.815,80.82,173600000.0
2009-12-10 05:30:00,80.82,80.825,80.81,80.815,84000000.0
2009-12-10 05:31:00,80.815,80.875,80.815,80.865,350200000.0
2009-12-10 05:32:00,80.865,80.865,80.815,80.83,367100000.0
2009-12-10 05:33:00,80.83,80.835,80.81,80.81,362100000.0
2009-12-10 05:34:00,80.81,80.84,80.81,80.83,119500000.0
2009-12-10 05:35:00,80.835,80.85,80.83,80.84,98200000.0
2009-12-10 05:36:00,80.835,80.845,80.785,80.805,141700000.0
2009-12-10 05:37:00,80.8,80.81,80.785,80.805,87400000.0
2009-12-10 05:38:00,80.8,80.805,80.775,80.79,169100000.0
2009-12-10 05:39:00,80.785,80.79,80.78,80.78,41000000.0
2009-12-10 05:40:00,80.78,80.805,80.78,80.795,42100000.0
2009-12-10 05:41:00,80.795,80.795,80.77,80.775,115500000.0
2009-12-10 05:42:00,80.775,80.775,80.76,80.765,45600000.0
2009-12-10 05:43:00,80.765,80.765,80.725,80.73,139500000.0
2009-12-10 05:44:00,80.725,80.725,80.705,80.71,83200000.0
2009-12-10 05:45:00,80.715,80.715,80.67,80.68,167800000.0
2009-12-10 05:46:00,80.675,80.695,80.67,80.69,89900000.0
2009-12-10 05:47:00,80.69,80.69,80.67,80.69,128000000.0
2009-12-10 05:48:00,80.685,80.69,80.615,80.655,211600000.0
2009-12-10 05:49:00,80.655,80.66,80.615,80.63,220300000.0
2009-12-10 05:50:00,80.63,80.63,80.575,80.595,181900000.0
2009-12-10 05:51:00,80.6,80.605,80.58,80.58,210200000.0
2009-12-10 05:52:00,80.58,80.585,80.565,80.575,221400000.0
2009-12-10 05:53:00,80.575,80.585,80.475,80.48,220800000.0
2009-12-10 05:54:00,80.48,80.51,80.48,80.51,233700000.0
2009-12-10 05:55:00,80.5,80.52,80.49,80.505,202700000.0
2009-12-10 05:56:00,80.5,80.515,80.495,80.51,90400000.0
2009-12-10 05:57:00,80.515,80.52,80.495,80.505,88000000.0
2009-12-10 05:58:00,80.505,80.515,80.49,80.515,163400000.0
2009-12-10 05:59:00,80.52,80.52,80.51,80.51,50800000.0
2009-12-10 06:00:00,80.51,80.535,80.51,80.525,79500000.0
2009-12-10 06:01:00,80.52,80.55,80.515,80.55,162400000.0
2009-12-10 06:02:00,80.55,80.575,80.545,80.56,152200000.0
2009-12-10 06:03:00,80.565,80.565,80.55,80.565,139500000.0
2009-12-10 06:04:00,80.565,80.57,80.555,80.555,129000000.0
2009-12-10 06:05:00,80.555,80.56,80.49,80.49,156600000.0
2009-12-10 06:06:00,80.49,80.53,80.485,80.53,220900000.0
2009-12-10 06:07:00,80.53,80.53,80.445,80.475,230000000.0
2009-12-10 06:08:00,80.475,80.48,80.47,80.475,100200000.0
2009-12-10 06:09:00,80.475,80.48,80.475,80.48,24200000.0
2009-12-10 06:10:00,80.48,80.485,80.475,80.485,22400000.0
2009-12-10 06:11:00,80.48,80.48,80.455,80.455,81200000.0
2009-12-10 06:12:00,80.46,80.47,80.42,80.42,164700000.0
2009-12-10 06:13:00,80.415,80.42,80.34,80.345,183900000.0
2009-12-10 06:14:00,80.345,80.375,80.345,80.355,116600000.0
2009-12-10 06:15:00,80.355,80.355,80.285,80.285,247500000.0
2009-12-10 06:16:00,80.295,80.305,80.28,80.29,250600000.0
2009-12-10 06:17:00,80.29,80.3,80.275,80.295,83000000.0
2009-12-10 06:18:00,80.295,80.3,80.28,80.285,220200000.0
2009-12-10 06:19:00,80.28,80.29,80.265,80.265,164200000.0
2009-12-10 06:20:00,80.265,80.265,80.19,80.235,296700000.0
2009-12-10 06:21:00,80.245,80.265,80.235,80.26,261500000.0
2009-12-10 06:22:00,80.26,80.29,80.255,80.285,122700000.0
2009-12-10 06:23:00,80.28,80.32,80.28,80.32,155300000.0
2009-12-10 06:24:00,80.315,80.33,80.3,80.325,169100000.0
2009-12-10 06:25:00,80.325,80.335,80.315,80.315,142700000.0
2009-12-10 06:26:00,80.32,80.33,80.255,80.265,213000000.0
2009-12-10 06:27:00,80.265,80.265,80.19,80.205,166400000.0
2009-12-10 06:28:00,80.205,80.205,80.175,80.185,240700000.0
2009-12-10 06:29:00,80.185,80.2,80.175,80.195,99000000.0
2009-12-10 06:30:00,80.195,80.23,80.195,80.225,144600000.0
2009-12-10 06:31:00,80.23,80.23,80.205,80.215,69100000.0
2009-12-10 06:32:00,80.205,80.215,80.185,80.2,133500000.0
2009-12-10 06:33:00,80.195,80.195,80.165,80.17,221200000.0
2009-12-10 06:34:00,80.175,80.195,80.175,80.185,177000000.0
2009-12-10 06:35:00,80.185,80.185,80.165,80.175,155000000.0
2009-12-10 06:36:00,80.175,80.18,80.15,80.15,90400000.0
2009-12-10 06:37:00,80.145,80.195,80.145,80.185,153800000.0
2009-12-10 06:38:00,80.185,80.25,80.185,80.235,184500000.0
2009-12-10 06:39:00,80.235,80.26,80.22,80.22,228800000.0
2009-12-10 06:40:00,80.225,80.225,80.185,80.185,121100000.0
2009-12-10 06:41:00,80.185,80.2,80.15,80.16,215400000.0
2009-12-10 06:42:00,80.16,80.165,80.13,80.15,94000000.0
2009-12-10 06:43:00,80.155,80.2,80.155,80.19,211300000.0
2009-12-10 06:44:00,80.195,80.195,80.12,80.13,204900000.0
2009-12-10 06:45:00,80.125,80.15,80.125,80.14,147300000.0
2009-12-10 06:46:00,80.13,80.175,80.13,80.175,104500000.0
2009-12-10 06:47:00,80.175,80.2,80.175,80.2,167300000.0
2009-12-10 06:48:00,80.2,80.21,80.19,80.195,128500000.0
2009-12-10 06:49:00,80.2,80.205,80.19,80.195,120000000.0
2009-12-10 06:50:00,80.195,80.215,80.19,80.205,70400000.0
2009-12-10 06:51:00,80.205,80.225,80.205,80.215,108600000.0
2009-12-10 06:52:00,80.215,80.255,80.215,80.25,67800000.0
2009-12-10 06:53:00,80.255,80.265,80.25,80.265,99200000.0
2009-12-10 06:54:00,80.27,80.27,80.23,80.24,82000000.0
2009-12-10 06:55:00,80.235,80.26,80.225,80.25,116000000.0
2009-12-10 06:56:00,80.25,80.28,80.25,80.28,69600000.0
2009-12-10 06:57:00,80.285,80.295,80.27,80.29,118000000.0
2009-12-10 06:58:00,80.29,80.3,80.285,80.295,99300000.0
2009-12-10 06:59:00,80.285,80.29,80.275,80.29,44800000.0
2009-12-10 07:00:00,80.285,80.29,80.265,80.275,126000000.0
2009-12-10 07:01:00,80.27,80.27,80.25,80.26,88800000.0
2009-12-10 07:02:00,80.26,80.26,80.205,80.24,159700000.0
2009-12-10 07:03:00,80.24,80.24,80.225,80.23,64200000.0
2009-12-10 07:04:00,80.23,80.235,80.225,80.235,37700000.0
2009-12-10 07:05:00,80.235,80.245,80.21,80.21,81700000.0
2009-12-10 07:06:00,80.215,80.22,80.18,80.195,138100000.0
2009-12-10 07:07:00,80.19,80.2,80.185,80.195,113100000.0
2009-12-10 07:08:00,80.205,80.225,80.185,80.205,162200000.0
2009-12-10 07:09:00,80.205,80.24,80.195,80.235,100600000.0
2009-12-10 07:10:00,80.23,80.23,80.215,80.22,56200000.0
2009-12-10 07:11:00,80.225,80.235,80.215,80.225,135900000.0
2009-12-10 07:12:00,80.225,80.275,80.225,80.275,134900000.0
2009-12-10 07:13:00,80.275,80.29,80.265,80.28,50400000.0
2009-12-10 07:14:00,80.28,80.295,80.27,80.295,82000000.0
2009-12-10 07:15:00,80.295,80.325,80.295,80.315,132000000.0
2009-12-10 07:16:00,80.315,80.355,80.315,80.345,94800000.0
2009-12-10 07:17:00,80.34,80.365,80.34,80.36,124200000.0
2009-12-10 07:18:00,80.355,80.38,80.355,80.37,102600000.0
2009-12-10 07:19:00,80.37,80.375,80.36,80.375,36400000.0
2009-12-10 07:20:00,80.375,80.41,80.375,80.4,161400000.0
2009-12-10 07:21:00,80.4,80.435,80.4,80.425,143300000.0
2009-12-10 07:22:00,80.425,80.435,80.42,80.43,68000000.0
2009-12-10 07:23:00,80.435,80.435,80.39,80.39,152000000.0
2009-12-10 07:24:00,80.395,80.42,80.39,80.39,230700000.0
2009-12-10 07:25:00,80.39,80.395,80.3,80.31,332400000.0
2009-12-10 07:26:00,80.31,80.315,80.275,80.275,249400000.0
2009-12-10 07:27:00,80.28,80.28,80.25,80.27,258000000.0
2009-12-10 07:28:00,80.275,80.33,80.27,80.315,299300000.0
2009-12-10 07:29:00,80.315,80.345,80.31,80.325,224500000.0
2009-12-10 07:30:00,80.325,80.33,80.305,80.315,213800000.0
2009-12-10 07:31:00,80.315,80.34,80.315,80.325,138100000.0
2009-12-10 07:32:00,80.33,80.345,80.33,80.33,73700000.0
2009-12-10 07:33:00,80.33,80.33,80.33,80.33,66500000.0
2009-12-10 07:34:00,80.33,80.33,80.31,80.31,140900000.0
2009-12-10 07:35:00,80.315,80.315,80.27,80.275,142300000.0
2009-12-10 07:36:00,80.275,80.28,80.27,80.275,89400000.0
2009-12-10 07:37:00,80.275,80.275,80.245,80.26,206400000.0
2009-12-10 07:38:00,80.26,80.26,80.18,80.18,200700000.0
2009-12-10 07:39:00,80.185,80.225,80.185,80.19,310800000.0
2009-12-10 07:40:00,80.19,80.19,80.175,80.175,172900000.0
2009-12-10 07:41:00,80.175,80.185,80.165,80.18,145400000.0
2009-12-10 07:42:00,80.185,80.225,80.185,80.215,164400000.0
2009-12-10 07:43:00,80.215,80.215,80.195,80.2,101900000.0
2009-12-10 07:44:00,80.195,80.2,80.195,80.195,54500000.0
2009-12-10 07:45:00,80.195,80.2,80.19,80.2,23200000.0
2009-12-10 07:46:00,80.19,80.19,80.12,80.13,114500000.0
2009-12-10 07:47:00,80.135,80.145,80.12,80.12,148600000.0
2009-12-10 07:48:00,80.12,80.12,80.065,80.07,143300000.0
2009-12-10 07:49:00,80.065,80.065,80.05,80.065,196700000.0
2009-12-10 07:50:00,80.07,80.11,80.065,80.09,149600000.0
2009-12-10 07:51:00,80.09,80.105,80.04,80.05,276400000.0
2009-12-10 07:52:00,80.055,80.07,80.03,80.045,239400000.0
2009-12-10 07:53:00,80.045,80.1,80.04,80.1,161100000.0
2009-12-10 07:54:00,80.1,80.1,80.045,80.06,174600000.0
2009-12-10 07:55:00,80.06,80.1,80.06,80.07,162600000.0
2009-12-10 07:56:00,80.07,80.08,80.04,80.045,165900000.0
2009-12-10 07:57:00,80.045,80.06,80.04,80.06,220500000.0
2009-12-10 07:58:00,80.06,80.08,80.04,80.05,214000000.0
2009-12-10 07:59:00,80.05,80.1,80.025,80.065,234100000.0
2009-12-10 08:00:00,80.065,80.065,80.03,80.06,263200000.0
2009-12-10 08:01:00,80.055,80.095,80.045,80.085,217200000.0
2009-12-10 08:02:00,80.085,80.125,80.08,80.125,314700000.0
2009-12-10 08:03:00,80.13,80.19,80.125,80.19,195400000.0
2009-12-10 08:04:00,80.19,80.19,80.16,80.175,212500000.0
2009-12-10 08:05:00,80.18,80.19,80.165,80.185,191100000.0
2009-12-10 08:06:00,80.185,80.19,80.17,80.18,119500000.0
2009-12-10 08:07:00,80.185,80.185,80.165,80.18,90000000.0
2009-12-10 08:08:00,80.17,80.18,80.145,80.16,152700000.0
2009-12-10 08:09:00,80.16,80.17,80.13,80.135,137600000.0
2009-12-10 08:10:00,80.135,80.135,80.11,80.11,56000000.0
2009-12-10 08:11:00,80.11,80.135,80.09,80.09,144500000.0
2009-12-10 08:12:00,80.095,80.15,80.095,80.12,169700000.0
2009-12-10 08:13:00,80.12,80.125,80.1,80.115,114300000.0
2009-12-10 08:14:00,80.115,80.13,80.095,80.095,141200000.0
2009-12-10 08:15:00,80.095,80.16,80.095,80.155,186600000.0
2009-12-10 08:16:00,80.155,80.17,80.15,80.155,126800000.0
2009-12-10 08:17:00,80.155,80.155,80.14,80.14,80200000.0
2009-12-10 08:18:00,80.14,80.155,80.14,80.15,18600000.0
2009-12-10 08:19:00,80.15,80.155,80.14,80.145,58600000.0
2009-12-10 08:20:00,80.145,80.15,80.125,80.14,118500000.0
2009-12-10 08:21:00,80.135,80.145,80.11,80.11,101900000.0
2009-12-10 08:22:00,80.11,80.115,80.1,80.11,99000000.0
2009-12-10 08:23:00,80.11,80.11,80.1,80.11,52100000.0
2009-12-10 08:24:00,80.105,80.11,80.08,80.08,119800000.0
2009-12-10 08:25:00,80.08,80.09,80.065,80.09,70400000.0
2009-12-10 08:26:00,80.09,80.095,80.07,80.07,75700000.0
2009-12-10 08:27:00,80.07,80.085,80.07,80.075,39900000.0
2009-12-10 08:28:00,80.075,80.105,80.07,80.105,136700000.0
2009-12-10 08:29:00,80.105,80.15,80.105,80.15,90900000.0
2009-12-10 08:30:00,80.14,80.14,80.105,80.11,94600000.0
2009-12-10 08:31:00,80.11,80.145,80.105,80.14,145800000.0
2009-12-10 08:32:00,80.14,80.16,80.135,80.16,81800000.0
2009-12-10 08:33:00,80.16,80.16,80.145,80.15,92000000.0
2009-12-10 08:34:00,80.155,80.175,80.15,80.165,124100000.0
2009-12-10 08:35:00,80.16,80.16,80.14,80.15,94600000.0
2009-12-10 08:36:00,80.15,80.17,80.15,80.17,60800000.0
2009-12-10 08:37:00,80.17,80.175,80.155,80.165,45600000.0
2009-12-10 08:38:00,80.165,80.17,80.16,80.16,43400000.0
2009-12-10 08:39:00,80.16,80.16,80.145,80.16,39800000.0
2009-12-10 08:40:00,80.16,80.165,80.16,80.165,20000000.0
2009-12-10 08:41:00,80.165,80.175,80.165,80.175,65600000.0
2009-12-10 08:42:00,80.18,80.19,80.165,80.185,144800000.0
2009-12-10 08:43:00,80.185,80.205,80.18,80.195,45000000.0
2009-12-10 08:44:00,80.205,80.205,80.165,80.17,101100000.0
2009-12-10 08:45:00,80.17,80.18,80.15,80.15,111600000.0
2009-12-10 08:46:00,80.15,80.15,80.135,80.15,84200000.0
2009-12-10 08:47:00,80.15,80.15,80.13,80.13,90000000.0
2009-12-10 08:48:00,80.13,80.13,80.09,80.105,119000000.0
2009-12-10 08:49:00,80.105,80.11,80.095,80.1,208800000.0
2009-12-10 08:50:00,80.1,80.115,80.1,80.115,129700000.0
2009-12-10 08:51:00,80.115,80.115,80.1,80.105,72500000.0
2009-12-10 08:52:00,80.105,80.145,80.105,80.14,102100000.0
2009-12-10 08:53:00,80.14,80.21,80.135,80.21,102800000.0
2009-12-10 08:54:00,80.205,80.21,80.145,80.175,211300000.0
2009-12-10 08:55:00,80.175,80.22,80.17,80.21,109100000.0
2009-12-10 08:56:00,80.21,80.29,80.18,80.285,186300000.0
2009-12-10 08:57:00,80.29,80.31,80.275,80.29,221800000.0
2009-12-10 08:58:00,80.29,80.31,80.29,80.31,177000000.0
2009-12-10 08:59:00,80.3,80.31,80.285,80.295,131600000.0
2009-12-10 09:00:00,80.295,80.32,80.295,80.3,171300000.0
2009-12-10 09:01:00,80.295,80.32,80.295,80.315,238500000.0
2009-12-10 09:02:00,80.315,80.38,80.315,80.375,428200000.0
2009-12-10 09:03:00,80.38,80.435,80.37,80.435,279300000.0
2009-12-10 09:04:00,80.44,80.465,80.415,80.415,276500000.0
2009-12-10 09:05:00,80.415,80.465,80.405,80.455,254500000.0
2009-12-10 09:06:00,80.45,80.455,80.41,80.41,254300000.0
2009-12-10 09:07:00,80.41,80.45,80.41,80.435,233700000.0
2009-12-10 09:08:00,80.425,80.45,80.42,80.45,173600000.0
2009-12-10 09:09:00,80.45,80.5,80.445,80.475,200800000.0
2009-12-10 09:10:00,80.475,80.525,80.475,80.515,172700000.0
2009-12-10 09:11:00,80.52,80.585,80.515,80.535,355600000.0
2009-12-10 09:12:00,80.535,80.545,80.5,80.515,321600000.0
2009-12-10 09:13:00,80.515,80.52,80.495,80.51,246400000.0
2009-12-10 09:14:00,80.515,80.52,80.505,80.515,155700000.0
2009-12-10 09:15:00,80.515,80.515,80.475,80.49,258300000.0
2009-12-10 09:16:00,80.485,80.515,80.48,80.485,177700000.0
2009-12-10 09:17:00,80.485,80.535,80.485,80.53,142200000.0
2009-12-10 09:18:00,80.525,80.535,80.52,80.53,126500000.0
2009-12-10 09:19:00,80.53,80.53,80.48,80.485,287900000.0
2009-12-10 09:20:00,80.485,80.535,80.48,80.53,172000000.0
2009-12-10 09:21:00,80.53,80.53,80.51,80.515,89200000.0
2009-12-10 09:22:00,80.515,80.515,80.49,80.49,215800000.0
2009-12-10 09:23:00,80.495,80.5,80.47,80.485,335600000.0
2009-12-10 09:24:00,80.485,80.52,80.485,80.52,178100000.0
2009-12-10 09:25:00,80.515,80.57,80.51,80.55,246200000.0
2009-12-10 09:26:00,80.545,80.545,80.515,80.53,212300000.0
2009-12-10 09:27:00,80.53,80.54,80.515,80.535,203500000.0
2009-12-10 09:28:00,80.535,80.535,80.525,80.53,129800000.0
2009-12-10 09:29:00,80.525,80.54,80.505,80.505,141800000.0
2009-12-10 09:30:00,80.51,80.555,80.49,80.49,240400000.0
2009-12-10 09:31:00,80.485,80.5,80.485,80.49,209200000.0
2009-12-10 09:32:00,80.485,80.505,80.475,80.5,311400000.0
2009-12-10 09:33:00,80.495,80.495,80.445,80.445,252500000.0
2009-12-10 09:34:00,80.445,80.455,80.425,80.435,173600000.0
2009-12-10 09:35:00,80.435,80.44,80.395,80.395,232700000.0
2009-12-10 09:36:00,80.39,80.395,80.31,80.31,357500000.0
2009-12-10 09:37:00,80.3,80.3,80.275,80.275,300900000.0
2009-12-10 09:38:00,80.275,80.295,80.275,80.29,171800000.0
2009-12-10 09:39:00,80.29,80.3,80.26,80.29,339500000.0
2009-12-10 09:40:00,80.29,80.29,80.265,80.285,281700000.0
2009-12-10 09:41:00,80.285,80.32,80.285,80.31,152600000.0
2009-12-10 09:42:00,80.31,80.315,80.29,80.31,149200000.0
2009-12-10 09:43:00,80.31,80.33,80.31,80.315,99200000.0
2009-12-10 09:44:00,80.315,80.315,80.23,80.23,181800000.0
2009-12-10 09:45:00,80.23,80.295,80.23,80.295,212100000.0
2009-12-10 09:46:00,80.295,80.32,80.295,80.32,232800000.0
2009-12-10 09:47:00,80.32,80.32,80.31,80.32,171900000.0
2009-12-10 09:48:00,80.325,80.38,80.325,80.365,123100000.0
2009-12-10 09:49:00,80.365,80.38,80.36,80.36,142200000.0
2009-12-10 09:50:00,80.36,80.36,80.34,80.34,108000000.0
2009-12-10 09:51:00,80.34,80.345,80.325,80.325,86100000.0
2009-12-10 09:52:00,80.33,80.345,80.325,80.335,46400000.0
2009-12-10 09:53:00,80.335,80.335,80.33,80.335,141300000.0
2009-12-10 09:54:00,80.335,80.36,80.335,80.355,157600000.0
2009-12-10 09:55:00,80.36,80.375,80.35,80.355,75100000.0
2009-12-10 09:56:00,80.36,80.36,80.34,80.355,270300000.0
2009-12-10 09:57:00,80.355,80.375,80.355,80.375,143500000.0
2009-12-10 09:58:00,80.37,80.395,80.365,80.385,122600000.0
2009-12-10 09:59:00,80.39,80.39,80.375,80.385,147600000.0
2009-12-10 10:00:00,80.38,80.38,80.34,80.34,270900000.0
2009-12-10 10:01:00,80.345,80.36,80.335,80.345,205800000.0
2009-12-10 10:02:00,80.345,80.36,80.335,80.355,159200000.0
2009-12-10 10:03:00,80.355,80.425,80.35,80.41,194000000.0
2009-12-10 10:04:00,80.42,80.48,80.42,80.46,183500000.0
2009-12-10 10:05:00,80.46,80.505,80.46,80.49,224500000.0
2009-12-10 10:06:00,80.485,80.6,80.485,80.6,214700000.0
2009-12-10 10:07:00,80.595,80.645,80.585,80.645,273300000.0
2009-12-10 10:08:00,80.64,80.685,80.64,80.685,206800000.0
2009-12-10 10:09:00,80.68,80.705,80.645,80.655,231400000.0
2009-12-10 10:10:00,80.66,80.67,80.615,80.625,305700000.0
2009-12-10 10:11:00,80.625,80.625,80.51,80.51,262000000.0
2009-12-10 10:12:00,80.51,80.605,80.51,80.6,280800000.0
2009-12-10 10:13:00,80.605,80.605,80.57,80.58,131300000.0
2009-12-10 10:14:00,80.575,80.58,80.525,80.53,224900000.0
2009-12-10 10:15:00,80.53,80.53,80.475,80.495,265900000.0
2009-12-10 10:16:00,80.495,80.515,80.49,80.5,177100000.0
2009-12-10 10:17:00,80.5,80.505,80.465,80.465,193700000.0
2009-12-10 10:18:00,80.465,80.48,80.44,80.475,252400000.0
2009-12-10 10:19:00,80.475,80.48,80.43,80.435,152800000.0
2009-12-10 10:20:00,80.43,80.465,80.41,80.415,280700000.0
2009-12-10 10:21:00,80.415,80.425,80.395,80.42,152000000.0
2009-12-10 10:22:00,80.42,80.445,80.42,80.435,151100000.0
2009-12-10 10:23:00,80.435,80.505,80.435,80.495,156800000.0
2009-12-10 10:24:00,80.495,80.525,80.495,80.495,207200000.0
2009-12-10 10:25:00,80.5,80.565,80.5,80.565,180000000.0
2009-12-10 10:26:00,80.565,80.575,80.555,80.555,237400000.0
2009-12-10 10:27:00,80.555,80.555,80.52,80.525,221000000.0
2009-12-10 10:28:00,80.525,80.545,80.485,80.485,324800000.0
2009-12-10 10:29:00,80.485,80.545,80.485,80.545,287500000.0
2009-12-10 10:30:00,80.535,80.565,80.525,80.545,311300000.0
2009-12-10 10:31:00,80.555,80.555,80.48,80.48,257900000.0
2009-12-10 10:32:00,80.48,80.49,80.465,80.48,235900000.0
2009-12-10 10:33:00,80.48,80.485,80.405,80.405,244600000.0
2009-12-10 10:34:00,80.405,80.475,80.395,80.465,335000000.0
2009-12-10 10:35:00,80.465,80.565,80.46,80.565,401900000.0
2009-12-10 10:36:00,80.57,80.595,80.545,80.555,302800000.0
2009-12-10 10:37:00,80.57,80.58,80.55,80.565,224600000.0
2009-12-10 10:38:00,80.565,80.6,80.565,80.6,146500000.0
2009-12-10 10:39:00,80.615,80.74,80.615,80.72,370000000.0
2009-12-10 10:40:00,80.73,80.765,80.7,80.745,430600000.0
2009-12-10 10:41:00,80.745,80.795,80.745,80.755,318300000.0
2009-12-10 10:42:00,80.755,80.755,80.71,80.74,305500000.0
2009-12-10 10:43:00,80.74,80.755,80.72,80.72,198600000.0
2009-12-10 10:44:00,80.72,80.725,80.645,80.645,384000000.0
2009-12-10 10:45:00,80.645,80.715,80.64,80.71,369900000.0
2009-12-10 10:46:00,80.71,80.755,80.68,80.74,401700000.0
2009-12-10 10:47:00,80.735,80.735,80.7,80.72,228100000.0
2009-12-10 10:48:00,80.72,80.76,80.7,80.755,281500000.0
2009-12-10 10:49:00,80.76,80.775,80.755,80.765,368000000.0
2009-12-10 10:50:00,80.765,80.765,80.705,80.715,236300000.0
2009-12-10 10:51:00,80.715,80.79,80.71,80.765,368200000.0
2009-12-10 10:52:00,80.77,80.78,80.755,80.76,245400000.0
2009-12-10 10:53:00,80.76,80.81,80.745,80.785,411500000.0
2009-12-10 10:54:00,80.785,80.795,80.78,80.785,218600000.0
2009-12-10 10:55:00,80.785,80.79,80.765,80.79,167600000.0
2009-12-10 10:56:00,80.785,80.79,80.735,80.745,185200000.0
2009-12-10 10:57:00,80.745,80.755,80.7,80.7,242300000.0
2009-12-10 10:58:00,80.695,80.74,80.695,80.715,280700000.0
2009-12-10 10:59:00,80.72,80.77,80.715,80.765,189300000.0
2009-12-10 11:00:00,80.76,80.78,80.745,80.755,302300000.0
2009-12-10 11:01:00,80.76,80.76,80.715,80.715,276200000.0
2009-12-10 11:02:00,80.71,80.72,80.68,80.695,315600000.0
2009-12-10 11:03:00,80.695,80.72,80.695,80.71,278400000.0
2009-12-10 11:04:00,80.71,80.71,80.69,80.69,154100000.0
2009-12-10 11:05:00,80.69,80.695,80.67,80.69,250100000.0
2009-12-10 11:06:00,80.69,80.755,80.69,80.755,164400000.0
2009-12-10 11:07:00,80.78,80.795,80.72,80.74,425400000.0
2009-12-10 11:08:00,80.74,80.81,80.735,80.805,337900000.0
2009-12-10 11:09:00,80.8,80.805,80.77,80.775,268700000.0
2009-12-10 11:10:00,80.78,80.795,80.775,80.78,219800000.0
2009-12-10 11:11:00,80.78,80.78,80.72,80.745,284100000.0
2009-12-10 11:12:00,80.755,80.82,80.745,80.82,267700000.0
2009-12-10 11:13:00,80.82,80.83,80.765,80.77,334500000.0
2009-12-10 11:14:00,80.77,80.815,80.77,80.815,279300000.0
2009-12-10 11:15:00,80.815,80.825,80.795,80.825,192200000.0
2009-12-10 11:16:00,80.825,80.9,80.825,80.865,272400000.0
2009-12-10 11:17:00,80.865,80.895,80.84,80.885,321200000.0
2009-12-10 11:18:00,80.88,80.885,80.855,80.855,159600000.0
2009-12-10 11:19:00,80.86,80.86,80.835,80.84,160200000.0
2009-12-10 11:20:00,80.855,80.91,80.855,80.875,249300000.0
2009-12-10 11:21:00,80.875,80.875,80.83,80.835,192400000.0
2009-12-10 11:22:00,80.835,80.85,80.805,80.85,179100000.0
2009-12-10 11:23:00,80.85,80.88,80.835,80.87,271200000.0
2009-12-10 11:24:00,80.87,80.915,80.865,80.875,358400000.0
2009-12-10 11:25:00,80.875,80.9,80.87,80.885,194800000.0
2009-12-10 11:26:00,80.885,80.895,80.835,80.85,254700000.0
2009-12-10 11:27:00,80.85,80.895,80.84,80.875,173600000.0
2009-12-10 11:28:00,80.875,80.875,80.84,80.84,286600000.0
2009-12-10 11:29:00,80.835,80.865,80.835,80.86,325300000.0
2009-12-10 11:30:00,80.86,80.865,80.835,80.845,265300000.0
2009-12-10 11:31:00,80.845,80.86,80.795,80.795,279800000.0
2009-12-10 11:32:00,80.795,80.835,80.795,80.82,155400000.0
2009-12-10 11:33:00,80.82,80.825,80.79,80.805,283300000.0
2009-12-10 11:34:00,80.805,80.815,80.765,80.765,232800000.0
2009-12-10 11:35:00,80.765,80.795,80.765,80.795,227100000.0
2009-12-10 11:36:00,80.795,80.8,80.785,80.79,227900000.0
2009-12-10 11:37:00,80.79,80.81,80.785,80.795,278499999.0
2009-12-10 11:38:00,80.795,80.805,80.775,80.795,285800000.0
2009-12-10 11:39:00,80.795,80.815,80.795,80.805,276200000.0
2009-12-10 11:40:00,80.805,80.815,80.8,80.815,125000000.0
2009-12-10 11:41:00,80.815,80.875,80.81,80.855,212800000.0
2009-12-10 11:42:00,80.855,80.88,80.815,80.88,457000000.0
2009-12-10 11:43:00,80.87,80.9,80.865,80.89,143200000.0
2009-12-10 11:44:00,80.89,80.89,80.855,80.855,74400000.0
2009-12-10 11:45:00,80.86,80.86,80.825,80.835,121300000.0
2009-12-10 11:46:00,80.835,80.85,80.81,80.81,243600000.0
2009-12-10 11:47:00,80.815,80.825,80.805,80.82,178800000.0
2009-12-10 11:48:00,80.82,80.835,80.81,80.82,247900000.0
2009-12-10 11:49:00,80.825,80.825,80.8,80.805,312800000.0
2009-12-10 11:50:00,80.81,80.815,80.795,80.795,183400000.0
2009-12-10 11:51:00,80.795,80.805,80.765,80.77,263600000.0
2009-12-10 11:52:00,80.77,80.775,80.755,80.77,290600000.0
2009-12-10 11:53:00,80.77,80.77,80.73,80.735,205600000.0
2009-12-10 11:54:00,80.735,80.755,80.735,80.735,182400000.0
2009-12-10 11:55:00,80.74,80.78,80.74,80.775,150700000.0
2009-12-10 11:56:00,80.77,80.785,80.745,80.775,274900000.0
2009-12-10 11:57:00,80.765,80.78,80.76,80.765,190300000.0
2009-12-10 11:58:00,80.765,80.775,80.76,80.765,99200000.0
2009-12-10 11:59:00,80.765,80.825,80.765,80.8,250400000.0
2009-12-10 12:00:00,80.8,80.815,80.79,80.805,175800000.0
2009-12-10 12:01:00,80.805,80.895,80.805,80.89,176200000.0
2009-12-10 12:02:00,80.89,80.91,80.89,80.91,176200000.0
2009-12-10 12:03:00,80.91,80.915,80.875,80.875,392700000.0
2009-12-10 12:04:00,80.875,80.875,80.795,80.8,268800000.0
2009-12-10 12:05:00,80.8,80.865,80.8,80.855,257800000.0
2009-12-10 12:06:00,80.855,80.895,80.855,80.885,208900000.0
2009-12-10 12:07:00,80.89,80.97,80.865,80.955,228700000.0
2009-12-10 12:08:00,80.955,80.995,80.95,80.955,439100000.0
2009-12-10 12:09:00,80.955,80.955,80.925,80.93,300600000.0
2009-12-10 12:10:00,80.925,80.955,80.905,80.955,228300000.0
2009-12-10 12:11:00,80.96,81.04,80.96,81.03,208000000.0
2009-12-10 12:12:00,81.035,81.085,81.035,81.08,334000000.0
2009-12-10 12:13:00,81.08,81.08,81.025,81.04,484799999.0
2009-12-10 12:14:00,81.04,81.045,81.0,81.0,312300000.0
2009-12-10 12:15:00,81.0,81.0,80.98,81.0,127700000.0
2009-12-10 12:16:00,81.0,81.035,81.0,81.035,162700000.0
2009-12-10 12:17:00,81.04,81.045,81.03,81.04,430100000.0
2009-12-10 12:18:00,81.04,81.06,81.04,81.05,220500000.0
2009-12-10 12:19:00,81.05,81.05,81.03,81.04,316900000.0
2009-12-10 12:20:00,81.035,81.07,81.035,81.05,223500000.0
2009-12-10 12:21:00,81.05,81.065,81.045,81.055,174500000.0
2009-12-10 12:22:00,81.055,81.055,80.995,81.0,209300000.0
2009-12-10 12:23:00,80.995,81.005,80.96,80.975,216400000.0
2009-12-10 12:24:00,80.98,81.01,80.975,80.99,268300000.0
2009-12-10 12:25:00,80.995,81.0,80.945,80.945,139600000.0
2009-12-10 12:26:00,80.945,80.955,80.91,80.925,255700000.0
2009-12-10 12:27:00,80.925,80.98,80.925,80.96,290800000.0
2009-12-10 12:28:00,80.97,80.995,80.97,80.975,211200000.0
2009-12-10 12:29:00,80.975,80.985,80.975,80.975,153400000.0
2009-12-10 12:30:00,80.98,80.99,80.975,80.985,88400000.0
2009-12-10 12:31:00,80.985,81.005,80.965,80.985,168900000.0
2009-12-10 12:32:00,80.985,80.995,80.97,80.985,175900000.0
2009-12-10 12:33:00,80.985,81.005,80.975,81.005,119200000.0
2009-12-10 12:34:00,80.995,81.015,80.99,81.0,159300000.0
2009-12-10 12:35:00,81.005,81.01,80.99,80.99,134100000.0
2009-12-10 12:36:00,80.99,80.995,80.97,80.97,115700000.0
2009-12-10 12:37:00,80.97,80.975,80.935,80.945,334800000.0
2009-12-10 12:38:00,80.945,80.95,80.9,80.9,344700000.0
2009-12-10 12:39:00,80.9,80.9,80.85,80.875,303100000.0
2009-12-10 12:40:00,80.875,80.89,80.87,80.875,219100000.0
2009-12-10 12:41:00,80.875,80.925,80.87,80.92,297700000.0
2009-12-10 12:42:00,80.92,80.925,80.905,80.915,240800000.0
2009-12-10 12:43:00,80.91,80.99,80.9,80.98,288900000.0
2009-12-10 12:44:00,80.98,80.99,80.97,80.97,328600000.0
2009-12-10 12:45:00,80.975,80.985,80.955,80.955,150500000.0
2009-12-10 12:46:00,80.96,80.96,80.885,80.885,267900000.0
2009-12-10 12:47:00,80.885,80.935,80.885,80.935,248400000.0
2009-12-10 12:48:00,80.935,80.965,80.935,80.945,210200000.0
2009-12-10 12:49:00,80.945,80.975,80.945,80.96,230600000.0
2009-12-10 12:50:00,80.96,80.97,80.95,80.97,146500000.0
2009-12-10 12:51:00,80.955,80.955,80.925,80.935,113200000.0
2009-12-10 12:52:00,80.935,80.95,80.925,80.94,270000000.0
2009-12-10 12:53:00,80.94,80.945,80.92,80.925,152400000.0
2009-12-10 12:54:00,80.925,80.935,80.9,80.905,236300000.0
2009-12-10 12:55:00,80.905,80.915,80.895,80.915,168800000.0
2009-12-10 12:56:00,80.915,80.94,80.915,80.935,102100000.0
2009-12-10 12:57:00,80.935,80.94,80.92,80.935,133800000.0
2009-12-10 12:58:00,80.935,80.95,80.935,80.935,233900000.0
2009-12-10 12:59:00,80.935,80.945,80.935,80.94,86700000.0
2009-12-10 13:00:00,80.94,80.94,80.905,80.92,102800000.0
2009-12-10 13:01:00,80.92,80.93,80.915,80.915,189300000.0
2009-12-10 13:02:00,80.915,80.915,80.885,80.89,314700000.0
2009-12-10 13:03:00,80.895,80.93,80.89,80.93,290600000.0
2009-12-10 13:04:00,80.925,80.925,80.9,80.905,302500000.0
2009-12-10 13:05:00,80.905,80.92,80.9,80.91,132600000.0
2009-12-10 13:06:00,80.915,80.935,80.89,80.925,291100000.0
2009-12-10 13:07:00,80.925,80.94,80.915,80.925,223800000.0
2009-12-10 13:08:00,80.925,80.955,80.915,80.95,199500000.0
2009-12-10 13:09:00,80.95,80.95,80.92,80.92,118800000.0
2009-12-10 13:10:00,80.93,80.955,80.92,80.95,273400000.0
2009-12-10 13:11:00,80.955,80.965,80.925,80.935,192500000.0
2009-12-10 13:12:00,80.925,80.94,80.925,80.93,129100000.0
2009-12-10 13:13:00,80.93,80.98,80.925,80.965,227800000.0
2009-12-10 13:14:00,80.965,80.975,80.915,80.925,292300000.0
2009-12-10 13:15:00,80.925,80.96,80.925,80.96,285000000.0
2009-12-10 13:16:00,80.96,80.985,80.96,80.96,149000000.0
2009-12-10 13:17:00,80.96,81.015,80.935,80.995,353300000.0
2009-12-10 13:18:00,80.995,81.015,80.995,81.005,169500000.0
2009-12-10 13:19:00,81.01,81.015,80.975,80.975,208300000.0
2009-12-10 13:20:00,80.98,80.995,80.955,80.97,225500000.0
2009-12-10 13:21:00,80.965,80.965,80.935,80.96,107200000.0
2009-12-10 13:22:00,80.965,80.965,80.935,80.935,289700000.0
2009-12-10 13:23:00,80.935,80.945,80.91,80.935,210400000.0
2009-12-10 13:24:00,80.93,80.97,80.93,80.955,229800000.0
2009-12-10 13:25:00,80.965,81.015,80.955,81.005,284500000.0
2009-12-10 13:26:00,81.0,81.015,80.995,81.005,189600000.0
2009-12-10 13:27:00,81.0,81.015,80.965,80.99,369000000.0
2009-12-10 13:28:00,80.99,81.025,80.975,80.985,269600000.0
2009-12-10 13:29:00,80.985,81.005,80.985,80.995,160600000.0
2009-12-10 13:30:00,81.0,81.005,80.985,80.995,250500000.0
2009-12-10 13:31:00,80.995,81.005,80.98,81.0,128000000.0
2009-12-10 13:32:00,81.0,81.01,80.975,81.005,140500000.0
2009-12-10 13:33:00,81.005,81.015,80.995,81.0,126400000.0
2009-12-10 13:34:00,81.005,81.005,80.995,81.005,42500000.0
2009-12-10 13:35:00,81.0,81.02,81.0,81.02,70400000.0
2009-12-10 13:36:00,81.015,81.015,81.0,81.01,98200000.0
2009-12-10 13:37:00,81.01,81.015,81.005,81.01,57800000.0
2009-12-10 13:38:00,81.01,81.025,80.995,81.02,114300000.0
2009-12-10 13:39:00,81.015,81.05,81.015,81.04,181800000.0
2009-12-10 13:40:00,81.04,81.05,81.04,81.05,166300000.0
2009-12-10 13:41:00,81.05,81.06,81.045,81.045,306300000.0
2009-12-10 13:42:00,81.045,81.045,81.03,81.045,380700000.0
2009-12-10 13:43:00,81.045,81.05,81.02,81.035,230500000.0
2009-12-10 13:44:00,81.035,81.035,81.005,81.015,237200000.0
2009-12-10 13:45:00,81.015,81.02,80.98,80.98,360100000.0
2009-12-10 13:46:00,80.98,80.99,80.975,80.985,112000000.0
2009-12-10 13:47:00,80.985,80.99,80.945,80.945,111400000.0
2009-12-10 13:48:00,80.95,80.95,80.915,80.95,158100000.0
2009-12-10 13:49:00,80.95,80.955,80.93,80.93,161200000.0
2009-12-10 13:50:00,80.93,80.935,80.915,80.925,118200000.0
2009-12-10 13:51:00,80.93,80.97,80.93,80.955,180900000.0
2009-12-10 13:52:00,80.97,80.97,80.955,80.96,105600000.0
2009-12-10 13:53:00,80.96,80.97,80.94,80.95,172200000.0
2009-12-10 13:54:00,80.95,80.95,80.92,80.925,174400000.0
2009-12-10 13:55:00,80.925,80.95,80.925,80.95,130400000.0
2009-12-10 13:56:00,80.95,80.975,80.94,80.96,293800000.0
2009-12-10 13:57:00,80.96,80.985,80.96,80.965,194200000.0
2009-12-10 13:58:00,80.965,81.025,80.965,81.02,320100000.0
2009-12-10 13:59:00,81.02,81.055,81.02,81.055,441200000.0
2009-12-10 14:00:00,81.055,81.075,81.01,81.01,581600000.0
2009-12-10 14:01:00,81.015,81.015,80.985,80.99,185300000.0
2009-12-10 14:02:00,80.99,81.0,80.97,80.98,384000000.0
2009-12-10 14:03:00,80.985,80.985,80.965,80.97,185400000.0
2009-12-10 14:04:00,80.97,80.97,80.945,80.955,264800000.0
2009-12-10 14:05:00,80.955,80.98,80.93,80.935,303600000.0
2009-12-10 14:06:00,80.935,80.99,80.935,80.985,253800000.0
2009-12-10 14:07:00,80.985,80.99,80.98,80.985,151400000.0
2009-12-10 14:08:00,80.985,80.995,80.975,80.975,113400000.0
2009-12-10 14:09:00,80.975,81.015,80.975,81.005,186800000.0
2009-12-10 14:10:00,81.005,81.01,80.99,80.995,145200000.0
2009-12-10 14:11:00,80.995,81.005,80.995,81.005,145800000.0
2009-12-10 14:12:00,81.005,81.005,80.98,81.0,270200000.0
2009-12-10 14:13:00,81.0,81.005,80.96,80.965,310700000.0
2009-12-10 14:14:00,80.96,80.965,80.94,80.94,229500000.0
2009-12-10 14:15:00,80.94,80.97,80.94,80.965,123800000.0
2009-12-10 14:16:00,80.965,80.97,80.9,80.905,232300000.0
2009-12-10 14:17:00,80.9,80.905,80.875,80.885,291300000.0
2009-12-10 14:18:00,80.885,80.9,80.865,80.9,361300000.0
2009-12-10 14:19:00,80.9,80.905,80.865,80.875,192000000.0
2009-12-10 14:20:00,80.87,80.895,80.86,80.89,193900000.0
2009-12-10 14:21:00,80.885,80.885,80.86,80.86,304500000.0
2009-12-10 14:22:00,80.86,80.86,80.82,80.835,185000000.0
2009-12-10 14:23:00,80.83,80.87,80.825,80.87,300300000.0
2009-12-10 14:24:00,80.87,80.87,80.84,80.845,107100000.0
2009-12-10 14:25:00,80.845,80.845,80.775,80.79,171800000.0
2009-12-10 14:26:00,80.79,80.825,80.785,80.815,96000000.0
2009-12-10 14:27:00,80.815,80.815,80.77,80.785,153100000.0
2009-12-10 14:28:00,80.785,80.81,80.78,80.795,166900000.0
2009-12-10 14:29:00,80.8,80.845,80.79,80.845,172100000.0
2009-12-10 14:30:00,80.835,80.85,80.825,80.85,165800000.0
2009-12-10 14:31:00,80.85,80.855,80.835,80.845,215600000.0
2009-12-10 14:32:00,80.845,80.87,80.845,80.87,60800000.0
2009-12-10 14:33:00,80.87,80.88,80.845,80.875,152100000.0
2009-12-10 14:34:00,80.87,80.88,80.87,80.88,37600000.0
2009-12-10 14:35:00,80.88,80.89,80.875,80.89,62400000.0
2009-12-10 14:36:00,80.885,80.885,80.86,80.86,92000000.0
2009-12-10 14:37:00,80.865,80.87,80.84,80.84,93100000.0
2009-12-10 14:38:00,80.835,80.875,80.835,80.865,181000000.0
2009-12-10 14:39:00,80.87,80.9,80.87,80.9,124900000.0
2009-12-10 14:40:00,80.915,80.95,80.915,80.945,166300000.0
2009-12-10 14:41:00,80.945,80.95,80.905,80.93,187900000.0
2009-12-10 14:42:00,80.93,80.96,80.915,80.95,194900000.0
2009-12-10 14:43:00,80.945,80.945,80.92,80.94,147600000.0
2009-12-10 14:44:00,80.935,80.935,80.915,80.915,131500000.0
2009-12-10 14:45:00,80.915,80.965,80.915,80.955,302100000.0
2009-12-10 14:46:00,80.955,80.975,80.94,80.945,277400000.0
2009-12-10 14:47:00,80.935,80.945,80.91,80.925,171000000.0
2009-12-10 14:48:00,80.925,80.93,80.925,80.925,42700000.0
2009-12-10 14:49:00,80.93,80.93,80.9,80.9,100400000.0
2009-12-10 14:50:00,80.895,80.895,80.87,80.87,90100000.0
2009-12-10 14:51:00,80.87,80.87,80.85,80.86,94400000.0
2009-12-10 14:52:00,80.86,80.86,80.825,80.825,142100000.0
2009-12-10 14:53:00,80.825,80.83,80.815,80.815,154600000.0
2009-12-10 14:54:00,80.815,80.82,80.775,80.775,153400000.0
2009-12-10 14:55:00,80.775,80.79,80.76,80.77,230200000.0
2009-12-10 14:56:00,80.77,80.8,80.755,80.8,149000000.0
2009-12-10 14:57:00,80.81,80.825,80.8,80.82,132800000.0
2009-12-10 14:58:00,80.82,80.83,80.81,80.815,150800000.0
2009-12-10 14:59:00,80.815,80.815,80.805,80.81,112000000.0
2009-12-10 15:00:00,80.81,80.82,80.81,80.815,68300000.0
2009-12-10 15:01:00,80.815,80.825,80.815,80.825,49300000.0
2009-12-10 15:02:00,80.835,80.855,80.835,80.85,88800000.0
2009-12-10 15:03:00,80.85,80.86,80.845,80.855,77800000.0
2009-12-10 15:04:00,80.855,80.87,80.855,80.87,33600000.0
2009-12-10 15:05:00,80.875,80.895,80.875,80.885,124600000.0
2009-12-10 15:06:00,80.88,80.88,80.86,80.87,145599999.0
2009-12-10 15:07:00,80.875,80.895,80.87,80.88,76900000.0
2009-12-10 15:08:00,80.88,80.885,80.875,80.875,78100000.0
2009-12-10 15:09:00,80.875,80.9,80.86,80.895,195700000.0
2009-12-10 15:10:00,80.895,80.905,80.89,80.905,68200000.0
2009-12-10 15:11:00,80.905,80.91,80.895,80.905,100800000.0
2009-12-10 15:12:00,80.91,80.91,80.905,80.905,4800000.0
2009-12-10 15:13:00,80.905,80.91,80.905,80.91,44900000.0
2009-12-10 15:14:00,80.91,80.91,80.84,80.875,259900000.0
2009-12-10 15:15:00,80.88,80.915,80.875,80.9,196500000.0
2009-12-10 15:16:00,80.9,80.905,80.875,80.89,147000000.0
2009-12-10 15:17:00,80.89,80.9,80.86,80.89,172900000.0
2009-12-10 15:18:00,80.885,80.895,80.885,80.89,58400000.0
2009-12-10 15:19:00,80.895,80.895,80.875,80.88,96000000.0
2009-12-10 15:20:00,80.88,80.89,80.845,80.885,181900000.0
2009-12-10 15:21:00,80.885,80.905,80.875,80.88,157200000.0
2009-12-10 15:22:00,80.88,80.925,80.88,80.915,121400000.0
2009-12-10 15:23:00,80.915,80.925,80.89,80.92,247400000.0
2009-12-10 15:24:00,80.92,80.945,80.92,80.94,174900000.0
2009-12-10 15:25:00,80.935,80.935,80.905,80.915,172000000.0
2009-12-10 15:26:00,80.91,80.91,80.865,80.885,277599999.0
2009-12-10 15:27:00,80.885,80.955,80.87,80.95,223400000.0
2009-12-10 15:28:00,80.955,81.04,80.955,81.03,236600000.0
2009-12-10 15:29:00,81.03,81.03,80.925,80.925,349000000.0
2009-12-10 15:30:00,80.925,81.055,80.835,80.98,446200000.0
2009-12-10 15:31:00,80.98,81.035,80.905,80.945,404300000.0
2009-12-10 15:32:00,80.945,80.98,80.905,80.98,365800000.0
2009-12-10 15:33:00,80.98,81.02,80.93,80.955,426100000.0
2009-12-10 15:34:00,80.955,80.98,80.88,80.905,448500000.0
2009-12-10 15:35:00,80.905,80.905,80.75,80.75,411400000.0
2009-12-10 15:36:00,80.735,80.83,80.735,80.82,390300000.0
2009-12-10 15:37:00,80.825,80.835,80.81,80.815,351000000.0
2009-12-10 15:38:00,80.815,80.865,80.815,80.855,315700000.0
2009-12-10 15:39:00,80.855,80.92,80.845,80.875,366200000.0
2009-12-10 15:40:00,80.87,80.87,80.82,80.835,447100000.0
2009-12-10 15:41:00,80.84,80.86,80.835,80.84,234200000.0
2009-12-10 15:42:00,80.83,80.855,80.83,80.845,219100000.0
2009-12-10 15:43:00,80.845,80.905,80.845,80.905,127600000.0
2009-12-10 15:44:00,80.905,80.93,80.905,80.93,211400000.0
2009-12-10 15:45:00,80.93,80.93,80.885,80.895,121800000.0
2009-12-10 15:46:00,80.9,80.94,80.885,80.885,242300000.0
2009-12-10 15:47:00,80.885,80.915,80.875,80.89,270000000.0
2009-12-10 15:48:00,80.89,80.93,80.885,80.915,567600000.0
2009-12-10 15:49:00,80.915,80.94,80.875,80.885,305000000.0
2009-12-10 15:50:00,80.88,80.89,80.855,80.86,209900000.0
2009-12-10 15:51:00,80.86,80.865,80.83,80.855,322800000.0
2009-12-10 15:52:00,80.855,80.88,80.835,80.84,177200000.0
2009-12-10 15:53:00,80.845,80.86,80.825,80.835,421600002.0
2009-12-10 15:54:00,80.835,80.845,80.825,80.845,458699999.0
2009-12-10 15:55:00,80.84,80.89,80.835,80.845,645599998.0
2009-12-10 15:56:00,80.845,80.855,80.805,80.82,538499998.0
2009-12-10 15:57:00,80.82,80.855,80.795,80.845,515299999.0
2009-12-10 15:58:00,80.845,80.855,80.83,80.835,542100000.0
2009-12-10 15:59:00,80.835,80.875,80.835,80.855,622100001.0
2009-12-10 16:00:00,80.855,80.88,80.845,80.85,624600002.0
2009-12-10 16:01:00,80.85,80.895,80.845,80.865,624899999.0
2009-12-10 16:02:00,80.87,80.885,80.855,80.86,337800000.0
2009-12-10 16:03:00,80.865,80.865,80.83,80.86,436200000.0
2009-12-10 16:04:00,80.86,80.88,80.845,80.865,706999998.0
2009-12-10 16:05:00,80.865,80.89,80.855,80.885,734799999.0
2009-12-10 16:06:00,80.88,80.9,80.87,80.885,413599997.0
2009-12-10 16:07:00,80.885,80.92,80.885,80.9,481600000.0
2009-12-10 16:08:00,80.9,80.905,80.885,80.89,369199997.0
2009-12-10 16:09:00,80.89,80.9,80.87,80.87,572899995.0
2009-12-10 16:10:00,80.875,80.875,80.855,80.875,340700000.0
2009-12-10 16:11:00,80.875,80.89,80.845,80.855,541400001.0
2009-12-10 16:12:00,80.855,80.855,80.815,80.825,536499998.0
2009-12-10 16:13:00,80.825,80.855,80.825,80.85,394800002.0
2009-12-10 16:14:00,80.85,80.875,80.825,80.845,575699999.0
2009-12-10 16:15:00,80.845,80.875,80.845,80.865,431900000.0
2009-12-10 16:16:00,80.865,80.89,80.85,80.855,360200000.0
2009-12-10 16:17:00,80.855,80.855,80.805,80.805,466799996.0
2009-12-10 16:18:00,80.805,80.855,80.805,80.855,509200000.0
2009-12-10 16:19:00,80.855,80.865,80.835,80.86,331800000.0
2009-12-10 16:20:00,80.86,80.865,80.855,80.865,178400000.0
2009-12-10 16:21:00,80.865,80.885,80.835,80.865,262400000.0
2009-12-10 16:22:00,80.865,80.88,80.865,80.865,367200000.0
2009-12-10 16:23:00,80.865,80.885,80.85,80.875,209000000.0
2009-12-10 16:24:00,80.875,80.88,80.865,80.865,361899998.0
2009-12-10 16:25:00,80.865,80.885,80.865,80.875,468399999.0
2009-12-10 16:26:00,80.875,80.905,80.875,80.905,443200000.0
2009-12-10 16:27:00,80.905,80.915,80.9,80.91,130800000.0
2009-12-10 16:28:00,80.91,80.915,80.895,80.9,159300000.0
2009-12-10 16:29:00,80.9,80.905,80.89,80.89,298300000.0
2009-12-10 16:30:00,80.885,80.96,80.875,80.96,525599998.0
2009-12-10 16:31:00,80.955,80.97,80.945,80.965,409800000.0
2009-12-10 16:32:00,80.965,80.97,80.94,80.945,353900000.0
2009-12-10 16:33:00,80.94,80.95,80.925,80.94,365400000.0
2009-12-10 16:34:00,80.945,80.955,80.935,80.94,291400000.0
2009-12-10 16:35:00,80.935,80.935,80.88,80.91,846999998.0
2009-12-10 16:36:00,80.91,81.02,80.91,81.005,551099998.0
2009-12-10 16:37:00,80.995,81.005,80.945,80.98,632000000.0
2009-12-10 16:38:00,80.98,81.0,80.94,80.945,683600000.0
2009-12-10 16:39:00,80.945,80.98,80.935,80.98,514299999.0
2009-12-10 16:40:00,80.98,81.055,80.98,81.035,556300000.0
2009-12-10 16:41:00,81.035,81.045,81.015,81.025,451500000.0
2009-12-10 16:42:00,81.025,81.035,81.01,81.02,666800001.0
2009-12-10 16:43:00,81.015,81.02,80.985,80.995,555099998.0
2009-12-10 16:44:00,80.995,81.005,80.975,80.995,417199998.0
2009-12-10 16:45:00,80.995,81.025,80.99,80.995,531900001.0
2009-12-10 16:46:00,80.995,81.025,80.975,81.0,777299994.0
2009-12-10 16:47:00,80.995,81.035,80.995,81.035,470300000.0
2009-12-10 16:48:00,81.035,81.05,81.025,81.045,756400002.0
2009-12-10 16:49:00,81.045,81.05,81.025,81.035,438100000.0
2009-12-10 16:50:00,81.035,81.035,80.995,81.01,505600000.0
2009-12-10 16:51:00,81.01,81.01,80.975,80.98,702500000.0
2009-12-10 16:52:00,80.98,81.015,80.975,81.01,697299998.0
2009-12-10 16:53:00,81.005,81.005,80.96,80.965,561899997.0
2009-12-10 16:54:00,80.96,80.97,80.935,80.955,744799993.0
2009-12-10 16:55:00,80.955,80.965,80.94,80.955,1097699997.0
2009-12-10 16:56:00,80.96,80.965,80.95,80.955,567999996.0
2009-12-10 16:57:00,80.955,81.025,80.945,81.015,605699997.0
2009-12-10 16:58:00,81.015,81.035,80.995,81.025,402199999.0
2009-12-10 16:59:00,81.025,81.035,80.97,80.97,532300001.0
2009-12-10 17:00:00,80.97,81.0,80.96,80.965,411300000.0
2009-12-10 17:01:00,80.96,80.98,80.96,80.97,513699999.0
2009-12-10 17:02:00,80.97,80.985,80.955,80.96,531100000.0
2009-12-10 17:03:00,80.96,80.995,80.935,80.975,560799998.0
2009-12-10 17:04:00,80.975,80.995,80.955,80.965,538399996.0
2009-12-10 17:05:00,80.96,80.975,80.93,80.945,773900000.0
2009-12-10 17:06:00,80.945,80.99,80.94,80.985,668900001.0
2009-12-10 17:07:00,80.985,81.03,80.975,81.015,638599997.0
2009-12-10 17:08:00,81.015,81.025,81.0,81.025,376800000.0
2009-12-10 17:09:00,81.025,81.05,81.025,81.035,623899998.0
2009-12-10 17:10:00,81.035,81.07,81.02,81.025,433799998.0
2009-12-10 17:11:00,81.025,81.035,80.995,81.015,577099998.0
2009-12-10 17:12:00,81.01,81.02,80.945,80.95,565799998.0
2009-12-10 17:13:00,80.955,81.005,80.955,80.965,698499998.0
2009-12-10 17:14:00,80.965,80.97,80.945,80.945,364600000.0
2009-12-10 17:15:00,80.945,80.98,80.935,80.96,595000000.0
2009-12-10 17:16:00,80.96,81.005,80.955,81.0,479199999.0
2009-12-10 17:17:00,80.995,81.005,80.965,80.995,797500000.0
2009-12-10 17:18:00,81.0,81.005,80.94,80.955,503599997.0
2009-12-10 17:19:00,80.955,80.98,80.93,80.975,620400002.0
2009-12-10 17:20:00,80.975,80.975,80.925,80.945,637199999.0
2009-12-10 17:21:00,80.945,80.965,80.925,80.965,537199998.0
2009-12-10 17:22:00,80.965,80.98,80.96,80.98,194400000.0
2009-12-10 17:23:00,80.98,80.98,80.94,80.96,805100002.0
2009-12-10 17:24:00,80.96,80.97,80.925,80.93,876200000.0
2009-12-10 17:25:00,80.925,80.935,80.885,80.91,945399995.0
2009-12-10 17:26:00,80.91,80.95,80.91,80.945,468600000.0
2009-12-10 17:27:00,80.945,80.995,80.925,80.995,452899999.0
2009-12-10 17:28:00,80.995,81.0,80.96,80.985,436200000.0
2009-12-10 17:29:00,80.975,80.985,80.965,80.975,429999997.0
2009-12-10 17:30:00,80.975,81.03,80.975,81.0,489899999.0
2009-12-10 17:31:00,81.0,81.06,80.995,81.04,547000000.0
2009-12-10 17:32:00,81.04,81.06,81.025,81.045,656700000.0
2009-12-10 17:33:00,81.045,81.06,81.005,81.02,552300000.0
2009-12-10 17:34:00,81.025,81.025,81.01,81.025,461499999.0
2009-12-10 17:35:00,81.025,81.04,81.015,81.02,446399999.0
2009-12-10 17:36:00,81.02,81.025,80.995,80.995,530500000.0
2009-12-10 17:37:00,80.995,81.005,80.96,80.97,418100000.0
2009-12-10 17:38:00,80.965,80.985,80.955,80.975,487499999.0
2009-12-10 17:39:00,80.975,80.985,80.96,80.965,558899999.0
2009-12-10 17:40:00,80.965,80.975,80.92,80.965,669800002.0
2009-12-10 17:41:00,80.965,80.975,80.935,80.95,615700000.0
2009-12-10 17:42:00,80.945,80.95,80.875,80.875,519400000.0
2009-12-10 17:43:00,80.875,80.9,80.865,80.88,650999998.0
2009-12-10 17:44:00,80.88,80.88,80.83,80.845,603199997.0
2009-12-10 17:45:00,80.845,80.915,80.835,80.895,597300002.0
2009-12-10 17:46:00,80.895,80.955,80.895,80.955,615000001.0
2009-12-10 17:47:00,80.965,80.97,80.935,80.94,493600000.0
2009-12-10 17:48:00,80.94,80.985,80.935,80.985,390100003.0
2009-12-10 17:49:00,80.99,80.995,80.955,80.96,349800000.0
2009-12-10 17:50:00,80.96,80.965,80.945,80.955,654099999.0
2009-12-10 17:51:00,80.955,80.97,80.93,80.94,993999987.0
2009-12-10 17:52:00,80.94,80.95,80.935,80.94,594199997.0
2009-12-10 17:53:00,80.945,80.95,80.905,80.92,719200002.0
2009-12-10 17:54:00,80.92,80.93,80.895,80.92,572699998.0
2009-12-10 17:55:00,80.92,80.925,80.895,80.915,723500000.0
2009-12-10 17:56:00,80.915,80.935,80.915,80.935,341299999.0
2009-12-10 17:57:00,80.935,80.955,80.925,80.925,456300000.0
2009-12-10 17:58:00,80.925,80.935,80.9,80.905,403900002.0
2009-12-10 17:59:00,80.905,80.945,80.905,80.945,966100001.0
2009-12-10 18:00:00,80.945,80.965,80.915,80.93,822799999.0
2009-12-10 18:01:00,80.935,80.945,80.905,80.905,641200002.0
2009-12-10 18:02:00,80.91,80.93,80.905,80.925,582300001.0
2009-12-10 18:03:00,80.93,80.93,80.865,80.91,513800000.0
2009-12-10 18:04:00,80.915,80.915,80.885,80.885,967800002.0
2009-12-10 18:05:00,80.885,80.89,80.875,80.89,500199997.0
2009-12-10 18:06:00,80.89,80.895,80.865,80.865,486400001.0
2009-12-10 18:07:00,80.865,80.88,80.855,80.865,463300000.0
2009-12-10 18:08:00,80.865,80.865,80.83,80.83,596500000.0
2009-12-10 18:09:00,80.825,80.845,80.81,80.835,678299997.0
2009-12-10 18:10:00,80.825,80.85,80.825,80.85,713400009.0
2009-12-10 18:11:00,80.845,80.85,80.825,80.83,506100000.0
2009-12-10 18:12:00,80.835,80.905,80.835,80.905,439600004.0
2009-12-10 18:13:00,80.9,80.925,80.885,80.915,607500001.0
2009-12-10 18:14:00,80.925,80.935,80.905,80.91,377600000.0
2009-12-10 18:15:00,80.91,80.955,80.9,80.94,593499997.0
2009-12-10 18:16:00,80.945,80.97,80.94,80.97,390300000.0
2009-12-10 18:17:00,80.97,80.975,80.94,80.965,546500001.0
2009-12-10 18:18:00,80.965,80.985,80.955,80.97,695299997.0
2009-12-10 18:19:00,80.97,81.01,80.97,80.985,363200000.0
2009-12-10 18:20:00,80.985,81.01,80.985,80.99,800299999.0
2009-12-10 18:21:00,80.99,81.005,80.99,81.005,230099999.0
2009-12-10 18:22:00,81.005,81.02,80.995,81.01,252500000.0
2009-12-10 18:23:00,81.01,81.02,81.005,81.015,374900000.0
2009-12-10 18:24:00,81.015,81.025,81.01,81.02,113000001.0
2009-12-10 18:25:00,81.02,81.045,81.005,81.025,303300001.0
2009-12-10 18:26:00,81.025,81.025,80.975,80.975,316900001.0
2009-12-10 18:27:00,80.98,81.025,80.98,81.01,171400000.0
2009-12-10 18:28:00,81.01,81.025,80.975,80.99,244300000.0
2009-12-10 18:29:00,80.995,81.02,80.965,81.015,401599999.0
2009-12-10 18:30:00,81.035,81.035,80.965,80.965,270799999.0
2009-12-10 18:31:00,80.96,81.0,80.94,81.0,322000000.0
2009-12-10 18:32:00,81.0,81.03,80.99,81.025,219600000.0
2009-12-10 18:33:00,81.025,81.04,81.01,81.03,470600002.0
2009-12-10 18:34:00,81.035,81.035,80.995,80.995,405799998.0
2009-12-10 18:35:00,80.995,81.015,80.99,81.0,417699996.0
2009-12-10 18:36:00,81.005,81.01,80.995,81.005,188899999.0
2009-12-10 18:37:00,81.015,81.015,80.975,80.975,253299999.0
2009-12-10 18:38:00,80.975,80.99,80.96,80.98,335299999.0
2009-12-10 18:39:00,80.975,80.975,80.96,80.96,188600000.0
2009-12-10 18:40:00,80.96,80.975,80.95,80.95,181600000.0
2009-12-10 18:41:00,80.95,80.965,80.945,80.945,134100000.0
2009-12-10 18:42:00,80.945,80.975,80.93,80.975,312400002.0
2009-12-10 18:43:00,80.975,80.975,80.95,80.965,216500000.0
2009-12-10 18:44:00,80.96,81.02,80.955,80.995,244400000.0
2009-12-10 18:45:00,80.995,80.995,80.975,80.995,281700000.0
2009-12-10 18:46:00,80.995,81.0,80.98,80.985,242300000.0
2009-12-10 18:47:00,80.985,80.995,80.975,80.995,504099998.0
2009-12-10 18:48:00,80.99,81.015,80.985,81.015,158600000.0
2009-12-10 18:49:00,81.015,81.015,80.985,80.995,455800000.0
2009-12-10 18:50:00,80.99,80.99,80.945,80.945,516599998.0
2009-12-10 18:51:00,80.945,80.95,80.895,80.895,637700001.0
2009-12-10 18:52:00,80.9,80.905,80.815,80.83,797200002.0
2009-12-10 18:53:00,80.825,80.84,80.81,80.84,487400002.0
2009-12-10 18:54:00,80.84,80.875,80.84,80.875,370700002.0
2009-12-10 18:55:00,80.875,80.89,80.845,80.875,330400000.0
2009-12-10 18:56:00,80.875,80.875,80.855,80.865,680799990.0
2009-12-10 18:57:00,80.865,80.875,80.83,80.835,266900000.0
2009-12-10 18:58:00,80.835,80.835,80.815,80.825,379500000.0
2009-12-10 18:59:00,80.825,80.835,80.785,80.795,508200000.0
2009-12-10 19:00:00,80.795,80.825,80.775,80.775,555199998.0
2009-12-10 19:01:00,80.775,80.78,80.765,80.77,212100000.0
2009-12-10 19:02:00,80.77,80.785,80.76,80.765,599800001.0
2009-12-10 19:03:00,80.765,80.765,80.745,80.755,319400000.0
2009-12-10 19:04:00,80.755,80.77,80.745,80.76,220500000.0
2009-12-10 19:05:00,80.765,80.78,80.76,80.765,203300000.0
2009-12-10 19:06:00,80.765,80.79,80.76,80.79,225800000.0
2009-12-10 19:07:00,80.79,80.81,80.775,80.81,257299999.0
2009-12-10 19:08:00,80.81,80.815,80.745,80.755,318400001.0
2009-12-10 19:09:00,80.755,80.78,80.755,80.775,177100000.0
2009-12-10 19:10:00,80.775,80.78,80.77,80.77,115400001.0
2009-12-10 19:11:00,80.77,80.795,80.765,80.795,164800000.0
2009-12-10 19:12:00,80.795,80.795,80.76,80.76,180200000.0
2009-12-10 19:13:00,80.755,80.78,80.755,80.77,253700000.0
2009-12-10 19:14:00,80.765,80.765,80.735,80.745,229200000.0
2009-12-10 19:15:00,80.745,80.755,80.705,80.725,438500001.0
2009-12-10 19:16:00,80.725,80.745,80.72,80.735,451100000.0
2009-12-10 19:17:00,80.735,80.735,80.68,80.685,335100000.0
2009-12-10 19:18:00,80.685,80.7,80.685,80.69,210500000.0
2009-12-10 19:19:00,80.685,80.695,80.685,80.685,264100000.0
2009-12-10 19:20:00,80.685,80.69,80.655,80.69,307500000.0
2009-12-10 19:21:00,80.685,80.695,80.67,80.69,151699999.0
2009-12-10 19:22:00,80.69,80.725,80.69,80.715,170900000.0
2009-12-10 19:23:00,80.715,80.715,80.69,80.695,157300000.0
2009-12-10 19:24:00,80.695,80.695,80.685,80.685,393900000.0
2009-12-10 19:25:00,80.685,80.705,80.675,80.675,348999998.0
2009-12-10 19:26:00,80.675,80.69,80.675,80.68,384799999.0
2009-12-10 19:27:00,80.68,80.695,80.675,80.685,359500002.0
2009-12-10 19:28:00,80.685,80.685,80.655,80.665,273400001.0
2009-12-10 19:29:00,80.66,80.665,80.65,80.655,349300000.0
2009-12-10 19:30:00,80.655,80.67,80.645,80.655,351100003.0
2009-12-10 19:31:00,80.655,80.67,80.645,80.665,345700002.0
2009-12-10 19:32:00,80.66,80.66,80.635,80.655,346500000.0
2009-12-10 19:33:00,80.66,80.66,80.64,80.655,356900000.0
2009-12-10 19:34:00,80.655,80.695,80.65,80.68,412500000.0
2009-12-10 19:35:00,80.68,80.68,80.615,80.615,253600000.0
2009-12-10 19:36:00,80.615,80.645,80.61,80.645,397800000.0
2009-12-10 19:37:00,80.64,80.655,80.63,80.655,179200000.0
2009-12-10 19:38:00,80.65,80.67,80.65,80.665,379600000.0
2009-12-10 19:39:00,80.665,80.665,80.65,80.665,151900000.0
2009-12-10 19:40:00,80.665,80.675,80.66,80.675,375899999.0
2009-12-10 19:41:00,80.675,80.685,80.675,80.685,66400000.0
2009-12-10 19:42:00,80.685,80.725,80.685,80.72,92300000.0
2009-12-10 19:43:00,80.715,80.715,80.7,80.705,211800000.0
2009-12-10 19:44:00,80.705,80.71,80.655,80.67,584199999.0
2009-12-10 19:45:00,80.67,80.675,80.65,80.66,511800001.0
2009-12-10 19:46:00,80.665,80.675,80.645,80.67,397100000.0
2009-12-10 19:47:00,80.67,80.7,80.67,80.685,340700000.0
2009-12-10 19:48:00,80.685,80.69,80.675,80.68,466600000.0
2009-12-10 19:49:00,80.68,80.705,80.67,80.705,332400000.0
2009-12-10 19:50:00,80.705,80.735,80.7,80.715,329200000.0
2009-12-10 19:51:00,80.715,80.73,80.705,80.73,173200000.0
2009-12-10 19:52:00,80.73,80.755,80.725,80.755,117800000.0
2009-12-10 19:53:00,80.755,80.77,80.735,80.765,178400000.0
2009-12-10 19:54:00,80.755,80.755,80.745,80.745,318400000.0
2009-12-10 19:55:00,80.75,80.755,80.735,80.745,390400000.0
2009-12-10 19:56:00,80.745,80.755,80.735,80.735,351200000.0
2009-12-10 19:57:00,80.735,80.75,80.73,80.735,197800000.0
2009-12-10 19:58:00,80.735,80.745,80.735,80.735,149700000.0
2009-12-10 19:59:00,80.735,80.745,80.735,80.745,197200001.0
2009-12-10 20:00:00,80.735,80.745,80.73,80.735,119700000.0
2009-12-10 20:01:00,80.735,80.775,80.685,80.685,353799999.0
2009-12-10 20:02:00,80.685,80.705,80.63,80.63,875500005.0
2009-12-10 20:03:00,80.635,80.645,80.615,80.625,335600001.0
2009-12-10 20:04:00,80.625,80.665,80.625,80.665,553600001.0
2009-12-10 20:05:00,80.665,80.68,80.655,80.665,344800000.0
2009-12-10 20:06:00,80.665,80.695,80.665,80.685,397500000.0
2009-12-10 20:07:00,80.685,80.715,80.67,80.7,457300000.0
2009-12-10 20:08:00,80.715,80.725,80.625,80.635,351600002.0
2009-12-10 20:09:00,80.63,80.665,80.63,80.665,173700000.0
2009-12-10 20:10:00,80.665,80.685,80.645,80.66,199399999.0
2009-12-10 20:11:00,80.665,80.695,80.665,80.685,169100000.0
2009-12-10 20:12:00,80.685,80.745,80.68,80.695,255000000.0
2009-12-10 20:13:00,80.685,80.695,80.64,80.645,668599997.0
2009-12-10 20:14:00,80.645,80.655,80.635,80.645,261900000.0
2009-12-10 20:15:00,80.65,80.66,80.635,80.64,246400000.0
2009-12-10 20:16:00,80.635,80.635,80.61,80.62,306200000.0
2009-12-10 20:17:00,80.625,80.63,80.605,80.62,248899999.0
2009-12-10 20:18:00,80.625,80.655,80.62,80.64,394200000.0
2009-12-10 20:19:00,80.645,80.66,80.64,80.66,310900000.0
2009-12-10 20:20:00,80.66,80.665,80.64,80.655,353700000.0
2009-12-10 20:21:00,80.655,80.695,80.655,80.675,304600000.0
2009-12-10 20:22:00,80.675,80.7,80.675,80.695,159300000.0
2009-12-10 20:23:00,80.7,80.73,80.7,80.715,458900002.0
2009-12-10 20:24:00,80.725,80.73,80.715,80.72,237900000.0
2009-12-10 20:25:00,80.745,80.77,80.735,80.735,228800000.0
2009-12-10 20:26:00,80.735,80.745,80.725,80.745,258900000.0
2009-12-10 20:27:00,80.745,80.755,80.735,80.745,113699998.0
2009-12-10 20:28:00,80.74,80.755,80.735,80.75,327500000.0
2009-12-10 20:29:00,80.75,80.755,80.75,80.755,88600000.0
2009-12-10 20:30:00,80.755,80.755,80.705,80.715,459799999.0
2009-12-10 20:31:00,80.715,80.725,80.715,80.725,178200000.0
2009-12-10 20:32:00,80.725,80.735,80.725,80.735,145700000.0
2009-12-10 20:33:00,80.735,80.745,80.735,80.74,64000000.0
2009-12-10 20:34:00,80.735,80.735,80.715,80.715,114700001.0
2009-12-10 20:35:00,80.715,80.745,80.715,80.74,177800000.0
2009-12-10 20:36:00,80.755,80.785,80.75,80.78,211400000.0
2009-12-10 20:37:00,80.775,80.8,80.775,80.8,168100001.0
2009-12-10 20:38:00,80.8,80.805,80.79,80.79,102700001.0
2009-12-10 20:39:00,80.805,80.825,80.795,80.825,224200000.0
2009-12-10 20:40:00,80.825,80.825,80.8,80.805,319200000.0
2009-12-10 20:41:00,80.805,80.815,80.8,80.805,365399999.0
2009-12-10 20:42:00,80.8,80.815,80.79,80.795,210300000.0
2009-12-10 20:43:00,80.8,80.805,80.74,80.75,147800000.0
2009-12-10 20:44:00,80.745,80.77,80.73,80.77,292000000.0
2009-12-10 20:45:00,80.77,80.77,80.72,80.725,368300000.0
2009-12-10 20:46:00,80.725,80.765,80.725,80.765,301800000.0
2009-12-10 20:47:00,80.765,80.765,80.73,80.74,451000000.0
2009-12-10 20:48:00,80.74,80.74,80.72,80.735,396099999.0
2009-12-10 20:49:00,80.735,80.765,80.73,80.76,163600000.0
2009-12-10 20:50:00,80.755,80.755,80.755,80.755,144099999.0
2009-12-10 20:51:00,80.755,80.755,80.735,80.735,302500001.0
2009-12-10 20:52:00,80.735,80.75,80.73,80.745,157400000.0
2009-12-10 20:53:00,80.745,80.77,80.735,80.77,379800001.0
2009-12-10 20:54:00,80.765,80.765,80.745,80.745,413700000.0
2009-12-10 20:55:00,80.74,80.755,80.735,80.755,209100000.0
2009-12-10 20:56:00,80.755,80.755,80.745,80.755,114400000.0
2009-12-10 20:57:00,80.755,80.785,80.755,80.785,299900001.0
2009-12-10 20:58:00,80.785,80.815,80.785,80.79,550200000.0
2009-12-10 20:59:00,80.795,80.805,80.785,80.785,560799992.0
2009-12-10 21:00:00,80.79,80.795,80.775,80.775,279800001.0
2009-12-10 21:01:00,80.775,80.795,80.775,80.785,240900000.0
2009-12-10 21:02:00,80.79,80.805,80.79,80.795,255600000.0
2009-12-10 21:03:00,80.795,80.81,80.79,80.805,279500000.0
2009-12-10 21:04:00,80.81,80.835,80.805,80.835,330500001.0
2009-12-10 21:05:00,80.83,80.865,80.83,80.865,400800000.0
2009-12-10 21:06:00,80.86,80.86,80.83,80.835,192600000.0
2009-12-10 21:07:00,80.83,80.87,80.83,80.865,309600000.0
2009-12-10 21:08:00,80.87,80.945,80.855,80.935,609699998.0
2009-12-10 21:09:00,80.93,80.93,80.91,80.91,464599999.0
2009-12-10 21:10:00,80.91,80.935,80.905,80.91,255000000.0
2009-12-10 21:11:00,80.91,80.915,80.905,80.91,283599998.0
2009-12-10 21:12:00,80.905,80.905,80.885,80.89,175400000.0
2009-12-10 21:13:00,80.895,80.895,80.865,80.885,371000000.0
2009-12-10 21:14:00,80.885,80.9,80.88,80.885,440500001.0
2009-12-10 21:15:00,80.89,80.895,80.88,80.88,189200000.0
2009-12-10 21:16:00,80.88,80.91,80.88,80.905,218500000.0
2009-12-10 21:17:00,80.91,80.935,80.91,80.92,290400001.0
2009-12-10 21:18:00,80.92,80.93,80.91,80.91,393199999.0
2009-12-10 21:19:00,80.91,80.945,80.905,80.945,668400000.0
2009-12-10 21:20:00,80.94,80.94,80.915,80.915,428800000.0
2009-12-10 21:21:00,80.915,80.945,80.915,80.945,74200000.0
2009-12-10 21:22:00,80.945,80.945,80.91,80.915,243200000.0
2009-12-10 21:23:00,80.925,80.925,80.915,80.925,94800000.0
2009-12-10 21:24:00,80.925,80.935,80.915,80.915,51200000.0
2009-12-10 21:25:00,80.915,80.935,80.915,80.915,120000000.0
2009-12-10 21:26:00,80.91,80.915,80.905,80.905,91900000.0
2009-12-10 21:27:00,80.91,80.92,80.91,80.915,70100000.0
2009-12-10 21:28:00,80.92,80.93,80.915,80.925,225200004.0
2009-12-10 21:29:00,80.925,80.94,80.92,80.94,264400000.0
2009-12-10 21:30:00,80.94,80.955,80.94,80.95,249700000.0
2009-12-10 21:31:00,80.945,80.955,80.93,80.935,304800000.0
2009-12-10 21:32:00,80.945,80.945,80.93,80.945,172100000.0
2009-12-10 21:33:00,80.945,80.965,80.945,80.965,162400000.0
2009-12-10 21:34:00,80.965,80.98,80.965,80.975,193800000.0
2009-12-10 21:35:00,80.975,80.985,80.95,80.95,197700000.0
2009-12-10 21:36:00,80.935,80.94,80.925,80.93,218100000.0
2009-12-10 21:37:00,80.93,80.93,80.915,80.915,153600000.0
2009-12-10 21:38:00,80.915,80.915,80.915,80.915,102100000.0
2009-12-10 21:39:00,80.915,80.915,80.885,80.885,238000000.0
2009-12-10 21:40:00,80.885,80.895,80.885,80.895,58400000.0
2009-12-10 21:41:00,80.895,80.91,80.88,80.885,193200001.0
2009-12-10 21:42:00,80.885,80.89,80.885,80.89,43100000.0
2009-12-10 21:43:00,80.89,80.905,80.88,80.895,120200000.0
2009-12-10 21:44:00,80.895,80.905,80.895,80.895,229000000.0
2009-12-10 21:45:00,80.895,80.91,80.895,80.91,162900000.0
2009-12-10 21:46:00,80.91,80.92,80.905,80.915,175200000.0
2009-12-10 21:47:00,80.915,80.92,80.91,80.915,108200000.0
2009-12-10 21:48:00,80.92,80.92,80.915,80.92,96100000.0
2009-12-10 21:49:00,80.92,80.925,80.9,80.9,242700002.0
2009-12-10 21:50:00,80.895,80.905,80.89,80.905,132800000.0
2009-12-10 21:51:00,80.905,80.915,80.905,80.905,408300002.0
2009-12-10 21:52:00,80.905,80.925,80.905,80.92,352800000.0
2009-12-10 21:53:00,80.92,80.925,80.915,80.925,166500000.0
2009-12-10 21:54:00,80.92,80.925,80.92,80.925,127200000.0
2009-12-10 21:55:00,80.925,80.935,80.925,80.93,100900000.0
2009-12-10 21:56:00,80.93,80.935,80.925,80.93,400800001.0
2009-12-10 21:57:00,80.93,80.93,80.915,80.915,113900000.0
2009-12-10 21:58:00,80.915,80.915,80.9,80.905,238600003.0
2009-12-10 21:59:00,80.91,80.915,80.9,80.905,615499999.0
2009-12-10 22:00:00,80.905,80.905,80.855,80.855,366800000.0
2009-12-10 22:01:00,80.855,80.86,80.85,80.85,92800000.0
2009-12-10 22:02:00,80.85,80.865,80.845,80.855,335800000.0
2009-12-10 22:03:00,80.86,80.86,80.85,80.85,88700000.0
2009-12-10 22:04:00,80.85,80.87,80.845,80.865,150700001.0
2009-12-10 22:05:00,80.865,80.88,80.86,80.88,154200000.0
2009-12-10 22:06:00,80.88,80.91,80.88,80.89,31600000.0
2009-12-10 22:07:00,80.895,80.91,80.87,80.875,32100000.0
2009-12-10 22:08:00,80.875,80.88,80.87,80.87,140900000.0
2009-12-10 22:09:00,80.875,80.885,80.875,80.88,139200000.0
2009-12-10 22:10:00,80.88,80.895,80.88,80.89,246800000.0
2009-12-10 22:11:00,80.89,80.91,80.885,80.91,206100000.0
2009-12-10 22:12:00,80.91,80.91,80.895,80.905,175400000.0
2009-12-10 22:13:00,80.905,80.905,80.89,80.905,258800000.0
2009-12-10 22:14:00,80.905,80.905,80.89,80.89,198800000.0
2009-12-10 22:15:00,80.89,80.89,80.885,80.885,195199999.0
2009-12-10 22:16:00,80.885,80.89,80.875,80.875,108600000.0
2009-12-10 22:17:00,80.875,80.88,80.87,80.88,133600000.0
2009-12-10 22:18:00,80.88,80.88,80.865,80.865,132800000.0
2009-12-10 22:19:00,80.865,80.875,80.865,80.87,137800000.0
2009-12-10 22:20:00,80.87,80.875,80.845,80.85,483700000.0
2009-12-10 22:21:00,80.85,80.85,80.835,80.835,181100000.0
2009-12-10 22:22:00,80.835,80.835,80.83,80.835,94200000.0
2009-12-10 22:23:00,80.835,80.855,80.835,80.855,183600000.0
2009-12-10 22:24:00,80.85,80.85,80.84,80.845,90000000.0
2009-12-10 22:25:00,80.845,80.86,80.84,80.85,139200000.0
2009-12-10 22:26:00,80.85,80.86,80.85,80.85,207200000.0
2009-12-10 22:27:00,80.85,80.855,80.835,80.84,270000000.0
2009-12-10 22:28:00,80.835,80.835,80.795,80.805,278400000.0
2009-12-10 22:29:00,80.81,80.82,80.795,80.81,596400000.0
2009-12-10 22:30:00,80.805,80.825,80.8,80.815,272100000.0
2009-12-10 22:31:00,80.815,80.83,80.805,80.825,331800000.0
2009-12-10 22:32:00,80.825,80.84,80.82,80.835,180400000.0
2009-12-10 22:33:00,80.835,80.845,80.825,80.84,142400000.0
2009-12-10 22:34:00,80.84,80.84,80.825,80.83,220200000.0
2009-12-10 22:35:00,80.83,80.84,80.825,80.825,159400000.0
2009-12-10 22:36:00,80.825,80.825,80.8,80.805,427499998.0
2009-12-10 22:37:00,80.8,80.805,80.795,80.8,128400000.0
2009-12-10 22:38:00,80.81,80.835,80.81,80.835,169000000.0
2009-12-10 22:39:00,80.835,80.85,80.835,80.845,242800000.0
2009-12-10 22:40:00,80.85,80.85,80.84,80.84,186500000.0
2009-12-10 22:41:00,80.84,80.865,80.835,80.865,214200000.0
2009-12-10 22:42:00,80.86,80.865,80.85,80.86,395299999.0
2009-12-10 22:43:00,80.86,80.865,80.86,80.86,287800000.0
2009-12-10 22:44:00,80.86,80.885,80.86,80.88,331299999.0
2009-12-10 22:45:00,80.88,80.885,80.875,80.88,277100000.0
2009-12-10 22:46:00,80.89,80.9,80.88,80.88,384399998.0
2009-12-10 22:47:00,80.875,80.885,80.875,80.88,111800000.0
2009-12-10 22:48:00,80.885,80.9,80.88,80.89,355399999.0
2009-12-10 22:49:00,80.895,80.9,80.885,80.9,234800000.0
2009-12-10 22:50:00,80.905,80.91,80.885,80.895,223200001.0
2009-12-10 22:51:00,80.895,80.895,80.88,80.885,192500000.0
2009-12-10 22:52:00,80.885,80.905,80.875,80.88,232600000.0
2009-12-10 22:53:00,80.875,80.9,80.875,80.89,510500000.0
2009-12-10 22:54:00,80.895,80.895,80.885,80.895,311400001.0
2009-12-10 22:55:00,80.895,80.895,80.885,80.885,123799999.0
2009-12-10 22:56:00,80.885,80.905,80.885,80.9,319000000.0
2009-12-10 22:57:00,80.9,80.91,80.89,80.9,85800000.0
2009-12-10 22:58:00,80.9,80.915,80.89,80.915,171200000.0
2009-12-10 22:59:00,80.91,80.92,80.895,80.895,354300000.0
2009-12-10 23:00:00,80.9,80.9,80.88,80.88,70100000.0
2009-12-10 23:01:00,80.88,80.89,80.88,80.885,39100000.0
2009-12-10 23:02:00,80.885,80.885,80.87,80.88,58500000.0
2009-12-10 23:03:00,80.88,80.885,80.88,80.88,27200000.0
2009-12-10 23:04:00,80.885,80.89,80.875,80.875,76100000.0
2009-12-10 23:05:00,80.875,80.88,80.87,80.88,14300000.0
2009-12-10 23:06:00,80.88,80.895,80.87,80.88,50000000.0
2009-12-10 23:07:00,80.88,80.88,80.865,80.865,41400000.0
2009-12-10 23:08:00,80.87,80.885,80.865,80.87,38400000.0
2009-12-10 23:09:00,80.87,80.875,80.87,80.875,4000000.0
2009-12-10 23:10:00,80.875,80.885,80.87,80.88,11000000.0
2009-12-10 23:11:00,80.88,80.88,80.845,80.855,25700000.0
2009-12-10 23:12:00,80.85,80.87,80.845,80.86,67500000.0
2009-12-10 23:13:00,80.87,80.87,80.85,80.85,70100000.0
2009-12-10 23:14:00,80.855,80.86,80.84,80.84,100100000.0
2009-12-10 23:15:00,80.85,80.865,80.84,80.855,50100000.0
2009-12-10 23:16:00,80.86,80.86,80.85,80.85,12600000.0
2009-12-10 23:17:00,80.855,80.87,80.855,80.87,34800000.0
2009-12-10 23:18:00,80.87,80.87,80.86,80.87,33100000.0
2009-12-10 23:19:00,80.87,80.87,80.865,80.865,14000000.0
2009-12-10 23:20:00,80.865,80.87,80.865,80.865,41800000.0
2009-12-10 23:21:00,80.87,80.875,80.865,80.875,14900000.0
2009-12-10 23:22:00,80.87,80.87,80.865,80.865,5000000.0
2009-12-10 23:23:00,80.865,80.865,80.845,80.85,128000000.0
2009-12-10 23:24:00,80.855,80.855,80.835,80.84,17800000.0
2009-12-10 23:25:00,80.84,80.86,80.84,80.86,34800000.0
2009-12-10 23:26:00,80.86,80.87,80.855,80.865,85400000.0
2009-12-10 23:27:00,80.865,80.865,80.855,80.855,89300000.0
2009-12-10 23:28:00,80.86,80.875,80.86,80.875,67700000.0
2009-12-10 23:29:00,80.87,80.875,80.865,80.87,84700000.0
2009-12-10 23:30:00,80.865,80.88,80.86,80.88,183200000.0
2009-12-10 23:31:00,80.88,80.895,80.865,80.895,116300000.0
2009-12-10 23:32:00,80.895,80.895,80.88,80.885,78200000.0
2009-12-10 23:33:00,80.885,80.895,80.885,80.895,15300000.0
2009-12-10 23:34:00,80.895,80.915,80.895,80.91,218800000.0
2009-12-10 23:35:00,80.91,80.91,80.88,80.88,59100000.0
2009-12-10 23:36:00,80.875,80.89,80.87,80.89,102600000.0
2009-12-10 23:37:00,80.885,80.895,80.88,80.895,35900000.0
2009-12-10 23:38:00,80.895,80.91,80.88,80.89,228800000.0
2009-12-10 23:39:00,80.895,80.9,80.86,80.885,158800000.0
2009-12-10 23:40:00,80.885,80.89,80.88,80.89,109500000.0
2009-12-10 23:41:00,80.885,80.885,80.885,80.885,8000000.0
2009-12-10 23:42:00,80.89,80.89,80.875,80.875,35800000.0
2009-12-10 23:43:00,80.885,80.9,80.885,80.895,39400000.0
2009-12-10 23:44:00,80.895,80.915,80.895,80.915,85800000.0
2009-12-10 23:45:00,80.915,80.92,80.91,80.915,104600000.0
2009-12-10 23:46:00,80.915,80.92,80.91,80.92,86600000.0
2009-12-10 23:47:00,80.925,80.955,80.925,80.955,215100000.0
2009-12-10 23:48:00,80.955,80.955,80.94,80.94,88200000.0
2009-12-10 23:49:00,80.94,80.94,80.94,80.94,160700000.0
2009-12-10 23:50:00,80.94,80.94,80.94,80.94,86300000.0
2009-12-10 23:51:00,80.94,80.94,80.935,80.94,38100000.0
2009-12-10 23:52:00,80.935,80.935,80.905,80.915,173500000.0
2009-12-10 23:53:00,80.915,80.915,80.885,80.9,110300000.0
2009-12-10 23:54:00,80.905,80.905,80.87,80.87,65400000.0
2009-12-10 23:55:00,80.87,80.885,80.85,80.885,94300000.0
2009-12-10 23:56:00,80.885,80.905,80.875,80.9,93200000.0
2009-12-10 23:57:00,80.89,80.895,80.85,80.85,104300000.0
2009-12-10 23:58:00,80.85,80.885,80.845,80.87,120300000.0
2009-12-10 23:59:00,80.87,80.88,80.785,80.785,98400000.0
2009-12-11 00:00:00,80.78,80.87,80.78,80.84,13000000.0
2009-12-11 00:01:00,80.845,80.86,80.835,80.86,9000000.0
2009-12-11 00:02:00,80.845,80.865,80.825,80.825,18200000.0
2009-12-11 00:03:00,80.825,80.895,80.805,80.87,62700000.0
2009-12-11 00:04:00,80.865,80.87,80.835,80.855,88900000.0
2009-12-11 00:05:00,80.855,80.935,80.845,80.87,51800000.0
2009-12-11 00:06:00,80.88,80.9,80.87,80.89,40400000.0
2009-12-11 00:07:00,80.895,80.895,80.88,80.89,33600000.0
2009-12-11 00:08:00,80.91,80.92,80.89,80.915,48800000.0
2009-12-11 00:09:00,80.925,80.935,80.91,80.935,34800000.0
2009-12-11 00:10:00,80.935,80.965,80.93,80.96,65400000.0
2009-12-11 00:11:00,80.96,80.965,80.94,80.955,71800000.0
2009-12-11 00:12:00,80.955,80.96,80.955,80.955,39400000.0
2009-12-11 00:13:00,80.955,80.96,80.925,80.96,58800000.0
2009-12-11 00:14:00,80.96,80.985,80.96,80.98,34600000.0
2009-12-11 00:15:00,80.985,80.985,80.965,80.965,19800000.0
2009-12-11 00:16:00,80.96,80.965,80.96,80.96,27200000.0
2009-12-11 00:17:00,80.955,80.955,80.955,80.955,35200000.0
2009-12-11 00:18:00,80.955,80.955,80.94,80.94,24900000.0
2009-12-11 00:19:00,80.94,80.955,80.94,80.945,30300000.0
2009-12-11 00:20:00,80.945,80.955,80.935,80.945,31900000.0
2009-12-11 00:21:00,80.919,80.93,80.893,80.902,179600000.0
2009-12-11 00:22:00,80.94,80.95,80.935,80.95,30200000.0
2009-12-11 00:23:00,80.95,80.965,80.94,80.94,30000000.0
2009-12-11 00:24:00,80.887,80.924,80.887,80.918,441900000.0
2009-12-11 00:25:00,80.94,80.945,80.94,80.945,14000000.0
2009-12-11 00:26:00,80.945,80.95,80.935,80.95,25300000.0
2009-12-11 00:27:00,80.945,80.945,80.93,80.935,19000000.0
2009-12-11 00:28:00,80.935,80.945,80.91,80.91,18800000.0
2009-12-11 00:29:00,80.91,80.91,80.905,80.91,9000000.0
2009-12-11 00:30:00,80.91,80.91,80.905,80.91,12000000.0
2009-12-11 00:31:00,80.91,80.915,80.9,80.91,52400000.0
2009-12-11 00:32:00,80.915,80.915,80.9,80.9,27200000.0
2009-12-11 00:33:00,80.9,80.91,80.9,80.91,14000000.0
2009-12-11 00:34:00,80.896,80.899,80.888,80.89,288600000.0
2009-12-11 00:35:00,80.915,80.915,80.91,80.91,5000000.0
2009-12-11 00:36:00,80.915,80.92,80.915,80.915,13400000.0
2009-12-11 00:37:00,80.915,80.915,80.915,80.915,32000000.0
2009-12-11 00:38:00,80.915,80.92,80.915,80.915,19000000.0
2009-12-11 00:39:00,80.915,80.915,80.915,80.915,12000000.0
2009-12-11 00:40:00,80.915,80.915,80.915,80.915,43000000.0
2009-12-11 00:41:00,80.915,80.915,80.91,80.91,20000000.0
2009-12-11 00:42:00,80.91,80.91,80.91,80.91,7000000.0
2009-12-11 00:43:00,80.91,80.945,80.91,80.94,136600000.0
2009-12-11 00:44:00,80.94,80.95,80.94,80.95,103200000.0
2009-12-11 00:45:00,80.945,80.95,80.915,80.925,49100000.0
2009-12-11 00:46:00,80.925,80.925,80.925,80.925,2400000.0
2009-12-11 00:47:00,80.92,80.935,80.915,80.925,47500000.0
2009-12-11 00:48:00,80.93,80.93,80.93,80.93,10000000.0
2009-12-11 00:49:00,80.93,80.93,80.925,80.925,10000000.0
2009-12-11 00:50:00,80.93,80.93,80.93,80.93,19400000.0
2009-12-11 00:51:00,80.95,80.955,80.935,80.95,52400000.0
2009-12-11 00:52:00,80.95,80.96,80.935,80.94,72600000.0
2009-12-11 00:53:00,80.94,80.94,80.94,80.94,9600000.0
2009-12-11 00:54:00,80.94,80.94,80.94,80.94,19200000.0
2009-12-11 00:55:00,80.94,80.94,80.94,80.94,9600000.0
2009-12-11 00:56:00,80.945,80.945,80.94,80.94,24800000.0
2009-12-11 00:57:00,80.945,80.955,80.935,80.94,73600000.0
2009-12-11 00:58:00,80.935,80.945,80.935,80.945,33800000.0
2009-12-11 00:59:00,80.945,80.955,80.945,80.945,25200000.0
2009-12-11 01:00:00,80.95,80.95,80.93,80.93,18800000.0
2009-12-11 01:01:00,80.925,80.93,80.905,80.91,45200000.0
2009-12-11 01:02:00,80.91,80.93,80.91,80.915,28100000.0
2009-12-11 01:03:00,80.935,80.935,80.925,80.935,15200000.0
2009-12-11 01:04:00,80.935,80.935,80.905,80.905,28300000.0
2009-12-11 01:05:00,80.91,80.92,80.905,80.915,64200000.0
2009-12-11 01:06:00,80.915,80.915,80.915,80.915,2400000.0
2009-12-11 01:07:00,80.915,80.915,80.84,80.845,52800000.0
2009-12-11 01:08:00,80.845,80.845,80.815,80.825,24200000.0
2009-12-11 01:09:00,80.825,80.87,80.825,80.87,26400000.0
2009-12-11 01:10:00,80.875,80.875,80.81,80.87,59300000.0
2009-12-11 01:11:00,80.865,80.885,80.825,80.865,116500000.0
2009-12-11 01:12:00,80.87,80.89,80.85,80.86,173900000.0
2009-12-11 01:13:00,80.865,80.87,80.865,80.87,20200000.0
2009-12-11 01:14:00,80.87,80.87,80.865,80.865,21300000.0
2009-12-11 01:15:00,80.87,80.87,80.865,80.87,11300000.0
2009-12-11 01:16:00,80.865,80.87,80.865,80.87,6800000.0
2009-12-11 01:17:00,80.865,80.87,80.865,80.87,16100000.0
2009-12-11 01:18:00,80.86,80.86,80.84,80.84,29100000.0
2009-12-11 01:19:00,80.84,80.84,80.83,80.83,17000000.0
2009-12-11 01:20:00,80.835,80.86,80.83,80.855,37700000.0
2009-12-11 01:21:00,80.855,80.865,80.855,80.86,30400000.0
2009-12-11 01:22:00,80.865,80.87,80.855,80.855,67700000.0
2009-12-11 01:23:00,80.855,80.855,80.85,80.85,34600000.0
2009-12-11 01:24:00,80.85,80.85,80.85,80.85,4800000.0
2009-12-11 01:25:00,80.85,80.855,80.85,80.855,19200000.0
2009-12-11 01:26:00,80.855,80.855,80.855,80.855,2400000.0
2009-12-11 01:27:00,80.86,80.86,80.855,80.855,35400000.0
2009-12-11 01:28:00,80.855,80.86,80.855,80.86,28900000.0
2009-12-11 01:29:00,80.865,80.865,80.86,80.86,34500000.0
2009-12-11 01:30:00,80.86,80.86,80.835,80.85,166300000.0
2009-12-11 01:31:00,80.85,80.855,80.84,80.84,90200000.0
2009-12-11 01:32:00,80.845,80.86,80.845,80.86,106200000.0
2009-12-11 01:33:00,80.86,80.86,80.855,80.86,79700000.0
2009-12-11 01:34:00,80.86,80.86,80.855,80.855,33000000.0
2009-12-11 01:35:00,80.865,80.865,80.845,80.855,33800000.0
2009-12-11 01:36:00,80.855,80.87,80.85,80.87,77600000.0
2009-12-11 01:37:00,80.865,80.875,80.865,80.875,75400000.0
2009-12-11 01:38:00,80.87,80.875,80.85,80.85,55600000.0
2009-12-11 01:39:00,80.85,80.87,80.85,80.87,50200000.0
2009-12-11 01:40:00,80.865,80.865,80.855,80.86,64400000.0
2009-12-11 01:41:00,80.855,80.86,80.845,80.86,155400000.0
2009-12-11 01:42:00,80.855,80.865,80.855,80.855,69600000.0
2009-12-11 01:43:00,80.855,80.875,80.855,80.865,134200000.0
2009-12-11 01:44:00,80.865,80.88,80.865,80.87,64700000.0
2009-12-11 01:45:00,80.875,80.895,80.865,80.89,49900000.0
2009-12-11 01:46:00,80.9,80.9,80.87,80.87,111000000.0
2009-12-11 01:47:00,80.87,80.88,80.87,80.88,76000000.0
2009-12-11 01:48:00,80.88,80.88,80.845,80.845,78200000.0
2009-12-11 01:49:00,80.845,80.85,80.82,80.82,68100000.0
2009-12-11 01:50:00,80.825,80.85,80.815,80.825,191700000.0
2009-12-11 01:51:00,80.825,80.835,80.815,80.815,243900000.0
2009-12-11 01:52:00,80.82,80.825,80.815,80.82,58900000.0
2009-12-11 01:53:00,80.82,80.835,80.815,80.835,70700000.0
2009-12-11 01:54:00,80.835,80.845,80.825,80.845,148200000.0
2009-12-11 01:55:00,80.86,80.86,80.86,80.86,15800000.0
2009-12-11 01:56:00,80.86,80.86,80.845,80.845,70600000.0
2009-12-11 01:57:00,80.845,80.86,80.845,80.855,41000000.0
2009-12-11 01:58:00,80.855,80.86,80.855,80.86,8800000.0
2009-12-11 01:59:00,80.855,80.885,80.855,80.88,77300000.0
2009-12-11 02:00:00,80.88,80.915,80.875,80.915,177900000.0
2009-12-11 02:01:00,80.915,80.915,80.895,80.905,74200000.0
2009-12-11 02:02:00,80.905,80.95,80.895,80.94,234300000.0
2009-12-11 02:03:00,80.935,80.955,80.935,80.945,184000000.0
2009-12-11 02:04:00,80.945,80.95,80.935,80.945,278000000.0
2009-12-11 02:05:00,80.945,80.945,80.91,80.91,316799998.0
2009-12-11 02:06:00,80.91,80.92,80.9,80.915,274300000.0
2009-12-11 02:07:00,80.915,80.915,80.9,80.91,269599999.0
2009-12-11 02:08:00,80.905,80.91,80.895,80.895,98200000.0
2009-12-11 02:09:00,80.895,80.95,80.895,80.95,595800000.0
2009-12-11 02:10:00,80.95,80.975,80.945,80.95,464200000.0
2009-12-11 02:11:00,80.945,80.955,80.915,80.95,328200000.0
2009-12-11 02:12:00,80.95,80.97,80.95,80.97,135200000.0
2009-12-11 02:13:00,80.965,80.97,80.95,80.95,186400000.0
2009-12-11 02:14:00,80.95,80.965,80.945,80.96,326400000.0
2009-12-11 02:15:00,80.96,81.025,80.96,81.005,406099999.0
2009-12-11 02:16:00,81.0,81.005,80.98,80.985,299400000.0
2009-12-11 02:17:00,80.985,81.005,80.975,81.0,186500000.0
2009-12-11 02:18:00,81.0,81.005,80.975,80.98,363200000.0
2009-12-11 02:19:00,80.98,80.995,80.98,80.995,142000000.0
2009-12-11 02:20:00,80.995,80.995,80.975,80.99,271400000.0
2009-12-11 02:21:00,80.99,81.045,80.98,81.03,254800000.0
2009-12-11 02:22:00,81.03,81.035,81.005,81.015,468600000.0
2009-12-11 02:23:00,81.02,81.025,81.005,81.015,186200000.0
2009-12-11 02:24:00,81.015,81.04,81.005,81.015,321200000.0
2009-12-11 02:25:00,81.02,81.025,80.995,81.01,206299999.0
2009-12-11 02:26:00,81.01,81.02,80.98,80.99,252400000.0
2009-12-11 02:27:00,80.99,80.99,80.955,80.955,423199998.0
2009-12-11 02:28:00,80.955,80.955,80.89,80.89,574799999.0
2009-12-11 02:29:00,80.905,80.915,80.88,80.915,343400000.0
2009-12-11 02:30:00,80.915,80.915,80.9,80.915,202200000.0
2009-12-11 02:31:00,80.915,80.92,80.905,80.905,264800000.0
2009-12-11 02:32:00,80.915,80.94,80.915,80.925,198500000.0
2009-12-11 02:33:00,80.925,80.925,80.915,80.925,77600000.0
2009-12-11 02:34:00,80.925,80.945,80.925,80.945,196000000.0
2009-12-11 02:35:00,80.955,80.97,80.955,80.97,135600000.0
2009-12-11 02:36:00,80.97,80.985,80.97,80.975,83600000.0
2009-12-11 02:37:00,80.975,80.975,80.91,80.91,396900000.0
2009-12-11 02:38:00,80.91,80.935,80.91,80.92,170600000.0
2009-12-11 02:39:00,80.925,80.94,80.925,80.94,263799999.0
2009-12-11 02:40:00,80.94,80.94,80.93,80.935,477299999.0
2009-12-11 02:41:00,80.935,80.935,80.86,80.9,519200002.0
2009-12-11 02:42:00,80.9,80.93,80.9,80.905,342500000.0
2009-12-11 02:43:00,80.9,80.92,80.865,80.91,499800000.0
2009-12-11 02:44:00,80.91,80.92,80.905,80.91,165000000.0
2009-12-11 02:45:00,80.91,80.915,80.855,80.86,371800000.0
2009-12-11 02:46:00,80.86,80.905,80.86,80.9,634499999.0
2009-12-11 02:47:00,80.9,80.9,80.875,80.885,176100000.0
2009-12-11 02:48:00,80.885,80.885,80.875,80.885,134900000.0
2009-12-11 02:49:00,80.89,80.91,80.885,80.895,133800000.0
2009-12-11 02:50:00,80.885,80.9,80.865,80.87,387100000.0
2009-12-11 02:51:00,80.87,80.91,80.87,80.91,305900000.0
2009-12-11 02:52:00,80.915,80.92,80.91,80.915,377800000.0
2009-12-11 02:53:00,80.92,80.94,80.92,80.935,557200000.0
2009-12-11 02:54:00,80.93,80.95,80.93,80.93,768100000.0
2009-12-11 02:55:00,80.94,80.955,80.905,80.93,493500000.0
2009-12-11 02:56:00,80.93,80.945,80.92,80.925,373700000.0
2009-12-11 02:57:00,80.925,80.94,80.92,80.935,201000000.0
2009-12-11 02:58:00,80.935,80.94,80.89,80.895,350400000.0
2009-12-11 02:59:00,80.9,80.915,80.855,80.885,697800000.0
2009-12-11 03:00:00,80.89,80.895,80.87,80.87,119600000.0
2009-12-11 03:01:00,80.88,80.88,80.82,80.835,922099998.0
2009-12-11 03:02:00,80.84,80.85,80.835,80.845,600400000.0
2009-12-11 03:03:00,80.85,80.885,80.85,80.86,455600000.0
2009-12-11 03:04:00,80.86,80.88,80.85,80.875,255400000.0
2009-12-11 03:05:00,80.88,80.89,80.855,80.86,304800000.0
2009-12-11 03:06:00,80.86,80.86,80.845,80.845,154400000.0
2009-12-11 03:07:00,80.845,80.845,80.825,80.825,238300000.0
2009-12-11 03:08:00,80.825,80.835,80.815,80.83,773800009.0
2009-12-11 03:09:00,80.83,80.845,80.81,80.81,462900005.0
2009-12-11 03:10:00,80.825,80.83,80.82,80.83,377400000.0
2009-12-11 03:11:00,80.825,80.825,80.8,80.815,365100000.0
2009-12-11 03:12:00,80.815,80.82,80.75,80.785,373200000.0
2009-12-11 03:13:00,80.78,80.8,80.77,80.79,352200000.0
2009-12-11 03:14:00,80.79,80.79,80.755,80.77,205600000.0
2009-12-11 03:15:00,80.765,80.795,80.765,80.78,515700000.0
2009-12-11 03:16:00,80.785,80.835,80.785,80.81,504499999.0
2009-12-11 03:17:00,80.815,80.82,80.805,80.82,153600000.0
2009-12-11 03:18:00,80.815,80.815,80.81,80.81,35200000.0
2009-12-11 03:19:00,80.81,80.83,80.81,80.83,131200000.0
2009-12-11 03:20:00,80.83,80.87,80.83,80.865,128800000.0
2009-12-11 03:21:00,80.86,80.885,80.86,80.885,88000000.0
2009-12-11 03:22:00,80.885,80.89,80.865,80.88,123999999.0
2009-12-11 03:23:00,80.88,80.885,80.875,80.88,66400000.0
2009-12-11 03:24:00,80.885,80.885,80.86,80.87,171600000.0
2009-12-11 03:25:00,80.87,80.885,80.87,80.885,26400000.0
2009-12-11 03:26:00,80.88,80.885,80.865,80.88,168400000.0
2009-12-11 03:27:00,80.885,80.885,80.865,80.875,114600000.0
2009-12-11 03:28:00,80.88,80.89,80.875,80.89,152000000.0
2009-12-11 03:29:00,80.89,80.89,80.86,80.865,248000000.0
2009-12-11 03:30:00,80.865,80.87,80.85,80.855,233200000.0
2009-12-11 03:31:00,80.855,80.875,80.855,80.875,220799998.0
2009-12-11 03:32:00,80.88,80.88,80.87,80.87,83200000.0
2009-12-11 03:33:00,80.87,80.875,80.865,80.865,85600000.0
2009-12-11 03:34:00,80.865,80.87,80.84,80.86,192200000.0
2009-12-11 03:35:00,80.87,80.91,80.865,80.905,194600000.0
2009-12-11 03:36:00,80.9,80.915,80.89,80.905,383700000.0
2009-12-11 03:37:00,80.905,80.915,80.9,80.915,126900000.0
2009-12-11 03:38:00,80.915,80.915,80.9,80.91,203100000.0
2009-12-11 03:39:00,80.91,80.91,80.895,80.895,49600000.0
2009-12-11 03:40:00,80.895,80.92,80.895,80.92,233200000.0
2009-12-11 03:41:00,80.92,80.925,80.905,80.91,72200000.0
2009-12-11 03:42:00,80.91,80.915,80.91,80.915,72800000.0
2009-12-11 03:43:00,80.915,80.92,80.915,80.915,232400000.0
2009-12-11 03:44:00,80.915,80.915,80.895,80.905,208200000.0
2009-12-11 03:45:00,80.91,80.925,80.905,80.925,91200000.0
2009-12-11 03:46:00,80.925,80.925,80.905,80.91,85000000.0
2009-12-11 03:47:00,80.905,80.91,80.895,80.895,121600000.0
2009-12-11 03:48:00,80.895,80.905,80.88,80.905,335700000.0
2009-12-11 03:49:00,80.9,80.9,80.88,80.895,197700000.0
2009-12-11 03:50:00,80.905,80.915,80.89,80.915,369000000.0
2009-12-11 03:51:00,80.92,80.92,80.87,80.875,407400000.0
2009-12-11 03:52:00,80.885,80.92,80.88,80.9,174700000.0
2009-12-11 03:53:00,80.895,80.895,80.88,80.88,118600000.0
2009-12-11 03:54:00,80.885,80.915,80.875,80.895,271400000.0
2009-12-11 03:55:00,80.895,80.945,80.895,80.935,417100000.0
2009-12-11 03:56:00,80.93,80.945,80.905,80.915,645799999.0
2009-12-11 03:57:00,80.91,80.945,80.905,80.94,525200000.0
2009-12-11 03:58:00,80.935,80.95,80.895,80.9,350500000.0
2009-12-11 03:59:00,80.9,80.97,80.9,80.955,545200000.0
2009-12-11 04:00:00,80.955,80.975,80.92,80.92,655099995.0
2009-12-11 04:01:00,80.92,80.925,80.885,80.915,548599999.0
2009-12-11 04:02:00,80.92,80.92,80.87,80.875,578700000.0
2009-12-11 04:03:00,80.875,80.895,80.865,80.895,113600000.0
2009-12-11 04:04:00,80.9,80.92,80.89,80.905,346699999.0
2009-12-11 04:05:00,80.905,80.93,80.875,80.93,471299999.0
2009-12-11 04:06:00,80.92,80.935,80.92,80.93,232000000.0
2009-12-11 04:07:00,80.93,80.95,80.9,80.95,238000000.0
2009-12-11 04:08:00,80.95,80.99,80.95,80.97,653000001.0
2009-12-11 04:09:00,80.97,80.975,80.95,80.95,208900000.0
2009-12-11 04:10:00,80.95,81.005,80.95,81.0,186100000.0
2009-12-11 04:11:00,81.0,81.015,80.975,80.99,196800000.0
2009-12-11 04:12:00,80.99,81.02,80.97,81.01,306700000.0
2009-12-11 04:13:00,81.005,81.04,80.995,81.0,416800000.0
2009-12-11 04:14:00,81.0,81.04,80.995,81.015,506300000.0
2009-12-11 04:15:00,81.015,81.02,81.005,81.01,404500000.0
2009-12-11 04:16:00,81.01,81.02,80.985,80.985,279399999.0
2009-12-11 04:17:00,80.995,81.015,80.985,81.015,337399999.0
2009-12-11 04:18:00,81.015,81.055,81.015,81.05,485100000.0
2009-12-11 04:19:00,81.05,81.055,81.02,81.04,427100000.0
2009-12-11 04:20:00,81.04,81.055,81.035,81.045,326900000.0
2009-12-11 04:21:00,81.04,81.05,81.015,81.04,534100000.0
2009-12-11 04:22:00,81.04,81.045,81.03,81.035,335100000.0
2009-12-11 04:23:00,81.035,81.05,81.03,81.05,378300000.0
2009-12-11 04:24:00,81.05,81.06,81.04,81.045,119000000.0
2009-12-11 04:25:00,81.045,81.05,81.03,81.03,75800000.0
2009-12-11 04:26:00,81.03,81.045,81.025,81.045,136800000.0
2009-12-11 04:27:00,81.04,81.06,81.035,81.06,114400000.0
2009-12-11 04:28:00,81.05,81.06,81.04,81.04,102400000.0
2009-12-11 04:29:00,81.04,81.04,80.995,80.995,508000000.0
2009-12-11 04:30:00,80.995,81.02,80.995,81.01,256800000.0
2009-12-11 04:31:00,81.01,81.02,81.01,81.02,149600000.0
2009-12-11 04:32:00,81.02,81.05,81.02,81.05,160100000.0
2009-12-11 04:33:00,81.05,81.06,81.01,81.015,285799999.0
2009-12-11 04:34:00,81.015,81.03,81.015,81.03,122400000.0
2009-12-11 04:35:00,81.035,81.055,81.035,81.05,170600000.0
2009-12-11 04:36:00,81.05,81.07,81.05,81.07,55200000.0
2009-12-11 04:37:00,81.07,81.1,81.07,81.09,173100000.0
2009-12-11 04:38:00,81.09,81.125,81.085,81.115,195400000.0
2009-12-11 04:39:00,81.12,81.125,81.105,81.11,94400000.0
2009-12-11 04:40:00,81.115,81.125,81.105,81.12,137700000.0
2009-12-11 04:41:00,81.125,81.145,81.125,81.14,181600000.0
2009-12-11 04:42:00,81.14,81.14,81.135,81.14,95999998.0
2009-12-11 04:43:00,81.14,81.15,81.14,81.14,60000000.0
2009-12-11 04:44:00,81.14,81.14,81.1,81.12,320100000.0
2009-12-11 04:45:00,81.12,81.12,81.105,81.105,237200000.0
2009-12-11 04:46:00,81.105,81.12,81.1,81.12,150200000.0
2009-12-11 04:47:00,81.115,81.115,81.105,81.105,65600000.0
2009-12-11 04:48:00,81.105,81.125,81.1,81.11,213000000.0
2009-12-11 04:49:00,81.115,81.115,81.095,81.095,131900000.0
2009-12-11 04:50:00,81.1,81.12,81.095,81.12,138300000.0
2009-12-11 04:51:00,81.125,81.145,81.12,81.135,190799999.0
2009-12-11 04:52:00,81.135,81.135,81.105,81.11,283300000.0
2009-12-11 04:53:00,81.115,81.135,81.11,81.135,183200000.0
2009-12-11 04:54:00,81.135,81.195,81.125,81.185,440700000.0
2009-12-11 04:55:00,81.19,81.275,81.19,81.255,314000000.0
2009-12-11 04:56:00,81.25,81.295,81.235,81.27,719900000.0
2009-12-11 04:57:00,81.27,81.275,81.235,81.235,482300000.0
2009-12-11 04:58:00,81.23,81.26,81.21,81.26,537499999.0
2009-12-11 04:59:00,81.26,81.275,81.225,81.23,559600000.0
2009-12-11 05:00:00,81.23,81.235,81.19,81.205,483000000.0
2009-12-11 05:01:00,81.21,81.25,81.19,81.2,430499998.0
2009-12-11 05:02:00,81.2,81.215,81.195,81.205,256400000.0
2009-12-11 05:03:00,81.21,81.21,81.175,81.18,198200000.0
2009-12-11 05:04:00,81.185,81.185,81.175,81.185,55300000.0
2009-12-11 05:05:00,81.185,81.195,81.18,81.195,121600000.0
2009-12-11 05:06:00,81.19,81.205,81.19,81.205,170200000.0
2009-12-11 05:07:00,81.2,81.235,81.2,81.23,381800000.0
2009-12-11 05:08:00,81.23,81.24,81.215,81.22,320800000.0
2009-12-11 05:09:00,81.22,81.235,81.22,81.235,220100000.0
2009-12-11 05:10:00,81.235,81.24,81.225,81.225,81200000.0
2009-12-11 05:11:00,81.225,81.245,81.225,81.24,174600000.0
2009-12-11 05:12:00,81.235,81.245,81.225,81.23,167200000.0
2009-12-11 05:13:00,81.23,81.23,81.2,81.2,206000000.0
2009-12-11 05:14:00,81.205,81.215,81.2,81.215,164800000.0
2009-12-11 05:15:00,81.215,81.235,81.215,81.23,89000000.0
2009-12-11 05:16:00,81.24,81.24,81.21,81.21,65200000.0
2009-12-11 05:17:00,81.21,81.23,81.195,81.22,194400000.0
2009-12-11 05:18:00,81.225,81.24,81.21,81.24,174200000.0
2009-12-11 05:19:00,81.24,81.275,81.235,81.27,193300000.0
2009-12-11 05:20:00,81.27,81.305,81.25,81.305,261100000.0
2009-12-11 05:21:00,81.305,81.32,81.285,81.315,292799999.0
2009-12-11 05:22:00,81.315,81.32,81.29,81.32,322900000.0
2009-12-11 05:23:00,81.32,81.34,81.31,81.325,603699993.0
2009-12-11 05:24:00,81.325,81.345,81.32,81.32,137699999.0
2009-12-11 05:25:00,81.32,81.345,81.32,81.345,110500000.0
2009-12-11 05:26:00,81.345,81.355,81.335,81.34,92200000.0
2009-12-11 05:27:00,81.34,81.355,81.335,81.355,183200000.0
2009-12-11 05:28:00,81.355,81.355,81.33,81.33,89400000.0
2009-12-11 05:29:00,81.33,81.345,81.325,81.325,310499999.0
2009-12-11 05:30:00,81.325,81.35,81.32,81.345,157900000.0
2009-12-11 05:31:00,81.345,81.365,81.34,81.365,311600000.0
2009-12-11 05:32:00,81.365,81.395,81.35,81.375,334100000.0
2009-12-11 05:33:00,81.38,81.4,81.37,81.4,296200000.0
2009-12-11 05:34:00,81.4,81.4,81.375,81.395,413000000.0
2009-12-11 05:35:00,81.395,81.395,81.345,81.355,623300000.0
2009-12-11 05:36:00,81.355,81.365,81.35,81.36,297600000.0
2009-12-11 05:37:00,81.36,81.365,81.34,81.345,529399996.0
2009-12-11 05:38:00,81.345,81.365,81.345,81.36,569400001.0
2009-12-11 05:39:00,81.36,81.37,81.36,81.365,276600000.0
2009-12-11 05:40:00,81.365,81.365,81.31,81.32,439500000.0
2009-12-11 05:41:00,81.32,81.32,81.315,81.315,289700000.0
2009-12-11 05:42:00,81.32,81.32,81.295,81.295,500700000.0
2009-12-11 05:43:00,81.295,81.31,81.295,81.295,175200000.0
2009-12-11 05:44:00,81.295,81.295,81.275,81.29,306700001.0
2009-12-11 05:45:00,81.29,81.315,81.285,81.29,530300000.0
2009-12-11 05:46:00,81.29,81.29,81.26,81.27,215500000.0
2009-12-11 05:47:00,81.27,81.285,81.255,81.28,264500000.0
2009-12-11 05:48:00,81.28,81.29,81.27,81.275,355300000.0
2009-12-11 05:49:00,81.275,81.295,81.275,81.29,159200000.0
2009-12-11 05:50:00,81.29,81.3,81.285,81.295,369400000.0
2009-12-11 05:51:00,81.3,81.31,81.295,81.305,94500000.0
2009-12-11 05:52:00,81.31,81.31,81.295,81.305,154000000.0
2009-12-11 05:53:00,81.305,81.31,81.3,81.305,148000000.0
2009-12-11 05:54:00,81.305,81.32,81.28,81.29,384800000.0
2009-12-11 05:55:00,81.29,81.29,81.275,81.285,197000000.0
2009-12-11 05:56:00,81.3,81.3,81.295,81.3,35200000.0
2009-12-11 05:57:00,81.3,81.31,81.295,81.305,131199999.0
2009-12-11 05:58:00,81.315,81.315,81.315,81.315,20800000.0
2009-12-11 05:59:00,81.32,81.325,81.3,81.315,169600000.0
2009-12-11 06:00:00,81.315,81.33,81.305,81.315,200800002.0
2009-12-11 06:01:00,81.325,81.325,81.305,81.305,138400000.0
2009-12-11 06:02:00,81.31,81.31,81.29,81.29,57600000.0
2009-12-11 06:03:00,81.285,81.285,81.27,81.27,138400000.0
2009-12-11 06:04:00,81.275,81.275,81.245,81.26,159500000.0
2009-12-11 06:05:00,81.26,81.275,81.255,81.255,168000000.0
2009-12-11 06:06:00,81.255,81.255,81.245,81.255,58400000.0
2009-12-11 06:07:00,81.255,81.255,81.24,81.245,41600000.0
2009-12-11 06:08:00,81.245,81.245,81.22,81.235,103200000.0
2009-12-11 06:09:00,81.23,81.235,81.2,81.22,174799999.0
2009-12-11 06:10:00,81.225,81.225,81.205,81.225,49600000.0
2009-12-11 06:11:00,81.225,81.225,81.22,81.22,80000000.0
2009-12-11 06:12:00,81.225,81.235,81.2,81.22,325500000.0
2009-12-11 06:13:00,81.22,81.235,81.215,81.215,89600000.0
2009-12-11 06:14:00,81.21,81.235,81.21,81.22,176000001.0
2009-12-11 06:15:00,81.22,81.23,81.22,81.23,23200000.0
2009-12-11 06:16:00,81.23,81.25,81.23,81.25,96800000.0
2009-12-11 06:17:00,81.25,81.26,81.245,81.25,92000000.0
2009-12-11 06:18:00,81.245,81.245,81.235,81.235,20800000.0
2009-12-11 06:19:00,81.24,81.27,81.24,81.26,218399999.0
2009-12-11 06:20:00,81.26,81.26,81.22,81.23,262799999.0
2009-12-11 06:21:00,81.225,81.235,81.22,81.225,104800000.0
2009-12-11 06:22:00,81.225,81.255,81.225,81.25,110400000.0
2009-12-11 06:23:00,81.24,81.255,81.225,81.24,256800000.0
2009-12-11 06:24:00,81.24,81.25,81.225,81.225,296100000.0
2009-12-11 06:25:00,81.225,81.24,81.225,81.23,159200000.0
2009-12-11 06:26:00,81.23,81.25,81.22,81.245,276800000.0
2009-12-11 06:27:00,81.245,81.25,81.205,81.245,301900000.0
2009-12-11 06:28:00,81.245,81.245,81.21,81.24,177800000.0
2009-12-11 06:29:00,81.24,81.25,81.225,81.225,124000000.0
2009-12-11 06:30:00,81.225,81.23,81.2,81.21,467300000.0
2009-12-11 06:31:00,81.22,81.22,81.185,81.19,102400000.0
2009-12-11 06:32:00,81.19,81.19,81.18,81.18,87200000.0
2009-12-11 06:33:00,81.18,81.18,81.165,81.17,120000000.0
2009-12-11 06:34:00,81.17,81.175,81.165,81.165,225599996.0
2009-12-11 06:35:00,81.165,81.175,81.165,81.17,38400000.0
2009-12-11 06:36:00,81.17,81.17,81.165,81.17,52800000.0
2009-12-11 06:37:00,81.17,81.17,81.14,81.155,209700000.0
2009-12-11 06:38:00,81.15,81.195,81.15,81.195,157600000.0
2009-12-11 06:39:00,81.195,81.21,81.185,81.19,231300000.0
2009-12-11 06:40:00,81.19,81.2,81.19,81.2,101600000.0
2009-12-11 06:41:00,81.2,81.23,81.195,81.23,175300000.0
2009-12-11 06:42:00,81.225,81.23,81.22,81.23,68000000.0
2009-12-11 06:43:00,81.225,81.235,81.225,81.235,58400000.0
2009-12-11 06:44:00,81.23,81.255,81.23,81.25,62400000.0
2009-12-11 06:45:00,81.245,81.26,81.245,81.255,57600000.0
2009-12-11 06:46:00,81.255,81.295,81.255,81.285,112000000.0
2009-12-11 06:47:00,81.29,81.3,81.275,81.3,128000000.0
2009-12-11 06:48:00,81.295,81.315,81.29,81.3,146400000.0
2009-12-11 06:49:00,81.3,81.3,81.28,81.285,176100000.0
2009-12-11 06:50:00,81.285,81.285,81.285,81.285,52800000.0
2009-12-11 06:51:00,81.285,81.295,81.26,81.275,73000000.0
2009-12-11 06:52:00,81.275,81.285,81.275,81.275,104200000.0
2009-12-11 06:53:00,81.275,81.315,81.275,81.3,156200000.0
2009-12-11 06:54:00,81.295,81.305,81.27,81.275,241600000.0
2009-12-11 06:55:00,81.275,81.3,81.275,81.285,176800000.0
2009-12-11 06:56:00,81.285,81.285,81.215,81.26,510600000.0
2009-12-11 06:57:00,81.26,81.29,81.245,81.285,219200000.0
2009-12-11 06:58:00,81.285,81.29,81.255,81.255,96200000.0
2009-12-11 06:59:00,81.265,81.265,81.235,81.245,218000000.0
2009-12-11 07:00:00,81.245,81.255,81.24,81.25,85800000.0
2009-12-11 07:01:00,81.255,81.275,81.255,81.255,231900000.0
2009-12-11 07:02:00,81.255,81.29,81.25,81.28,140100000.0
2009-12-11 07:03:00,81.275,81.28,81.275,81.28,39200000.0
2009-12-11 07:04:00,81.285,81.29,81.275,81.29,82400000.0
2009-12-11 07:05:00,81.29,81.295,81.28,81.29,48800000.0
2009-12-11 07:06:00,81.295,81.295,81.28,81.29,40200000.0
2009-12-11 07:07:00,81.285,81.3,81.28,81.29,97800000.0
2009-12-11 07:08:00,81.295,81.295,81.285,81.29,69800000.0
2009-12-11 07:09:00,81.295,81.3,81.29,81.295,116000000.0
2009-12-11 07:10:00,81.295,81.3,81.285,81.29,163600000.0
2009-12-11 07:11:00,81.29,81.31,81.285,81.31,157700000.0
2009-12-11 07:12:00,81.315,81.35,81.315,81.35,247300000.0
2009-12-11 07:13:00,81.35,81.36,81.33,81.36,192500000.0
2009-12-11 07:14:00,81.36,81.365,81.35,81.365,151600000.0
2009-12-11 07:15:00,81.365,81.375,81.35,81.36,273200000.0
2009-12-11 07:16:00,81.36,81.385,81.355,81.375,252400000.0
2009-12-11 07:17:00,81.375,81.39,81.375,81.38,107300000.0
2009-12-11 07:18:00,81.39,81.42,81.39,81.395,305500000.0
2009-12-11 07:19:00,81.395,81.405,81.35,81.35,207900000.0
2009-12-11 07:20:00,81.35,81.37,81.35,81.37,299800000.0
2009-12-11 07:21:00,81.37,81.4,81.36,81.385,106800000.0
2009-12-11 07:22:00,81.385,81.405,81.385,81.39,66200000.0
2009-12-11 07:23:00,81.39,81.395,81.365,81.375,119700000.0
2009-12-11 07:24:00,81.37,81.385,81.365,81.385,179499999.0
2009-12-11 07:25:00,81.39,81.4,81.36,81.37,158800000.0
2009-12-11 07:26:00,81.37,81.385,81.365,81.37,129100000.0
2009-12-11 07:27:00,81.37,81.395,81.365,81.38,258200000.0
2009-12-11 07:28:00,81.385,81.4,81.38,81.385,64400000.0
2009-12-11 07:29:00,81.385,81.39,81.38,81.39,110800000.0
2009-12-11 07:30:00,81.39,81.405,81.385,81.395,96000000.0
2009-12-11 07:31:00,81.395,81.405,81.385,81.395,256399999.0
2009-12-11 07:32:00,81.4,81.4,81.39,81.4,41600000.0
2009-12-11 07:33:00,81.4,81.415,81.39,81.415,124800000.0
2009-12-11 07:34:00,81.41,81.415,81.405,81.405,28000000.0
2009-12-11 07:35:00,81.405,81.405,81.395,81.4,48000000.0
2009-12-11 07:36:00,81.4,81.4,81.375,81.375,58400000.0
2009-12-11 07:37:00,81.375,81.385,81.365,81.365,141800000.0
2009-12-11 07:38:00,81.365,81.38,81.36,81.375,122300000.0
2009-12-11 07:39:00,81.38,81.38,81.37,81.37,47800000.0
2009-12-11 07:40:00,81.37,81.38,81.345,81.345,128300000.0
2009-12-11 07:41:00,81.345,81.355,81.345,81.345,164700000.0
2009-12-11 07:42:00,81.345,81.36,81.33,81.33,150500000.0
2009-12-11 07:43:00,81.33,81.33,81.315,81.315,81200000.0
2009-12-11 07:44:00,81.315,81.325,81.31,81.325,92400000.0
2009-12-11 07:45:00,81.33,81.36,81.325,81.355,308400000.0
2009-12-11 07:46:00,81.355,81.365,81.335,81.35,167400000.0
2009-12-11 07:47:00,81.355,81.355,81.34,81.355,64400000.0
2009-12-11 07:48:00,81.365,81.395,81.365,81.385,68000000.0
2009-12-11 07:49:00,81.39,81.4,81.385,81.39,77200000.0
2009-12-11 07:50:00,81.39,81.39,81.38,81.38,117900000.0
2009-12-11 07:51:00,81.385,81.41,81.38,81.405,153300000.0
2009-12-11 07:52:00,81.41,81.435,81.405,81.42,252400000.0
2009-12-11 07:53:00,81.43,81.44,81.405,81.405,226800000.0
2009-12-11 07:54:00,81.405,81.42,81.405,81.415,158600000.0
2009-12-11 07:55:00,81.415,81.415,81.395,81.395,153200000.0
2009-12-11 07:56:00,81.395,81.41,81.39,81.405,106400000.0
2009-12-11 07:57:00,81.4,81.405,81.4,81.405,60400000.0
2009-12-11 07:58:00,81.4,81.41,81.4,81.4,107500000.0
2009-12-11 07:59:00,81.4,81.44,81.4,81.425,334800000.0
2009-12-11 08:00:00,81.42,81.465,81.415,81.455,529500000.0
2009-12-11 08:01:00,81.455,81.47,81.45,81.465,189600000.0
2009-12-11 08:02:00,81.465,81.475,81.455,81.465,179200000.0
2009-12-11 08:03:00,81.465,81.475,81.45,81.465,380700000.0
2009-12-11 08:04:00,81.465,81.49,81.465,81.48,197500000.0
2009-12-11 08:05:00,81.48,81.52,81.48,81.51,303900000.0
2009-12-11 08:06:00,81.515,81.525,81.505,81.51,180600000.0
2009-12-11 08:07:00,81.505,81.53,81.495,81.52,334500000.0
2009-12-11 08:08:00,81.52,81.52,81.49,81.515,290400000.0
2009-12-11 08:09:00,81.51,81.52,81.5,81.51,294000000.0
2009-12-11 08:10:00,81.51,81.51,81.495,81.5,362500000.0
2009-12-11 08:11:00,81.51,81.515,81.49,81.51,181700000.0
2009-12-11 08:12:00,81.505,81.505,81.475,81.48,156000000.0
2009-12-11 08:13:00,81.485,81.485,81.465,81.47,173300000.0
2009-12-11 08:14:00,81.47,81.48,81.455,81.47,178400000.0
2009-12-11 08:15:00,81.47,81.5,81.47,81.49,130600000.0
2009-12-11 08:16:00,81.49,81.49,81.48,81.48,44000000.0
2009-12-11 08:17:00,81.48,81.505,81.465,81.505,345000000.0
2009-12-11 08:18:00,81.505,81.505,81.47,81.485,482000001.0
2009-12-11 08:19:00,81.485,81.505,81.485,81.495,136000000.0
2009-12-11 08:20:00,81.495,81.495,81.48,81.485,97600000.0
2009-12-11 08:21:00,81.485,81.505,81.48,81.505,322000000.0
2009-12-11 08:22:00,81.505,81.51,81.485,81.505,178100000.0
2009-12-11 08:23:00,81.51,81.515,81.5,81.51,113400000.0
2009-12-11 08:24:00,81.505,81.505,81.475,81.5,504799998.0
2009-12-11 08:25:00,81.495,81.505,81.475,81.48,291000001.0
2009-12-11 08:26:00,81.475,81.48,81.465,81.47,421699997.0
2009-12-11 08:27:00,81.475,81.505,81.465,81.5,361900000.0
2009-12-11 08:28:00,81.5,81.5,81.49,81.49,203400002.0
2009-12-11 08:29:00,81.485,81.485,81.455,81.455,474000000.0
2009-12-11 08:30:00,81.455,81.495,81.455,81.495,449800000.0
2009-12-11 08:31:00,81.495,81.51,81.495,81.5,142700000.0
2009-12-11 08:32:00,81.5,81.53,81.5,81.52,257599997.0
2009-12-11 08:33:00,81.52,81.535,81.515,81.535,194400000.0
2009-12-11 08:34:00,81.535,81.54,81.53,81.53,110000000.0
2009-12-11 08:35:00,81.53,81.535,81.51,81.515,181300000.0
2009-12-11 08:36:00,81.52,81.53,81.52,81.53,52000000.0
2009-12-11 08:37:00,81.53,81.54,81.52,81.525,150400000.0
2009-12-11 08:38:00,81.525,81.55,81.525,81.535,244600000.0
2009-12-11 08:39:00,81.535,81.555,81.535,81.555,132900000.0
2009-12-11 08:40:00,81.55,81.565,81.545,81.555,170500000.0
2009-12-11 08:41:00,81.56,81.565,81.54,81.55,506200000.0
2009-12-11 08:42:00,81.55,81.565,81.545,81.56,464700001.0
2009-12-11 08:43:00,81.56,81.565,81.52,81.52,767900000.0
2009-12-11 08:44:00,81.52,81.54,81.515,81.53,455100000.0
2009-12-11 08:45:00,81.525,81.53,81.505,81.505,302800000.0
2009-12-11 08:46:00,81.505,81.505,81.485,81.505,436400000.0
2009-12-11 08:47:00,81.51,81.51,81.475,81.48,644900000.0
2009-12-11 08:48:00,81.48,81.48,81.445,81.46,568000000.0
2009-12-11 08:49:00,81.455,81.49,81.45,81.46,597300002.0
2009-12-11 08:50:00,81.46,81.475,81.45,81.465,199800000.0
2009-12-11 08:51:00,81.465,81.48,81.455,81.465,122000000.0
2009-12-11 08:52:00,81.47,81.5,81.47,81.49,114800000.0
2009-12-11 08:53:00,81.49,81.51,81.485,81.51,175200000.0
2009-12-11 08:54:00,81.51,81.525,81.5,81.505,121400000.0
2009-12-11 08:55:00,81.505,81.515,81.505,81.505,277300000.0
2009-12-11 08:56:00,81.505,81.51,81.475,81.475,288000000.0
2009-12-11 08:57:00,81.475,81.475,81.455,81.46,313000001.0
2009-12-11 08:58:00,81.46,81.465,81.43,81.435,475899998.0
2009-12-11 08:59:00,81.44,81.44,81.4,81.42,897300000.0
2009-12-11 09:00:00,81.395,81.395,81.365,81.365,461199999.0
2009-12-11 09:01:00,81.365,81.37,81.315,81.315,790600001.0
2009-12-11 09:02:00,81.31,81.315,81.25,81.25,703099999.0
2009-12-11 09:03:00,81.25,81.29,81.235,81.275,593400005.0
2009-12-11 09:04:00,81.275,81.28,81.26,81.26,320600000.0
2009-12-11 09:05:00,81.255,81.29,81.255,81.285,259899999.0
2009-12-11 09:06:00,81.285,81.295,81.245,81.275,345200001.0
2009-12-11 09:07:00,81.275,81.285,81.265,81.275,217000000.0
2009-12-11 09:08:00,81.275,81.285,81.27,81.27,141100000.0
2009-12-11 09:09:00,81.27,81.28,81.235,81.24,433800002.0
2009-12-11 09:10:00,81.24,81.24,81.2,81.2,344600000.0
2009-12-11 09:11:00,81.21,81.21,81.145,81.16,431100000.0
2009-12-11 09:12:00,81.16,81.185,81.155,81.16,662900000.0
2009-12-11 09:13:00,81.165,81.185,81.155,81.185,229799999.0
2009-12-11 09:14:00,81.185,81.21,81.185,81.19,247500000.0
2009-12-11 09:15:00,81.19,81.19,81.145,81.145,416499999.0
2009-12-11 09:16:00,81.145,81.175,81.14,81.175,234400000.0
2009-12-11 09:17:00,81.175,81.19,81.17,81.19,191500000.0
2009-12-11 09:18:00,81.185,81.235,81.18,81.22,304900000.0
2009-12-11 09:19:00,81.22,81.23,81.22,81.225,137900000.0
2009-12-11 09:20:00,81.23,81.235,81.175,81.19,427899999.0
2009-12-11 09:21:00,81.19,81.19,81.155,81.155,459300001.0
2009-12-11 09:22:00,81.16,81.17,81.14,81.165,587100001.0
2009-12-11 09:23:00,81.165,81.185,81.155,81.17,276800001.0
2009-12-11 09:24:00,81.165,81.18,81.165,81.165,152800000.0
2009-12-11 09:25:00,81.17,81.18,81.165,81.175,47200000.0
2009-12-11 09:26:00,81.175,81.195,81.175,81.175,287900001.0
2009-12-11 09:27:00,81.175,81.195,81.175,81.185,190600000.0
2009-12-11 09:28:00,81.185,81.195,81.185,81.19,369000000.0
2009-12-11 09:29:00,81.19,81.19,81.175,81.185,269300001.0
2009-12-11 09:30:00,81.18,81.195,81.175,81.19,235900000.0
2009-12-11 09:31:00,81.185,81.2,81.175,81.195,161100000.0
2009-12-11 09:32:00,81.205,81.215,81.185,81.2,154000000.0
2009-12-11 09:33:00,81.195,81.205,81.19,81.205,238600000.0
2009-12-11 09:34:00,81.205,81.215,81.195,81.195,280499999.0
2009-12-11 09:35:00,81.195,81.215,81.195,81.215,395500000.0
2009-12-11 09:36:00,81.21,81.215,81.205,81.21,106900000.0
2009-12-11 09:37:00,81.21,81.225,81.205,81.215,167000000.0
2009-12-11 09:38:00,81.21,81.225,81.21,81.215,250500000.0
2009-12-11 09:39:00,81.215,81.23,81.2,81.23,322600001.0
2009-12-11 09:40:00,81.23,81.245,81.225,81.245,141900000.0
2009-12-11 09:41:00,81.24,81.25,81.235,81.235,202300000.0
2009-12-11 09:42:00,81.235,81.24,81.225,81.235,661299995.0
2009-12-11 09:43:00,81.225,81.24,81.19,81.2,628599998.0
2009-12-11 09:44:00,81.195,81.205,81.195,81.205,179800002.0
2009-12-11 09:45:00,81.205,81.215,81.195,81.21,231699998.0
2009-12-11 09:46:00,81.21,81.21,81.175,81.175,556300001.0
2009-12-11 09:47:00,81.175,81.175,81.135,81.135,692199996.0
2009-12-11 09:48:00,81.135,81.15,81.11,81.115,465600000.0
2009-12-11 09:49:00,81.115,81.12,81.055,81.06,540099999.0
2009-12-11 09:50:00,81.065,81.08,81.035,81.05,417699999.0
2009-12-11 09:51:00,81.045,81.09,81.04,81.09,340800000.0
2009-12-11 09:52:00,81.09,81.11,81.08,81.11,229700000.0
2009-12-11 09:53:00,81.11,81.135,81.105,81.105,325600001.0
2009-12-11 09:54:00,81.1,81.11,81.035,81.035,323699999.0
2009-12-11 09:55:00,81.045,81.06,81.035,81.045,338499999.0
2009-12-11 09:56:00,81.045,81.055,81.01,81.025,682499999.0
2009-12-11 09:57:00,81.025,81.075,81.005,81.07,323400000.0
2009-12-11 09:58:00,81.07,81.075,81.05,81.075,281000000.0
2009-12-11 09:59:00,81.07,81.1,81.045,81.1,297600001.0
2009-12-11 10:00:00,81.095,81.105,81.065,81.095,368299999.0
2009-12-11 10:01:00,81.09,81.145,81.09,81.145,252300000.0
2009-12-11 10:02:00,81.155,81.245,81.145,81.245,637500000.0
2009-12-11 10:03:00,81.245,81.245,81.215,81.235,566300002.0
2009-12-11 10:04:00,81.235,81.25,81.225,81.235,374000000.0
2009-12-11 10:05:00,81.235,81.31,81.235,81.31,504300000.0
2009-12-11 10:06:00,81.315,81.335,81.31,81.325,568900001.0
2009-12-11 10:07:00,81.325,81.355,81.325,81.34,440700000.0
2009-12-11 10:08:00,81.34,81.34,81.28,81.285,262500000.0
2009-12-11 10:09:00,81.285,81.29,81.25,81.265,350900000.0
2009-12-11 10:10:00,81.26,81.29,81.25,81.285,299200002.0
2009-12-11 10:11:00,81.285,81.295,81.27,81.275,236500000.0
2009-12-11 10:12:00,81.275,81.32,81.27,81.305,257300000.0
2009-12-11 10:13:00,81.305,81.31,81.295,81.305,285700000.0
2009-12-11 10:14:00,81.3,81.305,81.275,81.275,260500000.0
2009-12-11 10:15:00,81.28,81.305,81.27,81.295,222700000.0
2009-12-11 10:16:00,81.295,81.305,81.285,81.295,318500004.0
2009-12-11 10:17:00,81.295,81.4,81.295,81.365,511900000.0
2009-12-11 10:18:00,81.365,81.375,81.345,81.355,645299999.0
2009-12-11 10:19:00,81.355,81.365,81.325,81.325,402500002.0
2009-12-11 10:20:00,81.32,81.325,81.29,81.29,328500002.0
2009-12-11 10:21:00,81.29,81.305,81.265,81.285,370700001.0
2009-12-11 10:22:00,81.285,81.295,81.275,81.285,535700000.0
2009-12-11 10:23:00,81.285,81.295,81.28,81.29,196000001.0
2009-12-11 10:24:00,81.295,81.295,81.275,81.29,134100000.0
2009-12-11 10:25:00,81.29,81.325,81.285,81.325,334300000.0
2009-12-11 10:26:00,81.325,81.365,81.325,81.36,171700000.0
2009-12-11 10:27:00,81.36,81.38,81.36,81.37,272800000.0
2009-12-11 10:28:00,81.365,81.4,81.36,81.4,385000000.0
2009-12-11 10:29:00,81.4,81.415,81.385,81.41,405900000.0
2009-12-11 10:30:00,81.41,81.425,81.395,81.41,184700000.0
2009-12-11 10:31:00,81.405,81.41,81.38,81.385,293099999.0
2009-12-11 10:32:00,81.385,81.39,81.36,81.365,289600000.0
2009-12-11 10:33:00,81.365,81.41,81.355,81.405,465700001.0
2009-12-11 10:34:00,81.405,81.415,81.39,81.415,155300000.0
2009-12-11 10:35:00,81.415,81.415,81.37,81.38,322800000.0
2009-12-11 10:36:00,81.375,81.395,81.375,81.395,259800000.0
2009-12-11 10:37:00,81.4,81.43,81.4,81.43,116600000.0
2009-12-11 10:38:00,81.43,81.43,81.39,81.4,375000000.0
2009-12-11 10:39:00,81.405,81.405,81.375,81.39,287400000.0
2009-12-11 10:40:00,81.39,81.42,81.39,81.39,258700000.0
2009-12-11 10:41:00,81.39,81.395,81.37,81.375,309900000.0
2009-12-11 10:42:00,81.375,81.38,81.36,81.375,293499999.0
2009-12-11 10:43:00,81.375,81.405,81.375,81.395,279900000.0
2009-12-11 10:44:00,81.4,81.41,81.385,81.41,248799999.0
2009-12-11 10:45:00,81.41,81.41,81.385,81.395,213900000.0
2009-12-11 10:46:00,81.395,81.45,81.39,81.45,158500000.0
2009-12-11 10:47:00,81.445,81.45,81.43,81.445,277100000.0
2009-12-11 10:48:00,81.45,81.455,81.425,81.425,334800000.0
2009-12-11 10:49:00,81.425,81.45,81.425,81.43,331200000.0
2009-12-11 10:50:00,81.43,81.46,81.43,81.44,393200000.0
2009-12-11 10:51:00,81.44,81.45,81.415,81.415,434399999.0
2009-12-11 10:52:00,81.415,81.425,81.395,81.4,206000000.0
2009-12-11 10:53:00,81.405,81.42,81.4,81.42,186800000.0
2009-12-11 10:54:00,81.42,81.42,81.375,81.385,324499999.0
2009-12-11 10:55:00,81.385,81.41,81.375,81.385,489900001.0
2009-12-11 10:56:00,81.385,81.4,81.37,81.37,557199998.0
2009-12-11 10:57:00,81.37,81.375,81.355,81.375,209000001.0
2009-12-11 10:58:00,81.375,81.385,81.365,81.38,439699999.0
2009-12-11 10:59:00,81.385,81.385,81.36,81.365,321300000.0
2009-12-11 11:00:00,81.36,81.395,81.355,81.395,593999997.0
2009-12-11 11:01:00,81.39,81.415,81.37,81.405,635999999.0
2009-12-11 11:02:00,81.405,81.44,81.405,81.425,356100000.0
2009-12-11 11:03:00,81.43,81.435,81.395,81.4,266700000.0
2009-12-11 11:04:00,81.4,81.455,81.4,81.435,306100000.0
2009-12-11 11:05:00,81.435,81.44,81.41,81.42,262700000.0
2009-12-11 11:06:00,81.42,81.42,81.39,81.395,397400000.0
2009-12-11 11:07:00,81.39,81.395,81.345,81.35,454100000.0
2009-12-11 11:08:00,81.355,81.4,81.355,81.385,397800001.0
2009-12-11 11:09:00,81.385,81.385,81.375,81.38,305300000.0
2009-12-11 11:10:00,81.38,81.39,81.375,81.385,186400000.0
2009-12-11 11:11:00,81.385,81.395,81.385,81.395,72000000.0
2009-12-11 11:12:00,81.385,81.415,81.385,81.415,245700000.0
2009-12-11 11:13:00,81.415,81.415,81.395,81.395,246600000.0
2009-12-11 11:14:00,81.395,81.405,81.395,81.405,169600000.0
2009-12-11 11:15:00,81.405,81.435,81.405,81.405,129700000.0
2009-12-11 11:16:00,81.415,81.445,81.415,81.445,263300000.0
2009-12-11 11:17:00,81.455,81.455,81.405,81.43,447000000.0
2009-12-11 11:18:00,81.435,81.445,81.43,81.435,386400002.0
2009-12-11 11:19:00,81.445,81.445,81.425,81.44,357099998.0
2009-12-11 11:20:00,81.435,81.475,81.435,81.475,293100000.0
2009-12-11 11:21:00,81.48,81.5,81.475,81.485,239600000.0
2009-12-11 11:22:00,81.485,81.49,81.475,81.49,163400000.0
2009-12-11 11:23:00,81.49,81.505,81.475,81.475,278100000.0
2009-12-11 11:24:00,81.47,81.48,81.46,81.465,223300000.0
2009-12-11 11:25:00,81.465,81.49,81.465,81.485,351500000.0
2009-12-11 11:26:00,81.485,81.52,81.48,81.51,317600000.0
2009-12-11 11:27:00,81.505,81.515,81.495,81.5,341500000.0
2009-12-11 11:28:00,81.5,81.5,81.485,81.49,443000000.0
2009-12-11 11:29:00,81.485,81.495,81.455,81.46,307700000.0
2009-12-11 11:30:00,81.46,81.475,81.455,81.455,165700000.0
2009-12-11 11:31:00,81.455,81.47,81.455,81.465,211700000.0
2009-12-11 11:32:00,81.465,81.47,81.455,81.465,217200000.0
2009-12-11 11:33:00,81.46,81.465,81.445,81.465,296700000.0
2009-12-11 11:34:00,81.46,81.475,81.46,81.465,256400000.0
2009-12-11 11:35:00,81.465,81.475,81.42,81.42,545300001.0
2009-12-11 11:36:00,81.42,81.445,81.415,81.445,278999999.0
2009-12-11 11:37:00,81.445,81.45,81.435,81.435,281200000.0
2009-12-11 11:38:00,81.435,81.435,81.41,81.425,493199999.0
2009-12-11 11:39:00,81.425,81.425,81.395,81.405,455600001.0
2009-12-11 11:40:00,81.4,81.41,81.375,81.4,484500000.0
2009-12-11 11:41:00,81.405,81.415,81.365,81.37,1002099999.0
2009-12-11 11:42:00,81.375,81.375,81.345,81.345,506499999.0
2009-12-11 11:43:00,81.35,81.35,81.33,81.34,471700000.0
2009-12-11 11:44:00,81.34,81.365,81.33,81.35,438900000.0
2009-12-11 11:45:00,81.35,81.375,81.35,81.375,260400000.0
2009-12-11 11:46:00,81.375,81.39,81.37,81.375,263800000.0
2009-12-11 11:47:00,81.375,81.38,81.345,81.355,176800000.0
2009-12-11 11:48:00,81.355,81.38,81.35,81.38,141100000.0
2009-12-11 11:49:00,81.38,81.435,81.38,81.43,347800000.0
2009-12-11 11:50:00,81.43,81.43,81.41,81.415,175300000.0
2009-12-11 11:51:00,81.415,81.485,81.41,81.47,272000000.0
2009-12-11 11:52:00,81.465,81.48,81.455,81.465,236400000.0
2009-12-11 11:53:00,81.465,81.47,81.445,81.445,373100001.0
2009-12-11 11:54:00,81.445,81.46,81.43,81.44,235800000.0
2009-12-11 11:55:00,81.435,81.445,81.43,81.44,139800000.0
2009-12-11 11:56:00,81.44,81.44,81.425,81.425,165800000.0
2009-12-11 11:57:00,81.425,81.425,81.42,81.42,76000000.0
2009-12-11 11:58:00,81.42,81.425,81.415,81.425,145900000.0
2009-12-11 11:59:00,81.425,81.425,81.41,81.41,204100000.0
2009-12-11 12:00:00,81.415,81.43,81.415,81.425,255000000.0
2009-12-11 12:01:00,81.425,81.425,81.41,81.415,215300000.0
2009-12-11 12:02:00,81.415,81.43,81.415,81.425,88100000.0
2009-12-11 12:03:00,81.425,81.43,81.415,81.425,94100000.0
2009-12-11 12:04:00,81.425,81.435,81.415,81.425,203499999.0
2009-12-11 12:05:00,81.425,81.455,81.425,81.45,198000000.0
2009-12-11 12:06:00,81.45,81.455,81.445,81.455,142500000.0
2009-12-11 12:07:00,81.455,81.485,81.45,81.485,495500000.0
2009-12-11 12:08:00,81.485,81.485,81.475,81.475,149500000.0
2009-12-11 12:09:00,81.475,81.485,81.465,81.465,542300001.0
2009-12-11 12:10:00,81.465,81.465,81.425,81.435,497300000.0
2009-12-11 12:11:00,81.435,81.44,81.425,81.44,44200000.0
2009-12-11 12:12:00,81.435,81.44,81.435,81.435,90700000.0
2009-12-11 12:13:00,81.435,81.445,81.435,81.435,129800001.0
2009-12-11 12:14:00,81.44,81.445,81.435,81.435,143200000.0
2009-12-11 12:15:00,81.435,81.45,81.435,81.445,430300001.0
2009-12-11 12:16:00,81.445,81.455,81.445,81.455,176000000.0
2009-12-11 12:17:00,81.455,81.465,81.455,81.465,110400000.0
2009-12-11 12:18:00,81.46,81.465,81.45,81.465,184000000.0
2009-12-11 12:19:00,81.465,81.47,81.44,81.44,177600000.0
2009-12-11 12:20:00,81.44,81.45,81.44,81.45,163400001.0
2009-12-11 12:21:00,81.455,81.5,81.455,81.495,230700000.0
2009-12-11 12:22:00,81.49,81.5,81.48,81.495,183200000.0
2009-12-11 12:23:00,81.495,81.5,81.495,81.495,308400000.0
2009-12-11 12:24:00,81.495,81.5,81.48,81.48,141700000.0
2009-12-11 12:25:00,81.48,81.5,81.48,81.5,30600000.0
2009-12-11 12:26:00,81.505,81.515,81.505,81.505,89900000.0
2009-12-11 12:27:00,81.505,81.51,81.495,81.505,186300000.0
2009-12-11 12:28:00,81.505,81.51,81.495,81.505,179500000.0
2009-12-11 12:29:00,81.505,81.515,81.5,81.505,548599999.0
2009-12-11 12:30:00,81.505,81.53,81.505,81.52,210800000.0
2009-12-11 12:31:00,81.52,81.555,81.52,81.545,335700000.0
2009-12-11 12:32:00,81.545,81.565,81.54,81.555,548000000.0
2009-12-11 12:33:00,81.565,81.565,81.555,81.565,455199999.0
2009-12-11 12:34:00,81.565,81.565,81.555,81.555,266700000.0
2009-12-11 12:35:00,81.555,81.56,81.545,81.56,208900000.0
2009-12-11 12:36:00,81.56,81.56,81.545,81.555,230800001.0
2009-12-11 12:37:00,81.555,81.555,81.54,81.55,175800000.0
2009-12-11 12:38:00,81.55,81.55,81.53,81.53,313800000.0
2009-12-11 12:39:00,81.535,81.535,81.53,81.535,23300000.0
2009-12-11 12:40:00,81.535,81.54,81.53,81.535,219199999.0
2009-12-11 12:41:00,81.535,81.535,81.515,81.52,186600000.0
2009-12-11 12:42:00,81.52,81.525,81.51,81.51,226600000.0
2009-12-11 12:43:00,81.505,81.515,81.495,81.5,351400000.0
2009-12-11 12:44:00,81.5,81.505,81.465,81.475,512300000.0
2009-12-11 12:45:00,81.475,81.475,81.465,81.475,90800000.0
2009-12-11 12:46:00,81.475,81.495,81.475,81.48,642299999.0
2009-12-11 12:47:00,81.48,81.485,81.47,81.48,248300000.0
2009-12-11 12:48:00,81.48,81.49,81.48,81.485,276200000.0
2009-12-11 12:49:00,81.485,81.485,81.475,81.485,157100000.0
2009-12-11 12:50:00,81.485,81.485,81.465,81.465,247800002.0
2009-12-11 12:51:00,81.465,81.51,81.465,81.495,359900002.0
2009-12-11 12:52:00,81.495,81.495,81.465,81.465,186500000.0
2009-12-11 12:53:00,81.465,81.475,81.445,81.445,680000003.0
2009-12-11 12:54:00,81.445,81.465,81.425,81.425,381800001.0
2009-12-11 12:55:00,81.425,81.44,81.415,81.415,314099999.0
2009-12-11 12:56:00,81.415,81.425,81.405,81.415,220500001.0
2009-12-11 12:57:00,81.415,81.42,81.415,81.42,203200000.0
2009-12-11 12:58:00,81.42,81.43,81.405,81.425,301500000.0
2009-12-11 12:59:00,81.43,81.445,81.42,81.435,394100000.0
2009-12-11 13:00:00,81.435,81.435,81.425,81.435,657600001.0
2009-12-11 13:01:00,81.435,81.45,81.43,81.45,128800000.0
2009-12-11 13:02:00,81.45,81.45,81.42,81.435,315000001.0
2009-12-11 13:03:00,81.435,81.45,81.435,81.435,238400000.0
2009-12-11 13:04:00,81.435,81.45,81.435,81.445,363900000.0
2009-12-11 13:05:00,81.445,81.445,81.425,81.425,331099999.0
2009-12-11 13:06:00,81.425,81.445,81.425,81.44,251700000.0
2009-12-11 13:07:00,81.445,81.455,81.44,81.455,145100000.0
2009-12-11 13:08:00,81.455,81.455,81.44,81.445,316800000.0
2009-12-11 13:09:00,81.445,81.455,81.44,81.455,229000000.0
2009-12-11 13:10:00,81.45,81.465,81.445,81.455,150900000.0
2009-12-11 13:11:00,81.45,81.47,81.425,81.46,639000000.0
2009-12-11 13:12:00,81.465,81.475,81.455,81.455,409800002.0
2009-12-11 13:13:00,81.445,81.455,81.435,81.445,325300002.0
2009-12-11 13:14:00,81.445,81.47,81.43,81.44,324600000.0
2009-12-11 13:15:00,81.445,81.47,81.445,81.465,413200000.0
2009-12-11 13:16:00,81.465,81.495,81.465,81.485,530400001.0
2009-12-11 13:17:00,81.485,81.49,81.48,81.485,331600000.0
2009-12-11 13:18:00,81.485,81.485,81.455,81.47,279500000.0
2009-12-11 13:19:00,81.47,81.48,81.46,81.48,158500000.0
2009-12-11 13:20:00,81.48,81.485,81.47,81.485,350500001.0
2009-12-11 13:21:00,81.485,81.505,81.485,81.505,253000000.0
2009-12-11 13:22:00,81.505,81.52,81.495,81.505,195800000.0
2009-12-11 13:23:00,81.505,81.515,81.495,81.5,140900000.0
2009-12-11 13:24:00,81.505,81.505,81.49,81.49,104000000.0
2009-12-11 13:25:00,81.49,81.495,81.49,81.49,134300000.0
2009-12-11 13:26:00,81.49,81.5,81.48,81.495,72800000.0
2009-12-11 13:27:00,81.495,81.51,81.495,81.5,99500000.0
2009-12-11 13:28:00,81.5,81.5,81.485,81.485,52800000.0
2009-12-11 13:29:00,81.485,81.485,81.48,81.485,116100000.0
2009-12-11 13:30:00,81.485,81.495,81.47,81.47,132300000.0
2009-12-11 13:31:00,81.47,81.48,81.46,81.47,118400000.0
2009-12-11 13:32:00,81.47,81.48,81.445,81.45,396000001.0
2009-12-11 13:33:00,81.45,81.45,81.425,81.445,96000000.0
2009-12-11 13:34:00,81.445,81.45,81.415,81.425,350200002.0
2009-12-11 13:35:00,81.425,81.44,81.415,81.425,351000000.0
2009-12-11 13:36:00,81.425,81.46,81.425,81.455,233100000.0
2009-12-11 13:37:00,81.455,81.465,81.455,81.465,144600000.0
2009-12-11 13:38:00,81.465,81.465,81.445,81.455,228300000.0
2009-12-11 13:39:00,81.455,81.46,81.45,81.45,227800000.0
2009-12-11 13:40:00,81.445,81.455,81.435,81.445,394000000.0
2009-12-11 13:41:00,81.445,81.45,81.43,81.435,288300002.0
2009-12-11 13:42:00,81.435,81.445,81.435,81.445,184800002.0
2009-12-11 13:43:00,81.45,81.455,81.45,81.455,99600000.0
2009-12-11 13:44:00,81.45,81.455,81.44,81.455,122000000.0
2009-12-11 13:45:00,81.45,81.45,81.44,81.445,101699999.0
2009-12-11 13:46:00,81.445,81.455,81.445,81.455,83200000.0
2009-12-11 13:47:00,81.455,81.46,81.455,81.455,61700000.0
2009-12-11 13:48:00,81.455,81.465,81.435,81.445,350500002.0
2009-12-11 13:49:00,81.445,81.47,81.445,81.465,297799999.0
2009-12-11 13:50:00,81.465,81.505,81.465,81.5,385599999.0
2009-12-11 13:51:00,81.5,81.515,81.5,81.5,247400000.0
2009-12-11 13:52:00,81.505,81.53,81.5,81.52,400299998.0
2009-12-11 13:53:00,81.52,81.525,81.51,81.515,394700000.0
2009-12-11 13:54:00,81.515,81.545,81.515,81.54,317000000.0
2009-12-11 13:55:00,81.545,81.555,81.545,81.545,180200000.0
2009-12-11 13:56:00,81.545,81.55,81.535,81.54,210600001.0
2009-12-11 13:57:00,81.54,81.545,81.53,81.535,160900000.0
2009-12-11 13:58:00,81.535,81.535,81.5,81.505,233799999.0
2009-12-11 13:59:00,81.5,81.51,81.47,81.47,171400000.0
2009-12-11 14:00:00,81.47,81.5,81.47,81.48,233000000.0
2009-12-11 14:01:00,81.48,81.515,81.48,81.51,68500000.0
2009-12-11 14:02:00,81.52,81.525,81.51,81.515,68400000.0
2009-12-11 14:03:00,81.515,81.52,81.5,81.505,65300000.0
2009-12-11 14:04:00,81.505,81.53,81.505,81.515,248399999.0
2009-12-11 14:05:00,81.515,81.535,81.505,81.515,208300000.0
2009-12-11 14:06:00,81.515,81.525,81.515,81.52,94200000.0
2009-12-11 14:07:00,81.52,81.52,81.505,81.51,72000000.0
2009-12-11 14:08:00,81.505,81.51,81.47,81.48,548900000.0
2009-12-11 14:09:00,81.48,81.49,81.46,81.485,156200000.0
2009-12-11 14:10:00,81.485,81.515,81.485,81.515,252999999.0
2009-12-11 14:11:00,81.52,81.53,81.52,81.525,184400000.0
2009-12-11 14:12:00,81.535,81.545,81.52,81.535,125800000.0
2009-12-11 14:13:00,81.535,81.545,81.525,81.535,479500001.0
2009-12-11 14:14:00,81.535,81.55,81.53,81.53,169700000.0
2009-12-11 14:15:00,81.53,81.53,81.525,81.525,82900000.0
2009-12-11 14:16:00,81.53,81.535,81.515,81.525,137100000.0
2009-12-11 14:17:00,81.525,81.525,81.51,81.51,186200000.0
2009-12-11 14:18:00,81.515,81.535,81.51,81.525,155200000.0
2009-12-11 14:19:00,81.525,81.57,81.52,81.57,300899998.0
2009-12-11 14:20:00,81.57,81.575,81.57,81.57,94600000.0
2009-12-11 14:21:00,81.575,81.595,81.575,81.595,137100000.0
2009-12-11 14:22:00,81.595,81.615,81.585,81.605,202400000.0
2009-12-11 14:23:00,81.605,81.64,81.605,81.63,193700000.0
2009-12-11 14:24:00,81.63,81.645,81.63,81.64,180200000.0
2009-12-11 14:25:00,81.64,81.65,81.625,81.625,225600000.0
2009-12-11 14:26:00,81.625,81.63,81.605,81.605,140400000.0
2009-12-11 14:27:00,81.605,81.605,81.6,81.6,25000000.0
2009-12-11 14:28:00,81.6,81.61,81.59,81.61,109400000.0
2009-12-11 14:29:00,81.605,81.635,81.605,81.635,279599998.0
2009-12-11 14:30:00,81.635,81.65,81.635,81.645,285299999.0
2009-12-11 14:31:00,81.645,81.645,81.635,81.64,244799999.0
2009-12-11 14:32:00,81.64,81.645,81.625,81.635,114900000.0
2009-12-11 14:33:00,81.635,81.635,81.62,81.62,296799999.0
2009-12-11 14:34:00,81.62,81.625,81.605,81.605,177100000.0
2009-12-11 14:35:00,81.61,81.615,81.6,81.61,95700001.0
2009-12-11 14:36:00,81.605,81.635,81.605,81.63,170500000.0
2009-12-11 14:37:00,81.63,81.635,81.605,81.605,320900003.0
2009-12-11 14:38:00,81.605,81.61,81.59,81.59,285600000.0
2009-12-11 14:39:00,81.59,81.595,81.585,81.585,130000000.0
2009-12-11 14:40:00,81.585,81.61,81.585,81.595,291899997.0
2009-12-11 14:41:00,81.595,81.6,81.59,81.595,266299999.0
2009-12-11 14:42:00,81.595,81.595,81.59,81.595,109500000.0
2009-12-11 14:43:00,81.595,81.595,81.585,81.585,129100000.0
2009-12-11 14:44:00,81.575,81.575,81.565,81.565,226300001.0
2009-12-11 14:45:00,81.57,81.585,81.565,81.575,198800000.0
2009-12-11 14:46:00,81.575,81.58,81.575,81.575,151200000.0
2009-12-11 14:47:00,81.575,81.575,81.55,81.565,233400000.0
2009-12-11 14:48:00,81.57,81.58,81.565,81.575,206600000.0
2009-12-11 14:49:00,81.575,81.58,81.56,81.56,215800000.0
2009-12-11 14:50:00,81.565,81.57,81.555,81.57,193899999.0
2009-12-11 14:51:00,81.57,81.58,81.565,81.565,73600000.0
2009-12-11 14:52:00,81.565,81.585,81.56,81.575,65200000.0
2009-12-11 14:53:00,81.58,81.58,81.565,81.565,229700001.0
2009-12-11 14:54:00,81.565,81.57,81.55,81.56,273000000.0
2009-12-11 14:55:00,81.56,81.58,81.555,81.58,211000000.0
2009-12-11 14:56:00,81.58,81.595,81.58,81.59,105900000.0
2009-12-11 14:57:00,81.59,81.595,81.575,81.58,90400000.0
2009-12-11 14:58:00,81.58,81.59,81.58,81.585,31400000.0
2009-12-11 14:59:00,81.585,81.6,81.575,81.595,111400000.0
2009-12-11 15:00:00,81.59,81.605,81.59,81.605,99200000.0
2009-12-11 15:01:00,81.605,81.605,81.585,81.595,93700001.0
2009-12-11 15:02:00,81.595,81.595,81.565,81.565,51800000.0
2009-12-11 15:03:00,81.565,81.57,81.555,81.56,46400000.0
2009-12-11 15:04:00,81.56,81.59,81.555,81.585,305200000.0
2009-12-11 15:05:00,81.585,81.585,81.57,81.575,379200000.0
2009-12-11 15:06:00,81.57,81.585,81.555,81.56,337300000.0
2009-12-11 15:07:00,81.565,81.575,81.54,81.565,151000000.0
2009-12-11 15:08:00,81.565,81.565,81.545,81.55,182700000.0
2009-12-11 15:09:00,81.545,81.545,81.525,81.53,296400000.0
2009-12-11 15:10:00,81.535,81.535,81.515,81.525,257299999.0
2009-12-11 15:11:00,81.515,81.535,81.515,81.525,236000000.0
2009-12-11 15:12:00,81.52,81.54,81.52,81.535,97000000.0
2009-12-11 15:13:00,81.535,81.58,81.52,81.58,536500000.0
2009-12-11 15:14:00,81.58,81.58,81.545,81.56,415599999.0
2009-12-11 15:15:00,81.555,81.57,81.535,81.57,232100000.0
2009-12-11 15:16:00,81.57,81.605,81.565,81.6,153600000.0
2009-12-11 15:17:00,81.6,81.61,81.595,81.61,205800000.0
2009-12-11 15:18:00,81.61,81.63,81.605,81.605,245600000.0
2009-12-11 15:19:00,81.605,81.645,81.6,81.64,342800000.0
2009-12-11 15:20:00,81.635,81.645,81.61,81.645,392399998.0
2009-12-11 15:21:00,81.645,81.675,81.645,81.655,306700000.0
2009-12-11 15:22:00,81.66,81.665,81.645,81.65,222800001.0
2009-12-11 15:23:00,81.65,81.66,81.615,81.625,214900000.0
2009-12-11 15:24:00,81.625,81.64,81.595,81.62,357499999.0
2009-12-11 15:25:00,81.62,81.625,81.595,81.625,333000000.0
2009-12-11 15:26:00,81.625,81.64,81.62,81.635,151200000.0
2009-12-11 15:27:00,81.635,81.635,81.62,81.625,158600000.0
2009-12-11 15:28:00,81.625,81.64,81.595,81.595,146400000.0
2009-12-11 15:29:00,81.605,81.64,81.59,81.595,418400000.0
2009-12-11 15:30:00,81.68,81.945,81.68,81.94,549700000.0
2009-12-11 15:31:00,81.93,81.95,81.845,81.88,1054100000.0
2009-12-11 15:32:00,81.88,81.945,81.86,81.945,922999999.0
2009-12-11 15:33:00,81.945,81.945,81.885,81.885,1074300002.0
2009-12-11 15:34:00,81.885,81.925,81.765,81.775,908399999.0
2009-12-11 15:35:00,81.775,81.82,81.735,81.775,1116899999.0
2009-12-11 15:36:00,81.785,81.785,81.715,81.76,782799999.0
2009-12-11 15:37:00,81.76,81.77,81.72,81.75,675900000.0
2009-12-11 15:38:00,81.75,81.795,81.735,81.745,594199998.0
2009-12-11 15:39:00,81.75,81.805,81.73,81.79,609000000.0
2009-12-11 15:40:00,81.795,81.825,81.77,81.795,430800000.0
2009-12-11 15:41:00,81.8,81.84,81.8,81.825,669599997.0
2009-12-11 15:42:00,81.82,81.845,81.82,81.825,471100000.0
2009-12-11 15:43:00,81.825,81.85,81.815,81.83,613699999.0
2009-12-11 15:44:00,81.83,81.83,81.77,81.785,903500002.0
2009-12-11 15:45:00,81.785,81.825,81.78,81.815,436099998.0
2009-12-11 15:46:00,81.815,81.815,81.795,81.8,391199999.0
2009-12-11 15:47:00,81.8,81.815,81.79,81.815,370300000.0
2009-12-11 15:48:00,81.825,81.85,81.815,81.825,392799999.0
2009-12-11 15:49:00,81.83,81.835,81.805,81.82,492499999.0
2009-12-11 15:50:00,81.825,81.85,81.825,81.84,255200001.0
2009-12-11 15:51:00,81.845,81.845,81.81,81.84,159900000.0
2009-12-11 15:52:00,81.84,81.865,81.84,81.85,207400000.0
2009-12-11 15:53:00,81.85,81.85,81.805,81.82,313599999.0
2009-12-11 15:54:00,81.82,81.82,81.775,81.79,428000000.0
2009-12-11 15:55:00,81.79,81.805,81.765,81.8,379600000.0
2009-12-11 15:56:00,81.8,81.805,81.75,81.755,542500000.0
2009-12-11 15:57:00,81.75,81.795,81.715,81.74,831200000.0
2009-12-11 15:58:00,81.74,81.895,81.725,81.875,523500000.0
2009-12-11 15:59:00,81.87,81.88,81.835,81.835,538100001.0
2009-12-11 16:00:00,81.835,81.835,81.77,81.825,439000000.0
2009-12-11 16:01:00,81.82,81.84,81.81,81.815,469400001.0
2009-12-11 16:02:00,81.815,81.82,81.765,81.765,511700000.0
2009-12-11 16:03:00,81.775,81.78,81.745,81.745,637299997.0
2009-12-11 16:04:00,81.735,81.745,81.68,81.71,710400000.0
2009-12-11 16:05:00,81.7,81.75,81.7,81.735,714600000.0
2009-12-11 16:06:00,81.735,81.805,81.735,81.785,514399999.0
2009-12-11 16:07:00,81.785,81.835,81.785,81.795,924800001.0
2009-12-11 16:08:00,81.795,81.815,81.755,81.785,516099999.0
2009-12-11 16:09:00,81.785,81.815,81.745,81.755,475399999.0
2009-12-11 16:10:00,81.755,81.795,81.745,81.745,661799999.0
2009-12-11 16:11:00,81.745,81.79,81.745,81.775,540200000.0
2009-12-11 16:12:00,81.775,81.79,81.725,81.735,557199998.0
2009-12-11 16:13:00,81.73,81.785,81.725,81.775,466800001.0
2009-12-11 16:14:00,81.775,81.8,81.765,81.77,556999996.0
2009-12-11 16:15:00,81.775,81.805,81.775,81.8,544299998.0
2009-12-11 16:16:00,81.805,81.805,81.79,81.8,777499999.0
2009-12-11 16:17:00,81.8,81.805,81.75,81.765,559299998.0
2009-12-11 16:18:00,81.765,81.805,81.755,81.795,507300000.0
2009-12-11 16:19:00,81.795,81.795,81.755,81.78,330600000.0
2009-12-11 16:20:00,81.785,81.815,81.775,81.815,584299998.0
2009-12-11 16:21:00,81.815,81.815,81.78,81.785,480800000.0
2009-12-11 16:22:00,81.79,81.795,81.75,81.75,487400000.0
2009-12-11 16:23:00,81.755,81.765,81.74,81.76,489500000.0
2009-12-11 16:24:00,81.76,81.79,81.76,81.78,392800000.0
2009-12-11 16:25:00,81.79,81.79,81.765,81.775,566999998.0
2009-12-11 16:26:00,81.77,81.81,81.765,81.78,576199999.0
2009-12-11 16:27:00,81.785,81.8,81.78,81.79,501300000.0
2009-12-11 16:28:00,81.79,81.8,81.74,81.755,625199999.0
2009-12-11 16:29:00,81.755,81.765,81.725,81.735,669599999.0
2009-12-11 16:30:00,81.73,81.79,81.725,81.775,650100000.0
2009-12-11 16:31:00,81.78,81.795,81.745,81.75,1011699997.0
2009-12-11 16:32:00,81.75,81.77,81.725,81.73,841299998.0
2009-12-11 16:33:00,81.73,81.735,81.695,81.715,730000000.0
2009-12-11 16:34:00,81.71,81.795,81.705,81.765,900100000.0
2009-12-11 16:35:00,81.765,81.78,81.75,81.765,836499995.0
2009-12-11 16:36:00,81.765,81.77,81.705,81.765,613000000.0
2009-12-11 16:37:00,81.76,81.795,81.76,81.775,582700000.0
2009-12-11 16:38:00,81.78,81.78,81.745,81.765,692799994.0
2009-12-11 16:39:00,81.77,81.785,81.745,81.775,595200000.0
2009-12-11 16:40:00,81.77,81.795,81.75,81.76,759999998.0
2009-12-11 16:41:00,81.76,81.795,81.755,81.795,392900000.0
2009-12-11 16:42:00,81.79,81.81,81.78,81.785,310800000.0
2009-12-11 16:43:00,81.785,81.82,81.785,81.805,471199999.0
2009-12-11 16:44:00,81.805,81.805,81.765,81.775,752000000.0
2009-12-11 16:45:00,81.775,81.79,81.745,81.765,606800000.0
2009-12-11 16:46:00,81.765,81.77,81.75,81.75,533799999.0
2009-12-11 16:47:00,81.75,81.75,81.715,81.715,640200000.0
2009-12-11 16:48:00,81.715,81.735,81.685,81.695,680800000.0
2009-12-11 16:49:00,81.695,81.705,81.64,81.66,725499997.0
2009-12-11 16:50:00,81.655,81.725,81.65,81.705,562200000.0
2009-12-11 16:51:00,81.705,81.72,81.67,81.68,681599999.0
2009-12-11 16:52:00,81.68,81.71,81.675,81.71,737000000.0
2009-12-11 16:53:00,81.705,81.745,81.7,81.735,463600000.0
2009-12-11 16:54:00,81.735,81.765,81.71,81.765,488800000.0
2009-12-11 16:55:00,81.77,81.815,81.735,81.795,437800000.0
2009-12-11 16:56:00,81.795,81.83,81.775,81.825,803800000.0
2009-12-11 16:57:00,81.825,81.865,81.79,81.795,775399999.0
2009-12-11 16:58:00,81.795,81.84,81.785,81.785,794999999.0
2009-12-11 16:59:00,81.785,81.825,81.77,81.81,819000000.0
2009-12-11 17:00:00,81.81,81.82,81.77,81.82,669200000.0
2009-12-11 17:01:00,81.815,81.815,81.775,81.815,502199999.0
2009-12-11 17:02:00,81.805,81.815,81.765,81.815,825600001.0
2009-12-11 17:03:00,81.815,81.84,81.795,81.805,878399999.0
2009-12-11 17:04:00,81.81,81.81,81.76,81.78,678000001.0
2009-12-11 17:05:00,81.775,81.795,81.705,81.715,872700001.0
2009-12-11 17:06:00,81.715,81.815,81.705,81.815,819399999.0
2009-12-11 17:07:00,81.815,81.83,81.74,81.75,999999999.0
2009-12-11 17:08:00,81.75,81.81,81.745,81.765,801499998.0
2009-12-11 17:09:00,81.765,81.8,81.755,81.795,627300000.0
2009-12-11 17:10:00,81.795,81.82,81.75,81.77,792199997.0
2009-12-11 17:11:00,81.77,81.81,81.755,81.795,715599999.0
2009-12-11 17:12:00,81.795,81.825,81.795,81.805,493500000.0
2009-12-11 17:13:00,81.81,81.82,81.78,81.785,602000000.0
2009-12-11 17:14:00,81.785,81.86,81.775,81.86,669200000.0
2009-12-11 17:15:00,81.86,81.87,81.8,81.805,810199999.0
2009-12-11 17:16:00,81.805,81.825,81.79,81.8,844599999.0
2009-12-11 17:17:00,81.805,81.815,81.775,81.795,881300003.0
2009-12-11 17:18:00,81.8,81.885,81.785,81.87,848399996.0
2009-12-11 17:19:00,81.865,81.885,81.845,81.87,547700000.0
2009-12-11 17:20:00,81.87,81.89,81.835,81.84,572499999.0
2009-12-11 17:21:00,81.835,81.875,81.835,81.87,902599998.0
2009-12-11 17:22:00,81.865,81.87,81.82,81.835,860499999.0
2009-12-11 17:23:00,81.835,81.86,81.83,81.845,558399999.0
2009-12-11 17:24:00,81.84,81.87,81.835,81.85,641200000.0
2009-12-11 17:25:00,81.855,81.875,81.845,81.855,762899997.0
2009-12-11 17:26:00,81.855,81.875,81.845,81.865,370499999.0
2009-12-11 17:27:00,81.865,81.87,81.845,81.86,717600000.0
2009-12-11 17:28:00,81.865,81.87,81.835,81.855,868199996.0
2009-12-11 17:29:00,81.86,81.89,81.85,81.86,652700000.0
2009-12-11 17:30:00,81.865,81.88,81.845,81.85,677199999.0
2009-12-11 17:31:00,81.845,81.89,81.84,81.88,330200000.0
2009-12-11 17:32:00,81.88,81.915,81.88,81.915,410099999.0
2009-12-11 17:33:00,81.925,81.925,81.9,81.91,287000000.0
2009-12-11 17:34:00,81.91,81.955,81.91,81.925,445900000.0
2009-12-11 17:35:00,81.92,81.935,81.875,81.88,435800000.0
2009-12-11 17:36:00,81.875,81.885,81.865,81.87,387200000.0
2009-12-11 17:37:00,81.87,81.895,81.865,81.885,511100000.0
2009-12-11 17:38:00,81.885,81.9,81.855,81.895,672000000.0
2009-12-11 17:39:00,81.895,81.9,81.875,81.885,501199999.0
2009-12-11 17:40:00,81.885,81.895,81.85,81.87,375100000.0
2009-12-11 17:41:00,81.875,81.88,81.845,81.855,685900001.0
2009-12-11 17:42:00,81.855,81.865,81.82,81.85,409600000.0
2009-12-11 17:43:00,81.845,81.85,81.785,81.8,407200001.0
2009-12-11 17:44:00,81.8,81.825,81.765,81.765,656800002.0
2009-12-11 17:45:00,81.765,81.77,81.735,81.74,701099999.0
2009-12-11 17:46:00,81.74,81.795,81.735,81.785,416200000.0
2009-12-11 17:47:00,81.785,81.805,81.77,81.78,400100000.0
2009-12-11 17:48:00,81.785,81.785,81.755,81.78,403200000.0
2009-12-11 17:49:00,81.78,81.785,81.71,81.715,345700000.0
2009-12-11 17:50:00,81.715,81.72,81.695,81.7,345400000.0
2009-12-11 17:51:00,81.705,81.715,81.695,81.715,242200000.0
2009-12-11 17:52:00,81.715,81.725,81.7,81.72,415300000.0
2009-12-11 17:53:00,81.72,81.735,81.71,81.73,346800000.0
2009-12-11 17:54:00,81.73,81.77,81.72,81.765,379800000.0
2009-12-11 17:55:00,81.765,81.8,81.755,81.795,329400000.0
2009-12-11 17:56:00,81.785,81.805,81.78,81.79,304200000.0
2009-12-11 17:57:00,81.795,81.82,81.785,81.785,299500000.0
2009-12-11 17:58:00,81.785,81.795,81.735,81.745,351000000.0
2009-12-11 17:59:00,81.745,81.745,81.62,81.635,449600000.0
2009-12-11 18:00:00,81.63,81.725,81.63,81.71,370100000.0
2009-12-11 18:01:00,81.71,81.72,81.695,81.7,252400000.0
2009-12-11 18:02:00,81.695,81.735,81.695,81.71,318000000.0
2009-12-11 18:03:00,81.71,81.71,81.69,81.69,206200000.0
2009-12-11 18:04:00,81.69,81.69,81.65,81.675,371100001.0
2009-12-11 18:05:00,81.675,81.68,81.645,81.67,340600000.0
2009-12-11 18:06:00,81.675,81.675,81.62,81.625,347700000.0
2009-12-11 18:07:00,81.625,81.635,81.605,81.615,260800000.0
2009-12-11 18:08:00,81.615,81.63,81.595,81.605,175800000.0
2009-12-11 18:09:00,81.61,81.64,81.59,81.635,294500000.0
2009-12-11 18:10:00,81.63,81.655,81.625,81.645,177000000.0
2009-12-11 18:11:00,81.655,81.655,81.625,81.635,226900000.0
2009-12-11 18:12:00,81.635,81.64,81.63,81.64,212400000.0
2009-12-11 18:13:00,81.64,81.64,81.615,81.635,256400000.0
2009-12-11 18:14:00,81.63,81.635,81.605,81.605,486700000.0
2009-12-11 18:15:00,81.605,81.62,81.595,81.605,367800000.0
2009-12-11 18:16:00,81.615,81.66,81.615,81.655,338900000.0
2009-12-11 18:17:00,81.655,81.685,81.655,81.68,320500000.0
2009-12-11 18:18:00,81.685,81.685,81.635,81.655,394799999.0
2009-12-11 18:19:00,81.65,81.655,81.555,81.565,565300001.0
2009-12-11 18:20:00,81.57,81.575,81.52,81.525,731700001.0
2009-12-11 18:21:00,81.525,81.535,81.475,81.485,564000000.0
2009-12-11 18:22:00,81.485,81.495,81.455,81.455,407800000.0
2009-12-11 18:23:00,81.455,81.465,81.4,81.42,477700000.0
2009-12-11 18:24:00,81.415,81.42,81.395,81.405,684100003.0
2009-12-11 18:25:00,81.4,81.425,81.35,81.36,790500001.0
2009-12-11 18:26:00,81.355,81.365,81.27,81.28,846099999.0
2009-12-11 18:27:00,81.285,81.35,81.275,81.345,670100001.0
2009-12-11 18:28:00,81.345,81.395,81.34,81.375,528900000.0
2009-12-11 18:29:00,81.37,81.375,81.335,81.365,358900000.0
2009-12-11 18:30:00,81.36,81.36,81.305,81.31,341600000.0
2009-12-11 18:31:00,81.31,81.315,81.24,81.245,566500000.0
2009-12-11 18:32:00,81.25,81.28,81.245,81.275,563799999.0
2009-12-11 18:33:00,81.275,81.295,81.26,81.285,402200000.0
2009-12-11 18:34:00,81.285,81.29,81.235,81.25,472400000.0
2009-12-11 18:35:00,81.25,81.32,81.25,81.295,574400000.0
2009-12-11 18:36:00,81.3,81.3,81.25,81.255,530499998.0
2009-12-11 18:37:00,81.255,81.265,81.14,81.15,717600000.0
2009-12-11 18:38:00,81.145,81.165,81.1,81.11,787700001.0
2009-12-11 18:39:00,81.105,81.205,81.105,81.205,498600000.0
2009-12-11 18:40:00,81.21,81.235,81.195,81.21,368800000.0
2009-12-11 18:41:00,81.21,81.25,81.21,81.235,951499998.0
2009-12-11 18:42:00,81.23,81.235,81.21,81.225,555499999.0
2009-12-11 18:43:00,81.23,81.245,81.21,81.24,505900000.0
2009-12-11 18:44:00,81.24,81.255,81.225,81.23,404100000.0
2009-12-11 18:45:00,81.225,81.245,81.215,81.215,300299999.0
2009-12-11 18:46:00,81.215,81.255,81.21,81.25,308000000.0
2009-12-11 18:47:00,81.25,81.25,81.225,81.225,268000000.0
2009-12-11 18:48:00,81.235,81.26,81.225,81.245,397900000.0
2009-12-11 18:49:00,81.25,81.29,81.245,81.285,255000000.0
2009-12-11 18:50:00,81.285,81.295,81.245,81.245,369300000.0
2009-12-11 18:51:00,81.245,81.285,81.245,81.265,314200000.0
2009-12-11 18:52:00,81.26,81.27,81.255,81.255,465600000.0
2009-12-11 18:53:00,81.255,81.275,81.245,81.265,243600000.0
2009-12-11 18:54:00,81.265,81.285,81.265,81.275,194800000.0
2009-12-11 18:55:00,81.275,81.305,81.265,81.285,222999999.0
2009-12-11 18:56:00,81.295,81.295,81.235,81.24,293600000.0
2009-12-11 18:57:00,81.24,81.25,81.22,81.235,407500000.0
2009-12-11 18:58:00,81.245,81.245,81.22,81.23,325700000.0
2009-12-11 18:59:00,81.235,81.29,81.235,81.285,280200001.0
2009-12-11 19:00:00,81.285,81.315,81.285,81.305,516600000.0
2009-12-11 19:01:00,81.305,81.365,81.305,81.365,492100000.0
2009-12-11 19:02:00,81.365,81.385,81.36,81.38,465300000.0
2009-12-11 19:03:00,81.39,81.39,81.365,81.37,488300000.0
2009-12-11 19:04:00,81.37,81.38,81.355,81.365,376700000.0
2009-12-11 19:05:00,81.365,81.39,81.36,81.38,291300000.0
2009-12-11 19:06:00,81.38,81.395,81.375,81.385,509800000.0
2009-12-11 19:07:00,81.38,81.435,81.38,81.425,617700000.0
2009-12-11 19:08:00,81.425,81.46,81.42,81.46,527300000.0
2009-12-11 19:09:00,81.455,81.455,81.435,81.44,344200003.0
2009-12-11 19:10:00,81.44,81.46,81.43,81.46,466600002.0
2009-12-11 19:11:00,81.46,81.46,81.425,81.435,441900000.0
2009-12-11 19:12:00,81.43,81.45,81.415,81.42,376400000.0
2009-12-11 19:13:00,81.425,81.425,81.395,81.395,264900000.0
2009-12-11 19:14:00,81.395,81.4,81.375,81.375,222400000.0
2009-12-11 19:15:00,81.375,81.38,81.345,81.35,306700000.0
2009-12-11 19:16:00,81.355,81.39,81.355,81.39,116800000.0
2009-12-11 19:17:00,81.39,81.39,81.365,81.39,97100000.0
2009-12-11 19:18:00,81.39,81.4,81.385,81.39,143600000.0
2009-12-11 19:19:00,81.39,81.39,81.37,81.385,286100000.0
2009-12-11 19:20:00,81.385,81.39,81.37,81.375,200900000.0
2009-12-11 19:21:00,81.375,81.405,81.375,81.405,243500000.0
2009-12-11 19:22:00,81.4,81.405,81.39,81.4,135300000.0
2009-12-11 19:23:00,81.4,81.4,81.38,81.39,129000000.0
2009-12-11 19:24:00,81.39,81.39,81.355,81.36,166600000.0
2009-12-11 19:25:00,81.36,81.38,81.36,81.36,64800000.0
2009-12-11 19:26:00,81.36,81.37,81.35,81.355,370800000.0
2009-12-11 19:27:00,81.355,81.36,81.32,81.35,355400000.0
2009-12-11 19:28:00,81.355,81.375,81.33,81.345,496400000.0
2009-12-11 19:29:00,81.345,81.395,81.345,81.385,461300001.0
2009-12-11 19:30:00,81.37,81.4,81.36,81.39,542699998.0
2009-12-11 19:31:00,81.38,81.405,81.375,81.405,500200001.0
2009-12-11 19:32:00,81.405,81.41,81.39,81.405,384200000.0
2009-12-11 19:33:00,81.405,81.46,81.4,81.415,257999999.0
2009-12-11 19:34:00,81.415,81.44,81.41,81.44,253000000.0
2009-12-11 19:35:00,81.445,81.51,81.44,81.49,192600001.0
2009-12-11 19:36:00,81.485,81.535,81.48,81.535,292200000.0
2009-12-11 19:37:00,81.535,81.535,81.515,81.515,228700001.0
2009-12-11 19:38:00,81.515,81.545,81.515,81.545,209500001.0
2009-12-11 19:39:00,81.54,81.54,81.5,81.515,559500000.0
2009-12-11 19:40:00,81.515,81.555,81.5,81.545,297900000.0
2009-12-11 19:41:00,81.545,81.56,81.54,81.55,263599999.0
2009-12-11 19:42:00,81.55,81.555,81.535,81.535,166000000.0
2009-12-11 19:43:00,81.535,81.535,81.515,81.515,301499999.0
2009-12-11 19:44:00,81.515,81.525,81.51,81.515,243800000.0
2009-12-11 19:45:00,81.515,81.525,81.49,81.49,296100000.0
2009-12-11 19:46:00,81.495,81.495,81.48,81.48,502900000.0
2009-12-11 19:47:00,81.48,81.49,81.46,81.475,664700000.0
2009-12-11 19:48:00,81.475,81.475,81.46,81.47,496499998.0
2009-12-11 19:49:00,81.47,81.49,81.47,81.485,305500000.0
2009-12-11 19:50:00,81.485,81.495,81.47,81.475,273600000.0
2009-12-11 19:51:00,81.475,81.48,81.46,81.47,226100000.0
2009-12-11 19:52:00,81.465,81.49,81.465,81.47,331900000.0
2009-12-11 19:53:00,81.46,81.475,81.46,81.475,273400000.0
2009-12-11 19:54:00,81.475,81.505,81.47,81.495,305800000.0
2009-12-11 19:55:00,81.495,81.495,81.475,81.475,324900000.0
2009-12-11 19:56:00,81.475,81.485,81.455,81.46,321900000.0
2009-12-11 19:57:00,81.46,81.465,81.45,81.45,311800000.0
2009-12-11 19:58:00,81.45,81.45,81.42,81.42,330200000.0
2009-12-11 19:59:00,81.42,81.425,81.39,81.39,747799995.0
2009-12-11 20:00:00,81.39,81.41,81.39,81.405,184000000.0
2009-12-11 20:01:00,81.41,81.425,81.4,81.42,383299999.0
2009-12-11 20:02:00,81.415,81.46,81.415,81.44,514899999.0
2009-12-11 20:03:00,81.44,81.45,81.425,81.425,452200001.0
2009-12-11 20:04:00,81.425,81.445,81.425,81.435,203100000.0
2009-12-11 20:05:00,81.435,81.45,81.43,81.43,144000000.0
2009-12-11 20:06:00,81.43,81.435,81.39,81.4,287400000.0
2009-12-11 20:07:00,81.4,81.415,81.39,81.4,565300000.0
2009-12-11 20:08:00,81.4,81.4,81.375,81.375,234200000.0
2009-12-11 20:09:00,81.375,81.38,81.365,81.37,232100000.0
2009-12-11 20:10:00,81.37,81.38,81.365,81.375,162100000.0
2009-12-11 20:11:00,81.37,81.375,81.35,81.365,150500000.0
2009-12-11 20:12:00,81.36,81.365,81.355,81.355,163900000.0
2009-12-11 20:13:00,81.355,81.375,81.34,81.365,196400000.0
2009-12-11 20:14:00,81.365,81.385,81.365,81.385,225600000.0
2009-12-11 20:15:00,81.385,81.385,81.365,81.375,86900000.0
2009-12-11 20:16:00,81.38,81.4,81.38,81.4,154400000.0
2009-12-11 20:17:00,81.4,81.42,81.395,81.4,195800000.0
2009-12-11 20:18:00,81.4,81.45,81.395,81.45,137600000.0
2009-12-11 20:19:00,81.45,81.47,81.445,81.445,285400000.0
2009-12-11 20:20:00,81.455,81.46,81.445,81.455,62500000.0
2009-12-11 20:21:00,81.455,81.455,81.445,81.445,175900000.0
2009-12-11 20:22:00,81.445,81.455,81.435,81.45,410100000.0
2009-12-11 20:23:00,81.455,81.455,81.44,81.44,142100000.0
2009-12-11 20:24:00,81.445,81.455,81.435,81.445,242500000.0
2009-12-11 20:25:00,81.45,81.46,81.445,81.46,291900000.0
2009-12-11 20:26:00,81.465,81.47,81.45,81.45,119700000.0
2009-12-11 20:27:00,81.45,81.465,81.44,81.445,193800000.0
2009-12-11 20:28:00,81.445,81.49,81.445,81.475,255100000.0
2009-12-11 20:29:00,81.475,81.495,81.47,81.495,479600000.0
2009-12-11 20:30:00,81.495,81.51,81.49,81.495,414500000.0
2009-12-11 20:31:00,81.495,81.505,81.455,81.465,431100000.0
2009-12-11 20:32:00,81.465,81.47,81.44,81.44,116500000.0
2009-12-11 20:33:00,81.455,81.47,81.455,81.46,308600000.0
2009-12-11 20:34:00,81.46,81.47,81.445,81.445,630400000.0
2009-12-11 20:35:00,81.45,81.45,81.44,81.445,279500000.0
2009-12-11 20:36:00,81.445,81.47,81.44,81.47,124000000.0
2009-12-11 20:37:00,81.47,81.475,81.46,81.465,88000000.0
2009-12-11 20:38:00,81.46,81.49,81.46,81.475,149100000.0
2009-12-11 20:39:00,81.475,81.48,81.465,81.48,192600000.0
2009-12-11 20:40:00,81.48,81.48,81.475,81.475,400000000.0
2009-12-11 20:41:00,81.475,81.475,81.44,81.44,166100000.0
2009-12-11 20:42:00,81.435,81.455,81.43,81.445,261000000.0
2009-12-11 20:43:00,81.445,81.45,81.435,81.435,394500000.0
2009-12-11 20:44:00,81.435,81.45,81.425,81.43,334200000.0
2009-12-11 20:45:00,81.43,81.445,81.425,81.43,273400000.0
2009-12-11 20:46:00,81.43,81.435,81.42,81.42,276400000.0
2009-12-11 20:47:00,81.42,81.445,81.42,81.44,278300000.0
2009-12-11 20:48:00,81.44,81.455,81.425,81.435,614400001.0
2009-12-11 20:49:00,81.435,81.44,81.425,81.44,121300000.0
2009-12-11 20:50:00,81.44,81.44,81.425,81.425,176900000.0
2009-12-11 20:51:00,81.425,81.43,81.41,81.425,235099999.0
2009-12-11 20:52:00,81.425,81.43,81.42,81.425,78800000.0
2009-12-11 20:53:00,81.425,81.425,81.415,81.42,52200000.0
2009-12-11 20:54:00,81.415,81.425,81.415,81.42,94500000.0
2009-12-11 20:55:00,81.42,81.42,81.415,81.415,52099999.0
2009-12-11 20:56:00,81.42,81.46,81.415,81.455,220900001.0
2009-12-11 20:57:00,81.455,81.455,81.425,81.455,279900000.0
2009-12-11 20:58:00,81.455,81.46,81.455,81.46,37000000.0
2009-12-11 20:59:00,81.46,81.46,81.435,81.435,141800000.0
2009-12-11 21:00:00,81.435,81.45,81.435,81.445,199000000.0
2009-12-11 21:01:00,81.445,81.45,81.435,81.44,380000000.0
2009-12-11 21:02:00,81.44,81.45,81.435,81.44,293100000.0
2009-12-11 21:03:00,81.44,81.46,81.44,81.455,87400000.0
2009-12-11 21:04:00,81.455,81.46,81.455,81.455,196200000.0
2009-12-11 21:05:00,81.455,81.475,81.455,81.47,381900000.0
2009-12-11 21:06:00,81.465,81.47,81.45,81.455,223400000.0
2009-12-11 21:07:00,81.46,81.475,81.46,81.475,66700000.0
2009-12-11 21:08:00,81.475,81.5,81.47,81.5,179700000.0
2009-12-11 21:09:00,81.5,81.52,81.5,81.505,329900000.0
2009-12-11 21:10:00,81.505,81.525,81.5,81.505,369400000.0
2009-12-11 21:11:00,81.505,81.51,81.495,81.5,349800000.0
2009-12-11 21:12:00,81.505,81.505,81.5,81.5,95400000.0
2009-12-11 21:13:00,81.495,81.5,81.47,81.48,196400000.0
2009-12-11 21:14:00,81.485,81.49,81.485,81.485,51999999.0
2009-12-11 21:15:00,81.485,81.485,81.47,81.475,141600000.0
2009-12-11 21:16:00,81.475,81.48,81.475,81.475,57400000.0
2009-12-11 21:17:00,81.485,81.49,81.485,81.485,48800000.0
2009-12-11 21:18:00,81.48,81.48,81.47,81.47,63000000.0
2009-12-11 21:19:00,81.47,81.475,81.465,81.465,272800000.0
2009-12-11 21:20:00,81.465,81.485,81.465,81.485,269000000.0
2009-12-11 21:21:00,81.48,81.5,81.475,81.48,312700001.0
2009-12-11 21:22:00,81.485,81.49,81.465,81.47,132200000.0
2009-12-11 21:23:00,81.47,81.47,81.45,81.455,33600000.0
2009-12-11 21:24:00,81.455,81.465,81.455,81.465,18900000.0
2009-12-11 21:25:00,81.465,81.475,81.46,81.475,138600001.0
2009-12-11 21:26:00,81.465,81.465,81.465,81.465,3000000.0
2009-12-11 21:27:00,81.46,81.465,81.455,81.455,16000000.0
2009-12-11 21:28:00,81.45,81.455,81.44,81.445,49200000.0
2009-12-11 21:29:00,81.445,81.445,81.415,81.415,155200000.0
2009-12-11 21:30:00,81.41,81.415,81.39,81.39,215100000.0
2009-12-11 21:31:00,81.395,81.4,81.38,81.395,218600000.0
2009-12-11 21:32:00,81.39,81.4,81.385,81.39,132700000.0
2009-12-11 21:33:00,81.39,81.39,81.38,81.38,23000000.0
2009-12-11 21:34:00,81.375,81.375,81.355,81.355,75200000.0
2009-12-11 21:35:00,81.355,81.375,81.345,81.345,136900000.0
2009-12-11 21:36:00,81.345,81.365,81.34,81.365,156500000.0
2009-12-11 21:37:00,81.365,81.365,81.335,81.335,91900000.0
2009-12-11 21:38:00,81.33,81.35,81.33,81.34,105400000.0
2009-12-11 21:39:00,81.34,81.35,81.335,81.335,63800000.0
2009-12-11 21:40:00,81.33,81.34,81.285,81.295,209900000.0
2009-12-11 21:41:00,81.3,81.305,81.285,81.285,164100000.0
2009-12-11 21:42:00,81.285,81.29,81.255,81.265,158299999.0
2009-12-11 21:43:00,81.265,81.29,81.26,81.29,187700000.0
2009-12-11 21:44:00,81.285,81.3,81.28,81.295,210800000.0
2009-12-11 21:45:00,81.285,81.305,81.28,81.295,180400000.0
2009-12-11 21:46:00,81.295,81.295,81.25,81.265,217600000.0
2009-12-11 21:47:00,81.265,81.305,81.26,81.305,363200000.0
2009-12-11 21:48:00,81.305,81.305,81.295,81.305,257100000.0
2009-12-11 21:49:00,81.305,81.31,81.28,81.28,161400000.0
2009-12-11 21:50:00,81.275,81.275,81.255,81.27,310200000.0
2009-12-11 21:51:00,81.26,81.26,81.2,81.22,290200000.0
2009-12-11 21:52:00,81.225,81.245,81.22,81.245,205300000.0
2009-12-11 21:53:00,81.24,81.245,81.215,81.24,253800000.0
2009-12-11 21:54:00,81.235,81.245,81.215,81.235,295800000.0
2009-12-11 21:55:00,81.235,81.25,81.215,81.235,277900000.0
2009-12-11 21:56:00,81.235,81.245,81.225,81.245,221900000.0
2009-12-11 21:57:00,81.25,81.26,81.23,81.23,151100000.0
2009-12-11 21:58:00,81.225,81.25,81.225,81.24,145100000.0
2009-12-11 21:59:00,81.24,81.255,81.215,81.215,746500000.0
2009-12-11 22:00:00,81.21,81.22,81.19,81.22,117300000.0
2009-12-11 22:01:00,81.22,81.225,81.2,81.225,164600000.0
2009-12-11 22:02:00,81.22,81.235,81.215,81.225,43300000.0
2009-12-11 22:03:00,81.225,81.23,81.21,81.215,53300000.0
2009-12-11 22:04:00,81.21,81.23,81.21,81.225,165500000.0
2009-12-11 22:05:00,81.23,81.235,81.22,81.235,25600000.0
2009-12-11 22:06:00,81.235,81.27,81.235,81.27,54700000.0
2009-12-11 22:07:00,81.27,81.27,81.255,81.255,36900000.0
2009-12-11 22:08:00,81.255,81.26,81.245,81.25,65000000.0
2009-12-11 22:09:00,81.25,81.25,81.245,81.25,32900000.0
2009-12-11 22:10:00,81.25,81.265,81.25,81.265,18500000.0
2009-12-11 22:11:00,81.265,81.28,81.26,81.275,72900000.0
2009-12-11 22:12:00,81.275,81.28,81.265,81.27,16500000.0
2009-12-11 22:13:00,81.265,81.27,81.26,81.265,77000000.0
2009-12-11 22:14:00,81.265,81.285,81.265,81.285,51200000.0
2009-12-11 22:15:00,81.275,81.28,81.265,81.28,41600000.0
2009-12-11 22:16:00,81.285,81.285,81.26,81.27,60600000.0
2009-12-11 22:17:00,81.265,81.275,81.265,81.265,29400000.0
2009-12-11 22:18:00,81.27,81.28,81.265,81.28,45600000.0
2009-12-11 22:19:00,81.29,81.295,81.285,81.295,31000000.0
2009-12-11 22:20:00,81.295,81.31,81.285,81.31,81400000.0
2009-12-11 22:21:00,81.31,81.31,81.31,81.31,4100000.0
2009-12-11 22:22:00,81.315,81.32,81.315,81.32,5400000.0
2009-12-11 22:23:00,81.32,81.32,81.315,81.32,14000000.0
2009-12-11 22:24:00,81.33,81.335,81.32,81.33,58700000.0
2009-12-11 22:25:00,81.33,81.33,81.32,81.325,17900000.0
2009-12-11 22:26:00,81.33,81.35,81.33,81.34,78100000.0
2009-12-11 22:27:00,81.34,81.355,81.34,81.355,19400000.0
2009-12-11 22:28:00,81.355,81.375,81.355,81.36,132300000.0
2009-12-11 22:29:00,81.36,81.36,81.325,81.345,171400000.0
2009-12-11 22:30:00,81.34,81.345,81.34,81.345,59400000.0
2009-12-11 22:31:00,81.345,81.36,81.345,81.345,70800000.0
2009-12-11 22:32:00,81.355,81.38,81.355,81.38,257800000.0
2009-12-11 22:33:00,81.385,81.39,81.37,81.39,156000000.0
2009-12-11 22:34:00,81.38,81.39,81.375,81.375,72600000.0
2009-12-11 22:35:00,81.375,81.395,81.365,81.38,109400000.0
2009-12-11 22:36:00,81.38,81.38,81.365,81.37,49000000.0
2009-12-11 22:37:00,81.37,81.37,81.37,81.37,2400000.0
2009-12-11 22:38:00,81.37,81.385,81.365,81.38,71400000.0
2009-12-11 22:39:00,81.385,81.385,81.37,81.37,90800000.0
2009-12-11 22:40:00,81.37,81.38,81.36,81.375,174500000.0
2009-12-11 22:41:00,81.375,81.38,81.37,81.38,33600000.0
2009-12-11 22:42:00,81.38,81.38,81.33,81.33,75200000.0
2009-12-11 22:43:00,81.325,81.33,81.32,81.33,89200000.0
2009-12-11 22:44:00,81.33,81.33,81.3,81.305,134600000.0
2009-12-11 22:45:00,81.305,81.305,81.295,81.295,87700000.0
2009-12-11 22:46:00,81.3,81.3,81.275,81.275,60900000.0
2009-12-11 22:47:00,81.28,81.28,81.235,81.25,170800000.0
2009-12-11 22:48:00,81.245,81.255,81.225,81.24,203200000.0
2009-12-11 22:49:00,81.24,81.26,81.235,81.26,179300000.0
2009-12-11 22:50:00,81.26,81.27,81.255,81.27,95700000.0
2009-12-11 22:51:00,81.27,81.275,81.27,81.27,47500000.0
2009-12-11 22:52:00,81.275,81.28,81.265,81.28,100500000.0
2009-12-11 22:53:00,81.275,81.28,81.27,81.275,57400000.0
2009-12-11 22:54:00,81.275,81.275,81.25,81.255,110000000.0
2009-12-11 22:55:00,81.26,81.265,81.24,81.25,127200000.0
2009-12-11 22:56:00,81.245,81.245,81.225,81.225,186400000.0
2009-12-11 22:57:00,81.23,81.24,81.21,81.21,60400000.0
2009-12-11 22:58:00,81.21,81.225,81.205,81.205,50100000.0
2009-12-11 22:59:00,81.205,81.21,81.2,81.205,102500000.0
2009-12-11 23:00:00,81.205,81.215,81.19,81.215,88400000.0
2009-12-11 23:01:00,81.21,81.22,81.195,81.22,32400000.0
2009-12-11 23:02:00,81.22,81.235,81.205,81.215,102900000.0
2009-12-11 23:03:00,81.215,81.225,81.195,81.2,66600000.0
2009-12-11 23:04:00,81.205,81.21,81.2,81.2,34900000.0
2009-12-11 23:05:00,81.2,81.205,81.195,81.195,21400000.0
2009-12-11 23:06:00,81.195,81.2,81.175,81.175,39500000.0
2009-12-11 23:07:00,81.17,81.195,81.17,81.195,41200000.0
2009-12-11 23:08:00,81.205,81.215,81.175,81.18,157600000.0
2009-12-11 23:09:00,81.185,81.19,81.175,81.185,33500000.0
2009-12-11 23:10:00,81.185,81.19,81.185,81.185,14000000.0
2009-12-11 23:11:00,81.185,81.19,81.185,81.185,18800000.0
2009-12-11 23:12:00,81.185,81.19,81.18,81.19,48900000.0
2009-12-11 23:13:00,81.2,81.21,81.18,81.21,40800000.0
2009-12-11 23:14:00,81.21,81.215,81.19,81.215,58500000.0
2009-12-11 23:15:00,81.215,81.225,81.2,81.205,443400000.0
2009-12-11 23:16:00,81.2,81.23,81.195,81.23,93800000.0
2009-12-11 23:17:00,81.225,81.225,81.215,81.22,20500000.0
2009-12-11 23:18:00,81.22,81.22,81.22,81.22,1600000.0
2009-12-11 23:19:00,81.22,81.22,81.215,81.22,14400000.0
2009-12-11 23:20:00,81.22,81.22,81.195,81.205,45600000.0
2009-12-11 23:21:00,81.205,81.215,81.2,81.215,75600000.0
2009-12-11 23:22:00,81.225,81.235,81.22,81.225,51300000.0
2009-12-11 23:23:00,81.225,81.23,81.22,81.22,59200000.0
2009-12-11 23:24:00,81.22,81.22,81.195,81.2,270400000.0
2009-12-11 23:25:00,81.2,81.215,81.19,81.2,110100000.0
2009-12-11 23:26:00,81.2,81.21,81.19,81.2,86600000.0
2009-12-11 23:27:00,81.2,81.235,81.15,81.225,174800000.0
2009-12-11 23:28:00,81.225,81.24,81.225,81.235,54900000.0
2009-12-11 23:29:00,81.235,81.235,81.22,81.22,74000000.0
2009-12-11 23:30:00,81.22,81.22,81.215,81.22,36900000.0
2009-12-11 23:31:00,81.22,81.225,81.22,81.225,22000000.0
2009-12-11 23:32:00,81.225,81.23,81.225,81.225,30800000.0
2009-12-11 23:33:00,81.225,81.23,81.225,81.23,66900000.0
2009-12-11 23:34:00,81.23,81.24,81.23,81.235,133500000.0
2009-12-11 23:35:00,81.24,81.24,81.235,81.235,25500000.0
2009-12-11 23:36:00,81.25,81.25,81.225,81.23,80300000.0
2009-12-11 23:37:00,81.23,81.275,81.23,81.27,70500000.0
2009-12-11 23:38:00,81.27,81.29,81.265,81.29,187900000.0
2009-12-11 23:39:00,81.305,81.32,81.29,81.31,147300000.0
2009-12-11 23:40:00,81.315,81.335,81.315,81.335,68100000.0
2009-12-11 23:41:00,81.335,81.335,81.325,81.33,36500000.0
2009-12-11 23:42:00,81.335,81.335,81.32,81.325,20000000.0
2009-12-11 23:43:00,81.33,81.335,81.325,81.335,15000000.0
2009-12-11 23:44:00,81.34,81.345,81.34,81.34,59800000.0
2009-12-11 23:45:00,81.345,81.345,81.33,81.34,38000000.0
2009-12-11 23:46:00,81.33,81.34,81.33,81.335,161100000.0
2009-12-11 23:47:00,81.33,81.365,81.315,81.315,192900000.0
2009-12-11 23:48:00,81.32,81.32,81.32,81.32,31000000.0
2009-12-11 23:49:00,81.32,81.32,81.315,81.315,114000000.0
2009-12-11 23:50:00,81.31,81.31,81.275,81.275,163700000.0
2009-12-11 23:51:00,81.275,81.3,81.275,81.3,189900000.0
2009-12-11 23:52:00,81.3,81.32,81.295,81.305,100200000.0
2009-12-11 23:53:00,81.305,81.335,81.305,81.33,31800000.0
2009-12-11 23:54:00,81.325,81.335,81.32,81.32,119600000.0
2009-12-11 23:55:00,81.32,81.325,81.3,81.325,45200000.0
2009-12-11 23:56:00,81.32,81.32,81.29,81.29,32600000.0
2009-12-11 23:57:00,81.29,81.31,81.275,81.28,83700000.0
2009-12-11 23:58:00,81.28,81.3,81.27,81.27,31300000.0
2009-12-11 23:59:00,81.27,81.32,81.27,81.31,24000000.0
2009-12-14 00:00:00,81.05,81.055,80.965,80.995,27000000.0
2009-12-14 00:01:00,81.0,81.005,80.985,81.005,25000000.0
2009-12-14 00:02:00,81.005,81.065,81.005,81.05,21800000.0
2009-12-14 00:03:00,81.065,81.07,81.005,81.02,19400000.0
2009-12-14 00:04:00,81.02,81.03,81.005,81.03,61600000.0
2009-12-14 00:05:00,81.02,81.025,81.02,81.02,5800000.0
2009-12-14 00:06:00,81.025,81.04,81.025,81.035,25800000.0
2009-12-14 00:07:00,81.035,81.045,81.025,81.045,19600000.0
2009-12-14 00:08:00,81.05,81.055,81.05,81.055,22600000.0
2009-12-14 00:09:00,81.055,81.055,81.055,81.055,12000000.0
2009-12-14 00:10:00,81.055,81.085,81.04,81.04,40400000.0
2009-12-14 00:11:00,81.05,81.055,81.04,81.04,23700000.0
2009-12-14 00:12:00,81.04,81.04,81.04,81.04,12000000.0
2009-12-14 00:13:00,81.04,81.045,81.035,81.04,30600000.0
2009-12-14 00:14:00,81.04,81.04,81.035,81.04,20200000.0
2009-12-14 00:15:00,81.04,81.05,81.04,81.05,47600000.0
2009-12-14 00:16:00,81.05,81.065,81.04,81.045,51000000.0
2009-12-14 00:17:00,81.045,81.065,81.04,81.065,40800000.0
2009-12-14 00:18:00,81.06,81.075,81.06,81.075,30300000.0
2009-12-14 00:19:00,81.07,81.09,81.055,81.09,37000000.0
2009-12-14 00:20:00,81.09,81.15,81.065,81.105,77200000.0
2009-12-14 00:21:00,81.13,81.155,81.12,81.13,89000000.0
2009-12-14 00:22:00,81.13,81.15,81.13,81.145,43000000.0
2009-12-14 00:23:00,81.15,81.18,81.145,81.17,56400000.0
2009-12-14 00:24:00,81.17,81.24,81.165,81.225,82200000.0
2009-12-14 00:25:00,81.21,81.215,81.18,81.205,39000000.0
2009-12-14 00:26:00,81.205,81.215,81.2,81.205,23200000.0
2009-12-14 00:27:00,81.21,81.23,81.205,81.22,44100000.0
2009-12-14 00:28:00,81.22,81.235,81.22,81.235,52800000.0
2009-12-14 00:29:00,81.235,81.245,81.225,81.225,70300000.0
2009-12-14 00:30:00,81.225,81.225,81.17,81.17,30500000.0
2009-12-14 00:31:00,81.155,81.24,81.155,81.19,66700000.0
2009-12-14 00:32:00,81.185,81.2,81.15,81.185,99200000.0
2009-12-14 00:33:00,81.185,81.21,81.12,81.165,126200000.0
2009-12-14 00:34:00,81.165,81.175,81.09,81.115,79000000.0
2009-12-14 00:35:00,81.12,81.135,81.1,81.13,48600000.0
2009-12-14 00:36:00,81.15,81.155,81.14,81.145,39700000.0
2009-12-14 00:37:00,81.165,81.165,81.075,81.075,106600000.0
2009-12-14 00:38:00,81.075,81.16,81.075,81.125,77800000.0
2009-12-14 00:39:00,81.12,81.16,81.105,81.125,35200000.0
2009-12-14 00:40:00,81.125,81.185,81.125,81.185,45800000.0
2009-12-14 00:41:00,81.19,81.19,81.12,81.145,32800000.0
2009-12-14 00:42:00,81.135,81.155,81.135,81.135,15600000.0
2009-12-14 00:43:00,81.145,81.175,81.145,81.175,18400000.0
2009-12-14 00:44:00,81.175,81.19,81.145,81.16,93200000.0
2009-12-14 00:45:00,81.165,81.185,81.155,81.155,81000000.0
2009-12-14 00:46:00,81.16,81.225,81.16,81.17,139300000.0
2009-12-14 00:47:00,81.18,81.19,81.17,81.185,22000000.0
2009-12-14 00:48:00,81.19,81.2,81.175,81.195,35000000.0
2009-12-14 00:49:00,81.19,81.245,81.185,81.23,72600000.0
2009-12-14 00:50:00,81.225,81.245,81.16,81.24,49500000.0
2009-12-14 00:51:00,81.23,81.235,81.14,81.205,45400000.0
2009-12-14 00:52:00,81.205,81.225,81.155,81.225,61000000.0
2009-12-14 00:53:00,81.22,81.22,81.195,81.2,47400000.0
2009-12-14 00:54:00,81.195,81.235,81.19,81.235,26600000.0
2009-12-14 00:55:00,81.22,81.235,81.19,81.225,18000000.0
2009-12-14 00:56:00,81.235,81.255,81.19,81.255,39800000.0
2009-12-14 00:57:00,81.26,81.265,81.205,81.21,27000000.0
2009-12-14 00:58:00,81.205,81.27,81.205,81.27,32000000.0
2009-12-14 00:59:00,81.275,81.295,81.25,81.275,19800000.0
2009-12-14 01:00:00,81.27,81.305,81.245,81.285,163100000.0
2009-12-14 01:01:00,81.31,81.315,81.295,81.3,53700000.0
2009-12-14 01:02:00,81.3,81.31,81.28,81.28,50400000.0
2009-12-14 01:03:00,81.265,81.295,81.26,81.285,108300000.0
2009-12-14 01:04:00,81.28,81.3,81.28,81.3,53800000.0
2009-12-14 01:05:00,81.295,81.295,81.28,81.295,51100000.0
2009-12-14 01:06:00,81.31,81.31,81.295,81.3,9600000.0
2009-12-14 01:07:00,81.3,81.33,81.25,81.295,63700000.0
2009-12-14 01:08:00,81.295,81.365,81.295,81.335,87000000.0
2009-12-14 01:09:00,81.34,81.385,81.305,81.355,107500000.0
2009-12-14 01:10:00,81.355,81.36,81.315,81.34,78100000.0
2009-12-14 01:11:00,81.34,81.34,81.31,81.33,33300000.0
2009-12-14 01:12:00,81.33,81.335,81.31,81.31,28200000.0
2009-12-14 01:13:00,81.3,81.3,81.27,81.275,37000000.0
2009-12-14 01:14:00,81.275,81.295,81.275,81.275,34200000.0
2009-12-14 01:15:00,81.28,81.29,81.28,81.285,21400000.0
2009-12-14 01:16:00,81.285,81.3,81.26,81.265,47000000.0
2009-12-14 01:17:00,81.265,81.265,81.245,81.26,33800000.0
2009-12-14 01:18:00,81.25,81.265,81.235,81.235,27600000.0
2009-12-14 01:19:00,81.235,81.24,81.145,81.16,129400000.0
2009-12-14 01:20:00,81.16,81.21,81.16,81.2,92400000.0
2009-12-14 01:21:00,81.195,81.195,81.155,81.155,67600000.0
2009-12-14 01:22:00,81.15,81.18,81.14,81.175,109700000.0
2009-12-14 01:23:00,81.175,81.175,81.085,81.095,81000000.0
2009-12-14 01:24:00,81.1,81.11,81.095,81.105,83000000.0
2009-12-14 01:25:00,81.105,81.12,81.1,81.1,68800000.0
2009-12-14 01:26:00,81.1,81.11,81.095,81.11,26400000.0
2009-12-14 01:27:00,81.11,81.145,81.11,81.145,35000000.0
2009-12-14 01:28:00,81.145,81.185,81.145,81.18,99300000.0
2009-12-14 01:29:00,81.18,81.19,81.18,81.18,78200000.0
2009-12-14 01:30:00,81.18,81.195,81.175,81.18,74800000.0
2009-12-14 01:31:00,81.185,81.19,81.18,81.19,37600000.0
2009-12-14 01:32:00,81.185,81.19,81.17,81.17,118400000.0
2009-12-14 01:33:00,81.175,81.18,81.17,81.175,20000000.0
2009-12-14 01:34:00,81.175,81.18,81.17,81.18,18400000.0
2009-12-14 01:35:00,81.175,81.18,81.17,81.175,19600000.0
2009-12-14 01:36:00,81.17,81.17,81.145,81.145,56000000.0
2009-12-14 01:37:00,81.145,81.17,81.145,81.15,72200000.0
2009-12-14 01:38:00,81.14,81.15,81.13,81.13,49800000.0
2009-12-14 01:39:00,81.13,81.15,81.13,81.135,22000000.0
2009-12-14 01:40:00,81.13,81.195,81.13,81.165,82800000.0
2009-12-14 01:41:00,81.16,81.185,81.16,81.185,52200000.0
2009-12-14 01:42:00,81.19,81.205,81.15,81.165,88000000.0
2009-12-14 01:43:00,81.16,81.17,81.15,81.155,78400000.0
2009-12-14 01:44:00,81.16,81.18,81.155,81.16,65000000.0
2009-12-14 01:45:00,81.165,81.18,81.165,81.18,32800000.0
2009-12-14 01:46:00,81.185,81.21,81.185,81.21,63400000.0
2009-12-14 01:47:00,81.215,81.26,81.215,81.245,54000000.0
2009-12-14 01:48:00,81.255,81.285,81.245,81.285,51600000.0
2009-12-14 01:49:00,81.28,81.285,81.26,81.26,24200000.0
2009-12-14 01:50:00,81.255,81.26,81.195,81.26,132200000.0
2009-12-14 01:51:00,81.26,81.27,81.25,81.265,177600000.0
2009-12-14 01:52:00,81.265,81.28,81.26,81.27,125100000.0
2009-12-14 01:53:00,81.27,81.275,81.26,81.27,101600000.0
2009-12-14 01:54:00,81.265,81.28,81.265,81.275,69600000.0
2009-12-14 01:55:00,81.275,81.28,81.27,81.27,28800000.0
2009-12-14 01:56:00,81.27,81.285,81.27,81.275,44100000.0
2009-12-14 01:57:00,81.27,81.28,81.265,81.28,25800000.0
2009-12-14 01:58:00,81.275,81.275,81.255,81.26,65000000.0
2009-12-14 01:59:00,81.26,81.275,81.26,81.27,55600000.0
2009-12-14 02:00:00,81.27,81.33,81.27,81.33,188200000.0
2009-12-14 02:01:00,81.33,81.36,81.235,81.26,258400000.0
2009-12-14 02:02:00,81.255,81.265,81.235,81.235,275200000.0
2009-12-14 02:03:00,81.24,81.25,81.21,81.215,145000000.0
2009-12-14 02:04:00,81.21,81.21,81.18,81.195,127200000.0
2009-12-14 02:05:00,81.195,81.195,81.105,81.17,246900000.0
2009-12-14 02:06:00,81.17,81.17,81.11,81.15,252300000.0
2009-12-14 02:07:00,81.15,81.15,81.11,81.125,149400000.0
2009-12-14 02:08:00,81.135,81.135,81.12,81.12,102800000.0
2009-12-14 02:09:00,81.125,81.145,81.12,81.14,138800000.0
2009-12-14 02:10:00,81.14,81.16,81.13,81.145,139300000.0
2009-12-14 02:11:00,81.135,81.165,81.13,81.16,179200000.0
2009-12-14 02:12:00,81.16,81.19,81.16,81.175,232500000.0
2009-12-14 02:13:00,81.17,81.19,81.165,81.17,186500000.0
2009-12-14 02:14:00,81.175,81.185,81.155,81.155,135700000.0
2009-12-14 02:15:00,81.155,81.155,81.115,81.12,180100000.0
2009-12-14 02:16:00,81.12,81.12,81.075,81.085,295800000.0
2009-12-14 02:17:00,81.085,81.15,81.075,81.12,304999999.0
2009-12-14 02:18:00,81.155,81.17,81.13,81.15,281400000.0
2009-12-14 02:19:00,81.15,81.165,81.15,81.165,140600000.0
2009-12-14 02:20:00,81.165,81.17,81.16,81.17,88200000.0
2009-12-14 02:21:00,81.165,81.165,81.085,81.085,225900000.0
2009-12-14 02:22:00,81.095,81.13,81.085,81.125,357200000.0
2009-12-14 02:23:00,81.13,81.155,81.12,81.155,199300000.0
2009-12-14 02:24:00,81.15,81.165,81.145,81.16,125100000.0
2009-12-14 02:25:00,81.155,81.17,81.145,81.145,125700000.0
2009-12-14 02:26:00,81.15,81.165,81.135,81.145,252800000.0
2009-12-14 02:27:00,81.15,81.15,81.135,81.135,156600000.0
2009-12-14 02:28:00,81.14,81.15,81.115,81.125,114100000.0
2009-12-14 02:29:00,81.125,81.135,81.12,81.12,112200000.0
2009-12-14 02:30:00,81.125,81.135,81.09,81.115,187400000.0
2009-12-14 02:31:00,81.115,81.135,81.11,81.135,109800000.0
2009-12-14 02:32:00,81.13,81.16,81.13,81.15,155700000.0
2009-12-14 02:33:00,81.15,81.195,81.145,81.165,280699999.0
2009-12-14 02:34:00,81.165,81.165,81.135,81.165,152300000.0
2009-12-14 02:35:00,81.165,81.18,81.155,81.16,144500000.0
2009-12-14 02:36:00,81.16,81.17,81.155,81.17,159900000.0
2009-12-14 02:37:00,81.17,81.185,81.105,81.105,369100000.0
2009-12-14 02:38:00,81.11,81.125,81.045,81.065,384499999.0
2009-12-14 02:39:00,81.07,81.075,81.01,81.02,178200000.0
2009-12-14 02:40:00,81.015,81.025,81.015,81.02,182900000.0
2009-12-14 02:41:00,81.025,81.045,81.02,81.035,178100000.0
2009-12-14 02:42:00,81.035,81.06,81.02,81.06,108000000.0
2009-12-14 02:43:00,81.06,81.06,80.96,80.985,223900000.0
2009-12-14 02:44:00,80.99,81.005,80.945,80.97,383400000.0
2009-12-14 02:45:00,80.97,80.97,80.96,80.965,124800000.0
2009-12-14 02:46:00,80.965,80.965,80.935,80.945,202800000.0
2009-12-14 02:47:00,80.945,80.945,80.905,80.915,140300000.0
2009-12-14 02:48:00,80.915,80.925,80.91,80.91,112100000.0
2009-12-14 02:49:00,80.91,80.92,80.91,80.915,44800000.0
2009-12-14 02:50:00,80.915,80.925,80.905,80.91,150000000.0
2009-12-14 02:51:00,80.91,80.93,80.91,80.915,160700000.0
2009-12-14 02:52:00,80.915,80.955,80.91,80.91,240700000.0
2009-12-14 02:53:00,80.9,80.905,80.855,80.855,193000000.0
2009-12-14 02:54:00,80.855,80.89,80.845,80.88,345700000.0
2009-12-14 02:55:00,80.88,80.885,80.85,80.855,400400000.0
2009-12-14 02:56:00,80.855,80.855,80.795,80.795,277500000.0
2009-12-14 02:57:00,80.795,80.81,80.775,80.785,365699999.0
2009-12-14 02:58:00,80.79,80.835,80.785,80.82,343900000.0
2009-12-14 02:59:00,80.82,80.83,80.78,80.785,281900000.0
2009-12-14 03:00:00,80.77,80.775,80.66,80.665,433600000.0
2009-12-14 03:01:00,80.665,80.675,80.625,80.65,403600001.0
2009-12-14 03:02:00,80.645,80.71,80.625,80.71,432600000.0
2009-12-14 03:03:00,80.715,80.8,80.705,80.79,313500000.0
2009-12-14 03:04:00,80.795,80.8,80.755,80.755,250200000.0
2009-12-14 03:05:00,80.755,80.805,80.745,80.8,240600000.0
2009-12-14 03:06:00,80.81,80.82,80.775,80.815,327400000.0
2009-12-14 03:07:00,80.82,80.825,80.795,80.81,299100000.0
2009-12-14 03:08:00,80.81,80.81,80.785,80.8,101100000.0
2009-12-14 03:09:00,80.8,80.805,80.77,80.77,179100000.0
2009-12-14 03:10:00,80.77,80.8,80.77,80.775,190900000.0
2009-12-14 03:11:00,80.78,80.79,80.775,80.785,85200000.0
2009-12-14 03:12:00,80.78,80.79,80.77,80.77,161600000.0
2009-12-14 03:13:00,80.77,80.77,80.74,80.755,231400000.0
2009-12-14 03:14:00,80.76,80.775,80.725,80.73,257000000.0
2009-12-14 03:15:00,80.725,80.75,80.71,80.71,166700000.0
2009-12-14 03:16:00,80.71,80.755,80.705,80.745,234000000.0
2009-12-14 03:17:00,80.745,80.765,80.745,80.75,94600000.0
2009-12-14 03:18:00,80.755,80.78,80.755,80.775,180700000.0
2009-12-14 03:19:00,80.785,80.8,80.765,80.765,308800000.0
2009-12-14 03:20:00,80.765,80.805,80.765,80.805,188000000.0
2009-12-14 03:21:00,80.81,80.825,80.805,80.805,120300000.0
2009-12-14 03:22:00,80.805,80.82,80.79,80.795,226500000.0
2009-12-14 03:23:00,80.785,80.8,80.73,80.735,159700000.0
2009-12-14 03:24:00,80.735,80.765,80.735,80.75,148400000.0
2009-12-14 03:25:00,80.755,80.79,80.75,80.785,135200000.0
2009-12-14 03:26:00,80.785,80.785,80.75,80.75,156200000.0
2009-12-14 03:27:00,80.745,80.805,80.745,80.785,196200000.0
2009-12-14 03:28:00,80.785,80.815,80.785,80.815,218800000.0
2009-12-14 03:29:00,80.825,80.835,80.805,80.805,147400000.0
2009-12-14 03:30:00,80.805,80.835,80.805,80.82,135200000.0
2009-12-14 03:31:00,80.82,80.865,80.82,80.855,96800000.0
2009-12-14 03:32:00,80.85,80.86,80.825,80.855,204800000.0
2009-12-14 03:33:00,80.85,80.85,80.745,80.765,318400000.0
2009-12-14 03:34:00,80.77,80.775,80.745,80.765,126600000.0
2009-12-14 03:35:00,80.765,80.795,80.75,80.79,205600000.0
2009-12-14 03:36:00,80.795,80.8,80.785,80.8,81600000.0
2009-12-14 03:37:00,80.8,80.82,80.785,80.785,86400000.0
2009-12-14 03:38:00,80.785,80.79,80.765,80.765,92000000.0
2009-12-14 03:39:00,80.755,80.77,80.755,80.77,175200000.0
2009-12-14 03:40:00,80.765,80.79,80.76,80.78,129800000.0
2009-12-14 03:41:00,80.78,80.795,80.765,80.775,166200000.0
2009-12-14 03:42:00,80.77,80.785,80.76,80.775,206800000.0
2009-12-14 03:43:00,80.775,80.775,80.755,80.77,134100000.0
2009-12-14 03:44:00,80.77,80.775,80.755,80.755,200400000.0
2009-12-14 03:45:00,80.755,80.77,80.755,80.755,250000000.0
2009-12-14 03:46:00,80.76,80.76,80.645,80.655,175800000.0
2009-12-14 03:47:00,80.655,80.675,80.625,80.635,194000000.0
2009-12-14 03:48:00,80.63,80.645,80.605,80.645,189400000.0
2009-12-14 03:49:00,80.645,80.65,80.625,80.635,129000000.0
2009-12-14 03:50:00,80.635,80.64,80.605,80.63,289300000.0
2009-12-14 03:51:00,80.63,80.645,80.585,80.61,300200001.0
2009-12-14 03:52:00,80.61,80.61,80.57,80.61,218200000.0
2009-12-14 03:53:00,80.61,80.61,80.495,80.495,336900000.0
2009-12-14 03:54:00,80.495,80.535,80.495,80.51,215700000.0
2009-12-14 03:55:00,80.51,80.515,80.345,80.36,533299999.0
2009-12-14 03:56:00,80.36,80.36,80.29,80.32,659400000.0
2009-12-14 03:57:00,80.325,80.375,80.325,80.365,319500000.0
2009-12-14 03:58:00,80.365,80.4,80.355,80.395,214000000.0
2009-12-14 03:59:00,80.395,80.425,80.395,80.405,131800000.0
2009-12-14 04:00:00,80.41,80.425,80.385,80.385,243200000.0
2009-12-14 04:01:00,80.39,80.435,80.39,80.405,198000000.0
2009-12-14 04:02:00,80.41,80.42,80.335,80.35,261300000.0
2009-12-14 04:03:00,80.345,80.345,80.28,80.285,234000000.0
2009-12-14 04:04:00,80.285,80.295,80.275,80.285,209000000.0
2009-12-14 04:05:00,80.285,80.34,80.285,80.33,253900000.0
2009-12-14 04:06:00,80.33,80.35,80.325,80.33,149400000.0
2009-12-14 04:07:00,80.335,80.34,80.29,80.295,210000000.0
2009-12-14 04:08:00,80.29,80.33,80.29,80.325,101600000.0
2009-12-14 04:09:00,80.33,80.35,80.325,80.34,127700000.0
2009-12-14 04:10:00,80.315,80.325,80.3,80.305,100800000.0
2009-12-14 04:11:00,80.305,80.31,80.285,80.29,202100000.0
2009-12-14 04:12:00,80.29,80.29,80.27,80.275,218050000.0
2009-12-14 04:13:00,80.275,80.3,80.27,80.285,224400000.0
2009-12-14 04:14:00,80.295,80.3,80.285,80.295,59000000.0
2009-12-14 04:15:00,80.29,80.29,80.275,80.285,101600000.0
2009-12-14 04:16:00,80.28,80.285,80.275,80.28,150600000.0
2009-12-14 04:17:00,80.28,80.285,80.27,80.275,99900000.0
2009-12-14 04:18:00,80.27,80.275,80.27,80.27,25650000.0
2009-12-14 04:19:00,80.27,80.27,80.245,80.265,176900000.0
2009-12-14 04:20:00,80.26,80.28,80.255,80.28,148400000.0
2009-12-14 04:21:00,80.275,80.28,80.255,80.26,146800000.0
2009-12-14 04:22:00,80.265,80.27,80.26,80.265,68800000.0
2009-12-14 04:23:00,80.265,80.285,80.255,80.285,157200000.0
2009-12-14 04:24:00,80.285,80.305,80.28,80.29,168000000.0
2009-12-14 04:25:00,80.29,80.295,80.285,80.285,97900000.0
2009-12-14 04:26:00,80.285,80.295,80.285,80.295,125700000.0
2009-12-14 04:27:00,80.295,80.315,80.29,80.3,110500000.0
2009-12-14 04:28:00,80.3,80.3,80.29,80.29,17200000.0
2009-12-14 04:29:00,80.29,80.31,80.29,80.3,69900000.0
2009-12-14 04:30:00,80.3,80.305,80.29,80.295,198000000.0
2009-12-14 04:31:00,80.295,80.3,80.28,80.285,276800000.0
2009-12-14 04:32:00,80.29,80.315,80.29,80.31,121200000.0
2009-12-14 04:33:00,80.305,80.31,80.27,80.29,144800000.0
2009-12-14 04:34:00,80.29,80.3,80.285,80.3,114300000.0
2009-12-14 04:35:00,80.295,80.325,80.295,80.32,204600000.0
2009-12-14 04:36:00,80.32,80.32,80.31,80.32,52000000.0
2009-12-14 04:37:00,80.32,80.32,80.3,80.315,182000000.0
2009-12-14 04:38:00,80.315,80.325,80.305,80.315,198400000.0
2009-12-14 04:39:00,80.315,80.335,80.305,80.33,231900000.0
2009-12-14 04:40:00,80.325,80.34,80.31,80.31,251900000.0
2009-12-14 04:41:00,80.31,80.31,80.27,80.28,193800000.0
2009-12-14 04:42:00,80.275,80.28,80.24,80.26,235000000.0
2009-12-14 04:43:00,80.26,80.285,80.26,80.275,214200000.0
2009-12-14 04:44:00,80.275,80.31,80.275,80.28,325400000.0
2009-12-14 04:45:00,80.285,80.3,80.26,80.3,257100000.0
2009-12-14 04:46:00,80.295,80.325,80.275,80.295,335400000.0
2009-12-14 04:47:00,80.295,80.305,80.285,80.29,177200000.0
2009-12-14 04:48:00,80.29,80.33,80.28,80.315,196300000.0
2009-12-14 04:49:00,80.315,80.36,80.315,80.345,111800000.0
2009-12-14 04:50:00,80.35,80.35,80.335,80.345,113000000.0
2009-12-14 04:51:00,80.345,80.345,80.315,80.315,90100000.0
2009-12-14 04:52:00,80.315,80.315,80.295,80.295,136800000.0
2009-12-14 04:53:00,80.29,80.33,80.285,80.32,209300000.0
2009-12-14 04:54:00,80.32,80.34,80.32,80.32,106600000.0
2009-12-14 04:55:00,80.32,80.33,80.315,80.33,39200000.0
2009-12-14 04:56:00,80.33,80.33,80.305,80.31,159600000.0
2009-12-14 04:57:00,80.305,80.32,80.3,80.315,210300000.0
2009-12-14 04:58:00,80.315,80.365,80.315,80.345,285600000.0
2009-12-14 04:59:00,80.34,80.365,80.335,80.34,178700000.0
2009-12-14 05:00:00,80.34,80.35,80.34,80.345,94400000.0
2009-12-14 05:01:00,80.34,80.365,80.34,80.365,124600000.0
2009-12-14 05:02:00,80.365,80.37,80.35,80.36,140800000.0
2009-12-14 05:03:00,80.36,80.365,80.35,80.36,99400000.0
2009-12-14 05:04:00,80.355,80.37,80.355,80.37,169600000.0
2009-12-14 05:05:00,80.37,80.415,80.365,80.415,219500000.0
2009-12-14 05:06:00,80.42,80.435,80.4,80.435,192000000.0
2009-12-14 05:07:00,80.435,80.465,80.425,80.46,231500000.0
2009-12-14 05:08:00,80.46,80.47,80.425,80.43,130600000.0
2009-12-14 05:09:00,80.43,80.465,80.4,80.425,218200000.0
2009-12-14 05:10:00,80.425,80.425,80.385,80.4,139200000.0
2009-12-14 05:11:00,80.4,80.41,80.39,80.41,229900000.0
2009-12-14 05:12:00,80.41,80.42,80.405,80.405,84200000.0
2009-12-14 05:13:00,80.405,80.415,80.395,80.405,135800000.0
2009-12-14 05:14:00,80.405,80.405,80.395,80.4,104800000.0
2009-12-14 05:15:00,80.4,80.405,80.385,80.395,138700000.0
2009-12-14 05:16:00,80.395,80.395,80.39,80.395,112800000.0
2009-12-14 05:17:00,80.395,80.4,80.375,80.38,82800000.0
2009-12-14 05:18:00,80.38,80.385,80.375,80.375,72500000.0
2009-12-14 05:19:00,80.375,80.375,80.35,80.355,72600000.0
2009-12-14 05:20:00,80.35,80.405,80.345,80.365,261300001.0
2009-12-14 05:21:00,80.37,80.38,80.365,80.38,87300000.0
2009-12-14 05:22:00,80.38,80.38,80.335,80.355,104100000.0
2009-12-14 05:23:00,80.36,80.365,80.255,80.275,200000000.0
2009-12-14 05:24:00,80.275,80.32,80.265,80.315,257800000.0
2009-12-14 05:25:00,80.315,80.37,80.315,80.355,208999999.0
2009-12-14 05:26:00,80.355,80.355,80.31,80.31,260800000.0
2009-12-14 05:27:00,80.315,80.34,80.31,80.33,115600000.0
2009-12-14 05:28:00,80.335,80.335,80.24,80.245,295600000.0
2009-12-14 05:29:00,80.245,80.28,80.24,80.275,273900000.0
2009-12-14 05:30:00,80.275,80.295,80.275,80.29,148100000.0
2009-12-14 05:31:00,80.29,80.295,80.25,80.265,375300000.0
2009-12-14 05:32:00,80.265,80.265,80.245,80.255,153299999.0
2009-12-14 05:33:00,80.255,80.26,80.255,80.26,68000000.0
2009-12-14 05:34:00,80.26,80.26,80.215,80.22,197500000.0
2009-12-14 05:35:00,80.22,80.22,80.205,80.22,144900000.0
2009-12-14 05:36:00,80.22,80.22,80.205,80.22,147000000.0
2009-12-14 05:37:00,80.225,80.225,80.18,80.19,229100000.0
2009-12-14 05:38:00,80.19,80.215,80.18,80.215,291600000.0
2009-12-14 05:39:00,80.215,80.225,80.195,80.195,132400000.0
2009-12-14 05:40:00,80.2,80.21,80.17,80.18,234500000.0
2009-12-14 05:41:00,80.18,80.18,80.145,80.175,223600000.0
2009-12-14 05:42:00,80.18,80.205,80.17,80.19,146700000.0
2009-12-14 05:43:00,80.19,80.19,80.165,80.165,172000000.0
2009-12-14 05:44:00,80.175,80.175,80.15,80.15,117800000.0
2009-12-14 05:45:00,80.155,80.155,80.125,80.13,211300000.0
2009-12-14 05:46:00,80.13,80.135,80.1,80.11,215900000.0
2009-12-14 05:47:00,80.115,80.12,80.08,80.09,170000000.0
2009-12-14 05:48:00,80.095,80.1,80.075,80.08,92300000.0
2009-12-14 05:49:00,80.08,80.085,80.055,80.06,103400000.0
2009-12-14 05:50:00,80.075,80.085,80.035,80.065,203000000.0
2009-12-14 05:51:00,80.065,80.09,80.065,80.09,94000000.0
2009-12-14 05:52:00,80.105,80.145,80.095,80.13,117100000.0
2009-12-14 05:53:00,80.13,80.195,80.125,80.195,190000000.0
2009-12-14 05:54:00,80.195,80.225,80.195,80.225,151700000.0
2009-12-14 05:55:00,80.22,80.225,80.205,80.225,142600000.0
2009-12-14 05:56:00,80.22,80.24,80.22,80.235,88100000.0
2009-12-14 05:57:00,80.235,80.24,80.19,80.19,166800000.0
2009-12-14 05:58:00,80.19,80.21,80.19,80.2,99200000.0
2009-12-14 05:59:00,80.2,80.215,80.165,80.165,206700000.0
2009-12-14 06:00:00,80.16,80.17,80.15,80.15,98400000.0
2009-12-14 06:01:00,80.15,80.155,80.15,80.155,26800000.0
2009-12-14 06:02:00,80.155,80.19,80.155,80.19,65100000.0
2009-12-14 06:03:00,80.195,80.2,80.145,80.145,122300000.0
2009-12-14 06:04:00,80.145,80.155,80.135,80.15,75800000.0
2009-12-14 06:05:00,80.145,80.195,80.145,80.19,82200000.0
2009-12-14 06:06:00,80.19,80.21,80.185,80.21,92100000.0
2009-12-14 06:07:00,80.21,80.245,80.21,80.245,129700000.0
2009-12-14 06:08:00,80.245,80.245,80.225,80.24,132000000.0
2009-12-14 06:09:00,80.245,80.25,80.24,80.245,76900000.0
2009-12-14 06:10:00,80.245,80.26,80.24,80.24,113700000.0
2009-12-14 06:11:00,80.24,80.24,80.23,80.235,95300000.0
2009-12-14 06:12:00,80.235,80.245,80.235,80.245,23200000.0
2009-12-14 06:13:00,80.245,80.245,80.235,80.245,44800000.0
2009-12-14 06:14:00,80.24,80.245,80.22,80.245,78400000.0
2009-12-14 06:15:00,80.245,80.245,80.22,80.22,101100000.0
2009-12-14 06:16:00,80.23,80.235,80.225,80.225,33600000.0
2009-12-14 06:17:00,80.23,80.24,80.225,80.235,46600000.0
2009-12-14 06:18:00,80.225,80.225,80.18,80.185,122800000.0
2009-12-14 06:19:00,80.185,80.19,80.155,80.19,301000000.0
2009-12-14 06:20:00,80.185,80.515,80.185,80.505,449300000.0
2009-12-14 06:21:00,80.505,80.865,80.495,80.78,372000000.0
2009-12-14 06:22:00,80.775,80.895,80.765,80.865,700000000.0
2009-12-14 06:23:00,80.865,80.96,80.74,80.75,618400000.0
2009-12-14 06:24:00,80.75,80.755,80.625,80.73,851399997.0
2009-12-14 06:25:00,80.725,80.795,80.725,80.725,696099999.0
2009-12-14 06:26:00,80.725,80.76,80.685,80.7,542000000.0
2009-12-14 06:27:00,80.7,80.81,80.7,80.795,560000000.0
2009-12-14 06:28:00,80.795,80.845,80.775,80.835,381800000.0
2009-12-14 06:29:00,80.835,80.875,80.825,80.865,266000000.0
2009-12-14 06:30:00,80.87,81.085,80.855,81.065,467800000.0
2009-12-14 06:31:00,81.08,81.09,81.015,81.015,170500000.0
2009-12-14 06:32:00,81.015,81.035,80.97,81.005,154700000.0
2009-12-14 06:33:00,81.005,81.035,80.98,80.985,218300000.0
2009-12-14 06:34:00,80.985,81.03,80.975,80.995,263800000.0
2009-12-14 06:35:00,80.995,81.005,80.96,80.96,170900000.0
2009-12-14 06:36:00,80.96,80.96,80.81,80.85,313100000.0
2009-12-14 06:37:00,80.86,80.87,80.825,80.86,164400000.0
2009-12-14 06:38:00,80.86,80.86,80.82,80.83,305200000.0
2009-12-14 06:39:00,80.83,80.865,80.815,80.825,447400002.0
2009-12-14 06:40:00,80.825,80.84,80.74,80.74,526500000.0
2009-12-14 06:41:00,80.74,80.845,80.735,80.845,481800000.0
2009-12-14 06:42:00,80.86,80.96,80.86,80.955,302800000.0
2009-12-14 06:43:00,80.95,80.995,80.94,80.975,336700000.0
2009-12-14 06:44:00,80.98,80.985,80.925,80.925,225400000.0
2009-12-14 06:45:00,80.925,80.975,80.925,80.95,231800000.0
2009-12-14 06:46:00,80.95,80.985,80.95,80.955,351700000.0
2009-12-14 06:47:00,80.955,80.97,80.89,80.89,269600000.0
2009-12-14 06:48:00,80.895,80.915,80.88,80.9,173300000.0
2009-12-14 06:49:00,80.895,80.95,80.875,80.92,250600000.0
2009-12-14 06:50:00,80.92,80.92,80.89,80.895,145400000.0
2009-12-14 06:51:00,80.9,80.91,80.89,80.9,71400000.0
2009-12-14 06:52:00,80.9,80.93,80.9,80.91,85000000.0
2009-12-14 06:53:00,80.92,80.97,80.92,80.965,85900000.0
2009-12-14 06:54:00,80.975,81.005,80.925,80.96,212500000.0
2009-12-14 06:55:00,80.965,80.98,80.92,80.93,185300000.0
2009-12-14 06:56:00,80.93,80.97,80.925,80.945,226500000.0
2009-12-14 06:57:00,80.945,80.99,80.935,80.965,152900000.0
2009-12-14 06:58:00,80.965,80.975,80.895,80.905,236400000.0
2009-12-14 06:59:00,80.915,80.915,80.885,80.885,194300000.0
2009-12-14 07:00:00,80.89,80.915,80.865,80.91,203700000.0
2009-12-14 07:01:00,80.915,80.95,80.9,80.935,97800000.0
2009-12-14 07:02:00,80.93,81.015,80.93,80.965,307000000.0
2009-12-14 07:03:00,80.965,80.985,80.965,80.965,259200000.0
2009-12-14 07:04:00,80.975,80.975,80.965,80.97,60600000.0
2009-12-14 07:05:00,80.96,80.97,80.955,80.96,97600000.0
2009-12-14 07:06:00,80.965,80.965,80.96,80.965,35400000.0
2009-12-14 07:07:00,80.965,80.965,80.935,80.935,124000000.0
2009-12-14 07:08:00,80.945,80.975,80.935,80.965,181200000.0
2009-12-14 07:09:00,80.965,80.98,80.965,80.97,245300000.0
2009-12-14 07:10:00,80.975,80.995,80.97,80.98,198200000.0
2009-12-14 07:11:00,80.98,81.005,80.975,81.005,228400000.0
2009-12-14 07:12:00,81.005,81.005,80.99,80.99,182400000.0
2009-12-14 07:13:00,80.99,80.995,80.985,80.995,132600000.0
2009-12-14 07:14:00,81.0,81.0,80.975,80.975,231100000.0
2009-12-14 07:15:00,80.975,80.99,80.965,80.975,79600000.0
2009-12-14 07:16:00,80.975,80.975,80.92,80.92,226000000.0
2009-12-14 07:17:00,80.93,80.93,80.905,80.91,271200000.0
2009-12-14 07:18:00,80.91,80.915,80.9,80.905,228800000.0
2009-12-14 07:19:00,80.905,80.905,80.85,80.855,235100000.0
2009-12-14 07:20:00,80.865,80.87,80.845,80.86,154300000.0
2009-12-14 07:21:00,80.86,80.875,80.83,80.83,123800000.0
2009-12-14 07:22:00,80.83,80.84,80.83,80.83,87200000.0
2009-12-14 07:23:00,80.83,80.83,80.8,80.81,119400000.0
2009-12-14 07:24:00,80.805,80.84,80.8,80.825,243200000.0
2009-12-14 07:25:00,80.835,80.835,80.815,80.825,63700000.0
2009-12-14 07:26:00,80.83,80.875,80.83,80.875,204600000.0
2009-12-14 07:27:00,80.875,80.885,80.865,80.875,131000000.0
2009-12-14 07:28:00,80.865,80.885,80.855,80.855,117300000.0
2009-12-14 07:29:00,80.855,80.855,80.825,80.83,161800000.0
2009-12-14 07:30:00,80.83,80.84,80.815,80.83,86600000.0
2009-12-14 07:31:00,80.83,80.845,80.8,80.825,142500000.0
2009-12-14 07:32:00,80.81,80.825,80.8,80.825,58400000.0
2009-12-14 07:33:00,80.82,80.835,80.805,80.81,152600000.0
2009-12-14 07:34:00,80.82,80.82,80.78,80.805,213700000.0
2009-12-14 07:35:00,80.805,80.825,80.795,80.825,225800000.0
2009-12-14 07:36:00,80.825,80.845,80.815,80.845,184400000.0
2009-12-14 07:37:00,80.845,80.875,80.84,80.865,117000000.0
2009-12-14 07:38:00,80.865,80.885,80.85,80.855,95200000.0
2009-12-14 07:39:00,80.855,80.865,80.83,80.865,159400000.0
2009-12-14 07:40:00,80.86,80.88,80.845,80.865,150000000.0
2009-12-14 07:41:00,80.86,80.875,80.845,80.845,166200000.0
2009-12-14 07:42:00,80.845,80.845,80.815,80.815,124200000.0
2009-12-14 07:43:00,80.815,80.84,80.805,80.81,132200000.0
2009-12-14 07:44:00,80.825,80.83,80.8,80.8,105000000.0
2009-12-14 07:45:00,80.805,80.805,80.745,80.765,355200000.0
2009-12-14 07:46:00,80.76,80.765,80.75,80.75,170800000.0
2009-12-14 07:47:00,80.75,80.755,80.745,80.75,126600000.0
2009-12-14 07:48:00,80.75,80.755,80.745,80.745,111000000.0
2009-12-14 07:49:00,80.745,80.75,80.735,80.75,115700000.0
2009-12-14 07:50:00,80.75,80.76,80.725,80.74,166800000.0
2009-12-14 07:51:00,80.745,80.755,80.735,80.74,84400000.0
2009-12-14 07:52:00,80.745,80.745,80.725,80.735,162100000.0
2009-12-14 07:53:00,80.735,80.785,80.725,80.775,164100000.0
2009-12-14 07:54:00,80.775,80.775,80.725,80.725,189300000.0
2009-12-14 07:55:00,80.725,80.745,80.725,80.735,32200000.0
2009-12-14 07:56:00,80.735,80.755,80.735,80.75,53200000.0
2009-12-14 07:57:00,80.74,80.745,80.735,80.745,68800000.0
2009-12-14 07:58:00,80.745,80.765,80.745,80.75,94800000.0
2009-12-14 07:59:00,80.76,80.78,80.76,80.775,105200000.0
2009-12-14 08:00:00,80.775,80.785,80.76,80.785,168200000.0
2009-12-14 08:01:00,80.79,80.82,80.785,80.81,243400000.0
2009-12-14 08:02:00,80.81,80.84,80.81,80.835,184200000.0
2009-12-14 08:03:00,80.83,80.86,80.825,80.86,107000000.0
2009-12-14 08:04:00,80.86,80.885,80.835,80.885,76500000.0
2009-12-14 08:05:00,80.885,80.895,80.87,80.895,250900000.0
2009-12-14 08:06:00,80.895,80.895,80.87,80.875,168300000.0
2009-12-14 08:07:00,80.88,80.89,80.865,80.87,201200000.0
2009-12-14 08:08:00,80.87,80.895,80.865,80.89,125600000.0
2009-12-14 08:09:00,80.88,80.89,80.88,80.89,82300000.0
2009-12-14 08:10:00,80.89,80.92,80.88,80.895,236200000.0
2009-12-14 08:11:00,80.895,80.9,80.89,80.895,73700000.0
2009-12-14 08:12:00,80.895,80.9,80.87,80.89,150400000.0
2009-12-14 08:13:00,80.89,80.9,80.885,80.895,55700000.0
2009-12-14 08:14:00,80.89,80.92,80.885,80.905,128200000.0
2009-12-14 08:15:00,80.9,80.905,80.895,80.905,37200000.0
2009-12-14 08:16:00,80.91,80.91,80.89,80.89,113500000.0
2009-12-14 08:17:00,80.895,80.9,80.89,80.895,90200000.0
2009-12-14 08:18:00,80.895,80.9,80.895,80.9,40000000.0
2009-12-14 08:19:00,80.9,80.9,80.895,80.895,100400000.0
2009-12-14 08:20:00,80.9,80.905,80.875,80.905,136200000.0
2009-12-14 08:21:00,80.9,80.9,80.865,80.865,127700000.0
2009-12-14 08:22:00,80.865,80.875,80.865,80.87,51200000.0
2009-12-14 08:23:00,80.87,80.87,80.825,80.825,85600000.0
2009-12-14 08:24:00,80.825,80.825,80.72,80.735,283700000.0
2009-12-14 08:25:00,80.735,80.745,80.625,80.625,304400000.0
2009-12-14 08:26:00,80.62,80.645,80.59,80.625,292900000.0
2009-12-14 08:27:00,80.63,80.675,80.63,80.665,132500000.0
2009-12-14 08:28:00,80.665,80.71,80.655,80.71,210700000.0
2009-12-14 08:29:00,80.71,80.745,80.71,80.735,203200000.0
2009-12-14 08:30:00,80.735,80.74,80.67,80.69,222400000.0
2009-12-14 08:31:00,80.69,80.7,80.675,80.685,177600000.0
2009-12-14 08:32:00,80.685,80.695,80.655,80.66,132800000.0
2009-12-14 08:33:00,80.66,80.69,80.655,80.69,79200000.0
2009-12-14 08:34:00,80.69,80.69,80.68,80.685,19200000.0
2009-12-14 08:35:00,80.685,80.69,80.625,80.64,208700000.0
2009-12-14 08:36:00,80.64,80.64,80.61,80.62,142600000.0
2009-12-14 08:37:00,80.62,80.625,80.615,80.62,64900000.0
2009-12-14 08:38:00,80.625,80.64,80.62,80.625,102200000.0
2009-12-14 08:39:00,80.625,80.635,80.62,80.625,59200000.0
2009-12-14 08:40:00,80.625,80.715,80.625,80.715,213900000.0
2009-12-14 08:41:00,80.715,80.77,80.71,80.745,199600000.0
2009-12-14 08:42:00,80.74,80.795,80.725,80.795,177800000.0
2009-12-14 08:43:00,80.795,80.815,80.725,80.815,258600000.0
2009-12-14 08:44:00,80.815,80.845,80.79,80.81,216400000.0
2009-12-14 08:45:00,80.81,80.81,80.76,80.76,123400000.0
2009-12-14 08:46:00,80.76,80.79,80.755,80.775,160000000.0
2009-12-14 08:47:00,80.775,80.8,80.77,80.775,159500000.0
2009-12-14 08:48:00,80.775,80.78,80.765,80.775,100800000.0
2009-12-14 08:49:00,80.775,80.795,80.77,80.78,77700000.0
2009-12-14 08:50:00,80.78,80.78,80.76,80.765,82900000.0
2009-12-14 08:51:00,80.765,80.78,80.715,80.745,268200000.0
2009-12-14 08:52:00,80.745,80.75,80.715,80.715,168800000.0
2009-12-14 08:53:00,80.725,80.725,80.68,80.69,68000000.0
2009-12-14 08:54:00,80.69,80.695,80.66,80.675,176400000.0
2009-12-14 08:55:00,80.675,80.68,80.655,80.665,256100000.0
2009-12-14 08:56:00,80.665,80.69,80.66,80.685,207600000.0
2009-12-14 08:57:00,80.685,80.7,80.68,80.695,146700000.0
2009-12-14 08:58:00,80.69,80.715,80.68,80.705,173000000.0
2009-12-14 08:59:00,80.705,80.76,80.695,80.755,267500000.0
2009-12-14 09:00:00,80.755,80.755,80.665,80.675,194200000.0
2009-12-14 09:01:00,80.675,80.675,80.655,80.665,92700000.0
2009-12-14 09:02:00,80.665,80.685,80.655,80.655,182200000.0
2009-12-14 09:03:00,80.655,80.675,80.615,80.615,157500000.0
2009-12-14 09:04:00,80.615,80.62,80.595,80.595,130600000.0
2009-12-14 09:05:00,80.595,80.62,80.59,80.605,230300000.0
2009-12-14 09:06:00,80.62,80.645,80.605,80.64,234500000.0
2009-12-14 09:07:00,80.65,80.675,80.65,80.665,182100000.0
2009-12-14 09:08:00,80.665,80.675,80.65,80.66,176700000.0
2009-12-14 09:09:00,80.665,80.665,80.635,80.635,183400000.0
2009-12-14 09:10:00,80.63,80.665,80.625,80.665,133300000.0
2009-12-14 09:11:00,80.665,80.695,80.66,80.675,225000000.0
2009-12-14 09:12:00,80.675,80.72,80.675,80.72,160500000.0
2009-12-14 09:13:00,80.715,80.765,80.715,80.76,243300000.0
2009-12-14 09:14:00,80.755,80.76,80.74,80.745,162700000.0
2009-12-14 09:15:00,80.745,80.76,80.72,80.725,192800000.0
2009-12-14 09:16:00,80.725,80.735,80.725,80.73,50200000.0
2009-12-14 09:17:00,80.73,80.77,80.7,80.705,237900000.0
2009-12-14 09:18:00,80.705,80.73,80.69,80.69,322700000.0
2009-12-14 09:19:00,80.685,80.7,80.655,80.68,345900000.0
2009-12-14 09:20:00,80.685,80.705,80.67,80.7,342700000.0
2009-12-14 09:21:00,80.72,80.745,80.71,80.73,133600000.0
2009-12-14 09:22:00,80.73,80.73,80.71,80.725,144500000.0
2009-12-14 09:23:00,80.725,80.765,80.72,80.745,245300000.0
2009-12-14 09:24:00,80.745,80.76,80.73,80.73,411300000.0
2009-12-14 09:25:00,80.73,80.755,80.73,80.75,155500000.0
2009-12-14 09:26:00,80.745,80.77,80.745,80.765,80700000.0
2009-12-14 09:27:00,80.765,80.765,80.755,80.76,60100000.0
2009-12-14 09:28:00,80.76,80.76,80.68,80.705,178200000.0
2009-12-14 09:29:00,80.705,80.71,80.69,80.7,93400000.0
2009-12-14 09:30:00,80.705,80.725,80.69,80.705,122500000.0
2009-12-14 09:31:00,80.705,80.715,80.67,80.67,349100000.0
2009-12-14 09:32:00,80.675,80.69,80.67,80.68,174100000.0
2009-12-14 09:33:00,80.68,80.685,80.665,80.68,108900000.0
2009-12-14 09:34:00,80.685,80.74,80.665,80.735,294100000.0
2009-12-14 09:35:00,80.74,80.74,80.715,80.72,357400000.0
2009-12-14 09:36:00,80.72,80.75,80.715,80.75,192100000.0
2009-12-14 09:37:00,80.755,80.765,80.745,80.75,275600000.0
2009-12-14 09:38:00,80.75,80.775,80.75,80.755,317000000.0
2009-12-14 09:39:00,80.765,80.77,80.755,80.765,226400000.0
2009-12-14 09:40:00,80.765,80.775,80.76,80.76,104800000.0
2009-12-14 09:41:00,80.76,80.76,80.735,80.755,129399999.0
2009-12-14 09:42:00,80.755,80.785,80.735,80.785,260600002.0
2009-12-14 09:43:00,80.78,80.78,80.76,80.76,376699996.0
2009-12-14 09:44:00,80.76,80.76,80.74,80.745,453200004.0
2009-12-14 09:45:00,80.75,80.755,80.73,80.745,371000000.0
2009-12-14 09:46:00,80.745,80.8,80.735,80.8,321300000.0
2009-12-14 09:47:00,80.795,80.81,80.77,80.77,321100001.0
2009-12-14 09:48:00,80.77,80.785,80.77,80.775,109900000.0
2009-12-14 09:49:00,80.775,80.785,80.77,80.77,89600000.0
2009-12-14 09:50:00,80.77,80.775,80.74,80.755,233800000.0
2009-12-14 09:51:00,80.755,80.765,80.7,80.71,352600000.0
2009-12-14 09:52:00,80.7,80.71,80.67,80.68,486399999.0
2009-12-14 09:53:00,80.68,80.705,80.675,80.705,201400000.0
2009-12-14 09:54:00,80.705,80.705,80.67,80.685,97400000.0
2009-12-14 09:55:00,80.69,80.705,80.685,80.685,520400000.0
2009-12-14 09:56:00,80.685,80.685,80.665,80.675,220800004.0
2009-12-14 09:57:00,80.67,80.695,80.66,80.68,348600001.0
2009-12-14 09:58:00,80.685,80.69,80.675,80.685,336600000.0
2009-12-14 09:59:00,80.68,80.68,80.65,80.65,390100000.0
2009-12-14 10:00:00,80.655,80.705,80.645,80.695,461200000.0
2009-12-14 10:01:00,80.7,80.75,80.675,80.745,379200000.0
2009-12-14 10:02:00,80.745,80.765,80.725,80.765,205500000.0
2009-12-14 10:03:00,80.765,80.81,80.76,80.8,265500000.0
2009-12-14 10:04:00,80.795,80.815,80.77,80.8,235800000.0
2009-12-14 10:05:00,80.795,80.865,80.77,80.86,277400000.0
2009-12-14 10:06:00,80.86,80.88,80.82,80.865,396600000.0
2009-12-14 10:07:00,80.87,80.87,80.835,80.855,312700000.0
2009-12-14 10:08:00,80.855,80.88,80.835,80.865,371400000.0
2009-12-14 10:09:00,80.865,80.885,80.85,80.88,430900000.0
2009-12-14 10:10:00,80.875,80.88,80.83,80.83,515900000.0
2009-12-14 10:11:00,80.83,80.83,80.785,80.8,350399999.0
2009-12-14 10:12:00,80.8,80.8,80.735,80.735,489700000.0
2009-12-14 10:13:00,80.735,80.79,80.72,80.785,355900000.0
2009-12-14 10:14:00,80.785,80.795,80.76,80.785,259900000.0
2009-12-14 10:15:00,80.785,80.785,80.735,80.75,395599999.0
2009-12-14 10:16:00,80.75,80.755,80.74,80.745,114500000.0
2009-12-14 10:17:00,80.745,80.755,80.74,80.745,283800000.0
2009-12-14 10:18:00,80.75,80.75,80.735,80.735,436799999.0
2009-12-14 10:19:00,80.73,80.745,80.73,80.74,433600000.0
2009-12-14 10:20:00,80.74,80.745,80.695,80.705,556899998.0
2009-12-14 10:21:00,80.7,80.725,80.695,80.715,424500000.0
2009-12-14 10:22:00,80.715,80.745,80.7,80.7,388100000.0
2009-12-14 10:23:00,80.705,80.71,80.69,80.705,621999998.0
2009-12-14 10:24:00,80.7,80.725,80.695,80.72,475199999.0
2009-12-14 10:25:00,80.72,80.74,80.71,80.73,446900000.0
2009-12-14 10:26:00,80.735,80.735,80.705,80.705,106000000.0
2009-12-14 10:27:00,80.705,80.715,80.695,80.705,242900000.0
2009-12-14 10:28:00,80.72,80.76,80.71,80.745,315000000.0
2009-12-14 10:29:00,80.75,80.755,80.735,80.74,204000000.0
2009-12-14 10:30:00,80.74,80.765,80.735,80.765,307500000.0
2009-12-14 10:31:00,80.765,80.78,80.765,80.77,210700000.0
2009-12-14 10:32:00,80.77,80.79,80.765,80.79,149700000.0
2009-12-14 10:33:00,80.79,80.79,80.765,80.77,76800000.0
2009-12-14 10:34:00,80.77,80.77,80.74,80.755,214500000.0
2009-12-14 10:35:00,80.75,80.76,80.74,80.755,143200000.0
2009-12-14 10:36:00,80.755,80.765,80.73,80.73,549599999.0
2009-12-14 10:37:00,80.73,80.735,80.69,80.695,359800000.0
2009-12-14 10:38:00,80.695,80.7,80.665,80.675,272200001.0
2009-12-14 10:39:00,80.67,80.69,80.665,80.69,302000001.0
2009-12-14 10:40:00,80.69,80.695,80.67,80.69,113900000.0
2009-12-14 10:41:00,80.69,80.715,80.69,80.69,162600000.0
2009-12-14 10:42:00,80.675,80.7,80.66,80.69,590400001.0
2009-12-14 10:43:00,80.7,80.71,80.69,80.7,138700000.0
2009-12-14 10:44:00,80.695,80.7,80.655,80.665,228200000.0
2009-12-14 10:45:00,80.665,80.67,80.645,80.645,326200000.0
2009-12-14 10:46:00,80.65,80.65,80.635,80.64,186900000.0
2009-12-14 10:47:00,80.635,80.64,80.615,80.615,284100001.0
2009-12-14 10:48:00,80.615,80.635,80.61,80.615,248800003.0
2009-12-14 10:49:00,80.615,80.635,80.61,80.63,485300003.0
2009-12-14 10:50:00,80.625,80.665,80.625,80.655,614900002.0
2009-12-14 10:51:00,80.655,80.715,80.655,80.705,341999999.0
2009-12-14 10:52:00,80.705,80.715,80.695,80.705,273100001.0
2009-12-14 10:53:00,80.705,80.705,80.645,80.66,561600000.0
2009-12-14 10:54:00,80.66,80.72,80.66,80.705,441900000.0
2009-12-14 10:55:00,80.705,80.72,80.685,80.69,298300000.0
2009-12-14 10:56:00,80.7,80.71,80.685,80.7,274599999.0
2009-12-14 10:57:00,80.7,80.73,80.685,80.715,273399999.0
2009-12-14 10:58:00,80.715,80.725,80.705,80.71,347900002.0
2009-12-14 10:59:00,80.71,80.725,80.705,80.715,370100000.0
2009-12-14 11:00:00,80.715,80.73,80.705,80.71,418900000.0
2009-12-14 11:01:00,80.71,80.715,80.68,80.685,247800000.0
2009-12-14 11:02:00,80.69,80.695,80.685,80.695,113800000.0
2009-12-14 11:03:00,80.69,80.7,80.685,80.69,246200001.0
2009-12-14 11:04:00,80.685,80.71,80.685,80.695,466800001.0
2009-12-14 11:05:00,80.695,80.695,80.655,80.66,640700001.0
2009-12-14 11:06:00,80.665,80.665,80.635,80.64,509900000.0
2009-12-14 11:07:00,80.64,80.64,80.62,80.625,385900000.0
2009-12-14 11:08:00,80.625,80.655,80.625,80.645,272900000.0
2009-12-14 11:09:00,80.645,80.665,80.625,80.635,392300001.0
2009-12-14 11:10:00,80.63,80.63,80.585,80.59,472999999.0
2009-12-14 11:11:00,80.595,80.63,80.585,80.625,365099998.0
2009-12-14 11:12:00,80.625,80.635,80.615,80.615,282400000.0
2009-12-14 11:13:00,80.615,80.615,80.595,80.605,709400004.0
2009-12-14 11:14:00,80.6,80.61,80.555,80.565,615800000.0
2009-12-14 11:15:00,80.56,80.565,80.51,80.515,439200000.0
2009-12-14 11:16:00,80.515,80.515,80.48,80.48,678800000.0
2009-12-14 11:17:00,80.48,80.48,80.435,80.465,860200002.0
2009-12-14 11:18:00,80.465,80.51,80.46,80.51,541500000.0
2009-12-14 11:19:00,80.505,80.54,80.505,80.53,322000000.0
2009-12-14 11:20:00,80.53,80.545,80.53,80.535,192900000.0
2009-12-14 11:21:00,80.535,80.55,80.525,80.525,318200000.0
2009-12-14 11:22:00,80.525,80.56,80.525,80.56,240700001.0
2009-12-14 11:23:00,80.56,80.57,80.545,80.56,452100000.0
2009-12-14 11:24:00,80.565,80.565,80.54,80.545,187900000.0
2009-12-14 11:25:00,80.54,80.545,80.515,80.515,296400000.0
2009-12-14 11:26:00,80.515,80.515,80.485,80.485,307500001.0
2009-12-14 11:27:00,80.485,80.495,80.47,80.48,365799999.0
2009-12-14 11:28:00,80.485,80.485,80.46,80.48,242000001.0
2009-12-14 11:29:00,80.475,80.51,80.47,80.48,312400000.0
2009-12-14 11:30:00,80.485,80.525,80.475,80.515,249700000.0
2009-12-14 11:31:00,80.505,80.53,80.485,80.5,375899999.0
2009-12-14 11:32:00,80.495,80.505,80.48,80.485,260600001.0
2009-12-14 11:33:00,80.485,80.515,80.485,80.515,186499999.0
2009-12-14 11:34:00,80.515,80.52,80.505,80.52,176200000.0
2009-12-14 11:35:00,80.52,80.54,80.515,80.53,276800000.0
2009-12-14 11:36:00,80.53,80.545,80.53,80.545,527700000.0
2009-12-14 11:37:00,80.545,80.57,80.545,80.56,404100000.0
2009-12-14 11:38:00,80.57,80.58,80.56,80.575,139400000.0
2009-12-14 11:39:00,80.575,80.605,80.56,80.59,521700002.0
2009-12-14 11:40:00,80.585,80.59,80.57,80.57,179000000.0
2009-12-14 11:41:00,80.565,80.605,80.56,80.565,456200001.0
2009-12-14 11:42:00,80.565,80.565,80.535,80.545,530200000.0
2009-12-14 11:43:00,80.545,80.55,80.54,80.545,139700000.0
2009-12-14 11:44:00,80.545,80.555,80.545,80.545,415499999.0
2009-12-14 11:45:00,80.55,80.55,80.53,80.535,240600000.0
2009-12-14 11:46:00,80.535,80.545,80.53,80.54,90600000.0
2009-12-14 11:47:00,80.54,80.58,80.54,80.58,371100000.0
2009-12-14 11:48:00,80.58,80.585,80.555,80.555,401299997.0
2009-12-14 11:49:00,80.545,80.55,80.535,80.55,284100001.0
2009-12-14 11:50:00,80.545,80.57,80.545,80.565,190700000.0
2009-12-14 11:51:00,80.56,80.585,80.555,80.56,296600000.0
2009-12-14 11:52:00,80.56,80.575,80.555,80.56,373400002.0
2009-12-14 11:53:00,80.56,80.57,80.555,80.565,132799999.0
2009-12-14 11:54:00,80.565,80.57,80.545,80.555,407299999.0
2009-12-14 11:55:00,80.555,80.555,80.53,80.53,321000000.0
2009-12-14 11:56:00,80.53,80.545,80.52,80.525,298800000.0
2009-12-14 11:57:00,80.525,80.54,80.52,80.525,386699998.0
2009-12-14 11:58:00,80.525,80.545,80.52,80.54,116100000.0
2009-12-14 11:59:00,80.535,80.555,80.535,80.545,338600001.0
2009-12-14 12:00:00,80.545,80.565,80.535,80.555,578399998.0
2009-12-14 12:01:00,80.55,80.575,80.55,80.575,641099998.0
2009-12-14 12:02:00,80.57,80.6,80.57,80.6,171000000.0
2009-12-14 12:03:00,80.6,80.615,80.585,80.605,249200000.0
2009-12-14 12:04:00,80.61,80.61,80.57,80.57,120000000.0
2009-12-14 12:05:00,80.57,80.575,80.565,80.57,74800000.0
2009-12-14 12:06:00,80.565,80.575,80.545,80.555,172800000.0
2009-12-14 12:07:00,80.555,80.56,80.545,80.56,226000000.0
2009-12-14 12:08:00,80.56,80.565,80.56,80.565,22400000.0
2009-12-14 12:09:00,80.565,80.58,80.555,80.565,180500000.0
2009-12-14 12:10:00,80.565,80.585,80.56,80.585,195200000.0
2009-12-14 12:11:00,80.585,80.585,80.565,80.585,115200000.0
2009-12-14 12:12:00,80.585,80.585,80.575,80.585,98000000.0
2009-12-14 12:13:00,80.595,80.595,80.59,80.59,60100000.0
2009-12-14 12:14:00,80.59,80.61,80.59,80.6,351100002.0
2009-12-14 12:15:00,80.6,80.6,80.6,80.6,127400000.0
2009-12-14 12:16:00,80.6,80.61,80.595,80.61,150900000.0
2009-12-14 12:17:00,80.61,80.615,80.605,80.605,50000000.0
2009-12-14 12:18:00,80.6,80.645,80.595,80.63,210100000.0
2009-12-14 12:19:00,80.63,80.68,80.62,80.68,245500000.0
2009-12-14 12:20:00,80.68,80.69,80.655,80.655,134400000.0
2009-12-14 12:21:00,80.655,80.67,80.635,80.65,243700000.0
2009-12-14 12:22:00,80.655,80.655,80.64,80.65,171800000.0
2009-12-14 12:23:00,80.655,80.675,80.645,80.67,331000000.0
2009-12-14 12:24:00,80.67,80.685,80.665,80.68,85700000.0
2009-12-14 12:25:00,80.685,80.685,80.66,80.675,517300000.0
2009-12-14 12:26:00,80.675,80.685,80.66,80.67,360400000.0
2009-12-14 12:27:00,80.67,80.68,80.645,80.655,422899999.0
2009-12-14 12:28:00,80.655,80.655,80.615,80.615,354900000.0
2009-12-14 12:29:00,80.62,80.625,80.605,80.61,489600000.0
2009-12-14 12:30:00,80.615,80.615,80.585,80.595,225700000.0
2009-12-14 12:31:00,80.59,80.6,80.575,80.595,163000000.0
2009-12-14 12:32:00,80.6,80.6,80.57,80.57,254400000.0
2009-12-14 12:33:00,80.575,80.62,80.565,80.615,459200000.0
2009-12-14 12:34:00,80.615,80.625,80.6,80.6,285300000.0
2009-12-14 12:35:00,80.595,80.615,80.595,80.605,149900000.0
2009-12-14 12:36:00,80.605,80.62,80.6,80.61,149200000.0
2009-12-14 12:37:00,80.61,80.63,80.61,80.625,88000000.0
2009-12-14 12:38:00,80.625,80.625,80.595,80.61,175400000.0
2009-12-14 12:39:00,80.61,80.615,80.6,80.615,60200000.0
2009-12-14 12:40:00,80.615,80.62,80.595,80.62,220100000.0
2009-12-14 12:41:00,80.62,80.62,80.585,80.585,370200000.0
2009-12-14 12:42:00,80.585,80.595,80.585,80.59,381599997.0
2009-12-14 12:43:00,80.59,80.61,80.59,80.6,133100000.0
2009-12-14 12:44:00,80.6,80.61,80.6,80.61,52800000.0
2009-12-14 12:45:00,80.61,80.615,80.585,80.59,180400000.0
2009-12-14 12:46:00,80.59,80.59,80.575,80.59,220000000.0
2009-12-14 12:47:00,80.59,80.605,80.59,80.595,102400000.0
2009-12-14 12:48:00,80.595,80.595,80.58,80.585,220200000.0
2009-12-14 12:49:00,80.585,80.605,80.585,80.605,318700000.0
2009-12-14 12:50:00,80.61,80.615,80.605,80.61,66400000.0
2009-12-14 12:51:00,80.61,80.625,80.605,80.625,51200000.0
2009-12-14 12:52:00,80.62,80.635,80.61,80.62,163200000.0
2009-12-14 12:53:00,80.62,80.625,80.615,80.62,90700000.0
2009-12-14 12:54:00,80.62,80.62,80.53,80.545,386300000.0
2009-12-14 12:55:00,80.545,80.545,80.515,80.52,454299998.0
2009-12-14 12:56:00,80.52,80.545,80.51,80.545,451200000.0
2009-12-14 12:57:00,80.545,80.56,80.535,80.535,392200000.0
2009-12-14 12:58:00,80.535,80.545,80.475,80.475,513299999.0
2009-12-14 12:59:00,80.475,80.485,80.455,80.475,410900000.0
2009-12-14 13:00:00,80.48,80.49,80.455,80.48,417300001.0
2009-12-14 13:01:00,80.48,80.48,80.46,80.465,141100000.0
2009-12-14 13:02:00,80.475,80.475,80.465,80.47,563200000.0
2009-12-14 13:03:00,80.47,80.475,80.46,80.47,136600000.0
2009-12-14 13:04:00,80.47,80.49,80.47,80.485,155200000.0
2009-12-14 13:05:00,80.485,80.49,80.475,80.485,128300000.0
2009-12-14 13:06:00,80.485,80.485,80.455,80.455,302800000.0
2009-12-14 13:07:00,80.455,80.46,80.445,80.445,274200000.0
2009-12-14 13:08:00,80.445,80.465,80.44,80.45,654599998.0
2009-12-14 13:09:00,80.45,80.47,80.445,80.47,227100000.0
2009-12-14 13:10:00,80.465,80.485,80.46,80.46,311000000.0
2009-12-14 13:11:00,80.46,80.465,80.44,80.45,380099999.0
2009-12-14 13:12:00,80.455,80.47,80.425,80.425,308600000.0
2009-12-14 13:13:00,80.425,80.425,80.38,80.395,334600000.0
2009-12-14 13:14:00,80.39,80.405,80.39,80.4,169100000.0
2009-12-14 13:15:00,80.4,80.405,80.375,80.375,572700002.0
2009-12-14 13:16:00,80.375,80.42,80.375,80.405,619800000.0
2009-12-14 13:17:00,80.4,80.405,80.375,80.395,474800001.0
2009-12-14 13:18:00,80.395,80.41,80.385,80.385,196700000.0
2009-12-14 13:19:00,80.385,80.415,80.385,80.405,509500002.0
2009-12-14 13:20:00,80.41,80.41,80.395,80.405,513000000.0
2009-12-14 13:21:00,80.405,80.425,80.405,80.42,200299999.0
2009-12-14 13:22:00,80.42,80.43,80.415,80.42,139400000.0
2009-12-14 13:23:00,80.42,80.43,80.4,80.415,145600000.0
2009-12-14 13:24:00,80.415,80.435,80.415,80.43,194499999.0
2009-12-14 13:25:00,80.435,80.45,80.43,80.45,96000000.0
2009-12-14 13:26:00,80.445,80.465,80.44,80.455,179400000.0
2009-12-14 13:27:00,80.455,80.455,80.44,80.445,239000000.0
2009-12-14 13:28:00,80.455,80.46,80.45,80.455,74800000.0
2009-12-14 13:29:00,80.455,80.46,80.425,80.425,144800000.0
2009-12-14 13:30:00,80.425,80.425,80.41,80.415,134699999.0
2009-12-14 13:31:00,80.415,80.455,80.415,80.455,230600000.0
2009-12-14 13:32:00,80.455,80.47,80.435,80.455,232800000.0
2009-12-14 13:33:00,80.455,80.465,80.44,80.45,149700000.0
2009-12-14 13:34:00,80.45,80.45,80.43,80.43,39200000.0
2009-12-14 13:35:00,80.435,80.44,80.405,80.41,286200000.0
2009-12-14 13:36:00,80.41,80.44,80.41,80.435,360800000.0
2009-12-14 13:37:00,80.435,80.445,80.43,80.43,566099996.0
2009-12-14 13:38:00,80.43,80.45,80.425,80.445,173700000.0
2009-12-14 13:39:00,80.445,80.46,80.43,80.45,101700000.0
2009-12-14 13:40:00,80.45,80.505,80.445,80.495,289300000.0
2009-12-14 13:41:00,80.495,80.495,80.465,80.465,163000000.0
2009-12-14 13:42:00,80.465,80.525,80.465,80.525,635400000.0
2009-12-14 13:43:00,80.52,80.555,80.52,80.53,279100000.0
2009-12-14 13:44:00,80.53,80.535,80.52,80.52,319800002.0
2009-12-14 13:45:00,80.525,80.535,80.505,80.515,209900001.0
2009-12-14 13:46:00,80.51,80.515,80.49,80.505,139500000.0
2009-12-14 13:47:00,80.505,80.51,80.48,80.485,281800001.0
2009-12-14 13:48:00,80.49,80.495,80.465,80.485,459999999.0
2009-12-14 13:49:00,80.49,80.49,80.455,80.47,241000000.0
2009-12-14 13:50:00,80.47,80.485,80.47,80.48,61100000.0
2009-12-14 13:51:00,80.485,80.5,80.48,80.48,135300000.0
2009-12-14 13:52:00,80.48,80.51,80.48,80.495,179900000.0
2009-12-14 13:53:00,80.495,80.495,80.49,80.495,145900000.0
2009-12-14 13:54:00,80.495,80.505,80.485,80.49,206899999.0
2009-12-14 13:55:00,80.49,80.505,80.47,80.495,207300000.0
2009-12-14 13:56:00,80.5,80.505,80.49,80.495,58900000.0
2009-12-14 13:57:00,80.51,80.52,80.495,80.51,306500001.0
2009-12-14 13:58:00,80.505,80.525,80.5,80.52,306100000.0
2009-12-14 13:59:00,80.525,80.53,80.5,80.52,240200000.0
2009-12-14 14:00:00,80.515,80.525,80.51,80.52,134200000.0
2009-12-14 14:01:00,80.52,80.525,80.515,80.515,32200000.0
2009-12-14 14:02:00,80.515,80.535,80.51,80.535,205100000.0
2009-12-14 14:03:00,80.535,80.555,80.535,80.55,194800000.0
2009-12-14 14:04:00,80.535,80.545,80.495,80.495,436599999.0
2009-12-14 14:05:00,80.485,80.485,80.47,80.475,106000000.0
2009-12-14 14:06:00,80.49,80.535,80.485,80.535,398800001.0
2009-12-14 14:07:00,80.535,80.535,80.515,80.535,185700000.0
2009-12-14 14:08:00,80.53,80.59,80.53,80.59,386299999.0
2009-12-14 14:09:00,80.59,80.6,80.585,80.6,60100000.0
2009-12-14 14:10:00,80.6,80.645,80.6,80.64,130200000.0
2009-12-14 14:11:00,80.645,80.66,80.64,80.655,220600000.0
2009-12-14 14:12:00,80.65,80.65,80.62,80.635,526699998.0
2009-12-14 14:13:00,80.625,80.635,80.59,80.59,604900000.0
2009-12-14 14:14:00,80.59,80.63,80.59,80.615,717699993.0
2009-12-14 14:15:00,80.615,80.63,80.605,80.63,416499999.0
2009-12-14 14:16:00,80.63,80.635,80.595,80.605,402699998.0
2009-12-14 14:17:00,80.605,80.615,80.57,80.575,500100002.0
2009-12-14 14:18:00,80.575,80.59,80.56,80.585,528600001.0
2009-12-14 14:19:00,80.585,80.595,80.575,80.59,360600000.0
2009-12-14 14:20:00,80.595,80.595,80.585,80.595,124100000.0
2009-12-14 14:21:00,80.595,80.61,80.575,80.575,166900001.0
2009-12-14 14:22:00,80.575,80.575,80.565,80.565,250899999.0
2009-12-14 14:23:00,80.585,80.585,80.565,80.575,442400000.0
2009-12-14 14:24:00,80.575,80.6,80.56,80.595,223600000.0
2009-12-14 14:25:00,80.595,80.625,80.59,80.625,54600000.0
2009-12-14 14:26:00,80.625,80.645,80.62,80.635,290300000.0
2009-12-14 14:27:00,80.635,80.655,80.635,80.655,40000000.0
2009-12-14 14:28:00,80.66,80.66,80.635,80.64,84500000.0
2009-12-14 14:29:00,80.645,80.645,80.64,80.64,84200000.0
2009-12-14 14:30:00,80.64,80.66,80.635,80.65,203199999.0
2009-12-14 14:31:00,80.65,80.655,80.65,80.655,5200000.0
2009-12-14 14:32:00,80.645,80.645,80.64,80.64,110400000.0
2009-12-14 14:33:00,80.645,80.65,80.64,80.645,114300000.0
2009-12-14 14:34:00,80.65,80.65,80.63,80.63,98900000.0
2009-12-14 14:35:00,80.63,80.635,80.605,80.605,206600003.0
2009-12-14 14:36:00,80.615,80.62,80.605,80.615,289800000.0
2009-12-14 14:37:00,80.62,80.625,80.605,80.62,162200000.0
2009-12-14 14:38:00,80.615,80.62,80.595,80.6,242700000.0
2009-12-14 14:39:00,80.595,80.61,80.595,80.605,276499997.0
2009-12-14 14:40:00,80.605,80.61,80.595,80.61,346600000.0
2009-12-14 14:41:00,80.61,80.63,80.605,80.625,153399999.0
2009-12-14 14:42:00,80.625,80.63,80.61,80.615,260800000.0
2009-12-14 14:43:00,80.615,80.615,80.605,80.605,280899998.0
2009-12-14 14:44:00,80.605,80.61,80.6,80.605,263300001.0
2009-12-14 14:45:00,80.61,80.62,80.6,80.6,123400000.0
2009-12-14 14:46:00,80.605,80.615,80.585,80.6,412499999.0
2009-12-14 14:47:00,80.605,80.625,80.6,80.62,168000000.0
2009-12-14 14:48:00,80.625,80.625,80.61,80.615,116800000.0
2009-12-14 14:49:00,80.62,80.62,80.605,80.61,134000000.0
2009-12-14 14:50:00,80.61,80.645,80.61,80.62,323300000.0
2009-12-14 14:51:00,80.625,80.64,80.62,80.63,173400000.0
2009-12-14 14:52:00,80.625,80.645,80.625,80.645,354600000.0
2009-12-14 14:53:00,80.65,80.65,80.605,80.605,269300000.0
2009-12-14 14:54:00,80.605,80.605,80.575,80.605,487300000.0
2009-12-14 14:55:00,80.6,80.605,80.57,80.585,716600000.0
2009-12-14 14:56:00,80.585,80.59,80.54,80.565,531799995.0
2009-12-14 14:57:00,80.57,80.58,80.56,80.575,336399994.0
2009-12-14 14:58:00,80.575,80.595,80.575,80.59,176000001.0
2009-12-14 14:59:00,80.59,80.6,80.585,80.585,131000000.0
2009-12-14 15:00:00,80.585,80.605,80.575,80.6,242400000.0
2009-12-14 15:01:00,80.6,80.605,80.59,80.595,322700000.0
2009-12-14 15:02:00,80.595,80.615,80.595,80.61,257499999.0
2009-12-14 15:03:00,80.61,80.63,80.6,80.625,236800000.0
2009-12-14 15:04:00,80.625,80.63,80.61,80.625,333999999.0
2009-12-14 15:05:00,80.63,80.63,80.605,80.61,139800000.0
2009-12-14 15:06:00,80.615,80.615,80.585,80.6,116800000.0
2009-12-14 15:07:00,80.6,80.6,80.585,80.59,135200000.0
2009-12-14 15:08:00,80.59,80.595,80.585,80.59,198100000.0
2009-12-14 15:09:00,80.59,80.61,80.59,80.595,136200000.0
2009-12-14 15:10:00,80.595,80.62,80.595,80.62,171400000.0
2009-12-14 15:11:00,80.625,80.625,80.61,80.615,168300000.0
2009-12-14 15:12:00,80.615,80.63,80.605,80.625,132700000.0
2009-12-14 15:13:00,80.625,80.63,80.615,80.62,106200001.0
2009-12-14 15:14:00,80.62,80.62,80.595,80.61,200000000.0
2009-12-14 15:15:00,80.615,80.625,80.605,80.605,242600000.0
2009-12-14 15:16:00,80.61,80.615,80.585,80.595,129100000.0
2009-12-14 15:17:00,80.6,80.61,80.6,80.6,177900000.0
2009-12-14 15:18:00,80.6,80.61,80.6,80.61,139200000.0
2009-12-14 15:19:00,80.605,80.61,80.595,80.605,107100000.0
2009-12-14 15:20:00,80.595,80.62,80.595,80.61,157300000.0
2009-12-14 15:21:00,80.605,80.645,80.605,80.64,303800000.0
2009-12-14 15:22:00,80.635,80.635,80.625,80.635,293799999.0
2009-12-14 15:23:00,80.635,80.635,80.615,80.625,372199995.0
2009-12-14 15:24:00,80.62,80.65,80.615,80.645,540600000.0
2009-12-14 15:25:00,80.645,80.67,80.645,80.67,251200000.0
2009-12-14 15:26:00,80.665,80.67,80.655,80.655,127500000.0
2009-12-14 15:27:00,80.66,80.685,80.655,80.66,179400000.0
2009-12-14 15:28:00,80.66,80.675,80.645,80.67,184300000.0
2009-12-14 15:29:00,80.675,80.715,80.675,80.71,106400000.0
2009-12-14 15:30:00,80.7,80.7,80.665,80.665,133100000.0
2009-12-14 15:31:00,80.67,80.69,80.645,80.645,447700000.0
2009-12-14 15:32:00,80.645,80.665,80.63,80.635,360700000.0
2009-12-14 15:33:00,80.64,80.64,80.62,80.63,285700000.0
2009-12-14 15:34:00,80.635,80.635,80.61,80.62,379900000.0
2009-12-14 15:35:00,80.615,80.62,80.6,80.6,312100000.0
2009-12-14 15:36:00,80.6,80.62,80.6,80.61,183300000.0
2009-12-14 15:37:00,80.61,80.64,80.61,80.63,357200001.0
2009-12-14 15:38:00,80.63,80.635,80.61,80.625,150000000.0
2009-12-14 15:39:00,80.625,80.625,80.605,80.615,386400000.0
2009-12-14 15:40:00,80.615,80.63,80.605,80.605,312200000.0
2009-12-14 15:41:00,80.61,80.62,80.6,80.62,274600000.0
2009-12-14 15:42:00,80.62,80.635,80.615,80.615,223200001.0
2009-12-14 15:43:00,80.615,80.635,80.61,80.63,505300000.0
2009-12-14 15:44:00,80.635,80.635,80.61,80.61,304800000.0
2009-12-14 15:45:00,80.61,80.63,80.6,80.605,227300000.0
2009-12-14 15:46:00,80.605,80.62,80.585,80.585,202700000.0
2009-12-14 15:47:00,80.58,80.58,80.545,80.55,322900000.0
2009-12-14 15:48:00,80.55,80.575,80.535,80.55,351000000.0
2009-12-14 15:49:00,80.55,80.565,80.54,80.555,403800000.0
2009-12-14 15:50:00,80.555,80.575,80.545,80.575,250600000.0
2009-12-14 15:51:00,80.575,80.58,80.55,80.55,209200000.0
2009-12-14 15:52:00,80.555,80.575,80.555,80.57,248300000.0
2009-12-14 15:53:00,80.57,80.585,80.56,80.56,84800000.0
2009-12-14 15:54:00,80.56,80.57,80.545,80.555,379900000.0
2009-12-14 15:55:00,80.56,80.57,80.555,80.57,267600000.0
2009-12-14 15:56:00,80.57,80.57,80.55,80.57,170300000.0
2009-12-14 15:57:00,80.57,80.57,80.55,80.56,158400000.0
2009-12-14 15:58:00,80.56,80.59,80.555,80.585,387700001.0
2009-12-14 15:59:00,80.585,80.635,80.58,80.61,229800000.0
2009-12-14 16:00:00,80.61,80.65,80.61,80.65,131600000.0
2009-12-14 16:01:00,80.65,80.675,80.645,80.655,235000000.0
2009-12-14 16:02:00,80.65,80.66,80.64,80.65,229700000.0
2009-12-14 16:03:00,80.64,80.665,80.63,80.655,322499999.0
2009-12-14 16:04:00,80.645,80.65,80.59,80.61,405699999.0
2009-12-14 16:05:00,80.61,80.645,80.61,80.64,193400000.0
2009-12-14 16:06:00,80.64,80.66,80.635,80.655,218699999.0
2009-12-14 16:07:00,80.66,80.67,80.655,80.655,78400000.0
2009-12-14 16:08:00,80.655,80.665,80.645,80.665,189400000.0
2009-12-14 16:09:00,80.665,80.675,80.65,80.675,223200000.0
2009-12-14 16:10:00,80.675,80.685,80.635,80.67,446099999.0
2009-12-14 16:11:00,80.67,80.695,80.665,80.68,545600001.0
2009-12-14 16:12:00,80.68,80.71,80.675,80.705,333299999.0
2009-12-14 16:13:00,80.705,80.74,80.695,80.72,461600000.0
2009-12-14 16:14:00,80.725,80.73,80.705,80.705,539800000.0
2009-12-14 16:15:00,80.705,80.72,80.695,80.705,351199999.0
2009-12-14 16:16:00,80.71,80.735,80.705,80.71,327600000.0
2009-12-14 16:17:00,80.715,80.735,80.7,80.71,372200000.0
2009-12-14 16:18:00,80.71,80.73,80.705,80.72,232200000.0
2009-12-14 16:19:00,80.715,80.725,80.71,80.715,274700000.0
2009-12-14 16:20:00,80.715,80.73,80.7,80.73,230400000.0
2009-12-14 16:21:00,80.73,80.73,80.71,80.72,240799999.0
2009-12-14 16:22:00,80.715,80.775,80.715,80.775,205500000.0
2009-12-14 16:23:00,80.775,80.78,80.74,80.745,132800000.0
2009-12-14 16:24:00,80.75,80.76,80.725,80.73,472000000.0
2009-12-14 16:25:00,80.73,80.74,80.725,80.725,527500002.0
2009-12-14 16:26:00,80.725,80.745,80.725,80.74,195500000.0
2009-12-14 16:27:00,80.74,80.75,80.735,80.735,228900000.0
2009-12-14 16:28:00,80.735,80.755,80.735,80.735,247800000.0
2009-12-14 16:29:00,80.735,80.74,80.72,80.735,191700000.0
2009-12-14 16:30:00,80.735,80.745,80.705,80.74,431300000.0
2009-12-14 16:31:00,80.74,80.755,80.725,80.73,528900000.0
2009-12-14 16:32:00,80.73,80.755,80.73,80.735,334900000.0
2009-12-14 16:33:00,80.735,80.755,80.725,80.73,362799999.0
2009-12-14 16:34:00,80.73,80.75,80.725,80.745,441999999.0
2009-12-14 16:35:00,80.745,80.745,80.715,80.72,226700000.0
2009-12-14 16:36:00,80.715,80.72,80.685,80.715,545200000.0
2009-12-14 16:37:00,80.715,80.73,80.695,80.725,752000000.0
2009-12-14 16:38:00,80.725,80.73,80.695,80.695,355400000.0
2009-12-14 16:39:00,80.695,80.705,80.67,80.67,618300001.0
2009-12-14 16:40:00,80.675,80.69,80.6,80.62,724200000.0
2009-12-14 16:41:00,80.62,80.66,80.61,80.66,438300000.0
2009-12-14 16:42:00,80.66,80.685,80.645,80.655,370100000.0
2009-12-14 16:43:00,80.655,80.675,80.635,80.665,529000000.0
2009-12-14 16:44:00,80.665,80.68,80.635,80.635,665300000.0
2009-12-14 16:45:00,80.64,80.69,80.625,80.685,578200000.0
2009-12-14 16:46:00,80.685,80.745,80.685,80.7,608200000.0
2009-12-14 16:47:00,80.695,80.71,80.68,80.695,422200000.0
2009-12-14 16:48:00,80.695,80.725,80.68,80.72,576700000.0
2009-12-14 16:49:00,80.72,80.73,80.675,80.69,531400001.0
2009-12-14 16:50:00,80.69,80.72,80.69,80.69,394500000.0
2009-12-14 16:51:00,80.69,80.74,80.69,80.73,267300000.0
2009-12-14 16:52:00,80.73,80.765,80.725,80.755,331700000.0
2009-12-14 16:53:00,80.755,80.76,80.735,80.745,162500000.0
2009-12-14 16:54:00,80.745,80.76,80.725,80.735,373200000.0
2009-12-14 16:55:00,80.735,80.765,80.73,80.745,469699999.0
2009-12-14 16:56:00,80.74,80.76,80.74,80.745,219600000.0
2009-12-14 16:57:00,80.745,80.765,80.735,80.755,232600000.0
2009-12-14 16:58:00,80.755,80.755,80.705,80.705,543000000.0
2009-12-14 16:59:00,80.705,80.755,80.705,80.745,448400000.0
2009-12-14 17:00:00,80.745,80.745,80.705,80.71,415000000.0
2009-12-14 17:01:00,80.715,80.72,80.695,80.705,439800000.0
2009-12-14 17:02:00,80.71,80.715,80.695,80.695,345800000.0
2009-12-14 17:03:00,80.695,80.705,80.685,80.7,326700000.0
2009-12-14 17:04:00,80.7,80.7,80.635,80.635,452400000.0
2009-12-14 17:05:00,80.64,80.65,80.625,80.625,442100000.0
2009-12-14 17:06:00,80.63,80.67,80.625,80.67,339400000.0
2009-12-14 17:07:00,80.675,80.675,80.645,80.66,238300000.0
2009-12-14 17:08:00,80.66,80.675,80.645,80.66,393300000.0
2009-12-14 17:09:00,80.66,80.665,80.65,80.65,448200000.0
2009-12-14 17:10:00,80.655,80.67,80.655,80.665,565600000.0
2009-12-14 17:11:00,80.665,80.68,80.655,80.68,559800002.0
2009-12-14 17:12:00,80.675,80.725,80.675,80.705,565700000.0
2009-12-14 17:13:00,80.705,80.715,80.69,80.7,605900000.0
2009-12-14 17:14:00,80.7,80.72,80.7,80.705,373899999.0
2009-12-14 17:15:00,80.705,80.705,80.665,80.69,618400000.0
2009-12-14 17:16:00,80.695,80.695,80.68,80.695,239200000.0
2009-12-14 17:17:00,80.695,80.705,80.68,80.685,168400000.0
2009-12-14 17:18:00,80.685,80.695,80.665,80.69,552600001.0
2009-12-14 17:19:00,80.69,80.695,80.665,80.665,648000000.0
2009-12-14 17:20:00,80.665,80.675,80.66,80.67,324800000.0
2009-12-14 17:21:00,80.675,80.705,80.665,80.68,479600000.0
2009-12-14 17:22:00,80.685,80.695,80.665,80.675,648200001.0
2009-12-14 17:23:00,80.675,80.695,80.67,80.695,626600000.0
2009-12-14 17:24:00,80.69,80.73,80.685,80.73,746900000.0
2009-12-14 17:25:00,80.735,80.745,80.73,80.745,252000000.0
2009-12-14 17:26:00,80.74,80.765,80.73,80.75,257600000.0
2009-12-14 17:27:00,80.75,80.765,80.75,80.755,841100000.0
2009-12-14 17:28:00,80.755,80.76,80.74,80.76,280400000.0
2009-12-14 17:29:00,80.755,80.775,80.745,80.755,385800000.0
2009-12-14 17:30:00,80.76,80.79,80.755,80.79,420299999.0
2009-12-14 17:31:00,80.785,80.8,80.76,80.79,333800000.0
2009-12-14 17:32:00,80.79,80.8,80.765,80.78,167300000.0
2009-12-14 17:33:00,80.78,80.79,80.76,80.77,322900000.0
2009-12-14 17:34:00,80.765,80.81,80.765,80.805,367900000.0
2009-12-14 17:35:00,80.805,80.815,80.755,80.76,369899999.0
2009-12-14 17:36:00,80.76,80.785,80.76,80.785,375000000.0
2009-12-14 17:37:00,80.78,80.805,80.775,80.795,492800000.0
2009-12-14 17:38:00,80.795,80.82,80.79,80.8,338400000.0
2009-12-14 17:39:00,80.8,80.83,80.795,80.815,885200000.0
2009-12-14 17:40:00,80.815,80.84,80.815,80.825,540100000.0
2009-12-14 17:41:00,80.825,80.83,80.815,80.82,662200000.0
2009-12-14 17:42:00,80.825,80.835,80.805,80.805,415600001.0
2009-12-14 17:43:00,80.815,80.82,80.8,80.805,322400000.0
2009-12-14 17:44:00,80.8,80.81,80.79,80.805,400000000.0
2009-12-14 17:45:00,80.805,80.83,80.805,80.82,616300001.0
2009-12-14 17:46:00,80.82,80.835,80.815,80.825,318299999.0
2009-12-14 17:47:00,80.825,80.85,80.82,80.845,316600000.0
2009-12-14 17:48:00,80.845,80.88,80.845,80.87,215300000.0
2009-12-14 17:49:00,80.875,80.91,80.87,80.9,255600000.0
2009-12-14 17:50:00,80.905,80.92,80.865,80.87,721099999.0
2009-12-14 17:51:00,80.87,80.935,80.86,80.905,577799997.0
2009-12-14 17:52:00,80.91,80.92,80.87,80.875,354299999.0
2009-12-14 17:53:00,80.87,80.885,80.845,80.855,372100000.0
2009-12-14 17:54:00,80.855,80.92,80.84,80.92,526999998.0
2009-12-14 17:55:00,80.925,80.93,80.89,80.925,365600000.0
2009-12-14 17:56:00,80.925,80.94,80.92,80.94,299200002.0
2009-12-14 17:57:00,80.935,80.935,80.885,80.885,562400000.0
2009-12-14 17:58:00,80.885,80.91,80.88,80.9,328200000.0
2009-12-14 17:59:00,80.905,80.905,80.825,80.89,577600000.0
2009-12-14 18:00:00,80.88,80.88,80.855,80.855,438300000.0
2009-12-14 18:01:00,80.86,80.885,80.855,80.885,503900001.0
2009-12-14 18:02:00,80.885,80.89,80.875,80.875,426799999.0
2009-12-14 18:03:00,80.875,80.91,80.875,80.91,480300000.0
2009-12-14 18:04:00,80.91,80.915,80.89,80.895,315800000.0
2009-12-14 18:05:00,80.895,80.9,80.885,80.89,146900000.0
2009-12-14 18:06:00,80.895,80.925,80.89,80.91,269300000.0
2009-12-14 18:07:00,80.905,80.92,80.88,80.885,351200000.0
2009-12-14 18:08:00,80.885,80.895,80.88,80.895,247099995.0
2009-12-14 18:09:00,80.9,80.91,80.885,80.91,143900001.0
2009-12-14 18:10:00,80.905,80.915,80.895,80.915,177500001.0
2009-12-14 18:11:00,80.91,80.92,80.905,80.915,249200001.0
2009-12-14 18:12:00,80.915,80.92,80.9,80.9,418400000.0
2009-12-14 18:13:00,80.905,80.91,80.89,80.905,146000000.0
2009-12-14 18:14:00,80.905,80.905,80.89,80.9,364599999.0
2009-12-14 18:15:00,80.895,80.92,80.895,80.91,336600000.0
2009-12-14 18:16:00,80.905,80.93,80.89,80.915,651600000.0
2009-12-14 18:17:00,80.915,80.94,80.91,80.93,213100000.0
2009-12-14 18:18:00,80.93,80.96,80.93,80.95,242900000.0
2009-12-14 18:19:00,80.95,80.965,80.94,80.94,300500000.0
2009-12-14 18:20:00,80.94,80.97,80.935,80.955,625900004.0
2009-12-14 18:21:00,80.95,80.96,80.93,80.93,417400000.0
2009-12-14 18:22:00,80.935,80.935,80.91,80.925,396200000.0
2009-12-14 18:23:00,80.925,80.935,80.915,80.925,508500000.0
2009-12-14 18:24:00,80.93,80.96,80.93,80.95,568400000.0
2009-12-14 18:25:00,80.95,80.96,80.94,80.95,581600000.0
2009-12-14 18:26:00,80.95,80.955,80.95,80.95,172800000.0
2009-12-14 18:27:00,80.95,80.95,80.95,80.95,66400000.0
2009-12-14 18:28:00,80.95,80.965,80.95,80.965,311100000.0
2009-12-14 18:29:00,80.96,80.98,80.95,80.97,689300002.0
2009-12-14 18:30:00,80.97,81.025,80.97,81.025,929600002.0
2009-12-14 18:31:00,81.02,81.06,81.02,81.05,779100000.0
2009-12-14 18:32:00,81.05,81.07,81.045,81.055,276000000.0
2009-12-14 18:33:00,81.05,81.065,81.05,81.055,238600000.0
2009-12-14 18:34:00,81.055,81.115,81.05,81.1,401499999.0
2009-12-14 18:35:00,81.1,81.12,81.1,81.12,254399999.0
2009-12-14 18:36:00,81.125,81.175,81.115,81.155,709000000.0
2009-12-14 18:37:00,81.155,81.175,81.145,81.165,501700000.0
2009-12-14 18:38:00,81.165,81.245,81.16,81.225,804200000.0
2009-12-14 18:39:00,81.225,81.25,81.215,81.23,780900004.0
2009-12-14 18:40:00,81.23,81.25,81.23,81.24,637400005.0
2009-12-14 18:41:00,81.24,81.24,81.21,81.22,754699998.0
2009-12-14 18:42:00,81.225,81.235,81.215,81.22,606500000.0
2009-12-14 18:43:00,81.22,81.22,81.205,81.205,417600000.0
2009-12-14 18:44:00,81.205,81.205,81.185,81.2,513900005.0
2009-12-14 18:45:00,81.2,81.215,81.2,81.2,394500000.0
2009-12-14 18:46:00,81.185,81.21,81.18,81.2,284600000.0
2009-12-14 18:47:00,81.2,81.21,81.2,81.2,78100000.0
2009-12-14 18:48:00,81.205,81.225,81.185,81.225,227100000.0
2009-12-14 18:49:00,81.225,81.25,81.22,81.235,443200000.0
2009-12-14 18:50:00,81.235,81.235,81.215,81.215,294200000.0
2009-12-14 18:51:00,81.215,81.225,81.215,81.225,191200000.0
2009-12-14 18:52:00,81.225,81.225,81.205,81.215,408999999.0
2009-12-14 18:53:00,81.215,81.22,81.205,81.21,237800000.0
2009-12-14 18:54:00,81.21,81.215,81.175,81.18,240800000.0
2009-12-14 18:55:00,81.175,81.195,81.175,81.19,190400000.0
2009-12-14 18:56:00,81.19,81.195,81.17,81.175,190100000.0
2009-12-14 18:57:00,81.175,81.175,81.155,81.155,79500001.0
2009-12-14 18:58:00,81.155,81.16,81.14,81.14,274100001.0
2009-12-14 18:59:00,81.145,81.16,81.13,81.145,283200000.0
2009-12-14 19:00:00,81.155,81.185,81.14,81.175,329700000.0
2009-12-14 19:01:00,81.175,81.185,81.145,81.17,520999999.0
2009-12-14 19:02:00,81.17,81.185,81.16,81.18,497100000.0
2009-12-14 19:03:00,81.18,81.18,81.155,81.17,348500002.0
2009-12-14 19:04:00,81.17,81.195,81.155,81.16,461600002.0
2009-12-14 19:05:00,81.165,81.175,81.13,81.17,549300000.0
2009-12-14 19:06:00,81.17,81.2,81.165,81.2,211500000.0
2009-12-14 19:07:00,81.2,81.2,81.185,81.19,287100000.0
2009-12-14 19:08:00,81.19,81.2,81.18,81.2,558699999.0
2009-12-14 19:09:00,81.2,81.215,81.18,81.215,727700001.0
2009-12-14 19:10:00,81.215,81.215,81.19,81.2,627999999.0
2009-12-14 19:11:00,81.2,81.205,81.175,81.185,552599998.0
2009-12-14 19:12:00,81.18,81.185,81.17,81.175,256100000.0
2009-12-14 19:13:00,81.175,81.175,81.155,81.17,152000000.0
2009-12-14 19:14:00,81.165,81.185,81.165,81.175,233200000.0
2009-12-14 19:15:00,81.18,81.19,81.17,81.185,446100000.0
2009-12-14 19:16:00,81.185,81.19,81.18,81.185,385400000.0
2009-12-14 19:17:00,81.18,81.195,81.18,81.18,335700000.0
2009-12-14 19:18:00,81.19,81.215,81.18,81.21,347699999.0
2009-12-14 19:19:00,81.21,81.26,81.21,81.245,466100000.0
2009-12-14 19:20:00,81.245,81.27,81.235,81.26,528800000.0
2009-12-14 19:21:00,81.26,81.285,81.25,81.255,539300001.0
2009-12-14 19:22:00,81.255,81.26,81.235,81.245,190700000.0
2009-12-14 19:23:00,81.24,81.26,81.235,81.25,280999999.0
2009-12-14 19:24:00,81.25,81.26,81.205,81.205,896000000.0
2009-12-14 19:25:00,81.2,81.2,81.16,81.18,722600000.0
2009-12-14 19:26:00,81.18,81.185,81.16,81.18,414200000.0
2009-12-14 19:27:00,81.18,81.18,81.15,81.16,590700001.0
2009-12-14 19:28:00,81.16,81.17,81.155,81.17,421700000.0
2009-12-14 19:29:00,81.18,81.19,81.175,81.18,141700000.0
2009-12-14 19:30:00,81.18,81.18,81.165,81.18,321800001.0
2009-12-14 19:31:00,81.185,81.185,81.175,81.18,356500001.0
2009-12-14 19:32:00,81.18,81.22,81.175,81.205,577700003.0
2009-12-14 19:33:00,81.2,81.205,81.19,81.195,313700000.0
2009-12-14 19:34:00,81.2,81.21,81.195,81.21,95000000.0
2009-12-14 19:35:00,81.21,81.235,81.205,81.23,387299999.0
2009-12-14 19:36:00,81.235,81.235,81.22,81.235,333400000.0
2009-12-14 19:37:00,81.235,81.26,81.23,81.255,446800000.0
2009-12-14 19:38:00,81.255,81.255,81.215,81.22,599200000.0
2009-12-14 19:39:00,81.22,81.225,81.18,81.18,574799997.0
2009-12-14 19:40:00,81.18,81.18,81.16,81.165,654599998.0
2009-12-14 19:41:00,81.165,81.165,81.14,81.145,470100001.0
2009-12-14 19:42:00,81.145,81.17,81.145,81.17,415200000.0
2009-12-14 19:43:00,81.17,81.185,81.115,81.115,637699997.0
2009-12-14 19:44:00,81.115,81.13,81.09,81.09,487299999.0
2009-12-14 19:45:00,81.095,81.115,81.085,81.09,348200000.0
2009-12-14 19:46:00,81.09,81.115,81.085,81.1,487100001.0
2009-12-14 19:47:00,81.095,81.16,81.095,81.14,880800000.0
2009-12-14 19:48:00,81.135,81.155,81.135,81.145,547599998.0
2009-12-14 19:49:00,81.145,81.155,81.14,81.145,284300000.0
2009-12-14 19:50:00,81.145,81.155,81.125,81.125,237200000.0
2009-12-14 19:51:00,81.12,81.12,81.105,81.11,92100000.0
2009-12-14 19:52:00,81.115,81.125,81.105,81.12,224200000.0
2009-12-14 19:53:00,81.12,81.12,81.105,81.105,285700000.0
2009-12-14 19:54:00,81.105,81.135,81.105,81.13,226899999.0
2009-12-14 19:55:00,81.13,81.135,81.13,81.13,53900000.0
2009-12-14 19:56:00,81.135,81.15,81.135,81.145,289800000.0
2009-12-14 19:57:00,81.145,81.16,81.145,81.155,302700000.0
2009-12-14 19:58:00,81.145,81.17,81.135,81.145,292099998.0
2009-12-14 19:59:00,81.145,81.19,81.14,81.185,411300001.0
2009-12-14 20:00:00,81.185,81.185,81.145,81.145,367599999.0
2009-12-14 20:01:00,81.14,81.15,81.115,81.115,254100000.0
2009-12-14 20:02:00,81.115,81.14,81.115,81.13,447499995.0
2009-12-14 20:03:00,81.125,81.15,81.125,81.13,212500000.0
2009-12-14 20:04:00,81.13,81.13,81.115,81.12,271400001.0
2009-12-14 20:05:00,81.12,81.145,81.12,81.145,179100000.0
2009-12-14 20:06:00,81.14,81.15,81.135,81.145,161000001.0
2009-12-14 20:07:00,81.145,81.16,81.135,81.16,332699999.0
2009-12-14 20:08:00,81.16,81.19,81.16,81.19,49600000.0
2009-12-14 20:09:00,81.195,81.205,81.185,81.195,224700000.0
2009-12-14 20:10:00,81.185,81.205,81.185,81.19,227100000.0
2009-12-14 20:11:00,81.19,81.195,81.175,81.185,279500001.0
2009-12-14 20:12:00,81.18,81.19,81.175,81.18,142200000.0
2009-12-14 20:13:00,81.18,81.19,81.175,81.19,113000000.0
2009-12-14 20:14:00,81.185,81.195,81.18,81.18,57100000.0
2009-12-14 20:15:00,81.185,81.19,81.17,81.185,144600000.0
2009-12-14 20:16:00,81.185,81.195,81.175,81.175,211300000.0
2009-12-14 20:17:00,81.175,81.19,81.17,81.185,134700000.0
2009-12-14 20:18:00,81.185,81.19,81.17,81.175,131600000.0
2009-12-14 20:19:00,81.175,81.2,81.175,81.185,267900000.0
2009-12-14 20:20:00,81.195,81.2,81.185,81.2,227000000.0
2009-12-14 20:21:00,81.2,81.205,81.195,81.2,98400000.0
2009-12-14 20:22:00,81.2,81.2,81.19,81.2,238900000.0
2009-12-14 20:23:00,81.2,81.205,81.2,81.205,74400000.0
2009-12-14 20:24:00,81.205,81.215,81.2,81.215,194000000.0
2009-12-14 20:25:00,81.22,81.225,81.215,81.225,246100000.0
2009-12-14 20:26:00,81.225,81.235,81.22,81.235,223600001.0
2009-12-14 20:27:00,81.235,81.26,81.235,81.26,311400000.0
2009-12-14 20:28:00,81.26,81.265,81.24,81.265,292000000.0
2009-12-14 20:29:00,81.265,81.265,81.26,81.26,162000000.0
2009-12-14 20:30:00,81.255,81.27,81.245,81.27,181900000.0
2009-12-14 20:31:00,81.27,81.29,81.24,81.24,259800000.0
2009-12-14 20:32:00,81.24,81.24,81.235,81.235,22400000.0
2009-12-14 20:33:00,81.235,81.24,81.23,81.23,56900000.0
2009-12-14 20:34:00,81.24,81.24,81.215,81.225,315999999.0
2009-12-14 20:35:00,81.225,81.23,81.22,81.23,67500000.0
2009-12-14 20:36:00,81.23,81.23,81.195,81.195,443800001.0
2009-12-14 20:37:00,81.195,81.195,81.175,81.18,135300000.0
2009-12-14 20:38:00,81.185,81.215,81.185,81.2,204700000.0
2009-12-14 20:39:00,81.195,81.2,81.19,81.195,106799999.0
2009-12-14 20:40:00,81.21,81.21,81.2,81.205,142200000.0
2009-12-14 20:41:00,81.205,81.215,81.205,81.215,204600000.0
2009-12-14 20:42:00,81.215,81.225,81.215,81.225,41200000.0
2009-12-14 20:43:00,81.225,81.225,81.205,81.21,113100000.0
2009-12-14 20:44:00,81.215,81.215,81.165,81.18,248900000.0
2009-12-14 20:45:00,81.18,81.18,81.165,81.17,111200000.0
2009-12-14 20:46:00,81.17,81.185,81.17,81.185,94400000.0
2009-12-14 20:47:00,81.185,81.2,81.185,81.2,128100000.0
2009-12-14 20:48:00,81.195,81.2,81.18,81.185,149300000.0
2009-12-14 20:49:00,81.18,81.18,81.15,81.15,229300000.0
2009-12-14 20:50:00,81.155,81.165,81.155,81.16,387500000.0
2009-12-14 20:51:00,81.16,81.17,81.16,81.17,96500000.0
2009-12-14 20:52:00,81.17,81.195,81.17,81.185,211700000.0
2009-12-14 20:53:00,81.185,81.19,81.18,81.19,80200000.0
2009-12-14 20:54:00,81.185,81.2,81.185,81.19,139700000.0
2009-12-14 20:55:00,81.195,81.195,81.185,81.19,195999999.0
2009-12-14 20:56:00,81.19,81.2,81.19,81.2,362199997.0
2009-12-14 20:57:00,81.205,81.21,81.19,81.19,249100001.0
2009-12-14 20:58:00,81.19,81.21,81.19,81.195,391800001.0
2009-12-14 20:59:00,81.195,81.215,81.195,81.2,178800000.0
2009-12-14 21:00:00,81.2,81.2,81.19,81.2,198100000.0
2009-12-14 21:01:00,81.205,81.205,81.19,81.195,307800000.0
2009-12-14 21:02:00,81.195,81.195,81.195,81.195,68800000.0
2009-12-14 21:03:00,81.195,81.205,81.19,81.205,103899999.0
2009-12-14 21:04:00,81.2,81.2,81.2,81.2,92000000.0
2009-12-14 21:05:00,81.2,81.21,81.19,81.2,166700001.0
2009-12-14 21:06:00,81.2,81.205,81.195,81.2,296100000.0
2009-12-14 21:07:00,81.2,81.21,81.2,81.205,247100000.0
2009-12-14 21:08:00,81.21,81.21,81.195,81.205,111399999.0
2009-12-14 21:09:00,81.215,81.225,81.21,81.225,273300001.0
2009-12-14 21:10:00,81.215,81.215,81.205,81.205,471799999.0
2009-12-14 21:11:00,81.205,81.235,81.205,81.23,346000000.0
2009-12-14 21:12:00,81.225,81.26,81.215,81.24,357600002.0
2009-12-14 21:13:00,81.24,81.255,81.23,81.235,341500000.0
2009-12-14 21:14:00,81.235,81.24,81.225,81.225,414100002.0
2009-12-14 21:15:00,81.225,81.23,81.215,81.215,196900000.0
2009-12-14 21:16:00,81.215,81.225,81.205,81.21,325899998.0
2009-12-14 21:17:00,81.21,81.22,81.21,81.21,122600000.0
2009-12-14 21:18:00,81.215,81.215,81.205,81.21,145200000.0
2009-12-14 21:19:00,81.21,81.21,81.21,81.21,48800000.0
2009-12-14 21:20:00,81.21,81.215,81.205,81.21,177599998.0
2009-12-14 21:21:00,81.21,81.21,81.195,81.205,708999972.0
2009-12-14 21:22:00,81.205,81.21,81.205,81.21,89200000.0
2009-12-14 21:23:00,81.215,81.215,81.205,81.205,222500000.0
2009-12-14 21:24:00,81.205,81.21,81.205,81.21,28400000.0
2009-12-14 21:25:00,81.21,81.22,81.2,81.2,204900000.0
2009-12-14 21:26:00,81.2,81.2,81.19,81.2,133699999.0
2009-12-14 21:27:00,81.215,81.22,81.2,81.21,401199999.0
2009-12-14 21:28:00,81.21,81.21,81.205,81.205,263900000.0
2009-12-14 21:29:00,81.205,81.21,81.205,81.205,129500000.0
2009-12-14 21:30:00,81.205,81.21,81.205,81.21,152099997.0
2009-12-14 21:31:00,81.21,81.23,81.205,81.22,307499999.0
2009-12-14 21:32:00,81.22,81.23,81.22,81.22,72600000.0
2009-12-14 21:33:00,81.22,81.235,81.215,81.215,255600000.0
2009-12-14 21:34:00,81.215,81.225,81.215,81.215,122100000.0
2009-12-14 21:35:00,81.215,81.215,81.21,81.21,107399999.0
2009-12-14 21:36:00,81.21,81.23,81.205,81.225,120900000.0
2009-12-14 21:37:00,81.225,81.23,81.22,81.225,148599999.0
2009-12-14 21:38:00,81.225,81.225,81.215,81.225,218100000.0
2009-12-14 21:39:00,81.225,81.235,81.205,81.205,312399999.0
2009-12-14 21:40:00,81.205,81.215,81.2,81.205,145799999.0
2009-12-14 21:41:00,81.205,81.205,81.2,81.205,66000000.0
2009-12-14 21:42:00,81.205,81.21,81.19,81.2,271200001.0
2009-12-14 21:43:00,81.2,81.2,81.19,81.195,20500000.0
2009-12-14 21:44:00,81.2,81.2,81.18,81.195,360700001.0
2009-12-14 21:45:00,81.195,81.21,81.19,81.2,425899999.0
2009-12-14 21:46:00,81.2,81.205,81.19,81.19,176500000.0
2009-12-14 21:47:00,81.19,81.19,81.17,81.18,427800001.0
2009-12-14 21:48:00,81.18,81.205,81.18,81.205,214100000.0
2009-12-14 21:49:00,81.205,81.205,81.205,81.205,231999997.0
2009-12-14 21:50:00,81.205,81.21,81.205,81.205,380599997.0
2009-12-14 21:51:00,81.21,81.24,81.21,81.225,142900000.0
2009-12-14 21:52:00,81.225,81.235,81.215,81.22,305599999.0
2009-12-14 21:53:00,81.23,81.245,81.22,81.245,302300000.0
2009-12-14 21:54:00,81.24,81.28,81.24,81.27,306900000.0
2009-12-14 21:55:00,81.27,81.27,81.22,81.22,411999999.0
2009-12-14 21:56:00,81.23,81.23,81.195,81.205,246500000.0
2009-12-14 21:57:00,81.205,81.215,81.175,81.185,777799997.0
2009-12-14 21:58:00,81.185,81.24,81.185,81.215,460700000.0
2009-12-14 21:59:00,81.215,81.24,81.205,81.23,466999999.0
2009-12-14 22:00:00,81.24,81.245,81.225,81.24,260100000.0
2009-12-14 22:01:00,81.235,81.235,81.23,81.235,119200000.0
2009-12-14 22:02:00,81.235,81.235,81.22,81.23,74300000.0
2009-12-14 22:03:00,81.23,81.265,81.225,81.265,128400000.0
2009-12-14 22:04:00,81.265,81.265,81.245,81.25,126100000.0
2009-12-14 22:05:00,81.255,81.255,81.255,81.255,3200000.0
2009-12-14 22:06:00,81.255,81.255,81.25,81.255,120499998.0
2009-12-14 22:07:00,81.255,81.255,81.255,81.255,21600000.0
2009-12-14 22:08:00,81.255,81.27,81.25,81.25,264100000.0
2009-12-14 22:09:00,81.255,81.255,81.24,81.245,186499997.0
2009-12-14 22:10:00,81.245,81.245,81.24,81.24,272399993.0
2009-12-14 22:11:00,81.24,81.245,81.24,81.245,101400000.0
2009-12-14 22:12:00,81.245,81.255,81.245,81.25,53500000.0
2009-12-14 22:13:00,81.25,81.255,81.23,81.23,122900000.0
2009-12-14 22:14:00,81.23,81.24,81.23,81.235,82100000.0
2009-12-14 22:15:00,81.23,81.23,81.225,81.23,24200000.0
2009-12-14 22:16:00,81.23,81.23,81.22,81.22,66500000.0
2009-12-14 22:17:00,81.22,81.23,81.22,81.23,87400000.0
2009-12-14 22:18:00,81.23,81.24,81.23,81.24,44800000.0
2009-12-14 22:19:00,81.25,81.305,81.245,81.28,285300000.0
2009-12-14 22:20:00,81.28,81.285,81.27,81.28,326100000.0
2009-12-14 22:21:00,81.27,81.285,81.27,81.28,91300000.0
2009-12-14 22:22:00,81.28,81.28,81.23,81.23,346099999.0
2009-12-14 22:23:00,81.23,81.23,81.215,81.215,90800000.0
2009-12-14 22:24:00,81.21,81.235,81.21,81.235,82700000.0
2009-12-14 22:25:00,81.23,81.265,81.23,81.26,213100000.0
2009-12-14 22:26:00,81.26,81.26,81.245,81.255,310599997.0
2009-12-14 22:27:00,81.255,81.285,81.255,81.28,444600000.0
2009-12-14 22:28:00,81.275,81.275,81.235,81.245,491400000.0
2009-12-14 22:29:00,81.245,81.245,81.245,81.245,293600000.0
2009-12-14 22:30:00,81.245,81.255,81.245,81.255,136900001.0
2009-12-14 22:31:00,81.26,81.27,81.25,81.25,272400000.0
2009-12-14 22:32:00,81.25,81.25,81.24,81.245,216799999.0
2009-12-14 22:33:00,81.245,81.25,81.23,81.235,269100000.0
2009-12-14 22:34:00,81.235,81.24,81.235,81.235,126100000.0
2009-12-14 22:35:00,81.235,81.245,81.235,81.245,253000000.0
2009-12-14 22:36:00,81.245,81.245,81.23,81.235,253600000.0
2009-12-14 22:37:00,81.235,81.235,81.225,81.225,143000000.0
2009-12-14 22:38:00,81.225,81.23,81.21,81.215,207400000.0
2009-12-14 22:39:00,81.215,81.22,81.21,81.215,251500000.0
2009-12-14 22:40:00,81.215,81.24,81.215,81.235,95800000.0
2009-12-14 22:41:00,81.235,81.235,81.21,81.21,116100000.0
2009-12-14 22:42:00,81.21,81.215,81.21,81.21,68000000.0
2009-12-14 22:43:00,81.21,81.22,81.21,81.21,52400000.0
2009-12-14 22:44:00,81.215,81.215,81.205,81.205,49400000.0
2009-12-14 22:45:00,81.21,81.22,81.21,81.21,169600000.0
2009-12-14 22:46:00,81.21,81.21,81.2,81.2,354800000.0
2009-12-14 22:47:00,81.205,81.205,81.2,81.205,109400000.0
2009-12-14 22:48:00,81.205,81.205,81.2,81.205,103300000.0
2009-12-14 22:49:00,81.205,81.21,81.19,81.195,218500000.0
2009-12-14 22:50:00,81.2,81.21,81.195,81.21,348600000.0
2009-12-14 22:51:00,81.21,81.22,81.2,81.2,449199997.0
2009-12-14 22:52:00,81.2,81.2,81.19,81.2,95400000.0
2009-12-14 22:53:00,81.2,81.2,81.2,81.2,4400000.0
2009-12-14 22:54:00,81.2,81.21,81.2,81.21,148400000.0
2009-12-14 22:55:00,81.21,81.21,81.205,81.205,36000000.0
2009-12-14 22:56:00,81.205,81.21,81.205,81.21,163300000.0
2009-12-14 22:57:00,81.22,81.225,81.215,81.215,314100000.0
2009-12-14 22:58:00,81.22,81.225,81.21,81.215,158800000.0
2009-12-14 22:59:00,81.215,81.225,81.185,81.185,364199999.0
2009-12-14 23:00:00,81.185,81.2,81.185,81.2,188400000.0
2009-12-14 23:01:00,81.195,81.195,81.185,81.185,49800000.0
2009-12-14 23:02:00,81.19,81.23,81.19,81.23,35800000.0
2009-12-14 23:03:00,81.23,81.24,81.225,81.23,45200000.0
2009-12-14 23:04:00,81.225,81.25,81.22,81.245,22400000.0
2009-12-14 23:05:00,81.24,81.245,81.235,81.245,26400000.0
2009-12-14 23:06:00,81.245,81.26,81.245,81.25,50800000.0
2009-12-14 23:07:00,81.25,81.25,81.235,81.245,211900000.0
2009-12-14 23:08:00,81.245,81.255,81.235,81.235,58600000.0
2009-12-14 23:09:00,81.24,81.24,81.235,81.235,28000000.0
2009-12-14 23:10:00,81.235,81.245,81.225,81.225,141400000.0
2009-12-14 23:11:00,81.225,81.225,81.21,81.225,90300000.0
2009-12-14 23:12:00,81.225,81.225,81.21,81.215,139300000.0
2009-12-14 23:13:00,81.22,81.225,81.205,81.21,73800000.0
2009-12-14 23:14:00,81.21,81.21,81.205,81.205,24000000.0
2009-12-14 23:15:00,81.205,81.225,81.205,81.225,56100000.0
2009-12-14 23:16:00,81.225,81.23,81.225,81.225,86900000.0
2009-12-14 23:17:00,81.225,81.225,81.21,81.21,57000000.0
2009-12-14 23:18:00,81.21,81.23,81.21,81.22,118000000.0
2009-12-14 23:19:00,81.22,81.22,81.21,81.22,64200000.0
2009-12-14 23:20:00,81.22,81.22,81.215,81.22,103400000.0
2009-12-14 23:21:00,81.22,81.22,81.215,81.215,73800000.0
2009-12-14 23:22:00,81.215,81.24,81.215,81.24,26300000.0
2009-12-14 23:23:00,81.24,81.25,81.225,81.23,63200000.0
2009-12-14 23:24:00,81.225,81.24,81.215,81.225,78400000.0
2009-12-14 23:25:00,81.225,81.23,81.22,81.22,12700000.0
2009-12-14 23:26:00,81.22,81.25,81.22,81.25,63100000.0
2009-12-14 23:27:00,81.25,81.255,81.25,81.25,11300000.0
2009-12-14 23:28:00,81.25,81.255,81.25,81.255,36000000.0
2009-12-14 23:29:00,81.255,81.26,81.225,81.225,43600000.0
2009-12-14 23:30:00,81.23,81.26,81.225,81.245,101000000.0
2009-12-14 23:31:00,81.245,81.25,81.24,81.25,55500000.0
2009-12-14 23:32:00,81.25,81.25,81.23,81.235,48800000.0
2009-12-14 23:33:00,81.23,81.245,81.23,81.235,20100000.0
2009-12-14 23:34:00,81.235,81.235,81.23,81.23,21700000.0
2009-12-14 23:35:00,81.235,81.24,81.23,81.235,74700000.0
2009-12-14 23:36:00,81.235,81.235,81.195,81.195,99000000.0
2009-12-14 23:37:00,81.2,81.2,81.175,81.185,113600000.0
2009-12-14 23:38:00,81.195,81.205,81.19,81.2,52000000.0
2009-12-14 23:39:00,81.205,81.205,81.19,81.19,151300000.0
2009-12-14 23:40:00,81.19,81.21,81.185,81.2,73500000.0
2009-12-14 23:41:00,81.2,81.22,81.2,81.22,53200000.0
2009-12-14 23:42:00,81.22,81.225,81.2,81.2,62400000.0
2009-12-14 23:43:00,81.2,81.205,81.195,81.205,64500000.0
2009-12-14 23:44:00,81.2,81.205,81.195,81.2,71900000.0
2009-12-14 23:45:00,81.2,81.2,81.185,81.195,92600000.0
2009-12-14 23:46:00,81.195,81.21,81.195,81.205,125400000.0
2009-12-14 23:47:00,81.21,81.21,81.185,81.185,30500000.0
2009-12-14 23:48:00,81.185,81.19,81.185,81.19,32700000.0
2009-12-14 23:49:00,81.19,81.19,81.19,81.19,8000000.0
2009-12-14 23:50:00,81.19,81.205,81.19,81.205,45000000.0
2009-12-14 23:51:00,81.2,81.215,81.195,81.21,37000000.0
2009-12-14 23:52:00,81.215,81.215,81.215,81.215,148000000.0
2009-12-14 23:53:00,81.21,81.215,81.21,81.215,13300000.0
2009-12-14 23:54:00,81.215,81.215,81.21,81.21,79200000.0
2009-12-14 23:55:00,81.21,81.215,81.21,81.215,46800000.0
2009-12-14 23:56:00,81.215,81.225,81.215,81.215,73200000.0
2009-12-14 23:57:00,81.215,81.215,81.205,81.21,73000000.0
2009-12-14 23:58:00,81.21,81.215,81.21,81.215,42000000.0
2009-12-14 23:59:00,81.215,81.26,81.205,81.215,87000000.0
2009-12-15 00:00:00,81.215,81.26,81.175,81.175,68000000.0
2009-12-15 00:01:00,81.175,81.26,81.175,81.245,54500000.0
2009-12-15 00:02:00,81.245,81.245,81.22,81.225,33100000.0
2009-12-15 00:03:00,81.245,81.245,81.215,81.215,11000000.0
2009-12-15 00:04:00,81.215,81.215,81.215,81.215,6000000.0
2009-12-15 00:05:00,81.215,81.245,81.215,81.225,21200000.0
2009-12-15 00:06:00,81.22,81.22,81.22,81.22,4000000.0
2009-12-15 00:07:00,81.22,81.235,81.195,81.235,31000000.0
2009-12-15 00:08:00,81.235,81.235,81.19,81.19,14200000.0
2009-12-15 00:09:00,81.19,81.21,81.19,81.205,17800000.0
2009-12-15 00:10:00,81.195,81.205,81.145,81.165,44200000.0
2009-12-15 00:11:00,81.16,81.19,81.155,81.19,25200000.0
2009-12-15 00:12:00,81.185,81.185,81.155,81.17,45600000.0
2009-12-15 00:13:00,81.18,81.18,81.18,81.18,4000000.0
2009-12-15 00:14:00,81.18,81.18,81.18,81.18,9000000.0
2009-12-15 00:15:00,81.18,81.25,81.17,81.25,32100000.0
2009-12-15 00:16:00,81.25,81.265,81.25,81.26,28000000.0
2009-12-15 00:17:00,81.255,81.265,81.23,81.23,32100000.0
2009-12-15 00:18:00,81.23,81.23,81.195,81.215,50800000.0
2009-12-15 00:19:00,81.215,81.26,81.215,81.26,47400000.0
2009-12-15 00:20:00,81.265,81.265,81.26,81.26,4000000.0
2009-12-15 00:21:00,81.25,81.25,81.195,81.215,56800000.0
2009-12-15 00:22:00,81.22,81.22,81.22,81.22,1000000.0
2009-12-15 00:23:00,81.22,81.22,81.215,81.215,2000000.0
2009-12-15 00:24:00,81.22,81.22,81.22,81.22,1000000.0
2009-12-15 00:25:00,81.215,81.215,81.21,81.21,26600000.0
2009-12-15 00:26:00,81.21,81.215,81.21,81.21,11300000.0
2009-12-15 00:27:00,81.21,81.235,81.2,81.23,68700000.0
2009-12-15 00:28:00,81.225,81.23,81.19,81.19,61600000.0
2009-12-15 00:29:00,81.19,81.205,81.145,81.15,47600000.0
2009-12-15 00:30:00,81.15,81.175,81.15,81.175,20400000.0
2009-12-15 00:31:00,81.18,81.195,81.18,81.19,28400000.0
2009-12-15 00:32:00,81.195,81.195,81.165,81.165,15200000.0
2009-12-15 00:33:00,81.175,81.19,81.17,81.18,27200000.0
2009-12-15 00:34:00,81.175,81.19,81.165,81.19,23400000.0
2009-12-15 00:35:00,81.195,81.2,81.18,81.185,20800000.0
2009-12-15 00:36:00,81.18,81.185,81.165,81.17,9600000.0
2009-12-15 00:37:00,81.165,81.17,81.165,81.17,13400000.0
2009-12-15 00:38:00,81.165,81.17,81.155,81.155,11800000.0
2009-12-15 00:39:00,81.16,81.185,81.16,81.18,42300000.0
2009-12-15 00:40:00,81.18,81.18,81.16,81.18,58500000.0
2009-12-15 00:41:00,81.175,81.18,81.165,81.165,41000000.0
2009-12-15 00:42:00,81.165,81.175,81.155,81.155,43200000.0
2009-12-15 00:43:00,81.16,81.16,81.145,81.15,58000000.0
2009-12-15 00:44:00,81.15,81.17,81.145,81.155,96700000.0
2009-12-15 00:45:00,81.155,81.165,81.155,81.155,10800000.0
2009-12-15 00:46:00,81.16,81.165,81.16,81.165,33600000.0
2009-12-15 00:47:00,81.165,81.175,81.165,81.175,19200000.0
2009-12-15 00:48:00,81.175,81.175,81.16,81.16,31200000.0
2009-12-15 00:49:00,81.17,81.18,81.165,81.18,16000000.0
2009-12-15 00:50:00,81.18,81.19,81.18,81.185,38500000.0
2009-12-15 00:51:00,81.185,81.2,81.185,81.195,16800000.0
2009-12-15 00:52:00,81.195,81.195,81.195,81.195,9600000.0
2009-12-15 00:53:00,81.195,81.2,81.195,81.2,12000000.0
2009-12-15 00:54:00,81.2,81.205,81.2,81.2,8800000.0
2009-12-15 00:55:00,81.2,81.205,81.2,81.205,16200000.0
2009-12-15 00:56:00,81.205,81.23,81.205,81.215,45600000.0
2009-12-15 00:57:00,81.215,81.215,81.17,81.17,31400000.0
2009-12-15 00:58:00,81.17,81.205,81.165,81.205,73600000.0
2009-12-15 00:59:00,81.205,81.205,81.185,81.185,27600000.0
2009-12-15 01:00:00,81.19,81.195,81.185,81.19,52800000.0
2009-12-15 01:01:00,81.19,81.19,81.16,81.165,128900000.0
2009-12-15 01:02:00,81.17,81.185,81.165,81.185,81500000.0
2009-12-15 01:03:00,81.185,81.185,81.185,81.185,4800000.0
2009-12-15 01:04:00,81.185,81.19,81.185,81.19,9600000.0
2009-12-15 01:05:00,81.185,81.19,81.165,81.18,47200000.0
2009-12-15 01:06:00,81.18,81.185,81.175,81.18,34500000.0
2009-12-15 01:07:00,81.18,81.18,81.165,81.165,68800000.0
2009-12-15 01:08:00,81.17,81.17,81.155,81.16,53300000.0
2009-12-15 01:09:00,81.155,81.16,81.145,81.15,44200000.0
2009-12-15 01:10:00,81.15,81.155,81.145,81.15,34100000.0
2009-12-15 01:11:00,81.15,81.175,81.14,81.155,121500000.0
2009-12-15 01:12:00,81.16,81.215,81.155,81.165,314000000.0
2009-12-15 01:13:00,81.16,81.18,81.16,81.16,34800000.0
2009-12-15 01:14:00,81.155,81.155,81.15,81.15,68000000.0
2009-12-15 01:15:00,81.15,81.15,81.15,81.15,32000000.0
2009-12-15 01:16:00,81.145,81.17,81.14,81.165,145000000.0
2009-12-15 01:17:00,81.165,81.195,81.165,81.195,181200001.0
2009-12-15 01:18:00,81.195,81.195,81.195,81.195,10000000.0
2009-12-15 01:19:00,81.195,81.195,81.16,81.175,50900000.0
2009-12-15 01:20:00,81.175,81.18,81.175,81.175,30800000.0
2009-12-15 01:21:00,81.175,81.175,81.175,81.175,6000000.0
2009-12-15 01:22:00,81.175,81.175,81.175,81.175,9000000.0
2009-12-15 01:23:00,81.165,81.165,81.14,81.14,80400000.0
2009-12-15 01:24:00,81.14,81.145,81.13,81.13,102500000.0
2009-12-15 01:25:00,81.135,81.14,81.11,81.14,117400000.0
2009-12-15 01:26:00,81.14,81.14,81.12,81.135,125000000.0
2009-12-15 01:27:00,81.14,81.16,81.135,81.15,93500000.0
2009-12-15 01:28:00,81.15,81.175,81.15,81.17,55300000.0
2009-12-15 01:29:00,81.165,81.17,81.16,81.165,33600000.0
2009-12-15 01:30:00,81.165,81.17,81.16,81.165,24000000.0
2009-12-15 01:31:00,81.165,81.17,81.155,81.16,68200000.0
2009-12-15 01:32:00,81.16,81.17,81.16,81.165,17600000.0
2009-12-15 01:33:00,81.165,81.185,81.165,81.185,14000000.0
2009-12-15 01:34:00,81.129,81.157,81.129,81.152,312200000.0
2009-12-15 01:35:00,81.185,81.195,81.185,81.195,62400000.0
2009-12-15 01:36:00,81.195,81.2,81.195,81.195,24200000.0
2009-12-15 01:37:00,81.2,81.205,81.195,81.2,77000000.0
2009-12-15 01:38:00,81.205,81.21,81.2,81.21,49000000.0
2009-12-15 01:39:00,81.21,81.21,81.2,81.21,62900000.0
2009-12-15 01:40:00,81.215,81.245,81.21,81.23,82300000.0
2009-12-15 01:41:00,81.23,81.245,81.22,81.24,38200000.0
2009-12-15 01:42:00,81.24,81.255,81.235,81.245,67400000.0
2009-12-15 01:43:00,81.245,81.245,81.21,81.22,84000000.0
2009-12-15 01:44:00,81.22,81.225,81.22,81.225,5800000.0
2009-12-15 01:45:00,81.22,81.23,81.21,81.225,78400000.0
2009-12-15 01:46:00,81.225,81.225,81.2,81.2,17200000.0
2009-12-15 01:47:00,81.2,81.2,81.185,81.185,35200000.0
2009-12-15 01:48:00,81.19,81.205,81.185,81.205,18800000.0
2009-12-15 01:49:00,81.205,81.205,81.18,81.19,41400000.0
2009-12-15 01:50:00,81.185,81.185,81.165,81.17,44300000.0
2009-12-15 01:51:00,81.17,81.18,81.17,81.175,132600000.0
2009-12-15 01:52:00,81.175,81.185,81.17,81.17,98000000.0
2009-12-15 01:53:00,81.165,81.19,81.165,81.185,138300000.0
2009-12-15 01:54:00,81.185,81.19,81.185,81.185,63200000.0
2009-12-15 01:55:00,81.19,81.195,81.185,81.195,53400000.0
2009-12-15 01:56:00,81.195,81.205,81.195,81.195,221800000.0
2009-12-15 01:57:00,81.205,81.205,81.2,81.2,50400000.0
2009-12-15 01:58:00,81.2,81.215,81.195,81.215,42400000.0
2009-12-15 01:59:00,81.215,81.215,81.195,81.195,49900000.0
2009-12-15 02:00:00,81.2,81.205,81.16,81.195,119600000.0
2009-12-15 02:01:00,81.195,81.225,81.195,81.225,110400000.0
2009-12-15 02:02:00,81.225,81.23,81.215,81.225,113000000.0
2009-12-15 02:03:00,81.225,81.245,81.21,81.215,41500000.0
2009-12-15 02:04:00,81.215,81.225,81.215,81.22,113500000.0
2009-12-15 02:05:00,81.225,81.245,81.225,81.245,58000000.0
2009-12-15 02:06:00,81.245,81.26,81.24,81.255,131700000.0
2009-12-15 02:07:00,81.255,81.26,81.25,81.26,55600000.0
2009-12-15 02:08:00,81.265,81.28,81.255,81.27,88200000.0
2009-12-15 02:09:00,81.27,81.28,81.27,81.275,63400000.0
2009-12-15 02:10:00,81.275,81.3,81.275,81.295,60600000.0
2009-12-15 02:11:00,81.3,81.315,81.3,81.31,61600000.0
2009-12-15 02:12:00,81.31,81.31,81.3,81.3,48600000.0
2009-12-15 02:13:00,81.295,81.315,81.295,81.305,91200000.0
2009-12-15 02:14:00,81.305,81.32,81.305,81.32,102900000.0
2009-12-15 02:15:00,81.32,81.345,81.315,81.34,92600000.0
2009-12-15 02:16:00,81.34,81.35,81.325,81.335,289200000.0
2009-12-15 02:17:00,81.335,81.335,81.315,81.33,147900000.0
2009-12-15 02:18:00,81.33,81.33,81.305,81.305,147700001.0
2009-12-15 02:19:00,81.305,81.315,81.295,81.315,132000000.0
2009-12-15 02:20:00,81.32,81.32,81.305,81.31,87200000.0
2009-12-15 02:21:00,81.305,81.32,81.305,81.32,171600000.0
2009-12-15 02:22:00,81.32,81.325,81.315,81.325,99300000.0
2009-12-15 02:23:00,81.325,81.33,81.315,81.32,150000000.0
2009-12-15 02:24:00,81.32,81.33,81.3,81.3,451200000.0
2009-12-15 02:25:00,81.3,81.305,81.295,81.3,355600001.0
2009-12-15 02:26:00,81.3,81.305,81.29,81.3,209000000.0
2009-12-15 02:27:00,81.3,81.3,81.275,81.275,301799998.0
2009-12-15 02:28:00,81.275,81.295,81.275,81.295,146400000.0
2009-12-15 02:29:00,81.295,81.295,81.27,81.275,58900000.0
2009-12-15 02:30:00,81.275,81.285,81.115,81.115,151800000.0
2009-12-15 02:31:00,81.115,81.13,81.06,81.13,330900000.0
2009-12-15 02:32:00,81.13,81.14,81.065,81.07,437800000.0
2009-12-15 02:33:00,81.065,81.07,81.055,81.07,216800000.0
2009-12-15 02:34:00,81.07,81.115,81.06,81.06,318500000.0
2009-12-15 02:35:00,81.06,81.08,81.045,81.07,509700001.0
2009-12-15 02:36:00,81.07,81.1,81.07,81.095,116000000.0
2009-12-15 02:37:00,81.09,81.09,81.035,81.035,309599999.0
2009-12-15 02:38:00,81.03,81.045,81.0,81.0,404199997.0
2009-12-15 02:39:00,81.005,81.02,80.995,81.02,333800000.0
2009-12-15 02:40:00,81.015,81.065,81.01,81.055,197500000.0
2009-12-15 02:41:00,81.055,81.075,81.035,81.075,182600000.0
2009-12-15 02:42:00,81.065,81.065,81.02,81.035,325100000.0
2009-12-15 02:43:00,81.03,81.035,81.01,81.015,79800000.0
2009-12-15 02:44:00,81.015,81.02,81.0,81.005,284800000.0
2009-12-15 02:45:00,81.005,81.07,81.0,81.07,195200000.0
2009-12-15 02:46:00,81.07,81.1,81.065,81.1,184800000.0
2009-12-15 02:47:00,81.1,81.11,81.075,81.105,249100000.0
2009-12-15 02:48:00,81.1,81.115,81.08,81.115,213100000.0
2009-12-15 02:49:00,81.115,81.125,81.095,81.1,71900000.0
2009-12-15 02:50:00,81.105,81.105,81.075,81.075,103600000.0
2009-12-15 02:51:00,81.08,81.115,81.075,81.115,196200000.0
2009-12-15 02:52:00,81.11,81.135,81.11,81.12,231100000.0
2009-12-15 02:53:00,81.11,81.12,81.095,81.105,215599999.0
2009-12-15 02:54:00,81.105,81.105,81.075,81.09,244400000.0
2009-12-15 02:55:00,81.115,81.115,81.055,81.105,261600000.0
2009-12-15 02:56:00,81.105,81.11,81.06,81.085,221800000.0
2009-12-15 02:57:00,81.085,81.11,81.085,81.105,125800000.0
2009-12-15 02:58:00,81.105,81.12,81.105,81.12,90000000.0
2009-12-15 02:59:00,81.13,81.145,81.12,81.13,115400000.0
2009-12-15 03:00:00,81.135,81.15,81.125,81.125,166200000.0
2009-12-15 03:01:00,81.13,81.13,81.05,81.075,229300000.0
2009-12-15 03:02:00,81.075,81.105,81.075,81.09,128500000.0
2009-12-15 03:03:00,81.095,81.14,81.08,81.125,235900000.0
2009-12-15 03:04:00,81.125,81.125,81.1,81.1,171600000.0
2009-12-15 03:05:00,81.1,81.1,81.085,81.095,93800000.0
2009-12-15 03:06:00,81.1,81.1,81.065,81.085,114800000.0
2009-12-15 03:07:00,81.09,81.095,81.06,81.06,139600000.0
2009-12-15 03:08:00,81.06,81.075,81.06,81.075,160200000.0
2009-12-15 03:09:00,81.075,81.075,81.065,81.07,143400000.0
2009-12-15 03:10:00,81.07,81.08,81.055,81.065,229900000.0
2009-12-15 03:11:00,81.065,81.07,81.055,81.055,76200000.0
2009-12-15 03:12:00,81.055,81.065,81.05,81.06,84200000.0
2009-12-15 03:13:00,81.065,81.095,81.065,81.075,168800000.0
2009-12-15 03:14:00,81.075,81.08,81.045,81.05,196000000.0
2009-12-15 03:15:00,81.045,81.07,81.04,81.07,166000000.0
2009-12-15 03:16:00,81.075,81.075,81.055,81.06,128300000.0
2009-12-15 03:17:00,81.06,81.06,81.06,81.06,9600000.0
2009-12-15 03:18:00,81.06,81.085,81.06,81.085,107699999.0
2009-12-15 03:19:00,81.085,81.09,81.065,81.065,67000000.0
2009-12-15 03:20:00,81.045,81.065,81.035,81.04,170900000.0
2009-12-15 03:21:00,81.045,81.045,81.02,81.02,171600000.0
2009-12-15 03:22:00,81.025,81.06,81.025,81.06,219400000.0
2009-12-15 03:23:00,81.06,81.065,81.06,81.065,84800000.0
2009-12-15 03:24:00,81.065,81.065,81.065,81.065,31300000.0
2009-12-15 03:25:00,81.065,81.07,81.05,81.06,139600000.0
2009-12-15 03:26:00,81.065,81.075,81.06,81.07,97500000.0
2009-12-15 03:27:00,81.07,81.075,81.07,81.075,34600000.0
2009-12-15 03:28:00,81.075,81.085,81.07,81.07,86600000.0
2009-12-15 03:29:00,81.07,81.075,81.06,81.07,137400000.0
2009-12-15 03:30:00,81.065,81.075,81.065,81.065,53200000.0
2009-12-15 03:31:00,81.06,81.065,81.06,81.065,25600000.0
2009-12-15 03:32:00,81.06,81.065,81.06,81.06,110400000.0
2009-12-15 03:33:00,81.06,81.065,81.05,81.065,123800000.0
2009-12-15 03:34:00,81.06,81.06,81.04,81.06,125800000.0
2009-12-15 03:35:00,81.06,81.07,81.06,81.065,31800000.0
2009-12-15 03:36:00,81.065,81.07,81.04,81.05,79200000.0
2009-12-15 03:37:00,81.055,81.07,81.05,81.055,51600000.0
2009-12-15 03:38:00,81.055,81.055,81.03,81.04,74500000.0
2009-12-15 03:39:00,81.035,81.04,81.005,81.035,86900000.0
2009-12-15 03:40:00,81.035,81.04,81.03,81.04,56000000.0
2009-12-15 03:41:00,81.04,81.04,81.04,81.04,9600000.0
2009-12-15 03:42:00,81.035,81.045,81.035,81.04,33000000.0
2009-12-15 03:43:00,81.035,81.035,81.03,81.03,14400000.0
2009-12-15 03:44:00,81.03,81.04,81.02,81.04,115300000.0
2009-12-15 03:45:00,81.04,81.05,81.035,81.045,87800000.0
2009-12-15 03:46:00,81.045,81.05,81.035,81.04,122400000.0
2009-12-15 03:47:00,81.035,81.045,81.02,81.04,221899999.0
2009-12-15 03:48:00,81.04,81.045,81.04,81.04,83700000.0
2009-12-15 03:49:00,81.045,81.08,81.045,81.07,116400000.0
2009-12-15 03:50:00,81.075,81.085,81.075,81.08,32200000.0
2009-12-15 03:51:00,81.08,81.085,81.075,81.075,39400000.0
2009-12-15 03:52:00,81.075,81.08,81.075,81.08,61000000.0
2009-12-15 03:53:00,81.085,81.09,81.07,81.08,48800000.0
2009-12-15 03:54:00,81.085,81.105,81.085,81.1,144200000.0
2009-12-15 03:55:00,81.1,81.11,81.095,81.1,85100000.0
2009-12-15 03:56:00,81.105,81.115,81.105,81.115,121600000.0
2009-12-15 03:57:00,81.115,81.135,81.115,81.125,38400000.0
2009-12-15 03:58:00,81.135,81.135,81.12,81.125,133700000.0
2009-12-15 03:59:00,81.13,81.14,81.12,81.13,121300000.0
2009-12-15 04:00:00,81.13,81.13,81.115,81.125,81000000.0
2009-12-15 04:01:00,81.125,81.125,81.085,81.085,78600000.0
2009-12-15 04:02:00,81.085,81.105,81.085,81.105,73600000.0
2009-12-15 04:03:00,81.1,81.1,81.095,81.1,67400000.0
2009-12-15 04:04:00,81.1,81.1,81.09,81.095,25800000.0
2009-12-15 04:05:00,81.095,81.095,81.08,81.09,64000000.0
2009-12-15 04:06:00,81.09,81.09,81.075,81.085,88900000.0
2009-12-15 04:07:00,81.09,81.09,81.065,81.085,112000000.0
2009-12-15 04:08:00,81.085,81.095,81.085,81.09,43400000.0
2009-12-15 04:09:00,81.095,81.1,81.085,81.09,101600000.0
2009-12-15 04:10:00,81.09,81.09,81.07,81.07,53700000.0
2009-12-15 04:11:00,81.07,81.085,81.07,81.08,124000000.0
2009-12-15 04:12:00,81.075,81.08,81.06,81.07,153800000.0
2009-12-15 04:13:00,81.07,81.095,81.065,81.085,69600000.0
2009-12-15 04:14:00,81.08,81.09,81.08,81.09,58600000.0
2009-12-15 04:15:00,81.09,81.09,81.075,81.09,57600000.0
2009-12-15 04:16:00,81.1,81.1,81.075,81.075,117600000.0
2009-12-15 04:17:00,81.085,81.1,81.075,81.08,83200000.0
2009-12-15 04:18:00,81.075,81.085,81.075,81.075,54400000.0
2009-12-15 04:19:00,81.07,81.095,81.05,81.05,264200000.0
2009-12-15 04:20:00,81.04,81.04,81.005,81.02,322300000.0
2009-12-15 04:21:00,81.02,81.035,81.01,81.035,182400000.0
2009-12-15 04:22:00,81.035,81.035,81.015,81.035,176800000.0
2009-12-15 04:23:00,81.05,81.06,81.03,81.03,170200000.0
2009-12-15 04:24:00,81.025,81.035,81.02,81.03,26400000.0
2009-12-15 04:25:00,81.035,81.035,80.985,80.985,136400000.0
2009-12-15 04:26:00,80.985,80.995,80.97,80.975,183200000.0
2009-12-15 04:27:00,80.975,80.99,80.975,80.985,70400000.0
2009-12-15 04:28:00,80.985,80.985,80.97,80.975,104500000.0
2009-12-15 04:29:00,80.98,80.99,80.975,80.98,81800000.0
2009-12-15 04:30:00,80.98,80.985,80.975,80.98,68200000.0
2009-12-15 04:31:00,80.98,80.985,80.965,80.97,67200000.0
2009-12-15 04:32:00,80.975,80.99,80.97,80.99,52100000.0
2009-12-15 04:33:00,80.98,81.0,80.98,80.995,109700000.0
2009-12-15 04:34:00,80.99,81.0,80.975,80.985,104000000.0
2009-12-15 04:35:00,80.985,81.0,80.985,80.995,101300000.0
2009-12-15 04:36:00,80.995,81.0,80.99,80.995,87700000.0
2009-12-15 04:37:00,80.995,81.0,80.99,80.99,80000000.0
2009-12-15 04:38:00,80.99,81.005,80.99,80.995,39200000.0
2009-12-15 04:39:00,80.995,80.995,80.99,80.995,33200000.0
2009-12-15 04:40:00,80.985,80.995,80.975,80.975,86200000.0
2009-12-15 04:41:00,80.97,80.975,80.965,80.975,47200000.0
2009-12-15 04:42:00,80.975,80.975,80.955,80.96,84100000.0
2009-12-15 04:43:00,80.96,80.97,80.955,80.96,150600000.0
2009-12-15 04:44:00,80.96,80.97,80.96,80.965,93200000.0
2009-12-15 04:45:00,80.965,80.99,80.96,80.99,101200000.0
2009-12-15 04:46:00,80.985,80.99,80.965,80.975,125800000.0
2009-12-15 04:47:00,80.975,80.985,80.97,80.97,38400000.0
2009-12-15 04:48:00,80.97,81.0,80.97,80.985,128600000.0
2009-12-15 04:49:00,80.98,80.985,80.98,80.98,37600000.0
2009-12-15 04:50:00,80.98,80.985,80.98,80.985,62400000.0
2009-12-15 04:51:00,80.985,80.985,80.985,80.985,16800000.0
2009-12-15 04:52:00,80.98,80.985,80.975,80.98,41800000.0
2009-12-15 04:53:00,80.99,80.995,80.985,80.995,66800000.0
2009-12-15 04:54:00,80.995,80.995,80.975,80.99,49300000.0
2009-12-15 04:55:00,80.99,81.015,80.99,81.005,67200000.0
2009-12-15 04:56:00,81.005,81.005,80.995,81.005,79200000.0
2009-12-15 04:57:00,81.005,81.01,80.995,80.995,133800000.0
2009-12-15 04:58:00,80.995,81.005,80.99,80.99,43400000.0
2009-12-15 04:59:00,80.99,81.005,80.99,80.995,56800000.0
2009-12-15 05:00:00,80.995,81.0,80.995,80.995,48000000.0
2009-12-15 05:01:00,80.99,81.01,80.99,81.005,53000000.0
2009-12-15 05:02:00,81.01,81.01,81.005,81.01,67200000.0
2009-12-15 05:03:00,81.01,81.02,81.01,81.02,29600000.0
2009-12-15 05:04:00,81.015,81.015,81.015,81.015,2400000.0
2009-12-15 05:05:00,81.015,81.015,81.01,81.01,7200000.0
2009-12-15 05:06:00,81.005,81.01,81.005,81.01,54400000.0
2009-12-15 05:07:00,81.015,81.02,81.01,81.02,37600000.0
2009-12-15 05:08:00,81.02,81.04,81.015,81.035,101600000.0
2009-12-15 05:09:00,81.04,81.055,81.04,81.045,106600000.0
2009-12-15 05:10:00,81.045,81.045,81.03,81.03,107200000.0
2009-12-15 05:11:00,81.035,81.05,81.035,81.05,30400000.0
2009-12-15 05:12:00,81.05,81.07,81.045,81.07,88800000.0
2009-12-15 05:13:00,81.075,81.1,81.055,81.07,167200000.0
2009-12-15 05:14:00,81.065,81.09,81.065,81.09,135300000.0
2009-12-15 05:15:00,81.09,81.11,81.09,81.105,108200000.0
2009-12-15 05:16:00,81.1,81.1,81.09,81.09,92800000.0
2009-12-15 05:17:00,81.095,81.095,81.09,81.09,30400000.0
2009-12-15 05:18:00,81.085,81.1,81.085,81.095,60000000.0
2009-12-15 05:19:00,81.1,81.105,81.09,81.1,63200000.0
2009-12-15 05:20:00,81.1,81.105,81.09,81.1,36000000.0
2009-12-15 05:21:00,81.087,81.091,81.051,81.075,582300000.0
2009-12-15 05:22:00,81.105,81.105,81.095,81.095,9600000.0
2009-12-15 05:23:00,81.095,81.105,81.095,81.095,98600000.0
2009-12-15 05:24:00,81.095,81.095,81.065,81.065,65600000.0
2009-12-15 05:25:00,81.07,81.07,81.035,81.04,198600000.0
2009-12-15 05:26:00,81.045,81.045,81.03,81.03,190000000.0
2009-12-15 05:27:00,81.035,81.035,81.03,81.03,51600000.0
2009-12-15 05:28:00,81.025,81.03,81.025,81.03,24800000.0
2009-12-15 05:29:00,81.03,81.065,81.03,81.04,169800000.0
2009-12-15 05:30:00,81.04,81.065,81.03,81.04,223600000.0
2009-12-15 05:31:00,81.04,81.06,81.035,81.035,170900000.0
2009-12-15 05:32:00,81.035,81.055,81.03,81.05,144599999.0
2009-12-15 05:33:00,81.045,81.05,81.03,81.045,120800000.0
2009-12-15 05:34:00,81.04,81.05,81.04,81.05,40000000.0
2009-12-15 05:35:00,81.045,81.045,81.035,81.04,76800000.0
2009-12-15 05:36:00,81.04,81.045,81.04,81.04,41600000.0
2009-12-15 05:37:00,81.04,81.045,81.035,81.04,48800000.0
2009-12-15 05:38:00,81.04,81.045,81.035,81.035,48000000.0
2009-12-15 05:39:00,81.035,81.04,81.035,81.04,52800000.0
2009-12-15 05:40:00,81.04,81.04,81.02,81.035,226800000.0
2009-12-15 05:41:00,81.035,81.035,81.01,81.015,360300000.0
2009-12-15 05:42:00,81.015,81.03,81.0,81.01,278600000.0
2009-12-15 05:43:00,81.01,81.02,81.01,81.02,58400000.0
2009-12-15 05:44:00,81.02,81.035,81.02,81.03,164900000.0
2009-12-15 05:45:00,81.03,81.045,81.03,81.045,39200000.0
2009-12-15 05:46:00,81.045,81.06,81.035,81.045,81600000.0
2009-12-15 05:47:00,81.045,81.05,81.045,81.045,16800000.0
2009-12-15 05:48:00,81.04,81.045,81.04,81.04,75600000.0
2009-12-15 05:49:00,81.04,81.055,81.04,81.055,40000000.0
2009-12-15 05:50:00,81.055,81.06,81.05,81.06,78400000.0
2009-12-15 05:51:00,81.055,81.06,81.04,81.04,104100000.0
2009-12-15 05:52:00,81.045,81.06,81.045,81.05,311200000.0
2009-12-15 05:53:00,81.05,81.06,81.045,81.05,300100000.0
2009-12-15 05:54:00,81.05,81.08,81.05,81.075,162900000.0
2009-12-15 05:55:00,81.075,81.075,81.06,81.065,41600000.0
2009-12-15 05:56:00,81.06,81.07,81.045,81.055,263400000.0
2009-12-15 05:57:00,81.055,81.065,81.045,81.045,79200000.0
2009-12-15 05:58:00,81.05,81.055,81.035,81.055,105600000.0
2009-12-15 05:59:00,81.055,81.065,81.055,81.065,16800000.0
2009-12-15 06:00:00,81.06,81.07,81.05,81.05,80000000.0
2009-12-15 06:01:00,81.05,81.05,81.04,81.04,20000000.0
2009-12-15 06:02:00,81.035,81.065,81.035,81.05,168000000.0
2009-12-15 06:03:00,81.05,81.055,81.03,81.055,155400000.0
2009-12-15 06:04:00,81.065,81.065,81.04,81.055,181600000.0
2009-12-15 06:05:00,81.055,81.08,81.055,81.06,114600000.0
2009-12-15 06:06:00,81.06,81.075,81.055,81.075,147300000.0
2009-12-15 06:07:00,81.075,81.085,81.07,81.08,76800000.0
2009-12-15 06:08:00,81.08,81.08,81.045,81.06,118300000.0
2009-12-15 06:09:00,81.065,81.075,81.055,81.07,152100000.0
2009-12-15 06:10:00,81.075,81.085,81.07,81.085,59000000.0
2009-12-15 06:11:00,81.085,81.085,81.065,81.065,82400000.0
2009-12-15 06:12:00,81.06,81.075,81.05,81.06,100400000.0
2009-12-15 06:13:00,81.075,81.075,81.03,81.045,180800000.0
2009-12-15 06:14:00,81.045,81.045,81.025,81.04,295400000.0
2009-12-15 06:15:00,81.04,81.045,81.035,81.04,193700000.0
2009-12-15 06:16:00,81.04,81.05,81.04,81.045,324000000.0
2009-12-15 06:17:00,81.045,81.045,81.03,81.035,127100000.0
2009-12-15 06:18:00,81.035,81.06,81.03,81.055,328200000.0
2009-12-15 06:19:00,81.06,81.06,81.045,81.055,81200000.0
2009-12-15 06:20:00,81.055,81.055,81.055,81.055,45400000.0
2009-12-15 06:21:00,81.055,81.055,81.055,81.055,9000000.0
2009-12-15 06:22:00,81.055,81.055,81.055,81.055,6000000.0
2009-12-15 06:23:00,81.055,81.07,81.055,81.06,133299999.0
2009-12-15 06:24:00,81.065,81.075,81.065,81.065,33700000.0
2009-12-15 06:25:00,81.085,81.085,81.07,81.085,52800000.0
2009-12-15 06:26:00,81.08,81.085,81.075,81.08,93599999.0
2009-12-15 06:27:00,81.085,81.09,81.08,81.09,20800000.0
2009-12-15 06:28:00,81.09,81.145,81.09,81.145,276200000.0
2009-12-15 06:29:00,81.145,81.155,81.14,81.15,108400000.0
2009-12-15 06:30:00,81.15,81.195,81.145,81.175,352000000.0
2009-12-15 06:31:00,81.18,81.22,81.175,81.22,422600000.0
2009-12-15 06:32:00,81.22,81.23,81.19,81.2,524400000.0
2009-12-15 06:33:00,81.2,81.24,81.18,81.24,206600000.0
2009-12-15 06:34:00,81.24,81.24,81.22,81.235,66400000.0
2009-12-15 06:35:00,81.235,81.235,81.205,81.225,143800000.0
2009-12-15 06:36:00,81.225,81.275,81.22,81.275,151600000.0
2009-12-15 06:37:00,81.265,81.28,81.255,81.27,149200000.0
2009-12-15 06:38:00,81.27,81.27,81.225,81.24,205600000.0
2009-12-15 06:39:00,81.235,81.245,81.215,81.23,163400000.0
2009-12-15 06:40:00,81.225,81.225,81.195,81.2,184500000.0
2009-12-15 06:41:00,81.21,81.225,81.205,81.225,146700000.0
2009-12-15 06:42:00,81.23,81.23,81.225,81.225,32000000.0
2009-12-15 06:43:00,81.22,81.23,81.21,81.225,106800000.0
2009-12-15 06:44:00,81.22,81.22,81.215,81.215,103200000.0
2009-12-15 06:45:00,81.215,81.255,81.215,81.24,230600000.0
2009-12-15 06:46:00,81.25,81.3,81.25,81.265,337400000.0
2009-12-15 06:47:00,81.265,81.27,81.26,81.26,55600000.0
2009-12-15 06:48:00,81.265,81.305,81.26,81.305,217400000.0
2009-12-15 06:49:00,81.3,81.325,81.295,81.31,336500000.0
2009-12-15 06:50:00,81.31,81.325,81.3,81.31,285900000.0
2009-12-15 06:51:00,81.31,81.31,81.26,81.26,365600001.0
2009-12-15 06:52:00,81.26,81.26,81.24,81.255,115700000.0
2009-12-15 06:53:00,81.245,81.25,81.225,81.235,170900000.0
2009-12-15 06:54:00,81.235,81.24,81.23,81.235,152000000.0
2009-12-15 06:55:00,81.225,81.24,81.225,81.24,172100000.0
2009-12-15 06:56:00,81.25,81.28,81.25,81.265,657100000.0
2009-12-15 06:57:00,81.26,81.26,81.245,81.245,56000000.0
2009-12-15 06:58:00,81.25,81.25,81.24,81.245,242000000.0
2009-12-15 06:59:00,81.245,81.245,81.23,81.23,145600000.0
2009-12-15 07:00:00,81.245,81.25,81.24,81.245,101600000.0
2009-12-15 07:01:00,81.25,81.26,81.245,81.26,187200000.0
2009-12-15 07:02:00,81.265,81.285,81.255,81.26,221200000.0
2009-12-15 07:03:00,81.265,81.29,81.26,81.26,265400001.0
2009-12-15 07:04:00,81.26,81.26,81.245,81.25,306600000.0
2009-12-15 07:05:00,81.25,81.27,81.25,81.265,231200000.0
2009-12-15 07:06:00,81.26,81.265,81.26,81.26,56000000.0
2009-12-15 07:07:00,81.255,81.26,81.235,81.25,144800000.0
2009-12-15 07:08:00,81.24,81.24,81.22,81.23,535500000.0
2009-12-15 07:09:00,81.23,81.235,81.22,81.23,351699998.0
2009-12-15 07:10:00,81.23,81.245,81.215,81.245,102400000.0
2009-12-15 07:11:00,81.245,81.275,81.23,81.25,298800000.0
2009-12-15 07:12:00,81.255,81.255,81.22,81.23,151200000.0
2009-12-15 07:13:00,81.225,81.24,81.2,81.235,264399999.0
2009-12-15 07:14:00,81.235,81.24,81.205,81.22,304799999.0
2009-12-15 07:15:00,81.225,81.235,81.215,81.225,197000000.0
2009-12-15 07:16:00,81.225,81.225,81.225,81.225,24000000.0
2009-12-15 07:17:00,81.225,81.23,81.195,81.195,404199999.0
2009-12-15 07:18:00,81.195,81.2,81.18,81.195,565800000.0
2009-12-15 07:19:00,81.195,81.21,81.185,81.205,369600000.0
2009-12-15 07:20:00,81.205,81.24,81.205,81.235,156800000.0
2009-12-15 07:21:00,81.235,81.24,81.215,81.22,146300000.0
2009-12-15 07:22:00,81.225,81.24,81.21,81.21,162200000.0
2009-12-15 07:23:00,81.21,81.22,81.205,81.205,227200000.0
2009-12-15 07:24:00,81.2,81.22,81.2,81.22,145200000.0
2009-12-15 07:25:00,81.22,81.22,81.19,81.195,178600000.0
2009-12-15 07:26:00,81.2,81.205,81.18,81.185,266200000.0
2009-12-15 07:27:00,81.185,81.195,81.185,81.195,44800000.0
2009-12-15 07:28:00,81.185,81.21,81.18,81.21,293100000.0
2009-12-15 07:29:00,81.205,81.21,81.175,81.19,182600000.0
2009-12-15 07:30:00,81.19,81.19,81.175,81.18,155200000.0
2009-12-15 07:31:00,81.18,81.19,81.18,81.19,149200000.0
2009-12-15 07:32:00,81.185,81.19,81.15,81.165,259600000.0
2009-12-15 07:33:00,81.165,81.165,81.13,81.14,160600000.0
2009-12-15 07:34:00,81.14,81.155,81.125,81.135,282700000.0
2009-12-15 07:35:00,81.135,81.135,81.115,81.115,285000000.0
2009-12-15 07:36:00,81.12,81.125,81.115,81.125,125600000.0
2009-12-15 07:37:00,81.125,81.145,81.11,81.11,133800000.0
2009-12-15 07:38:00,81.11,81.115,81.09,81.105,329700000.0
2009-12-15 07:39:00,81.105,81.105,81.045,81.05,285300000.0
2009-12-15 07:40:00,81.06,81.095,81.06,81.09,115200000.0
2009-12-15 07:41:00,81.09,81.095,81.09,81.095,45600000.0
2009-12-15 07:42:00,81.09,81.09,81.07,81.07,293600000.0
2009-12-15 07:43:00,81.065,81.085,81.065,81.08,188800000.0
2009-12-15 07:44:00,81.075,81.13,81.07,81.115,404200000.0
2009-12-15 07:45:00,81.115,81.12,81.105,81.11,140000000.0
2009-12-15 07:46:00,81.11,81.12,81.1,81.1,203600000.0
2009-12-15 07:47:00,81.105,81.105,81.085,81.085,93000000.0
2009-12-15 07:48:00,81.085,81.085,81.055,81.07,164000000.0
2009-12-15 07:49:00,81.075,81.095,81.07,81.07,222100000.0
2009-12-15 07:50:00,81.065,81.08,81.06,81.065,381600000.0
2009-12-15 07:51:00,81.06,81.08,81.035,81.055,382700000.0
2009-12-15 07:52:00,81.05,81.07,81.045,81.055,418800000.0
2009-12-15 07:53:00,81.055,81.08,81.055,81.07,206100000.0
2009-12-15 07:54:00,81.07,81.075,81.055,81.06,181800000.0
2009-12-15 07:55:00,81.07,81.095,81.07,81.09,102800000.0
2009-12-15 07:56:00,81.08,81.09,81.075,81.08,192800000.0
2009-12-15 07:57:00,81.075,81.095,81.07,81.07,178400000.0
2009-12-15 07:58:00,81.075,81.08,81.055,81.07,122400000.0
2009-12-15 07:59:00,81.055,81.08,81.055,81.08,54400000.0
2009-12-15 08:00:00,81.08,81.085,81.065,81.075,199600000.0
2009-12-15 08:01:00,81.075,81.125,81.075,81.125,210100000.0
2009-12-15 08:02:00,81.125,81.135,81.12,81.12,136600000.0
2009-12-15 08:03:00,81.125,81.16,81.125,81.145,214000000.0
2009-12-15 08:04:00,81.145,81.16,81.145,81.15,119400000.0
2009-12-15 08:05:00,81.155,81.17,81.15,81.15,145200000.0
2009-12-15 08:06:00,81.16,81.175,81.155,81.16,52800000.0
2009-12-15 08:07:00,81.165,81.165,81.135,81.14,147200001.0
2009-12-15 08:08:00,81.14,81.155,81.135,81.145,156400000.0
2009-12-15 08:09:00,81.145,81.16,81.14,81.16,219600000.0
2009-12-15 08:10:00,81.16,81.17,81.155,81.17,162800000.0
2009-12-15 08:11:00,81.16,81.165,81.16,81.16,22200000.0
2009-12-15 08:12:00,81.16,81.16,81.135,81.135,163400000.0
2009-12-15 08:13:00,81.135,81.145,81.135,81.145,102800000.0
2009-12-15 08:14:00,81.14,81.15,81.14,81.15,72800000.0
2009-12-15 08:15:00,81.145,81.15,81.14,81.145,104800000.0
2009-12-15 08:16:00,81.145,81.145,81.145,81.145,72000000.0
2009-12-15 08:17:00,81.145,81.15,81.14,81.145,140000000.0
2009-12-15 08:18:00,81.14,81.145,81.14,81.145,38400000.0
2009-12-15 08:19:00,81.145,81.15,81.14,81.145,119200000.0
2009-12-15 08:20:00,81.145,81.16,81.135,81.155,185700000.0
2009-12-15 08:21:00,81.155,81.16,81.13,81.135,93600000.0
2009-12-15 08:22:00,81.14,81.14,81.07,81.075,226900000.0
2009-12-15 08:23:00,81.075,81.1,81.055,81.1,461500000.0
2009-12-15 08:24:00,81.1,81.14,81.1,81.13,238400000.0
2009-12-15 08:25:00,81.13,81.135,81.1,81.12,237700000.0
2009-12-15 08:26:00,81.125,81.13,81.115,81.13,210400000.0
2009-12-15 08:27:00,81.13,81.135,81.12,81.135,37800000.0
2009-12-15 08:28:00,81.125,81.135,81.11,81.11,260200001.0
2009-12-15 08:29:00,81.115,81.115,81.095,81.1,50800000.0
2009-12-15 08:30:00,81.1,81.14,81.095,81.135,186600000.0
2009-12-15 08:31:00,81.135,81.14,81.13,81.135,44000000.0
2009-12-15 08:32:00,81.135,81.14,81.13,81.13,24800000.0
2009-12-15 08:33:00,81.13,81.15,81.13,81.15,145200000.0
2009-12-15 08:34:00,81.15,81.15,81.13,81.13,83300000.0
2009-12-15 08:35:00,81.135,81.145,81.125,81.14,119700000.0
2009-12-15 08:36:00,81.14,81.14,81.105,81.11,87000000.0
2009-12-15 08:37:00,81.115,81.12,81.11,81.11,98000000.0
2009-12-15 08:38:00,81.11,81.11,81.11,81.11,8000000.0
2009-12-15 08:39:00,81.115,81.12,81.115,81.12,35400000.0
2009-12-15 08:40:00,81.12,81.12,81.11,81.115,185000000.0
2009-12-15 08:41:00,81.115,81.115,81.11,81.11,32000000.0
2009-12-15 08:42:00,81.11,81.11,81.105,81.105,27200000.0
2009-12-15 08:43:00,81.11,81.11,81.11,81.11,32800000.0
2009-12-15 08:44:00,81.115,81.145,81.115,81.14,120000000.0
2009-12-15 08:45:00,81.14,81.14,81.115,81.125,56000000.0
2009-12-15 08:46:00,81.115,81.12,81.11,81.11,25800000.0
2009-12-15 08:47:00,81.115,81.15,81.115,81.145,143400000.0
2009-12-15 08:48:00,81.15,81.15,81.12,81.12,140200000.0
2009-12-15 08:49:00,81.12,81.15,81.115,81.135,107600001.0
2009-12-15 08:50:00,81.135,81.155,81.135,81.155,304900001.0
2009-12-15 08:51:00,81.155,81.165,81.15,81.15,45900000.0
2009-12-15 08:52:00,81.15,81.16,81.15,81.15,86800000.0
2009-12-15 08:53:00,81.16,81.17,81.15,81.17,64800000.0
2009-12-15 08:54:00,81.17,81.17,81.145,81.145,81700000.0
2009-12-15 08:55:00,81.14,81.14,81.125,81.125,110000000.0
2009-12-15 08:56:00,81.125,81.135,81.125,81.135,66600000.0
2009-12-15 08:57:00,81.14,81.14,81.13,81.135,43200000.0
2009-12-15 08:58:00,81.145,81.15,81.13,81.13,200500000.0
2009-12-15 08:59:00,81.12,81.16,81.12,81.155,164700000.0
2009-12-15 09:00:00,81.155,81.175,81.155,81.165,278999999.0
2009-12-15 09:01:00,81.165,81.205,81.16,81.205,358000000.0
2009-12-15 09:02:00,81.205,81.215,81.2,81.21,209900000.0
2009-12-15 09:03:00,81.215,81.23,81.21,81.225,174700000.0
2009-12-15 09:04:00,81.215,81.22,81.205,81.21,88300000.0
2009-12-15 09:05:00,81.21,81.22,81.19,81.21,237899999.0
2009-12-15 09:06:00,81.22,81.24,81.215,81.235,346200000.0
2009-12-15 09:07:00,81.235,81.26,81.235,81.255,189600000.0
2009-12-15 09:08:00,81.255,81.255,81.235,81.235,302899999.0
2009-12-15 09:09:00,81.235,81.235,81.22,81.225,244400000.0
2009-12-15 09:10:00,81.225,81.23,81.205,81.205,228900000.0
2009-12-15 09:11:00,81.205,81.225,81.19,81.215,279800000.0
2009-12-15 09:12:00,81.215,81.255,81.215,81.255,265100000.0
2009-12-15 09:13:00,81.26,81.285,81.25,81.25,338200000.0
2009-12-15 09:14:00,81.25,81.255,81.235,81.235,485000003.0
2009-12-15 09:15:00,81.23,81.25,81.215,81.25,384700000.0
2009-12-15 09:16:00,81.25,81.27,81.24,81.27,117100000.0
2009-12-15 09:17:00,81.27,81.28,81.265,81.27,102500000.0
2009-12-15 09:18:00,81.275,81.28,81.24,81.26,317400000.0
2009-12-15 09:19:00,81.26,81.28,81.25,81.255,205300000.0
2009-12-15 09:20:00,81.255,81.265,81.22,81.22,388499999.0
2009-12-15 09:21:00,81.22,81.235,81.2,81.23,659899999.0
2009-12-15 09:22:00,81.225,81.25,81.205,81.245,344299998.0
2009-12-15 09:23:00,81.245,81.245,81.22,81.24,294500000.0
2009-12-15 09:24:00,81.24,81.25,81.225,81.225,143500000.0
2009-12-15 09:25:00,81.225,81.225,81.2,81.2,143300000.0
2009-12-15 09:26:00,81.205,81.205,81.195,81.2,168500000.0
2009-12-15 09:27:00,81.2,81.215,81.2,81.215,153500001.0
2009-12-15 09:28:00,81.21,81.21,81.175,81.18,211299999.0
2009-12-15 09:29:00,81.18,81.225,81.18,81.22,199100000.0
2009-12-15 09:30:00,81.22,81.22,81.17,81.185,199300000.0
2009-12-15 09:31:00,81.19,81.2,81.185,81.195,162000000.0
2009-12-15 09:32:00,81.19,81.195,81.175,81.185,199900000.0
2009-12-15 09:33:00,81.185,81.195,81.175,81.175,183500000.0
2009-12-15 09:34:00,81.175,81.175,81.155,81.17,573300000.0
2009-12-15 09:35:00,81.185,81.205,81.185,81.2,267200000.0
2009-12-15 09:36:00,81.2,81.205,81.185,81.205,211800000.0
2009-12-15 09:37:00,81.205,81.21,81.195,81.21,195700000.0
2009-12-15 09:38:00,81.205,81.22,81.2,81.22,219900000.0
2009-12-15 09:39:00,81.22,81.22,81.185,81.205,349699999.0
2009-12-15 09:40:00,81.21,81.21,81.185,81.185,176100000.0
2009-12-15 09:41:00,81.185,81.185,81.135,81.14,538700002.0
2009-12-15 09:42:00,81.14,81.155,81.13,81.135,289500000.0
2009-12-15 09:43:00,81.135,81.145,81.115,81.115,318199999.0
2009-12-15 09:44:00,81.12,81.13,81.11,81.12,467999999.0
2009-12-15 09:45:00,81.125,81.15,81.125,81.14,190200000.0
2009-12-15 09:46:00,81.14,81.175,81.13,81.15,432700001.0
2009-12-15 09:47:00,81.145,81.165,81.145,81.155,130100000.0
2009-12-15 09:48:00,81.155,81.16,81.12,81.145,437199999.0
2009-12-15 09:49:00,81.145,81.17,81.13,81.145,669000001.0
2009-12-15 09:50:00,81.145,81.18,81.13,81.175,398100000.0
2009-12-15 09:51:00,81.175,81.19,81.145,81.175,384300000.0
2009-12-15 09:52:00,81.175,81.175,81.14,81.145,340900000.0
2009-12-15 09:53:00,81.145,81.155,81.12,81.12,349300000.0
2009-12-15 09:54:00,81.12,81.13,81.1,81.125,466499999.0
2009-12-15 09:55:00,81.125,81.165,81.105,81.105,718000002.0
2009-12-15 09:56:00,81.105,81.13,81.095,81.1,706900000.0
2009-12-15 09:57:00,81.1,81.115,81.08,81.115,291400001.0
2009-12-15 09:58:00,81.115,81.16,81.105,81.155,291900000.0
2009-12-15 09:59:00,81.155,81.16,81.155,81.155,79800000.0
2009-12-15 10:00:00,81.155,81.155,81.12,81.12,417900000.0
2009-12-15 10:01:00,81.12,81.135,81.1,81.12,338200000.0
2009-12-15 10:02:00,81.12,81.13,81.075,81.095,416200000.0
2009-12-15 10:03:00,81.1,81.14,81.09,81.135,292899999.0
2009-12-15 10:04:00,81.13,81.16,81.13,81.13,470499999.0
2009-12-15 10:05:00,81.13,81.13,81.115,81.115,480799999.0
2009-12-15 10:06:00,81.115,81.135,81.11,81.115,304500000.0
2009-12-15 10:07:00,81.115,81.12,81.085,81.1,475100001.0
2009-12-15 10:08:00,81.1,81.1,81.085,81.09,250700000.0
2009-12-15 10:09:00,81.09,81.09,81.01,81.01,997599999.0
2009-12-15 10:10:00,81.01,81.05,80.99,81.05,409900000.0
2009-12-15 10:11:00,81.055,81.07,81.045,81.06,651400001.0
2009-12-15 10:12:00,81.06,81.075,81.045,81.055,595399999.0
2009-12-15 10:13:00,81.055,81.065,81.035,81.06,511799997.0
2009-12-15 10:14:00,81.065,81.065,81.045,81.045,380200000.0
2009-12-15 10:15:00,81.035,81.04,80.915,80.945,713600002.0
2009-12-15 10:16:00,80.94,80.975,80.935,80.94,508000000.0
2009-12-15 10:17:00,80.945,80.945,80.915,80.94,378100001.0
2009-12-15 10:18:00,80.935,80.945,80.915,80.935,359400000.0
2009-12-15 10:19:00,80.925,80.975,80.92,80.925,429699998.0
2009-12-15 10:20:00,80.925,80.93,80.88,80.88,367000001.0
2009-12-15 10:21:00,80.88,80.88,80.835,80.855,386600001.0
2009-12-15 10:22:00,80.86,80.92,80.86,80.915,237600000.0
2009-12-15 10:23:00,80.925,80.95,80.925,80.935,420000000.0
2009-12-15 10:24:00,80.935,80.965,80.885,80.905,496200000.0
2009-12-15 10:25:00,80.905,80.905,80.83,80.83,599500000.0
2009-12-15 10:26:00,80.835,80.835,80.785,80.815,349100000.0
2009-12-15 10:27:00,80.815,80.82,80.795,80.795,195200000.0
2009-12-15 10:28:00,80.8,80.845,80.8,80.82,326100000.0
2009-12-15 10:29:00,80.825,80.83,80.775,80.79,386600000.0
2009-12-15 10:30:00,80.795,80.805,80.775,80.775,323699999.0
2009-12-15 10:31:00,80.775,80.795,80.76,80.785,467499999.0
2009-12-15 10:32:00,80.785,80.84,80.78,80.795,377600000.0
2009-12-15 10:33:00,80.79,80.87,80.79,80.855,286800000.0
2009-12-15 10:34:00,80.85,80.875,80.84,80.85,368200000.0
2009-12-15 10:35:00,80.85,80.86,80.825,80.86,336800000.0
2009-12-15 10:36:00,80.86,80.87,80.84,80.87,331100000.0
2009-12-15 10:37:00,80.87,80.91,80.87,80.91,147800000.0
2009-12-15 10:38:00,80.905,80.93,80.9,80.91,280400000.0
2009-12-15 10:39:00,80.91,80.92,80.875,80.875,310700000.0
2009-12-15 10:40:00,80.87,80.9,80.865,80.895,243600000.0
2009-12-15 10:41:00,80.895,80.945,80.895,80.945,438100001.0
2009-12-15 10:42:00,80.945,80.945,80.9,80.9,192199999.0
2009-12-15 10:43:00,80.9,80.95,80.9,80.935,302600000.0
2009-12-15 10:44:00,80.945,80.95,80.915,80.92,234800000.0
2009-12-15 10:45:00,80.92,80.935,80.915,80.915,205800000.0
2009-12-15 10:46:00,80.915,80.945,80.91,80.94,389799997.0
2009-12-15 10:47:00,80.94,80.965,80.925,80.935,227800001.0
2009-12-15 10:48:00,80.935,80.95,80.91,80.93,555200001.0
2009-12-15 10:49:00,80.93,80.97,80.925,80.96,422700000.0
2009-12-15 10:50:00,80.96,80.965,80.93,80.94,377600000.0
2009-12-15 10:51:00,80.94,80.96,80.93,80.95,202000000.0
2009-12-15 10:52:00,80.95,80.95,80.915,80.915,204800001.0
2009-12-15 10:53:00,80.915,80.94,80.905,80.94,106200000.0
2009-12-15 10:54:00,80.94,80.96,80.94,80.96,245900000.0
2009-12-15 10:55:00,80.96,80.965,80.945,80.95,258800000.0
2009-12-15 10:56:00,80.95,80.975,80.95,80.955,229200000.0
2009-12-15 10:57:00,80.955,80.955,80.92,80.935,259700000.0
2009-12-15 10:58:00,80.935,80.98,80.93,80.975,332600000.0
2009-12-15 10:59:00,80.98,80.98,80.96,80.96,134100000.0
2009-12-15 11:00:00,80.965,80.97,80.94,80.965,235200000.0
2009-12-15 11:01:00,80.965,80.975,80.95,80.97,402500000.0
2009-12-15 11:02:00,80.97,81.015,80.97,80.99,325399999.0
2009-12-15 11:03:00,80.995,81.005,80.985,81.005,459700000.0
2009-12-15 11:04:00,81.0,81.045,81.0,81.04,352899999.0
2009-12-15 11:05:00,81.04,81.075,81.035,81.055,334400000.0
2009-12-15 11:06:00,81.055,81.09,81.055,81.07,235400000.0
2009-12-15 11:07:00,81.075,81.09,81.055,81.06,600500001.0
2009-12-15 11:08:00,81.06,81.09,81.06,81.09,314700000.0
2009-12-15 11:09:00,81.09,81.1,81.075,81.085,437900000.0
2009-12-15 11:10:00,81.085,81.11,81.08,81.095,170000000.0
2009-12-15 11:11:00,81.095,81.105,81.08,81.1,254900001.0
2009-12-15 11:12:00,81.1,81.105,81.06,81.06,295500000.0
2009-12-15 11:13:00,81.055,81.085,81.04,81.045,329600000.0
2009-12-15 11:14:00,81.045,81.06,81.025,81.03,386900000.0
2009-12-15 11:15:00,81.03,81.035,81.005,81.02,393100000.0
2009-12-15 11:16:00,81.02,81.025,81.0,81.02,300500000.0
2009-12-15 11:17:00,81.015,81.03,81.005,81.01,362300000.0
2009-12-15 11:18:00,81.01,81.01,80.985,80.995,303900000.0
2009-12-15 11:19:00,80.995,81.015,80.99,81.01,80500000.0
2009-12-15 11:20:00,81.01,81.02,81.005,81.015,354999998.0
2009-12-15 11:21:00,81.015,81.035,81.015,81.035,361999999.0
2009-12-15 11:22:00,81.03,81.035,81.0,81.005,601100001.0
2009-12-15 11:23:00,81.0,81.045,80.975,81.035,277600000.0
2009-12-15 11:24:00,81.035,81.065,81.03,81.05,120000000.0
2009-12-15 11:25:00,81.045,81.05,81.03,81.05,244800000.0
2009-12-15 11:26:00,81.05,81.075,81.015,81.035,453199999.0
2009-12-15 11:27:00,81.035,81.045,81.005,81.035,480100000.0
2009-12-15 11:28:00,81.03,81.05,81.015,81.035,389200000.0
2009-12-15 11:29:00,81.035,81.04,81.01,81.01,761600000.0
2009-12-15 11:30:00,81.01,81.01,80.985,81.005,519500001.0
2009-12-15 11:31:00,81.005,81.03,81.0,81.015,366200000.0
2009-12-15 11:32:00,81.015,81.015,80.955,80.955,418800000.0
2009-12-15 11:33:00,80.95,80.97,80.935,80.95,679899999.0
2009-12-15 11:34:00,80.96,80.96,80.935,80.935,498899997.0
2009-12-15 11:35:00,80.935,80.96,80.915,80.935,590599999.0
2009-12-15 11:36:00,80.935,80.95,80.935,80.95,192800000.0
2009-12-15 11:37:00,80.95,80.97,80.94,80.97,257900001.0
2009-12-15 11:38:00,80.975,81.015,80.975,81.015,441000000.0
2009-12-15 11:39:00,81.015,81.04,81.005,81.04,182300000.0
2009-12-15 11:40:00,81.035,81.045,81.005,81.01,284600000.0
2009-12-15 11:41:00,81.01,81.02,81.005,81.005,249800000.0
2009-12-15 11:42:00,81.005,81.01,80.99,80.99,197200000.0
2009-12-15 11:43:00,80.985,81.01,80.975,81.0,431700000.0
2009-12-15 11:44:00,81.0,81.015,80.995,81.005,247899999.0
2009-12-15 11:45:00,81.005,81.03,80.98,81.0,565599998.0
2009-12-15 11:46:00,81.0,81.015,80.985,80.985,370799999.0
2009-12-15 11:47:00,80.985,80.99,80.93,80.94,474500000.0
2009-12-15 11:48:00,80.94,80.965,80.935,80.95,207900000.0
2009-12-15 11:49:00,80.955,80.97,80.935,80.945,343100000.0
2009-12-15 11:50:00,80.945,81.02,80.935,81.01,312800000.0
2009-12-15 11:51:00,81.01,81.02,80.99,81.02,529399997.0
2009-12-15 11:52:00,81.02,81.02,80.995,81.01,524000002.0
2009-12-15 11:53:00,81.005,81.015,80.975,80.98,298500000.0
2009-12-15 11:54:00,80.98,80.99,80.965,80.98,337800000.0
2009-12-15 11:55:00,80.98,80.98,80.95,80.96,412899999.0
2009-12-15 11:56:00,80.955,80.965,80.93,80.935,528700001.0
2009-12-15 11:57:00,80.925,80.95,80.895,80.895,608199998.0
2009-12-15 11:58:00,80.89,80.895,80.885,80.89,165599999.0
2009-12-15 11:59:00,80.9,80.925,80.885,80.925,513300000.0
2009-12-15 12:00:00,80.935,80.935,80.89,80.91,642799998.0
2009-12-15 12:01:00,80.91,80.935,80.875,80.885,435499999.0
2009-12-15 12:02:00,80.89,80.89,80.85,80.875,526600000.0
2009-12-15 12:03:00,80.875,80.905,80.87,80.9,337900000.0
2009-12-15 12:04:00,80.895,80.915,80.895,80.895,307800000.0
2009-12-15 12:05:00,80.9,80.92,80.89,80.91,236700000.0
2009-12-15 12:06:00,80.91,80.93,80.905,80.925,392000000.0
2009-12-15 12:07:00,80.925,80.97,80.925,80.94,363600000.0
2009-12-15 12:08:00,80.94,80.955,80.915,80.92,581000002.0
2009-12-15 12:09:00,80.92,80.94,80.895,80.93,158300000.0
2009-12-15 12:10:00,80.935,80.94,80.925,80.935,287500000.0
2009-12-15 12:11:00,80.935,80.945,80.905,80.925,373999999.0
2009-12-15 12:12:00,80.925,80.95,80.905,80.945,231900000.0
2009-12-15 12:13:00,80.945,80.965,80.935,80.955,255600000.0
2009-12-15 12:14:00,80.955,80.96,80.935,80.945,150600000.0
2009-12-15 12:15:00,80.945,80.975,80.935,80.975,354800000.0
2009-12-15 12:16:00,80.975,80.975,80.945,80.97,566400000.0
2009-12-15 12:17:00,80.965,80.98,80.945,80.955,438800000.0
2009-12-15 12:18:00,80.955,80.985,80.95,80.985,391600000.0
2009-12-15 12:19:00,80.985,81.0,80.98,80.99,223600000.0
2009-12-15 12:20:00,80.99,81.01,80.98,81.005,360000000.0
2009-12-15 12:21:00,81.01,81.065,81.01,81.05,288600000.0
2009-12-15 12:22:00,81.05,81.07,81.035,81.06,310599999.0
2009-12-15 12:23:00,81.06,81.075,81.05,81.06,237800000.0
2009-12-15 12:24:00,81.06,81.07,81.045,81.055,171200000.0
2009-12-15 12:25:00,81.05,81.05,81.045,81.045,184900000.0
2009-12-15 12:26:00,81.045,81.065,81.045,81.06,249200000.0
2009-12-15 12:27:00,81.06,81.065,81.055,81.065,138300000.0
2009-12-15 12:28:00,81.065,81.1,81.06,81.08,223900000.0
2009-12-15 12:29:00,81.085,81.095,81.075,81.08,321799999.0
2009-12-15 12:30:00,81.08,81.13,81.075,81.125,350900000.0
2009-12-15 12:31:00,81.125,81.14,81.1,81.1,360700000.0
2009-12-15 12:32:00,81.095,81.105,81.09,81.09,491200000.0
2009-12-15 12:33:00,81.09,81.09,81.06,81.06,254899997.0
2009-12-15 12:34:00,81.06,81.095,81.06,81.09,252500000.0
2009-12-15 12:35:00,81.09,81.09,81.065,81.08,190000000.0
2009-12-15 12:36:00,81.085,81.095,81.06,81.095,157100000.0
2009-12-15 12:37:00,81.1,81.1,81.075,81.08,435800000.0
2009-12-15 12:38:00,81.08,81.095,81.07,81.08,337999999.0
2009-12-15 12:39:00,81.085,81.09,81.055,81.09,298000001.0
2009-12-15 12:40:00,81.085,81.085,81.055,81.06,252800000.0
2009-12-15 12:41:00,81.065,81.095,81.055,81.095,374600001.0
2009-12-15 12:42:00,81.09,81.105,81.08,81.095,409399999.0
2009-12-15 12:43:00,81.095,81.1,81.08,81.085,249500000.0
2009-12-15 12:44:00,81.09,81.095,81.08,81.095,323700000.0
2009-12-15 12:45:00,81.085,81.09,81.085,81.09,17000000.0
2009-12-15 12:46:00,81.09,81.1,81.08,81.1,280900000.0
2009-12-15 12:47:00,81.1,81.1,81.065,81.08,213400000.0
2009-12-15 12:48:00,81.08,81.1,81.08,81.09,97600000.0
2009-12-15 12:49:00,81.095,81.115,81.095,81.105,223400000.0
2009-12-15 12:50:00,81.105,81.13,81.105,81.125,234099999.0
2009-12-15 12:51:00,81.125,81.125,81.085,81.105,248700000.0
2009-12-15 12:52:00,81.11,81.11,81.09,81.095,98800000.0
2009-12-15 12:53:00,81.1,81.135,81.095,81.135,378399999.0
2009-12-15 12:54:00,81.135,81.14,81.125,81.135,246400000.0
2009-12-15 12:55:00,81.14,81.14,81.115,81.12,245300001.0
2009-12-15 12:56:00,81.125,81.135,81.12,81.12,87600000.0
2009-12-15 12:57:00,81.12,81.155,81.115,81.145,332200001.0
2009-12-15 12:58:00,81.14,81.155,81.125,81.155,272100000.0
2009-12-15 12:59:00,81.155,81.155,81.115,81.115,126900000.0
2009-12-15 13:00:00,81.115,81.125,81.1,81.1,424900001.0
2009-12-15 13:01:00,81.105,81.105,81.065,81.09,538199999.0
2009-12-15 13:02:00,81.09,81.125,81.075,81.125,199400000.0
2009-12-15 13:03:00,81.12,81.12,81.095,81.105,201500000.0
2009-12-15 13:04:00,81.1,81.115,81.095,81.11,200400000.0
2009-12-15 13:05:00,81.115,81.145,81.11,81.145,154000000.0
2009-12-15 13:06:00,81.145,81.175,81.145,81.175,134000000.0
2009-12-15 13:07:00,81.175,81.19,81.155,81.19,409100001.0
2009-12-15 13:08:00,81.185,81.195,81.155,81.155,289900000.0
2009-12-15 13:09:00,81.155,81.165,81.135,81.135,262800000.0
2009-12-15 13:10:00,81.125,81.125,81.115,81.12,162800000.0
2009-12-15 13:11:00,81.12,81.12,81.105,81.105,125600000.0
2009-12-15 13:12:00,81.105,81.105,81.105,81.105,4000000.0
2009-12-15 13:13:00,81.11,81.12,81.11,81.115,244000000.0
2009-12-15 13:14:00,81.115,81.125,81.1,81.1,100400000.0
2009-12-15 13:15:00,81.105,81.105,81.09,81.105,128400000.0
2009-12-15 13:16:00,81.11,81.14,81.1,81.13,194200000.0
2009-12-15 13:17:00,81.13,81.13,81.105,81.105,148000000.0
2009-12-15 13:18:00,81.105,81.105,81.1,81.105,78400000.0
2009-12-15 13:19:00,81.105,81.115,81.1,81.11,226800000.0
2009-12-15 13:20:00,81.11,81.11,81.095,81.095,227999998.0
2009-12-15 13:21:00,81.095,81.105,81.09,81.09,140299999.0
2009-12-15 13:22:00,81.09,81.095,81.065,81.07,157200000.0
2009-12-15 13:23:00,81.07,81.08,81.055,81.07,279700000.0
2009-12-15 13:24:00,81.07,81.08,81.055,81.065,269500000.0
2009-12-15 13:25:00,81.06,81.075,81.055,81.07,269400000.0
2009-12-15 13:26:00,81.075,81.085,81.065,81.075,138000000.0
2009-12-15 13:27:00,81.07,81.075,81.055,81.075,224399998.0
2009-12-15 13:28:00,81.075,81.08,81.055,81.055,86400000.0
2009-12-15 13:29:00,81.06,81.06,81.04,81.045,112300000.0
2009-12-15 13:30:00,81.045,81.065,81.04,81.055,282800001.0
2009-12-15 13:31:00,81.055,81.055,81.035,81.035,230800000.0
2009-12-15 13:32:00,81.035,81.085,81.035,81.08,337300002.0
2009-12-15 13:33:00,81.08,81.085,81.07,81.075,241500001.0
2009-12-15 13:34:00,81.07,81.08,81.065,81.075,235000000.0
2009-12-15 13:35:00,81.08,81.095,81.08,81.085,408400003.0
2009-12-15 13:36:00,81.085,81.09,81.065,81.065,349900001.0
2009-12-15 13:37:00,81.065,81.08,81.055,81.065,343200000.0
2009-12-15 13:38:00,81.065,81.075,81.055,81.07,381400000.0
2009-12-15 13:39:00,81.075,81.085,81.065,81.065,165900000.0
2009-12-15 13:40:00,81.065,81.095,81.065,81.085,117200000.0
2009-12-15 13:41:00,81.09,81.12,81.09,81.115,233700000.0
2009-12-15 13:42:00,81.115,81.135,81.115,81.125,119100000.0
2009-12-15 13:43:00,81.12,81.12,81.095,81.115,193200000.0
2009-12-15 13:44:00,81.115,81.135,81.105,81.125,124200000.0
2009-12-15 13:45:00,81.125,81.135,81.11,81.115,99200000.0
2009-12-15 13:46:00,81.11,81.12,81.11,81.115,95500000.0
2009-12-15 13:47:00,81.115,81.12,81.105,81.12,213200000.0
2009-12-15 13:48:00,81.125,81.135,81.125,81.13,218800000.0
2009-12-15 13:49:00,81.13,81.135,81.115,81.125,198200001.0
2009-12-15 13:50:00,81.125,81.135,81.12,81.13,108400000.0
2009-12-15 13:51:00,81.13,81.135,81.125,81.125,168900000.0
2009-12-15 13:52:00,81.125,81.135,81.125,81.125,73100000.0
2009-12-15 13:53:00,81.115,81.125,81.08,81.08,143200001.0
2009-12-15 13:54:00,81.085,81.09,81.08,81.09,53000000.0
2009-12-15 13:55:00,81.085,81.105,81.085,81.105,61100000.0
2009-12-15 13:56:00,81.115,81.155,81.115,81.125,97800000.0
2009-12-15 13:57:00,81.14,81.16,81.125,81.15,293100000.0
2009-12-15 13:58:00,81.15,81.17,81.145,81.15,285800000.0
2009-12-15 13:59:00,81.15,81.16,81.115,81.12,361199999.0
2009-12-15 14:00:00,81.125,81.135,81.065,81.07,465200001.0
2009-12-15 14:01:00,81.065,81.095,81.065,81.08,224699999.0
2009-12-15 14:02:00,81.075,81.105,81.07,81.1,410100000.0
2009-12-15 14:03:00,81.105,81.135,81.1,81.125,233600001.0
2009-12-15 14:04:00,81.125,81.13,81.115,81.125,303300000.0
2009-12-15 14:05:00,81.13,81.145,81.115,81.145,305200000.0
2009-12-15 14:06:00,81.145,81.155,81.135,81.15,553699999.0
2009-12-15 14:07:00,81.15,81.155,81.12,81.125,482700000.0
2009-12-15 14:08:00,81.125,81.155,81.11,81.14,394000000.0
2009-12-15 14:09:00,81.14,81.145,81.13,81.145,309299999.0
2009-12-15 14:10:00,81.145,81.145,81.13,81.14,246900000.0
2009-12-15 14:11:00,81.135,81.135,81.12,81.125,223600000.0
2009-12-15 14:12:00,81.13,81.13,81.115,81.115,144000000.0
2009-12-15 14:13:00,81.115,81.145,81.115,81.135,41600000.0
2009-12-15 14:14:00,81.135,81.135,81.125,81.13,96100000.0
2009-12-15 14:15:00,81.135,81.14,81.115,81.115,169900000.0
2009-12-15 14:16:00,81.115,81.115,81.1,81.1,77900000.0
2009-12-15 14:17:00,81.1,81.115,81.095,81.1,266700000.0
2009-12-15 14:18:00,81.11,81.11,81.09,81.095,201500000.0
2009-12-15 14:19:00,81.095,81.105,81.09,81.095,435999992.0
2009-12-15 14:20:00,81.095,81.11,81.095,81.1,373299998.0
2009-12-15 14:21:00,81.1,81.1,81.07,81.08,393599999.0
2009-12-15 14:22:00,81.075,81.08,81.03,81.035,186200000.0
2009-12-15 14:23:00,81.045,81.065,81.035,81.05,443099999.0
2009-12-15 14:24:00,81.05,81.055,81.02,81.025,656300000.0
2009-12-15 14:25:00,81.025,81.04,81.01,81.015,373200000.0
2009-12-15 14:26:00,81.015,81.015,80.985,81.005,466099999.0
2009-12-15 14:27:00,81.005,81.015,80.985,80.99,287699999.0
2009-12-15 14:28:00,80.99,80.99,80.96,80.975,344399999.0
2009-12-15 14:29:00,80.975,80.995,80.975,80.98,191400000.0
2009-12-15 14:30:00,80.98,80.995,80.96,80.96,499899999.0
2009-12-15 14:31:00,80.96,80.995,80.95,80.995,304400000.0
2009-12-15 14:32:00,80.99,81.015,80.985,81.0,328300000.0
2009-12-15 14:33:00,81.0,81.02,80.995,81.02,223300000.0
2009-12-15 14:34:00,81.03,81.045,81.025,81.045,377000000.0
2009-12-15 14:35:00,81.045,81.07,81.03,81.045,188100000.0
2009-12-15 14:36:00,81.045,81.06,81.03,81.03,157000000.0
2009-12-15 14:37:00,81.03,81.06,81.02,81.045,118600000.0
2009-12-15 14:38:00,81.045,81.06,81.035,81.06,233600000.0
2009-12-15 14:39:00,81.06,81.075,81.045,81.065,353300000.0
2009-12-15 14:40:00,81.065,81.075,81.04,81.04,167500000.0
2009-12-15 14:41:00,81.04,81.09,81.04,81.085,209900000.0
2009-12-15 14:42:00,81.085,81.115,81.075,81.115,302500004.0
2009-12-15 14:43:00,81.11,81.115,81.085,81.11,253200000.0
2009-12-15 14:44:00,81.11,81.15,81.105,81.145,646600000.0
2009-12-15 14:45:00,81.145,81.15,81.13,81.135,341000000.0
2009-12-15 14:46:00,81.14,81.14,81.09,81.09,1039100000.0
2009-12-15 14:47:00,81.09,81.095,81.08,81.08,764200001.0
2009-12-15 14:48:00,81.075,81.08,81.065,81.07,207300000.0
2009-12-15 14:49:00,81.07,81.08,81.065,81.08,241100001.0
2009-12-15 14:50:00,81.08,81.08,81.07,81.08,107000000.0
2009-12-15 14:51:00,81.085,81.09,81.07,81.075,124400000.0
2009-12-15 14:52:00,81.07,81.085,81.07,81.085,154999999.0
2009-12-15 14:53:00,81.085,81.085,81.05,81.065,274700001.0
2009-12-15 14:54:00,81.065,81.075,81.06,81.06,106400000.0
2009-12-15 14:55:00,81.065,81.085,81.065,81.075,119200000.0
2009-12-15 14:56:00,81.075,81.11,81.075,81.11,159200000.0
2009-12-15 14:57:00,81.11,81.12,81.1,81.105,112300000.0
2009-12-15 14:58:00,81.1,81.1,81.08,81.095,251200000.0
2009-12-15 14:59:00,81.1,81.115,81.085,81.085,180000000.0
2009-12-15 15:00:00,81.08,81.105,81.06,81.075,412000000.0
2009-12-15 15:01:00,81.075,81.095,81.07,81.09,157700000.0
2009-12-15 15:02:00,81.095,81.13,81.095,81.12,191200000.0
2009-12-15 15:03:00,81.12,81.135,81.095,81.115,582399999.0
2009-12-15 15:04:00,81.115,81.165,81.115,81.135,446800000.0
2009-12-15 15:05:00,81.135,81.145,81.095,81.105,483800000.0
2009-12-15 15:06:00,81.105,81.115,81.08,81.08,290200000.0
2009-12-15 15:07:00,81.08,81.105,81.08,81.085,258800000.0
2009-12-15 15:08:00,81.09,81.095,81.085,81.095,124000000.0
2009-12-15 15:09:00,81.095,81.12,81.085,81.09,430199997.0
2009-12-15 15:10:00,81.09,81.105,81.08,81.085,322900000.0
2009-12-15 15:11:00,81.085,81.095,81.065,81.085,374399999.0
2009-12-15 15:12:00,81.08,81.1,81.08,81.095,91000000.0
2009-12-15 15:13:00,81.095,81.11,81.085,81.11,197800000.0
2009-12-15 15:14:00,81.11,81.135,81.105,81.135,622899999.0
2009-12-15 15:15:00,81.13,81.135,81.12,81.13,181400000.0
2009-12-15 15:16:00,81.125,81.135,81.105,81.135,277200000.0
2009-12-15 15:17:00,81.135,81.155,81.13,81.15,313100000.0
2009-12-15 15:18:00,81.155,81.165,81.125,81.125,224600000.0
2009-12-15 15:19:00,81.12,81.135,81.115,81.135,99800000.0
2009-12-15 15:20:00,81.145,81.165,81.13,81.145,447400000.0
2009-12-15 15:21:00,81.145,81.145,81.12,81.135,339000000.0
2009-12-15 15:22:00,81.135,81.135,81.11,81.13,168100000.0
2009-12-15 15:23:00,81.125,81.155,81.125,81.155,343800000.0
2009-12-15 15:24:00,81.15,81.155,81.145,81.145,105600000.0
2009-12-15 15:25:00,81.145,81.145,81.125,81.135,191200000.0
2009-12-15 15:26:00,81.135,81.16,81.135,81.155,142400000.0
2009-12-15 15:27:00,81.155,81.165,81.135,81.165,252600000.0
2009-12-15 15:28:00,81.165,81.19,81.125,81.165,507200003.0
2009-12-15 15:29:00,81.165,81.21,81.135,81.14,613100001.0
2009-12-15 15:30:00,81.135,81.175,81.025,81.08,629000000.0
2009-12-15 15:31:00,81.075,81.1,80.995,81.03,417500000.0
2009-12-15 15:32:00,81.03,81.03,80.965,80.995,502100000.0
2009-12-15 15:33:00,80.99,81.065,80.99,81.035,755300000.0
2009-12-15 15:34:00,81.03,81.075,81.03,81.065,596599998.0
2009-12-15 15:35:00,81.065,81.11,81.045,81.065,744499999.0
2009-12-15 15:36:00,81.075,81.09,81.04,81.06,644599999.0
2009-12-15 15:37:00,81.065,81.1,81.055,81.06,504700000.0
2009-12-15 15:38:00,81.06,81.11,81.03,81.1,528099999.0
2009-12-15 15:39:00,81.1,81.125,81.09,81.105,310000000.0
2009-12-15 15:40:00,81.11,81.16,81.095,81.13,571500000.0
2009-12-15 15:41:00,81.14,81.14,81.085,81.1,645200000.0
2009-12-15 15:42:00,81.105,81.115,81.085,81.09,732000002.0
2009-12-15 15:43:00,81.09,81.12,81.085,81.115,332100000.0
2009-12-15 15:44:00,81.12,81.125,81.105,81.12,394599999.0
2009-12-15 15:45:00,81.12,81.135,81.115,81.135,348699999.0
2009-12-15 15:46:00,81.135,81.195,81.13,81.185,394500000.0
2009-12-15 15:47:00,81.18,81.2,81.175,81.195,842200000.0
2009-12-15 15:48:00,81.195,81.225,81.185,81.205,795799998.0
2009-12-15 15:49:00,81.205,81.235,81.2,81.2,677499998.0
2009-12-15 15:50:00,81.195,81.245,81.195,81.24,681299999.0
2009-12-15 15:51:00,81.235,81.265,81.235,81.265,502100000.0
2009-12-15 15:52:00,81.265,81.285,81.2,81.285,946199997.0
2009-12-15 15:53:00,81.29,81.29,81.24,81.265,1097100000.0
2009-12-15 15:54:00,81.265,81.275,81.235,81.24,734600000.0
2009-12-15 15:55:00,81.24,81.26,81.225,81.24,646299998.0
2009-12-15 15:56:00,81.24,81.26,81.225,81.235,569500000.0
2009-12-15 15:57:00,81.235,81.245,81.205,81.225,792199997.0
2009-12-15 15:58:00,81.225,81.26,81.215,81.215,517699999.0
2009-12-15 15:59:00,81.215,81.235,81.21,81.22,796800005.0
2009-12-15 16:00:00,81.22,81.255,81.21,81.24,662899997.0
2009-12-15 16:01:00,81.235,81.235,81.205,81.22,740499999.0
2009-12-15 16:02:00,81.22,81.25,81.205,81.245,585500000.0
2009-12-15 16:03:00,81.245,81.255,81.215,81.245,751700000.0
2009-12-15 16:04:00,81.24,81.26,81.23,81.235,515599999.0
2009-12-15 16:05:00,81.235,81.305,81.235,81.305,307000000.0
2009-12-15 16:06:00,81.31,81.31,81.27,81.275,270500000.0
2009-12-15 16:07:00,81.275,81.28,81.26,81.26,131400000.0
2009-12-15 16:08:00,81.26,81.26,81.195,81.2,318600000.0
2009-12-15 16:09:00,81.2,81.225,81.175,81.225,541700000.0
2009-12-15 16:10:00,81.225,81.25,81.2,81.24,296700000.0
2009-12-15 16:11:00,81.245,81.27,81.22,81.26,528599999.0
2009-12-15 16:12:00,81.26,81.27,81.25,81.26,468899998.0
2009-12-15 16:13:00,81.26,81.265,81.245,81.255,645399998.0
2009-12-15 16:14:00,81.255,81.275,81.245,81.255,520599997.0
2009-12-15 16:15:00,81.26,81.28,81.25,81.26,619399998.0
2009-12-15 16:16:00,81.26,81.285,81.245,81.26,322300000.0
2009-12-15 16:17:00,81.26,81.325,81.25,81.315,747500000.0
2009-12-15 16:18:00,81.315,81.315,81.26,81.265,357900000.0
2009-12-15 16:19:00,81.26,81.275,81.23,81.235,490800000.0
2009-12-15 16:20:00,81.24,81.27,81.22,81.225,840399999.0
2009-12-15 16:21:00,81.225,81.255,81.21,81.235,629499999.0
2009-12-15 16:22:00,81.245,81.245,81.215,81.225,514200000.0
2009-12-15 16:23:00,81.225,81.27,81.225,81.27,273600000.0
2009-12-15 16:24:00,81.275,81.305,81.27,81.285,344800001.0
2009-12-15 16:25:00,81.285,81.29,81.255,81.26,303900000.0
2009-12-15 16:26:00,81.26,81.26,81.225,81.235,287399999.0
2009-12-15 16:27:00,81.24,81.245,81.215,81.215,374000000.0
2009-12-15 16:28:00,81.215,81.225,81.145,81.155,305700000.0
2009-12-15 16:29:00,81.155,81.175,81.15,81.165,172400001.0
2009-12-15 16:30:00,81.165,81.17,81.115,81.155,350900001.0
2009-12-15 16:31:00,81.155,81.165,81.135,81.155,343600000.0
2009-12-15 16:32:00,81.155,81.165,81.125,81.155,305899998.0
2009-12-15 16:33:00,81.155,81.185,81.145,81.145,250600000.0
2009-12-15 16:34:00,81.155,81.165,81.135,81.14,202800000.0
2009-12-15 16:35:00,81.145,81.235,81.145,81.225,511099997.0
2009-12-15 16:36:00,81.235,81.235,81.18,81.19,533599999.0
2009-12-15 16:37:00,81.195,81.2,81.135,81.145,1014099998.0
2009-12-15 16:38:00,81.145,81.18,81.145,81.175,365800000.0
2009-12-15 16:39:00,81.18,81.195,81.17,81.19,441800001.0
2009-12-15 16:40:00,81.195,81.215,81.185,81.195,238400000.0
2009-12-15 16:41:00,81.195,81.195,81.155,81.165,526300000.0
2009-12-15 16:42:00,81.165,81.175,81.155,81.175,280399999.0
2009-12-15 16:43:00,81.18,81.185,81.135,81.135,477000000.0
2009-12-15 16:44:00,81.14,81.165,81.12,81.165,389700000.0
2009-12-15 16:45:00,81.165,81.18,81.14,81.165,389900000.0
2009-12-15 16:46:00,81.17,81.17,81.145,81.155,319000000.0
2009-12-15 16:47:00,81.155,81.205,81.155,81.205,190300000.0
2009-12-15 16:48:00,81.205,81.215,81.185,81.205,268200001.0
2009-12-15 16:49:00,81.205,81.205,81.185,81.185,231200000.0
2009-12-15 16:50:00,81.185,81.2,81.105,81.125,619600002.0
2009-12-15 16:51:00,81.125,81.14,81.115,81.13,350799999.0
2009-12-15 16:52:00,81.13,81.145,81.125,81.125,278200000.0
2009-12-15 16:53:00,81.135,81.145,81.12,81.145,285500000.0
2009-12-15 16:54:00,81.145,81.155,81.135,81.14,563299999.0
2009-12-15 16:55:00,81.14,81.175,81.13,81.175,536300001.0
2009-12-15 16:56:00,81.175,81.205,81.16,81.195,394700000.0
2009-12-15 16:57:00,81.195,81.205,81.175,81.185,186800000.0
2009-12-15 16:58:00,81.185,81.185,81.145,81.155,306900000.0
2009-12-15 16:59:00,81.155,81.155,81.085,81.085,328100000.0
2009-12-15 17:00:00,81.085,81.095,81.065,81.085,419400000.0
2009-12-15 17:01:00,81.085,81.155,81.085,81.155,339400000.0
2009-12-15 17:02:00,81.155,81.175,81.145,81.155,355999999.0
2009-12-15 17:03:00,81.155,81.18,81.155,81.17,335400000.0
2009-12-15 17:04:00,81.17,81.2,81.17,81.195,288000000.0
2009-12-15 17:05:00,81.195,81.195,81.155,81.16,834299997.0
2009-12-15 17:06:00,81.165,81.18,81.155,81.165,264200000.0
2009-12-15 17:07:00,81.165,81.205,81.165,81.195,519199997.0
2009-12-15 17:08:00,81.19,81.21,81.17,81.2,348500000.0
2009-12-15 17:09:00,81.195,81.24,81.19,81.24,372400000.0
2009-12-15 17:10:00,81.245,81.255,81.23,81.235,583600005.0
2009-12-15 17:11:00,81.24,81.285,81.235,81.255,666700001.0
2009-12-15 17:12:00,81.255,81.27,81.25,81.26,586599998.0
2009-12-15 17:13:00,81.255,81.28,81.245,81.275,814999997.0
2009-12-15 17:14:00,81.28,81.3,81.275,81.29,573600000.0
2009-12-15 17:15:00,81.285,81.315,81.285,81.31,591600000.0
2009-12-15 17:16:00,81.315,81.33,81.305,81.325,603200000.0
2009-12-15 17:17:00,81.325,81.395,81.325,81.385,856599999.0
2009-12-15 17:18:00,81.38,81.385,81.355,81.375,529299998.0
2009-12-15 17:19:00,81.375,81.39,81.375,81.375,243399998.0
2009-12-15 17:20:00,81.385,81.46,81.385,81.445,433799997.0
2009-12-15 17:21:00,81.44,81.455,81.425,81.43,615400000.0
2009-12-15 17:22:00,81.435,81.5,81.425,81.48,679000000.0
2009-12-15 17:23:00,81.48,81.495,81.46,81.49,387500000.0
2009-12-15 17:24:00,81.49,81.51,81.46,81.47,487900000.0
2009-12-15 17:25:00,81.47,81.48,81.445,81.445,558199998.0
2009-12-15 17:26:00,81.45,81.45,81.405,81.41,397400000.0
2009-12-15 17:27:00,81.41,81.425,81.385,81.39,497700000.0
2009-12-15 17:28:00,81.39,81.395,81.375,81.375,496099999.0
2009-12-15 17:29:00,81.375,81.4,81.365,81.39,551900001.0
2009-12-15 17:30:00,81.385,81.42,81.37,81.41,311500000.0
2009-12-15 17:31:00,81.42,81.43,81.405,81.41,255200000.0
2009-12-15 17:32:00,81.41,81.41,81.38,81.39,288300000.0
2009-12-15 17:33:00,81.385,81.395,81.38,81.38,316199998.0
2009-12-15 17:34:00,81.375,81.395,81.36,81.365,586600000.0
2009-12-15 17:35:00,81.365,81.375,81.36,81.365,361999998.0
2009-12-15 17:36:00,81.365,81.38,81.355,81.36,353599996.0
2009-12-15 17:37:00,81.37,81.38,81.355,81.375,456000000.0
2009-12-15 17:38:00,81.385,81.39,81.365,81.39,431999999.0
2009-12-15 17:39:00,81.395,81.405,81.38,81.39,292199999.0
2009-12-15 17:40:00,81.39,81.42,81.39,81.42,160000000.0
2009-12-15 17:41:00,81.42,81.49,81.42,81.475,493900001.0
2009-12-15 17:42:00,81.465,81.495,81.465,81.48,416399999.0
2009-12-15 17:43:00,81.48,81.505,81.475,81.495,288800000.0
2009-12-15 17:44:00,81.495,81.505,81.485,81.495,435100000.0
2009-12-15 17:45:00,81.495,81.51,81.49,81.49,224800000.0
2009-12-15 17:46:00,81.485,81.485,81.435,81.445,281100000.0
2009-12-15 17:47:00,81.44,81.46,81.435,81.45,556400000.0
2009-12-15 17:48:00,81.445,81.47,81.425,81.46,504199999.0
2009-12-15 17:49:00,81.455,81.49,81.45,81.48,358899999.0
2009-12-15 17:50:00,81.495,81.495,81.46,81.46,376300000.0
2009-12-15 17:51:00,81.46,81.48,81.455,81.475,259000000.0
2009-12-15 17:52:00,81.47,81.485,81.42,81.425,429799998.0
2009-12-15 17:53:00,81.425,81.435,81.42,81.435,188000000.0
2009-12-15 17:54:00,81.425,81.465,81.415,81.46,398500000.0
2009-12-15 17:55:00,81.455,81.465,81.44,81.465,327100000.0
2009-12-15 17:56:00,81.465,81.5,81.465,81.475,355499999.0
2009-12-15 17:57:00,81.475,81.5,81.47,81.5,207000000.0
2009-12-15 17:58:00,81.5,81.53,81.49,81.525,333200000.0
2009-12-15 17:59:00,81.525,81.545,81.505,81.54,728399999.0
2009-12-15 18:00:00,81.54,81.54,81.485,81.485,608500001.0
2009-12-15 18:01:00,81.485,81.51,81.47,81.505,535499997.0
2009-12-15 18:02:00,81.505,81.505,81.475,81.49,360199999.0
2009-12-15 18:03:00,81.485,81.49,81.435,81.435,348500003.0
2009-12-15 18:04:00,81.435,81.44,81.415,81.435,592999999.0
2009-12-15 18:05:00,81.435,81.45,81.43,81.435,359000002.0
2009-12-15 18:06:00,81.435,81.435,81.4,81.415,332899998.0
2009-12-15 18:07:00,81.415,81.42,81.395,81.4,239700000.0
2009-12-15 18:08:00,81.4,81.405,81.395,81.405,210900000.0
2009-12-15 18:09:00,81.405,81.43,81.405,81.43,404400000.0
2009-12-15 18:10:00,81.425,81.435,81.415,81.425,222400000.0
2009-12-15 18:11:00,81.425,81.445,81.425,81.43,484200000.0
2009-12-15 18:12:00,81.425,81.45,81.425,81.425,444700002.0
2009-12-15 18:13:00,81.43,81.44,81.405,81.41,443900000.0
2009-12-15 18:14:00,81.415,81.445,81.4,81.4,552800002.0
2009-12-15 18:15:00,81.4,81.46,81.4,81.455,438800000.0
2009-12-15 18:16:00,81.455,81.47,81.45,81.45,278900000.0
2009-12-15 18:17:00,81.45,81.46,81.44,81.46,173400000.0
2009-12-15 18:18:00,81.46,81.465,81.45,81.455,321999999.0
2009-12-15 18:19:00,81.455,81.465,81.455,81.46,62800000.0
2009-12-15 18:20:00,81.46,81.475,81.445,81.45,234199999.0
2009-12-15 18:21:00,81.45,81.46,81.445,81.46,118199999.0
2009-12-15 18:22:00,81.445,81.465,81.44,81.445,200100000.0
2009-12-15 18:23:00,81.44,81.47,81.44,81.465,399000000.0
2009-12-15 18:24:00,81.46,81.47,81.45,81.455,332800000.0
2009-12-15 18:25:00,81.455,81.47,81.415,81.435,511200000.0
2009-12-15 18:26:00,81.435,81.465,81.425,81.445,572300000.0
2009-12-15 18:27:00,81.445,81.455,81.44,81.45,270600001.0
2009-12-15 18:28:00,81.45,81.46,81.415,81.455,674800002.0
2009-12-15 18:29:00,81.45,81.485,81.435,81.47,487899999.0
2009-12-15 18:30:00,81.465,81.52,81.465,81.515,621899998.0
2009-12-15 18:31:00,81.505,81.535,81.495,81.525,758600000.0
2009-12-15 18:32:00,81.53,81.535,81.495,81.495,512200000.0
2009-12-15 18:33:00,81.495,81.535,81.495,81.535,394900000.0
2009-12-15 18:34:00,81.53,81.535,81.495,81.5,356400001.0
2009-12-15 18:35:00,81.495,81.515,81.49,81.495,327600000.0
2009-12-15 18:36:00,81.5,81.52,81.485,81.51,502599999.0
2009-12-15 18:37:00,81.51,81.515,81.495,81.505,331000000.0
2009-12-15 18:38:00,81.505,81.525,81.495,81.515,404499999.0
2009-12-15 18:39:00,81.525,81.565,81.51,81.51,250200001.0
2009-12-15 18:40:00,81.51,81.52,81.5,81.515,255799999.0
2009-12-15 18:41:00,81.515,81.53,81.51,81.515,126400000.0
2009-12-15 18:42:00,81.515,81.525,81.5,81.525,409999999.0
2009-12-15 18:43:00,81.515,81.52,81.505,81.515,406500000.0
2009-12-15 18:44:00,81.51,81.52,81.495,81.495,187200000.0
2009-12-15 18:45:00,81.495,81.505,81.475,81.495,506700000.0
2009-12-15 18:46:00,81.485,81.485,81.45,81.47,470300000.0
2009-12-15 18:47:00,81.475,81.51,81.465,81.465,351400000.0
2009-12-15 18:48:00,81.465,81.485,81.455,81.485,258199999.0
2009-12-15 18:49:00,81.485,81.485,81.465,81.485,183200001.0
2009-12-15 18:50:00,81.485,81.49,81.475,81.485,312000001.0
2009-12-15 18:51:00,81.475,81.5,81.475,81.495,132800000.0
2009-12-15 18:52:00,81.49,81.505,81.485,81.495,197600000.0
2009-12-15 18:53:00,81.5,81.505,81.485,81.505,136900000.0
2009-12-15 18:54:00,81.505,81.505,81.48,81.485,285000001.0
2009-12-15 18:55:00,81.485,81.505,81.48,81.48,260100001.0
2009-12-15 18:56:00,81.48,81.545,81.48,81.54,324200000.0
2009-12-15 18:57:00,81.54,81.555,81.52,81.525,345400000.0
2009-12-15 18:58:00,81.525,81.535,81.505,81.505,460000000.0
2009-12-15 18:59:00,81.505,81.53,81.495,81.505,420100000.0
2009-12-15 19:00:00,81.505,81.53,81.495,81.52,192800000.0
2009-12-15 19:01:00,81.525,81.535,81.495,81.5,289100000.0
2009-12-15 19:02:00,81.505,81.515,81.495,81.5,220999999.0
2009-12-15 19:03:00,81.5,81.51,81.485,81.5,109400000.0
2009-12-15 19:04:00,81.495,81.515,81.48,81.505,231300000.0
2009-12-15 19:05:00,81.515,81.515,81.485,81.485,236400000.0
2009-12-15 19:06:00,81.49,81.51,81.49,81.5,280000000.0
2009-12-15 19:07:00,81.5,81.51,81.48,81.49,443099999.0
2009-12-15 19:08:00,81.485,81.5,81.48,81.485,175400000.0
2009-12-15 19:09:00,81.485,81.495,81.485,81.495,73600000.0
2009-12-15 19:10:00,81.495,81.52,81.49,81.515,154800000.0
2009-12-15 19:11:00,81.515,81.525,81.495,81.505,399700001.0
2009-12-15 19:12:00,81.515,81.52,81.5,81.5,306600000.0
2009-12-15 19:13:00,81.505,81.51,81.5,81.505,234100000.0
2009-12-15 19:14:00,81.5,81.53,81.495,81.515,163900000.0
2009-12-15 19:15:00,81.535,81.535,81.515,81.53,136200000.0
2009-12-15 19:16:00,81.525,81.535,81.49,81.505,233900000.0
2009-12-15 19:17:00,81.5,81.5,81.485,81.485,348100001.0
2009-12-15 19:18:00,81.465,81.49,81.465,81.48,159300000.0
2009-12-15 19:19:00,81.485,81.49,81.465,81.465,149200000.0
2009-12-15 19:20:00,81.445,81.455,81.445,81.455,66100000.0
2009-12-15 19:21:00,81.46,81.48,81.46,81.46,183400000.0
2009-12-15 19:22:00,81.455,81.455,81.445,81.445,100699999.0
2009-12-15 19:23:00,81.445,81.455,81.435,81.455,253600001.0
2009-12-15 19:24:00,81.45,81.45,81.405,81.42,251100000.0
2009-12-15 19:25:00,81.415,81.445,81.415,81.445,178400000.0
2009-12-15 19:26:00,81.44,81.44,81.425,81.435,114100000.0
2009-12-15 19:27:00,81.435,81.435,81.415,81.42,361600002.0
2009-12-15 19:28:00,81.42,81.44,81.415,81.415,206300001.0
2009-12-15 19:29:00,81.415,81.425,81.405,81.405,306800001.0
2009-12-15 19:30:00,81.41,81.41,81.385,81.395,334200001.0
2009-12-15 19:31:00,81.4,81.415,81.39,81.395,207200000.0
2009-12-15 19:32:00,81.395,81.4,81.365,81.365,311799998.0
2009-12-15 19:33:00,81.365,81.365,81.365,81.365,110500000.0
2009-12-15 19:34:00,81.365,81.365,81.345,81.355,168400002.0
2009-12-15 19:35:00,81.355,81.355,81.335,81.34,125200000.0
2009-12-15 19:36:00,81.335,81.355,81.335,81.35,196200000.0
2009-12-15 19:37:00,81.35,81.365,81.34,81.365,115000000.0
2009-12-15 19:38:00,81.365,81.38,81.36,81.37,138100000.0
2009-12-15 19:39:00,81.37,81.39,81.365,81.39,138500000.0
2009-12-15 19:40:00,81.39,81.39,81.355,81.36,92800000.0
2009-12-15 19:41:00,81.36,81.375,81.36,81.365,134400000.0
2009-12-15 19:42:00,81.365,81.37,81.36,81.36,205200000.0
2009-12-15 19:43:00,81.36,81.36,81.345,81.345,586100001.0
2009-12-15 19:44:00,81.345,81.355,81.34,81.34,138500000.0
2009-12-15 19:45:00,81.34,81.345,81.335,81.34,134799999.0
2009-12-15 19:46:00,81.345,81.345,81.32,81.32,273299999.0
2009-12-15 19:47:00,81.315,81.32,81.29,81.295,381700000.0
2009-12-15 19:48:00,81.29,81.33,81.29,81.315,200800000.0
2009-12-15 19:49:00,81.31,81.32,81.305,81.315,91000000.0
2009-12-15 19:50:00,81.315,81.345,81.31,81.345,70500000.0
2009-12-15 19:51:00,81.355,81.355,81.335,81.335,56200000.0
2009-12-15 19:52:00,81.335,81.355,81.335,81.34,94800000.0
2009-12-15 19:53:00,81.34,81.345,81.31,81.315,111300000.0
2009-12-15 19:54:00,81.315,81.32,81.3,81.31,52200000.0
2009-12-15 19:55:00,81.315,81.315,81.3,81.305,283700000.0
2009-12-15 19:56:00,81.305,81.305,81.26,81.265,314500000.0
2009-12-15 19:57:00,81.265,81.295,81.245,81.265,559299999.0
2009-12-15 19:58:00,81.265,81.29,81.265,81.28,316600000.0
2009-12-15 19:59:00,81.28,81.295,81.255,81.26,501599998.0
2009-12-15 20:00:00,81.265,81.29,81.24,81.255,479300000.0
2009-12-15 20:01:00,81.255,81.305,81.255,81.29,251200001.0
2009-12-15 20:02:00,81.29,81.305,81.285,81.29,220600000.0
2009-12-15 20:03:00,81.29,81.31,81.29,81.31,713000000.0
2009-12-15 20:04:00,81.305,81.305,81.295,81.3,263500000.0
2009-12-15 20:05:00,81.3,81.315,81.295,81.3,305700000.0
2009-12-15 20:06:00,81.305,81.325,81.3,81.325,389699999.0
2009-12-15 20:07:00,81.325,81.34,81.325,81.335,153900000.0
2009-12-15 20:08:00,81.335,81.335,81.325,81.335,67200000.0
2009-12-15 20:09:00,81.335,81.345,81.325,81.345,146400000.0
2009-12-15 20:10:00,81.345,81.36,81.34,81.345,146900001.0
2009-12-15 20:11:00,81.345,81.375,81.345,81.375,221500000.0
2009-12-15 20:12:00,81.375,81.375,81.325,81.33,324300000.0
2009-12-15 20:13:00,81.33,81.35,81.33,81.345,217500000.0
2009-12-15 20:14:00,81.345,81.36,81.34,81.34,173100000.0
2009-12-15 20:15:00,81.345,81.345,81.34,81.345,73800000.0
2009-12-15 20:16:00,81.345,81.345,81.335,81.345,155500000.0
2009-12-15 20:17:00,81.34,81.34,81.315,81.315,87500000.0
2009-12-15 20:18:00,81.315,81.325,81.315,81.32,45100000.0
2009-12-15 20:19:00,81.315,81.315,81.3,81.3,203500001.0
2009-12-15 20:20:00,81.3,81.32,81.3,81.315,264400001.0
2009-12-15 20:21:00,81.315,81.315,81.3,81.305,170700000.0
2009-12-15 20:22:00,81.305,81.305,81.28,81.285,321599999.0
2009-12-15 20:23:00,81.285,81.285,81.275,81.275,263100001.0
2009-12-15 20:24:00,81.275,81.285,81.275,81.285,101599999.0
2009-12-15 20:25:00,81.285,81.285,81.275,81.275,65900000.0
2009-12-15 20:26:00,81.275,81.28,81.27,81.275,142000000.0
2009-12-15 20:27:00,81.275,81.29,81.27,81.29,119600000.0
2009-12-15 20:28:00,81.28,81.285,81.28,81.28,23700000.0
2009-12-15 20:29:00,81.28,81.28,81.24,81.24,244000001.0
2009-12-15 20:30:00,81.245,81.255,81.245,81.25,36000000.0
2009-12-15 20:31:00,81.25,81.27,81.245,81.265,291400001.0
2009-12-15 20:32:00,81.265,81.29,81.265,81.285,289300001.0
2009-12-15 20:33:00,81.28,81.28,81.265,81.275,256600001.0
2009-12-15 20:34:00,81.275,81.275,81.25,81.255,339800000.0
2009-12-15 20:35:00,81.255,81.29,81.255,81.265,223000000.0
2009-12-15 20:36:00,81.265,81.27,81.245,81.255,370600000.0
2009-12-15 20:37:00,81.25,81.26,81.245,81.245,262500000.0
2009-12-15 20:38:00,81.245,81.245,81.235,81.24,167500000.0
2009-12-15 20:39:00,81.24,81.245,81.23,81.23,50900000.0
2009-12-15 20:40:00,81.23,81.23,81.215,81.225,179800000.0
2009-12-15 20:41:00,81.225,81.24,81.125,81.145,614500000.0
2009-12-15 20:42:00,81.145,81.185,81.145,81.185,292300001.0
2009-12-15 20:43:00,81.185,81.21,81.18,81.185,490599997.0
2009-12-15 20:44:00,81.185,81.21,81.185,81.21,197400000.0
2009-12-15 20:45:00,81.21,81.24,81.21,81.23,183000000.0
2009-12-15 20:46:00,81.23,81.25,81.23,81.24,131400000.0
2009-12-15 20:47:00,81.245,81.245,81.235,81.245,66199999.0
2009-12-15 20:48:00,81.245,81.25,81.24,81.245,72400000.0
2009-12-15 20:49:00,81.245,81.27,81.245,81.265,113300000.0
2009-12-15 20:50:00,81.265,81.27,81.245,81.255,214800000.0
2009-12-15 20:51:00,81.255,81.265,81.255,81.255,179700000.0
2009-12-15 20:52:00,81.26,81.26,81.255,81.255,95400000.0
2009-12-15 20:53:00,81.255,81.285,81.255,81.285,65699999.0
2009-12-15 20:54:00,81.275,81.285,81.27,81.285,112500000.0
2009-12-15 20:55:00,81.28,81.29,81.27,81.27,194500002.0
2009-12-15 20:56:00,81.275,81.295,81.275,81.28,451800000.0
2009-12-15 20:57:00,81.28,81.3,81.275,81.29,697100001.0
2009-12-15 20:58:00,81.285,81.3,81.275,81.285,340800000.0
2009-12-15 20:59:00,81.285,81.285,81.26,81.26,257400000.0
2009-12-15 21:00:00,81.26,81.275,81.25,81.265,339200000.0
2009-12-15 21:01:00,81.265,81.28,81.265,81.275,263200000.0
2009-12-15 21:02:00,81.275,81.275,81.26,81.265,186500001.0
2009-12-15 21:03:00,81.265,81.3,81.265,81.295,135300000.0
2009-12-15 21:04:00,81.3,81.305,81.3,81.3,62000000.0
2009-12-15 21:05:00,81.305,81.335,81.305,81.325,82100000.0
2009-12-15 21:06:00,81.32,81.325,81.32,81.325,59000000.0
2009-12-15 21:07:00,81.32,81.325,81.305,81.305,228100000.0
2009-12-15 21:08:00,81.305,81.305,81.275,81.295,442500001.0
2009-12-15 21:09:00,81.29,81.295,81.275,81.275,224199999.0
2009-12-15 21:10:00,81.275,81.3,81.27,81.295,353100000.0
2009-12-15 21:11:00,81.295,81.31,81.29,81.295,284000000.0
2009-12-15 21:12:00,81.295,81.315,81.295,81.315,198700000.0
2009-12-15 21:13:00,81.32,81.32,81.315,81.32,172399999.0
2009-12-15 21:14:00,81.32,81.34,81.32,81.34,122500000.0
2009-12-15 21:15:00,81.345,81.355,81.33,81.335,77600000.0
2009-12-15 21:16:00,81.345,81.35,81.345,81.35,22400000.0
2009-12-15 21:17:00,81.35,81.36,81.35,81.35,168400000.0
2009-12-15 21:18:00,81.35,81.35,81.33,81.33,140300000.0
2009-12-15 21:19:00,81.33,81.335,81.32,81.335,487900000.0
2009-12-15 21:20:00,81.335,81.34,81.335,81.34,191400000.0
2009-12-15 21:21:00,81.335,81.335,81.315,81.315,182900000.0
2009-12-15 21:22:00,81.315,81.315,81.285,81.285,235500000.0
2009-12-15 21:23:00,81.29,81.3,81.285,81.29,100200000.0
2009-12-15 21:24:00,81.295,81.31,81.295,81.305,212000000.0
2009-12-15 21:25:00,81.305,81.305,81.295,81.295,121800000.0
2009-12-15 21:26:00,81.295,81.295,81.295,81.295,107300000.0
2009-12-15 21:27:00,81.295,81.31,81.295,81.305,269499999.0
2009-12-15 21:28:00,81.305,81.31,81.3,81.305,128100000.0
2009-12-15 21:29:00,81.305,81.305,81.3,81.3,41400000.0
2009-12-15 21:30:00,81.3,81.335,81.3,81.33,267600000.0
2009-12-15 21:31:00,81.31,81.32,81.3,81.32,370700000.0
2009-12-15 21:32:00,81.32,81.33,81.3,81.305,198900000.0
2009-12-15 21:33:00,81.3,81.31,81.3,81.31,72200000.0
2009-12-15 21:34:00,81.315,81.32,81.31,81.315,203499999.0
2009-12-15 21:35:00,81.315,81.325,81.305,81.31,343500000.0
2009-12-15 21:36:00,81.315,81.315,81.3,81.3,42800000.0
2009-12-15 21:37:00,81.3,81.315,81.3,81.305,128100000.0
2009-12-15 21:38:00,81.305,81.325,81.3,81.3,175500000.0
2009-12-15 21:39:00,81.295,81.31,81.295,81.305,165900000.0
2009-12-15 21:40:00,81.305,81.34,81.3,81.34,273600000.0
2009-12-15 21:41:00,81.34,81.355,81.34,81.345,308200000.0
2009-12-15 21:42:00,81.345,81.345,81.33,81.335,96100000.0
2009-12-15 21:43:00,81.335,81.34,81.325,81.325,176600000.0
2009-12-15 21:44:00,81.325,81.325,81.315,81.32,77200000.0
2009-12-15 21:45:00,81.32,81.325,81.32,81.32,29000000.0
2009-12-15 21:46:00,81.325,81.35,81.325,81.34,228100000.0
2009-12-15 21:47:00,81.34,81.355,81.34,81.35,179300000.0
2009-12-15 21:48:00,81.35,81.375,81.35,81.355,480900000.0
2009-12-15 21:49:00,81.355,81.36,81.355,81.355,161000000.0
2009-12-15 21:50:00,81.355,81.355,81.325,81.33,541500000.0
2009-12-15 21:51:00,81.33,81.345,81.33,81.335,274400000.0
2009-12-15 21:52:00,81.345,81.35,81.335,81.35,208700000.0
2009-12-15 21:53:00,81.35,81.35,81.335,81.335,108400000.0
2009-12-15 21:54:00,81.33,81.33,81.31,81.31,161899999.0
2009-12-15 21:55:00,81.31,81.31,81.265,81.275,427399999.0
2009-12-15 21:56:00,81.28,81.285,81.265,81.275,284200000.0
2009-12-15 21:57:00,81.275,81.315,81.27,81.315,409300000.0
2009-12-15 21:58:00,81.315,81.335,81.31,81.335,429300000.0
2009-12-15 21:59:00,81.33,81.335,81.305,81.315,481800000.0
2009-12-15 22:00:00,81.315,81.33,81.315,81.325,182900001.0
2009-12-15 22:01:00,81.325,81.325,81.32,81.325,83200000.0
2009-12-15 22:02:00,81.325,81.325,81.325,81.325,105600000.0
2009-12-15 22:03:00,81.325,81.33,81.325,81.325,126400000.0
2009-12-15 22:04:00,81.32,81.335,81.32,81.335,256700000.0
2009-12-15 22:05:00,81.34,81.345,81.315,81.325,138600000.0
2009-12-15 22:06:00,81.325,81.345,81.32,81.345,53600000.0
2009-12-15 22:07:00,81.345,81.365,81.34,81.365,95700000.0
2009-12-15 22:08:00,81.355,81.37,81.355,81.355,186900000.0
2009-12-15 22:09:00,81.355,81.355,81.345,81.35,44200000.0
2009-12-15 22:10:00,81.35,81.355,81.345,81.345,141400000.0
2009-12-15 22:11:00,81.345,81.35,81.34,81.345,175600000.0
2009-12-15 22:12:00,81.345,81.345,81.335,81.335,79400000.0
2009-12-15 22:13:00,81.335,81.355,81.335,81.35,443199999.0
2009-12-15 22:14:00,81.345,81.355,81.3,81.3,431600000.0
2009-12-15 22:15:00,81.3,81.305,81.28,81.3,361400000.0
2009-12-15 22:16:00,81.3,81.305,81.29,81.29,237399998.0
2009-12-15 22:17:00,81.29,81.305,81.285,81.3,337999999.0
2009-12-15 22:18:00,81.31,81.31,81.285,81.29,225899999.0
2009-12-15 22:19:00,81.285,81.29,81.275,81.285,188200002.0
2009-12-15 22:20:00,81.29,81.29,81.275,81.28,309200000.0
2009-12-15 22:21:00,81.275,81.28,81.235,81.235,437400000.0
2009-12-15 22:22:00,81.24,81.245,81.185,81.205,723700000.0
2009-12-15 22:23:00,81.205,81.205,81.185,81.205,308700000.0
2009-12-15 22:24:00,81.205,81.215,81.195,81.205,199100000.0
2009-12-15 22:25:00,81.205,81.235,81.205,81.23,107800000.0
2009-12-15 22:26:00,81.215,81.225,81.205,81.205,196400000.0
2009-12-15 22:27:00,81.205,81.215,81.19,81.195,172800000.0
2009-12-15 22:28:00,81.195,81.215,81.185,81.215,154200000.0
2009-12-15 22:29:00,81.215,81.22,81.205,81.205,99400000.0
2009-12-15 22:30:00,81.205,81.205,81.195,81.205,177800000.0
2009-12-15 22:31:00,81.21,81.21,81.185,81.185,177400000.0
2009-12-15 22:32:00,81.185,81.185,81.165,81.165,250999999.0
2009-12-15 22:33:00,81.165,81.19,81.165,81.175,221099998.0
2009-12-15 22:34:00,81.175,81.19,81.16,81.16,162700000.0
2009-12-15 22:35:00,81.165,81.165,81.15,81.155,289400000.0
2009-12-15 22:36:00,81.155,81.175,81.155,81.155,366700000.0
2009-12-15 22:37:00,81.155,81.155,81.145,81.155,184199999.0
2009-12-15 22:38:00,81.155,81.165,81.13,81.135,560500000.0
2009-12-15 22:39:00,81.135,81.135,81.085,81.115,512900000.0
2009-12-15 22:40:00,81.12,81.135,81.12,81.125,291299999.0
2009-12-15 22:41:00,81.125,81.13,81.115,81.115,287200000.0
2009-12-15 22:42:00,81.115,81.125,81.11,81.125,125400000.0
2009-12-15 22:43:00,81.125,81.125,81.115,81.115,245000000.0
2009-12-15 22:44:00,81.115,81.125,81.105,81.11,430900000.0
2009-12-15 22:45:00,81.11,81.115,81.095,81.105,276700000.0
2009-12-15 22:46:00,81.1,81.11,81.08,81.11,542900000.0
2009-12-15 22:47:00,81.09,81.1,81.09,81.095,258000000.0
2009-12-15 22:48:00,81.11,81.115,81.1,81.115,247000000.0
2009-12-15 22:49:00,81.115,81.125,81.115,81.115,57000000.0
2009-12-15 22:50:00,81.115,81.155,81.11,81.145,315800000.0
2009-12-15 22:51:00,81.145,81.155,81.145,81.155,187600000.0
2009-12-15 22:52:00,81.15,81.155,81.12,81.125,313900001.0
2009-12-15 22:53:00,81.13,81.135,81.125,81.135,79800000.0
2009-12-15 22:54:00,81.135,81.185,81.135,81.175,244000000.0
2009-12-15 22:55:00,81.185,81.195,81.175,81.185,185800000.0
2009-12-15 22:56:00,81.185,81.195,81.185,81.185,44200000.0
2009-12-15 22:57:00,81.18,81.185,81.165,81.165,146300000.0
2009-12-15 22:58:00,81.165,81.175,81.165,81.175,61600000.0
2009-12-15 22:59:00,81.165,81.195,81.165,81.17,40000000.0
2009-12-15 23:00:00,81.18,81.215,81.175,81.215,146400000.0
2009-12-15 23:01:00,81.215,81.215,81.195,81.195,35000000.0
2009-12-15 23:02:00,81.2,81.205,81.195,81.195,11800000.0
2009-12-15 23:03:00,81.2,81.205,81.2,81.205,4400000.0
2009-12-15 23:04:00,81.205,81.27,81.205,81.255,52200000.0
2009-12-15 23:05:00,81.255,81.255,81.245,81.255,133100000.0
2009-12-15 23:06:00,81.25,81.26,81.245,81.26,139400000.0
2009-12-15 23:07:00,81.26,81.26,81.25,81.255,15400000.0
2009-12-15 23:08:00,81.25,81.27,81.25,81.255,35600000.0
2009-12-15 23:09:00,81.255,81.27,81.25,81.25,58600000.0
2009-12-15 23:10:00,81.255,81.275,81.255,81.275,15400000.0
2009-12-15 23:11:00,81.27,81.27,81.25,81.25,38600000.0
2009-12-15 23:12:00,81.25,81.255,81.245,81.25,18200000.0
2009-12-15 23:13:00,81.24,81.25,81.24,81.25,24500000.0
2009-12-15 23:14:00,81.245,81.245,81.245,81.245,4000000.0
2009-12-15 23:15:00,81.26,81.27,81.26,81.27,23000000.0
2009-12-15 23:16:00,81.265,81.27,81.265,81.27,31800000.0
2009-12-15 23:17:00,81.27,81.27,81.27,81.27,10000000.0
2009-12-15 23:18:00,81.26,81.27,81.26,81.26,16400000.0
2009-12-15 23:19:00,81.26,81.26,81.245,81.26,37000000.0
2009-12-15 23:20:00,81.255,81.275,81.25,81.265,38500000.0
2009-12-15 23:21:00,81.255,81.26,81.255,81.26,20700000.0
2009-12-15 23:22:00,81.26,81.27,81.26,81.26,8600000.0
2009-12-15 23:23:00,81.255,81.265,81.255,81.26,9200000.0
2009-12-15 23:24:00,81.26,81.275,81.255,81.26,13600000.0
2009-12-15 23:25:00,81.26,81.26,81.245,81.245,41200000.0
2009-12-15 23:26:00,81.245,81.255,81.245,81.255,15000000.0
2009-12-15 23:27:00,81.25,81.255,81.25,81.255,9200000.0
2009-12-15 23:28:00,81.255,81.255,81.225,81.235,128600000.0
2009-12-15 23:29:00,81.235,81.235,81.23,81.235,23200000.0
2009-12-15 23:30:00,81.235,81.24,81.225,81.23,105100000.0
2009-12-15 23:31:00,81.23,81.23,81.21,81.22,82500000.0
2009-12-15 23:32:00,81.23,81.235,81.21,81.235,76900000.0
2009-12-15 23:33:00,81.24,81.24,81.24,81.24,10000000.0
2009-12-15 23:34:00,81.24,81.24,81.24,81.24,4400000.0
2009-12-15 23:35:00,81.245,81.245,81.245,81.245,4400000.0
2009-12-15 23:36:00,81.19,81.229,81.19,81.22,185000000.0
2009-12-15 23:37:00,81.245,81.245,81.24,81.24,5600000.0
2009-12-15 23:38:00,81.245,81.245,81.24,81.24,17600000.0
2009-12-15 23:39:00,81.24,81.25,81.24,81.245,44400000.0
2009-12-15 23:40:00,81.245,81.25,81.215,81.23,95000000.0
2009-12-15 23:41:00,81.235,81.25,81.225,81.225,91900000.0
2009-12-15 23:42:00,81.225,81.23,81.2,81.215,159200000.0
2009-12-15 23:43:00,81.215,81.225,81.205,81.205,52800000.0
2009-12-15 23:44:00,81.21,81.26,81.21,81.255,209400000.0
2009-12-15 23:45:00,81.255,81.26,81.245,81.245,192600000.0
2009-12-15 23:46:00,81.245,81.245,81.21,81.22,81500000.0
2009-12-15 23:47:00,81.22,81.235,81.22,81.23,29800000.0
2009-12-15 23:48:00,81.23,81.235,81.23,81.23,47300000.0
2009-12-15 23:49:00,81.235,81.235,81.23,81.235,86200000.0
2009-12-15 23:50:00,81.235,81.235,81.225,81.23,42400000.0
2009-12-15 23:51:00,81.225,81.235,81.2,81.225,151400000.0
2009-12-15 23:52:00,81.22,81.235,81.22,81.225,161300000.0
2009-12-15 23:53:00,81.225,81.225,81.215,81.215,32700000.0
2009-12-15 23:54:00,81.22,81.235,81.21,81.23,167500000.0
2009-12-15 23:55:00,81.23,81.235,81.225,81.235,65100000.0
2009-12-15 23:56:00,81.235,81.235,81.215,81.215,111600000.0
2009-12-15 23:57:00,81.215,81.225,81.21,81.21,82800000.0
2009-12-15 23:58:00,81.21,81.21,81.19,81.195,74600000.0
2009-12-15 23:59:00,81.2,81.2,81.19,81.19,21300000.0
2009-12-16 00:00:00,81.19,81.205,81.17,81.17,29000000.0
2009-12-16 00:01:00,81.14,81.145,81.11,81.11,22000000.0
2009-12-16 00:02:00,81.11,81.115,81.1,81.1,30400000.0
2009-12-16 00:03:00,81.095,81.095,81.095,81.095,6800000.0
2009-12-16 00:04:00,81.095,81.105,81.095,81.1,40900000.0
2009-12-16 00:05:00,81.1,81.1,81.09,81.1,11200000.0
2009-12-16 00:06:00,81.105,81.105,81.085,81.085,32300000.0
2009-12-16 00:07:00,81.085,81.11,81.08,81.11,39100000.0
2009-12-16 00:08:00,81.11,81.125,81.11,81.11,13500000.0
2009-12-16 00:09:00,81.115,81.12,81.105,81.115,28400000.0
2009-12-16 00:10:00,81.125,81.13,81.125,81.13,3000000.0
2009-12-16 00:11:00,81.13,81.145,81.125,81.13,69200000.0
2009-12-16 00:12:00,81.13,81.15,81.13,81.145,18000000.0
2009-12-16 00:13:00,81.145,81.15,81.145,81.145,25200000.0
2009-12-16 00:14:00,81.145,81.155,81.14,81.145,61300000.0
2009-12-16 00:15:00,81.145,81.145,81.135,81.145,56400000.0
2009-12-16 00:16:00,81.145,81.165,81.145,81.155,200100000.0
2009-12-16 00:17:00,81.155,81.155,81.155,81.155,9600000.0
2009-12-16 00:18:00,81.14,81.145,81.14,81.145,6800000.0
2009-12-16 00:19:00,81.145,81.145,81.135,81.145,20800000.0
2009-12-16 00:20:00,81.145,81.145,81.145,81.145,2400000.0
2009-12-16 00:21:00,81.14,81.165,81.14,81.145,80600000.0
2009-12-16 00:22:00,81.145,81.155,81.145,81.155,23200000.0
2009-12-16 00:23:00,81.155,81.155,81.145,81.155,50800000.0
2009-12-16 00:24:00,81.155,81.155,81.155,81.155,4800000.0
2009-12-16 00:25:00,81.15,81.165,81.15,81.155,63300000.0
2009-12-16 00:26:00,81.155,81.17,81.145,81.17,47200000.0
2009-12-16 00:27:00,81.165,81.165,81.16,81.16,38900000.0
2009-12-16 00:28:00,81.165,81.185,81.165,81.175,89200000.0
2009-12-16 00:29:00,81.175,81.185,81.175,81.185,71000000.0
2009-12-16 00:30:00,81.195,81.21,81.185,81.195,86100000.0
2009-12-16 00:31:00,81.195,81.205,81.175,81.185,91900000.0
2009-12-16 00:32:00,81.185,81.185,81.175,81.175,86400000.0
2009-12-16 00:33:00,81.175,81.175,81.175,81.175,36000000.0
2009-12-16 00:34:00,81.175,81.175,81.175,81.175,43200000.0
2009-12-16 00:35:00,81.175,81.18,81.175,81.18,28800000.0
2009-12-16 00:36:00,81.18,81.18,81.18,81.18,4800000.0
2009-12-16 00:37:00,81.18,81.195,81.17,81.175,50100000.0
2009-12-16 00:38:00,81.175,81.2,81.17,81.17,47800000.0
2009-12-16 00:39:00,81.17,81.175,81.17,81.17,21600000.0
2009-12-16 00:40:00,81.147,81.155,81.14,81.147,65600000.0
2009-12-16 00:41:00,81.18,81.185,81.175,81.18,42000000.0
2009-12-16 00:42:00,81.18,81.18,81.175,81.18,34600000.0
2009-12-16 00:43:00,81.185,81.19,81.18,81.18,120000000.0
2009-12-16 00:44:00,81.18,81.19,81.18,81.19,82600000.0
2009-12-16 00:45:00,81.185,81.245,81.185,81.245,78000000.0
2009-12-16 00:46:00,81.245,81.265,81.235,81.255,87200000.0
2009-12-16 00:47:00,81.255,81.305,81.215,81.215,128100000.0
2009-12-16 00:48:00,81.215,81.245,81.195,81.235,89300000.0
2009-12-16 00:49:00,81.23,81.24,81.205,81.215,67500000.0
2009-12-16 00:50:00,81.215,81.225,81.195,81.2,67400000.0
2009-12-16 00:51:00,81.2,81.2,81.2,81.2,2400000.0
2009-12-16 00:52:00,81.2,81.215,81.2,81.215,31800000.0
2009-12-16 00:53:00,81.225,81.225,81.225,81.225,12000000.0
2009-12-16 00:54:00,81.225,81.225,81.225,81.225,19200000.0
2009-12-16 00:55:00,81.225,81.26,81.215,81.26,71200000.0
2009-12-16 00:56:00,81.26,81.295,81.26,81.29,126500000.0
2009-12-16 00:57:00,81.295,81.295,81.265,81.295,87300000.0
2009-12-16 00:58:00,81.29,81.305,81.26,81.305,126500000.0
2009-12-16 00:59:00,81.3,81.3,81.275,81.285,31800000.0
2009-12-16 01:00:00,81.275,81.29,81.27,81.285,34900000.0
2009-12-16 01:01:00,81.28,81.285,81.28,81.285,30300000.0
2009-12-16 01:02:00,81.285,81.285,81.285,81.285,15400000.0
2009-12-16 01:03:00,81.285,81.295,81.285,81.295,12000000.0
2009-12-16 01:04:00,81.29,81.29,81.275,81.285,19800000.0
2009-12-16 01:05:00,81.29,81.29,81.28,81.28,7800000.0
2009-12-16 01:06:00,81.28,81.28,81.245,81.25,24200000.0
2009-12-16 01:07:00,81.25,81.255,81.245,81.25,8800000.0
2009-12-16 01:08:00,81.245,81.275,81.24,81.265,88200000.0
2009-12-16 01:09:00,81.265,81.27,81.26,81.265,50300000.0
2009-12-16 01:10:00,81.265,81.265,81.26,81.265,55400000.0
2009-12-16 01:11:00,81.26,81.26,81.26,81.26,58000000.0
2009-12-16 01:12:00,81.265,81.265,81.255,81.255,66599998.0
2009-12-16 01:13:00,81.26,81.27,81.24,81.24,162800000.0
2009-12-16 01:14:00,81.24,81.255,81.235,81.255,82800000.0
2009-12-16 01:15:00,81.255,81.255,81.25,81.25,23700000.0
2009-12-16 01:16:00,81.26,81.26,81.255,81.255,30200000.0
2009-12-16 01:17:00,81.255,81.265,81.25,81.265,78799999.0
2009-12-16 01:18:00,81.265,81.305,81.265,81.275,318100000.0
2009-12-16 01:19:00,81.28,81.28,81.275,81.275,80700000.0
2009-12-16 01:20:00,81.275,81.285,81.27,81.275,44800000.0
2009-12-16 01:21:00,81.275,81.295,81.27,81.285,90600000.0
2009-12-16 01:22:00,81.29,81.29,81.285,81.29,60400000.0
2009-12-16 01:23:00,81.29,81.29,81.29,81.29,19300000.0
2009-12-16 01:24:00,81.295,81.295,81.275,81.275,40400000.0
2009-12-16 01:25:00,81.28,81.28,81.245,81.255,157100000.0
2009-12-16 01:26:00,81.25,81.275,81.245,81.27,235300000.0
2009-12-16 01:27:00,81.265,81.27,81.255,81.26,135100001.0
2009-12-16 01:28:00,81.26,81.27,81.255,81.27,85700000.0
2009-12-16 01:29:00,81.265,81.275,81.265,81.265,37600000.0
2009-12-16 01:30:00,81.27,81.275,81.26,81.26,61000000.0
2009-12-16 01:31:00,81.265,81.27,81.25,81.25,69200000.0
2009-12-16 01:32:00,81.255,81.255,81.255,81.255,81800000.0
2009-12-16 01:33:00,81.26,81.27,81.26,81.265,82500000.0
2009-12-16 01:34:00,81.27,81.275,81.26,81.26,106400000.0
2009-12-16 01:35:00,81.26,81.27,81.255,81.26,78900000.0
2009-12-16 01:36:00,81.26,81.26,81.245,81.25,61600000.0
2009-12-16 01:37:00,81.25,81.26,81.245,81.26,40000000.0
2009-12-16 01:38:00,81.26,81.26,81.24,81.255,55300000.0
2009-12-16 01:39:00,81.255,81.255,81.25,81.25,9600000.0
2009-12-16 01:40:00,81.25,81.255,81.25,81.25,12000000.0
2009-12-16 01:41:00,81.225,81.241,81.204,81.204,153600000.0
2009-12-16 01:42:00,81.25,81.25,81.22,81.22,36000000.0
2009-12-16 01:43:00,81.22,81.24,81.22,81.23,158400000.0
2009-12-16 01:44:00,81.23,81.235,81.21,81.22,208599999.0
2009-12-16 01:45:00,81.22,81.23,81.215,81.22,82000000.0
2009-12-16 01:46:00,81.22,81.23,81.205,81.23,93700000.0
2009-12-16 01:47:00,81.23,81.23,81.22,81.225,35200000.0
2009-12-16 01:48:00,81.22,81.225,81.21,81.22,127800000.0
2009-12-16 01:49:00,81.215,81.215,81.19,81.21,116600001.0
2009-12-16 01:50:00,81.215,81.215,81.165,81.17,287700000.0
2009-12-16 01:51:00,81.17,81.17,81.15,81.165,348900000.0
2009-12-16 01:52:00,81.16,81.18,81.15,81.155,224800000.0
2009-12-16 01:53:00,81.145,81.17,81.115,81.12,124400000.0
2009-12-16 01:54:00,81.12,81.13,81.1,81.1,579000001.0
2009-12-16 01:55:00,81.105,81.135,81.105,81.115,297400001.0
2009-12-16 01:56:00,81.115,81.14,81.11,81.115,229100000.0
2009-12-16 01:57:00,81.11,81.11,81.1,81.105,78700000.0
2009-12-16 01:58:00,81.1,81.11,81.09,81.11,177699999.0
2009-12-16 01:59:00,81.11,81.11,81.05,81.07,329199999.0
2009-12-16 02:00:00,81.065,81.07,81.02,81.02,186200000.0
2009-12-16 02:01:00,81.035,81.06,80.99,81.06,267500000.0
2009-12-16 02:02:00,81.06,81.065,81.035,81.045,240600000.0
2009-12-16 02:03:00,81.05,81.085,81.05,81.07,262799999.0
2009-12-16 02:04:00,81.07,81.075,81.02,81.025,271900000.0
2009-12-16 02:05:00,81.015,81.055,81.005,81.005,381400000.0
2009-12-16 02:06:00,81.005,81.035,81.005,81.025,246200000.0
2009-12-16 02:07:00,81.025,81.025,80.995,81.015,218500000.0
2009-12-16 02:08:00,81.005,81.015,80.98,80.98,378100001.0
2009-12-16 02:09:00,80.98,81.0,80.955,80.955,345600000.0
2009-12-16 02:10:00,80.955,81.015,80.955,81.01,309300000.0
2009-12-16 02:11:00,81.01,81.05,81.01,81.05,487499998.0
2009-12-16 02:12:00,81.055,81.065,81.05,81.055,154400000.0
2009-12-16 02:13:00,81.055,81.06,81.05,81.05,159200000.0
2009-12-16 02:14:00,81.05,81.05,81.035,81.035,68800000.0
2009-12-16 02:15:00,81.035,81.045,81.035,81.035,112800000.0
2009-12-16 02:16:00,81.035,81.08,81.035,81.08,132000000.0
2009-12-16 02:17:00,81.075,81.085,81.065,81.065,190900000.0
2009-12-16 02:18:00,81.07,81.08,81.05,81.06,86400000.0
2009-12-16 02:19:00,81.075,81.095,81.075,81.095,38400000.0
2009-12-16 02:20:00,81.09,81.1,81.08,81.1,138400000.0
2009-12-16 02:21:00,81.1,81.145,81.1,81.135,163200000.0
2009-12-16 02:22:00,81.135,81.16,81.13,81.155,109400000.0
2009-12-16 02:23:00,81.15,81.205,81.145,81.185,255800000.0
2009-12-16 02:24:00,81.185,81.21,81.155,81.2,177600000.0
2009-12-16 02:25:00,81.2,81.24,81.195,81.23,252500000.0
2009-12-16 02:26:00,81.235,81.245,81.205,81.21,155100000.0
2009-12-16 02:27:00,81.21,81.215,81.165,81.19,275800000.0
2009-12-16 02:28:00,81.19,81.21,81.185,81.195,461200000.0
2009-12-16 02:29:00,81.205,81.245,81.185,81.225,337700000.0
2009-12-16 02:30:00,81.235,81.235,80.81,80.9,211600000.0
2009-12-16 02:31:00,80.885,80.895,80.81,80.885,323400000.0
2009-12-16 02:32:00,80.88,80.99,80.875,80.965,505800000.0
2009-12-16 02:33:00,80.96,81.015,80.96,80.985,441500000.0
2009-12-16 02:34:00,80.98,81.01,80.97,80.98,403100000.0
2009-12-16 02:35:00,80.975,81.04,80.97,81.04,360900000.0
2009-12-16 02:36:00,81.04,81.06,80.975,80.995,332400000.0
2009-12-16 02:37:00,80.995,80.995,80.905,80.97,316700000.0
2009-12-16 02:38:00,80.975,81.0,80.975,81.0,148600000.0
2009-12-16 02:39:00,80.995,81.005,80.955,80.97,150000000.0
2009-12-16 02:40:00,80.97,80.995,80.97,80.985,143600000.0
2009-12-16 02:41:00,80.985,81.01,80.985,80.99,189600000.0
2009-12-16 02:42:00,80.99,81.05,80.985,81.04,224200000.0
2009-12-16 02:43:00,81.035,81.04,81.01,81.015,148300000.0
2009-12-16 02:44:00,81.015,81.045,81.005,81.025,418100000.0
2009-12-16 02:45:00,81.025,81.025,81.005,81.015,678800000.0
2009-12-16 02:46:00,81.015,81.02,81.01,81.01,327800000.0
2009-12-16 02:47:00,81.015,81.02,81.01,81.02,407500000.0
2009-12-16 02:48:00,81.02,81.03,81.015,81.02,105400000.0
2009-12-16 02:49:00,81.02,81.05,81.01,81.045,243800000.0
2009-12-16 02:50:00,81.05,81.075,81.05,81.06,167600000.0
2009-12-16 02:51:00,81.06,81.06,81.03,81.03,167600000.0
2009-12-16 02:52:00,81.03,81.05,81.03,81.045,170400000.0
2009-12-16 02:53:00,81.05,81.075,81.05,81.05,415000000.0
2009-12-16 02:54:00,81.05,81.07,81.035,81.035,376700000.0
2009-12-16 02:55:00,81.04,81.05,80.995,80.995,674600000.0
2009-12-16 02:56:00,80.995,81.02,80.985,80.995,745100000.0
2009-12-16 02:57:00,80.995,81.035,80.99,81.03,312300000.0
2009-12-16 02:58:00,81.03,81.04,81.015,81.035,427000000.0
2009-12-16 02:59:00,81.04,81.085,81.04,81.065,245600000.0
2009-12-16 03:00:00,81.065,81.07,80.945,80.98,411700000.0
2009-12-16 03:01:00,80.975,80.975,80.87,80.885,504600000.0
2009-12-16 03:02:00,80.89,80.92,80.875,80.875,430800000.0
2009-12-16 03:03:00,80.875,80.895,80.86,80.885,532900000.0
2009-12-16 03:04:00,80.885,80.895,80.825,80.835,393400000.0
2009-12-16 03:05:00,80.83,80.855,80.825,80.835,333000000.0
2009-12-16 03:06:00,80.835,80.835,80.68,80.7,664400000.0
2009-12-16 03:07:00,80.705,80.705,80.615,80.66,458100000.0
2009-12-16 03:08:00,80.65,80.68,80.645,80.675,380200000.0
2009-12-16 03:09:00,80.675,80.725,80.675,80.725,356100000.0
2009-12-16 03:10:00,80.725,80.735,80.705,80.715,226700000.0
2009-12-16 03:11:00,80.72,80.72,80.705,80.71,127800000.0
2009-12-16 03:12:00,80.71,80.72,80.705,80.705,124000000.0
2009-12-16 03:13:00,80.71,80.755,80.705,80.755,334800000.0
2009-12-16 03:14:00,80.755,80.755,80.7,80.705,447400000.0
2009-12-16 03:15:00,80.705,80.74,80.705,80.735,167100000.0
2009-12-16 03:16:00,80.735,80.74,80.7,80.705,287000000.0
2009-12-16 03:17:00,80.71,80.72,80.7,80.7,393800000.0
2009-12-16 03:18:00,80.7,80.71,80.66,80.665,259000000.0
2009-12-16 03:19:00,80.67,80.72,80.67,80.69,310800000.0
2009-12-16 03:20:00,80.685,80.72,80.675,80.71,242000000.0
2009-12-16 03:21:00,80.7,80.735,80.7,80.735,422100000.0
2009-12-16 03:22:00,80.735,80.745,80.725,80.74,234400000.0
2009-12-16 03:23:00,80.73,80.75,80.7,80.72,301600000.0
2009-12-16 03:24:00,80.72,80.73,80.695,80.695,356300000.0
2009-12-16 03:25:00,80.695,80.725,80.69,80.705,525200000.0
2009-12-16 03:26:00,80.71,80.755,80.7,80.755,445600000.0
2009-12-16 03:27:00,80.755,80.755,80.735,80.735,296600000.0
2009-12-16 03:28:00,80.735,80.735,80.685,80.7,444300000.0
2009-12-16 03:29:00,80.695,80.71,80.68,80.68,360900000.0
2009-12-16 03:30:00,80.685,80.685,80.645,80.65,485400000.0
2009-12-16 03:31:00,80.65,80.66,80.65,80.66,189900000.0
2009-12-16 03:32:00,80.665,80.665,80.64,80.66,309000001.0
2009-12-16 03:33:00,80.66,80.69,80.64,80.64,301900000.0
2009-12-16 03:34:00,80.64,80.64,80.615,80.635,361699999.0
2009-12-16 03:35:00,80.64,80.655,80.62,80.625,576300001.0
2009-12-16 03:36:00,80.63,80.64,80.61,80.62,397500000.0
2009-12-16 03:37:00,80.625,80.68,80.625,80.68,279800000.0
2009-12-16 03:38:00,80.675,80.68,80.66,80.665,423000004.0
2009-12-16 03:39:00,80.67,80.675,80.655,80.67,324700000.0
2009-12-16 03:40:00,80.675,80.69,80.665,80.685,286800000.0
2009-12-16 03:41:00,80.685,80.685,80.65,80.655,518800002.0
2009-12-16 03:42:00,80.655,80.66,80.63,80.635,409800000.0
2009-12-16 03:43:00,80.635,80.655,80.615,80.615,576600000.0
2009-12-16 03:44:00,80.62,80.62,80.595,80.61,577000004.0
2009-12-16 03:45:00,80.61,80.63,80.605,80.625,403300000.0
2009-12-16 03:46:00,80.625,80.65,80.625,80.625,254800000.0
2009-12-16 03:47:00,80.625,80.64,80.61,80.64,277000000.0
2009-12-16 03:48:00,80.635,80.65,80.625,80.64,251700001.0
2009-12-16 03:49:00,80.64,80.64,80.625,80.635,133200000.0
2009-12-16 03:50:00,80.635,80.645,80.62,80.62,214000000.0
2009-12-16 03:51:00,80.63,80.63,80.625,80.625,156200000.0
2009-12-16 03:52:00,80.625,80.645,80.625,80.645,275200000.0
2009-12-16 03:53:00,80.645,80.665,80.64,80.665,260400000.0
2009-12-16 03:54:00,80.665,80.665,80.64,80.65,250400000.0
2009-12-16 03:55:00,80.645,80.65,80.63,80.645,214400000.0
2009-12-16 03:56:00,80.645,80.655,80.635,80.64,170500000.0
2009-12-16 03:57:00,80.645,80.65,80.635,80.64,141900000.0
2009-12-16 03:58:00,80.64,80.655,80.64,80.64,202000000.0
2009-12-16 03:59:00,80.64,80.665,80.64,80.665,233800000.0
2009-12-16 04:00:00,80.66,80.665,80.65,80.66,166800000.0
2009-12-16 04:01:00,80.66,80.67,80.655,80.66,108600000.0
2009-12-16 04:02:00,80.66,80.66,80.66,80.66,26400000.0
2009-12-16 04:03:00,80.66,80.665,80.655,80.66,130000001.0
2009-12-16 04:04:00,80.66,80.68,80.655,80.67,204700000.0
2009-12-16 04:05:00,80.67,80.7,80.67,80.7,66000000.0
2009-12-16 04:06:00,80.7,80.72,80.685,80.69,245700000.0
2009-12-16 04:07:00,80.69,80.69,80.665,80.665,303500000.0
2009-12-16 04:08:00,80.665,80.685,80.66,80.685,208800000.0
2009-12-16 04:09:00,80.69,80.69,80.66,80.665,426200000.0
2009-12-16 04:10:00,80.66,80.67,80.655,80.665,367400000.0
2009-12-16 04:11:00,80.665,80.675,80.665,80.67,345700000.0
2009-12-16 04:12:00,80.67,80.68,80.665,80.67,232000000.0
2009-12-16 04:13:00,80.665,80.675,80.665,80.675,112200000.0
2009-12-16 04:14:00,80.675,80.675,80.665,80.665,85200000.0
2009-12-16 04:15:00,80.67,80.675,80.67,80.675,71200000.0
2009-12-16 04:16:00,80.675,80.675,80.665,80.665,125000000.0
2009-12-16 04:17:00,80.67,80.68,80.67,80.675,189600000.0
2009-12-16 04:18:00,80.68,80.685,80.67,80.675,299200000.0
2009-12-16 04:19:00,80.67,80.675,80.665,80.67,118800000.0
2009-12-16 04:20:00,80.67,80.68,80.665,80.67,429600000.0
2009-12-16 04:21:00,80.67,80.675,80.665,80.675,89000000.0
2009-12-16 04:22:00,80.675,80.685,80.67,80.675,327099999.0
2009-12-16 04:23:00,80.685,80.69,80.68,80.68,112200000.0
2009-12-16 04:24:00,80.68,80.69,80.68,80.68,250500000.0
2009-12-16 04:25:00,80.685,80.69,80.68,80.685,108400000.0
2009-12-16 04:26:00,80.685,80.695,80.68,80.68,123900000.0
2009-12-16 04:27:00,80.69,80.7,80.685,80.69,126600000.0
2009-12-16 04:28:00,80.69,80.695,80.69,80.69,192400000.0
2009-12-16 04:29:00,80.69,80.695,80.685,80.69,117600000.0
2009-12-16 04:30:00,80.69,80.705,80.68,80.7,108800000.0
2009-12-16 04:31:00,80.7,80.72,80.69,80.715,294500000.0
2009-12-16 04:32:00,80.71,80.715,80.695,80.705,286200000.0
2009-12-16 04:33:00,80.705,80.72,80.69,80.69,133800000.0
2009-12-16 04:34:00,80.69,80.705,80.68,80.695,225900000.0
2009-12-16 04:35:00,80.7,80.7,80.66,80.67,267300000.0
2009-12-16 04:36:00,80.68,80.685,80.67,80.68,228200000.0
2009-12-16 04:37:00,80.675,80.675,80.67,80.675,60800000.0
2009-12-16 04:38:00,80.675,80.68,80.675,80.68,19200000.0
2009-12-16 04:39:00,80.675,80.68,80.67,80.68,95200000.0
2009-12-16 04:40:00,80.68,80.685,80.67,80.675,104000000.0
2009-12-16 04:41:00,80.68,80.68,80.665,80.675,71200000.0
2009-12-16 04:42:00,80.675,80.685,80.675,80.68,60000000.0
2009-12-16 04:43:00,80.68,80.69,80.675,80.68,151600000.0
2009-12-16 04:44:00,80.68,80.685,80.68,80.68,32000000.0
2009-12-16 04:45:00,80.68,80.68,80.675,80.68,42400000.0
2009-12-16 04:46:00,80.675,80.685,80.67,80.675,136000000.0
2009-12-16 04:47:00,80.675,80.68,80.66,80.66,170800000.0
2009-12-16 04:48:00,80.665,80.665,80.65,80.65,286600000.0
2009-12-16 04:49:00,80.66,80.66,80.65,80.655,108000000.0
2009-12-16 04:50:00,80.655,80.66,80.64,80.655,76400000.0
2009-12-16 04:51:00,80.66,80.68,80.655,80.67,120600000.0
2009-12-16 04:52:00,80.67,80.69,80.67,80.685,251000000.0
2009-12-16 04:53:00,80.685,80.695,80.67,80.685,189600000.0
2009-12-16 04:54:00,80.685,80.685,80.67,80.68,134600000.0
2009-12-16 04:55:00,80.675,80.68,80.665,80.67,72800000.0
2009-12-16 04:56:00,80.67,80.675,80.66,80.665,165600000.0
2009-12-16 04:57:00,80.67,80.67,80.66,80.665,159200000.0
2009-12-16 04:58:00,80.665,80.67,80.64,80.64,151900000.0
2009-12-16 04:59:00,80.645,80.65,80.62,80.62,222100000.0
2009-12-16 05:00:00,80.62,80.63,80.61,80.63,158800000.0
2009-12-16 05:01:00,80.63,80.635,80.62,80.63,72800000.0
2009-12-16 05:02:00,80.635,80.635,80.625,80.63,102400000.0
2009-12-16 05:03:00,80.635,80.635,80.63,80.635,50400000.0
2009-12-16 05:04:00,80.63,80.635,80.63,80.635,27200000.0
2009-12-16 05:05:00,80.635,80.635,80.63,80.63,48400000.0
2009-12-16 05:06:00,80.63,80.63,80.615,80.63,148000000.0
2009-12-16 05:07:00,80.63,80.635,80.615,80.62,150000000.0
2009-12-16 05:08:00,80.62,80.625,80.615,80.62,84800000.0
2009-12-16 05:09:00,80.62,80.63,80.605,80.605,436000000.0
2009-12-16 05:10:00,80.605,80.615,80.6,80.61,154800000.0
2009-12-16 05:11:00,80.6,80.6,80.585,80.585,86400000.0
2009-12-16 05:12:00,80.585,80.585,80.505,80.575,723000000.0
2009-12-16 05:13:00,80.575,80.645,80.575,80.62,698200000.0
2009-12-16 05:14:00,80.615,80.64,80.61,80.635,281000000.0
2009-12-16 05:15:00,80.635,80.665,80.61,80.66,276500000.0
2009-12-16 05:16:00,80.66,80.66,80.585,80.585,268200000.0
2009-12-16 05:17:00,80.58,80.585,80.45,80.49,699600000.0
2009-12-16 05:18:00,80.49,80.54,80.475,80.525,425699999.0
2009-12-16 05:19:00,80.525,80.53,80.505,80.52,403600000.0
2009-12-16 05:20:00,80.525,80.525,80.45,80.455,272800000.0
2009-12-16 05:21:00,80.455,80.5,80.445,80.5,412799999.0
2009-12-16 05:22:00,80.505,80.515,80.455,80.485,322800000.0
2009-12-16 05:23:00,80.485,80.495,80.465,80.47,302600002.0
2009-12-16 05:24:00,80.475,80.545,80.475,80.545,440400000.0
2009-12-16 05:25:00,80.55,80.55,80.52,80.525,285400000.0
2009-12-16 05:26:00,80.54,80.54,80.52,80.52,61400000.0
2009-12-16 05:27:00,80.52,80.52,80.505,80.51,186800000.0
2009-12-16 05:28:00,80.515,80.57,80.515,80.555,320300000.0
2009-12-16 05:29:00,80.555,80.615,80.545,80.58,257800000.0
2009-12-16 05:30:00,80.575,80.6,80.575,80.595,94400000.0
2009-12-16 05:31:00,80.595,80.625,80.595,80.605,138000000.0
2009-12-16 05:32:00,80.605,80.615,80.58,80.595,158000000.0
2009-12-16 05:33:00,80.59,80.59,80.56,80.57,180800000.0
2009-12-16 05:34:00,80.575,80.585,80.575,80.58,119200000.0
2009-12-16 05:35:00,80.58,80.62,80.58,80.605,99600000.0
2009-12-16 05:36:00,80.6,80.6,80.595,80.595,28800000.0
2009-12-16 05:37:00,80.585,80.605,80.585,80.605,153400000.0
2009-12-16 05:38:00,80.605,80.61,80.605,80.61,111600000.0
2009-12-16 05:39:00,80.61,80.61,80.6,80.6,52800000.0
2009-12-16 05:40:00,80.6,80.6,80.58,80.58,138200000.0
2009-12-16 05:41:00,80.58,80.59,80.58,80.585,156700000.0
2009-12-16 05:42:00,80.585,80.59,80.54,80.555,196000000.0
2009-12-16 05:43:00,80.555,80.58,80.545,80.575,314200000.0
2009-12-16 05:44:00,80.575,80.575,80.545,80.545,266200000.0
2009-12-16 05:45:00,80.54,80.54,80.52,80.535,207400000.0
2009-12-16 05:46:00,80.535,80.54,80.52,80.53,196600000.0
2009-12-16 05:47:00,80.54,80.55,80.52,80.535,215100000.0
2009-12-16 05:48:00,80.535,80.535,80.52,80.525,150000000.0
2009-12-16 05:49:00,80.525,80.535,80.48,80.485,217600000.0
2009-12-16 05:50:00,80.485,80.495,80.485,80.49,99400000.0
2009-12-16 05:51:00,80.49,80.505,80.465,80.465,265400000.0
2009-12-16 05:52:00,80.465,80.485,80.465,80.48,119600000.0
2009-12-16 05:53:00,80.48,80.535,80.48,80.53,180400001.0
2009-12-16 05:54:00,80.53,80.53,80.515,80.515,135600000.0
2009-12-16 05:55:00,80.515,80.525,80.505,80.51,171300000.0
2009-12-16 05:56:00,80.52,80.53,80.51,80.52,209200000.0
2009-12-16 05:57:00,80.52,80.525,80.51,80.51,373200000.0
2009-12-16 05:58:00,80.515,80.515,80.495,80.495,97000000.0
2009-12-16 05:59:00,80.5,80.51,80.49,80.51,201800000.0
2009-12-16 06:00:00,80.51,80.53,80.51,80.53,265000000.0
2009-12-16 06:01:00,80.53,80.54,80.51,80.54,205000000.0
2009-12-16 06:02:00,80.54,80.55,80.535,80.54,245000000.0
2009-12-16 06:03:00,80.54,80.54,80.53,80.535,120800000.0
2009-12-16 06:04:00,80.545,80.56,80.515,80.53,202000001.0
2009-12-16 06:05:00,80.535,80.535,80.51,80.515,126000000.0
2009-12-16 06:06:00,80.515,80.52,80.505,80.52,55600000.0
2009-12-16 06:07:00,80.52,80.52,80.465,80.47,265400000.0
2009-12-16 06:08:00,80.485,80.49,80.405,80.405,464100000.0
2009-12-16 06:09:00,80.41,80.475,80.405,80.46,383000000.0
2009-12-16 06:10:00,80.465,80.49,80.465,80.47,144000000.0
2009-12-16 06:11:00,80.47,80.48,80.455,80.475,214900000.0
2009-12-16 06:12:00,80.475,80.475,80.455,80.455,47200000.0
2009-12-16 06:13:00,80.455,80.47,80.45,80.47,130100000.0
2009-12-16 06:14:00,80.47,80.47,80.455,80.465,110400000.0
2009-12-16 06:15:00,80.465,80.49,80.465,80.48,59200000.0
2009-12-16 06:16:00,80.48,80.485,80.475,80.48,138500000.0
2009-12-16 06:17:00,80.48,80.515,80.48,80.515,127200000.0
2009-12-16 06:18:00,80.515,80.52,80.5,80.5,48800000.0
2009-12-16 06:19:00,80.505,80.51,80.5,80.51,36800000.0
2009-12-16 06:20:00,80.51,80.52,80.5,80.515,75200000.0
2009-12-16 06:21:00,80.515,80.53,80.5,80.53,114200000.0
2009-12-16 06:22:00,80.535,80.535,80.53,80.535,12000000.0
2009-12-16 06:23:00,80.53,80.545,80.515,80.535,162400000.0
2009-12-16 06:24:00,80.535,80.555,80.535,80.54,255600000.0
2009-12-16 06:25:00,80.54,80.54,80.525,80.535,96000000.0
2009-12-16 06:26:00,80.53,80.535,80.525,80.525,92800000.0
2009-12-16 06:27:00,80.525,80.55,80.525,80.535,126000000.0
2009-12-16 06:28:00,80.535,80.54,80.53,80.53,74400000.0
2009-12-16 06:29:00,80.525,80.525,80.52,80.52,48800000.0
2009-12-16 06:30:00,80.52,80.53,80.51,80.53,149700000.0
2009-12-16 06:31:00,80.53,80.53,80.505,80.52,180000000.0
2009-12-16 06:32:00,80.52,80.52,80.51,80.515,144800000.0
2009-12-16 06:33:00,80.51,80.52,80.485,80.495,217600000.0
2009-12-16 06:34:00,80.495,80.505,80.48,80.48,235800000.0
2009-12-16 06:35:00,80.48,80.49,80.48,80.49,49600000.0
2009-12-16 06:36:00,80.495,80.505,80.495,80.495,80000000.0
2009-12-16 06:37:00,80.495,80.5,80.475,80.49,321600000.0
2009-12-16 06:38:00,80.49,80.49,80.475,80.48,127500000.0
2009-12-16 06:39:00,80.485,80.495,80.48,80.48,143000000.0
2009-12-16 06:40:00,80.475,80.49,80.465,80.475,235800000.0
2009-12-16 06:41:00,80.47,80.49,80.47,80.485,189400000.0
2009-12-16 06:42:00,80.49,80.51,80.485,80.5,82400000.0
2009-12-16 06:43:00,80.5,80.51,80.475,80.475,100000000.0
2009-12-16 06:44:00,80.475,80.475,80.41,80.435,271400000.0
2009-12-16 06:45:00,80.44,80.485,80.415,80.44,431800000.0
2009-12-16 06:46:00,80.435,80.455,80.41,80.455,489000000.0
2009-12-16 06:47:00,80.45,80.455,80.425,80.425,222800000.0
2009-12-16 06:48:00,80.425,80.45,80.425,80.44,271600000.0
2009-12-16 06:49:00,80.44,80.45,80.415,80.45,212300000.0
2009-12-16 06:50:00,80.45,80.46,80.435,80.445,172200000.0
2009-12-16 06:51:00,80.445,80.45,80.43,80.435,124600000.0
2009-12-16 06:52:00,80.435,80.435,80.405,80.41,582400000.0
2009-12-16 06:53:00,80.405,80.42,80.405,80.41,352500000.0
2009-12-16 06:54:00,80.425,80.44,80.39,80.415,318100000.0
2009-12-16 06:55:00,80.42,80.42,80.375,80.39,289900000.0
2009-12-16 06:56:00,80.39,80.41,80.36,80.405,238600000.0
2009-12-16 06:57:00,80.405,80.41,80.395,80.4,218400000.0
2009-12-16 06:58:00,80.4,80.41,80.4,80.41,192800000.0
2009-12-16 06:59:00,80.41,80.43,80.41,80.425,192500000.0
2009-12-16 07:00:00,80.425,80.445,80.41,80.41,226200000.0
2009-12-16 07:01:00,80.41,80.415,80.41,80.41,61200000.0
2009-12-16 07:02:00,80.41,80.42,80.395,80.395,108800000.0
2009-12-16 07:03:00,80.4,80.405,80.375,80.4,136600000.0
2009-12-16 07:04:00,80.4,80.445,80.395,80.445,185000000.0
2009-12-16 07:05:00,80.445,80.445,80.4,80.4,307800000.0
2009-12-16 07:06:00,80.4,80.4,80.38,80.395,94400000.0
2009-12-16 07:07:00,80.4,80.4,80.375,80.375,214299998.0
2009-12-16 07:08:00,80.375,80.375,80.335,80.34,368200000.0
2009-12-16 07:09:00,80.34,80.355,80.33,80.355,273500000.0
2009-12-16 07:10:00,80.355,80.375,80.35,80.355,283200000.0
2009-12-16 07:11:00,80.355,80.37,80.355,80.37,147800000.0
2009-12-16 07:12:00,80.37,80.37,80.325,80.33,268000000.0
2009-12-16 07:13:00,80.33,80.345,80.325,80.335,309500000.0
2009-12-16 07:14:00,80.335,80.34,80.305,80.315,256100000.0
2009-12-16 07:15:00,80.31,80.32,80.295,80.295,246700000.0
2009-12-16 07:16:00,80.295,80.295,80.225,80.27,447000000.0
2009-12-16 07:17:00,80.27,80.27,80.21,80.24,327250000.0
2009-12-16 07:18:00,80.24,80.26,80.23,80.25,237600000.0
2009-12-16 07:19:00,80.25,80.28,80.22,80.28,330700000.0
2009-12-16 07:20:00,80.275,80.29,80.255,80.29,194000000.0
2009-12-16 07:21:00,80.295,80.315,80.29,80.305,221400000.0
2009-12-16 07:22:00,80.305,80.32,80.295,80.295,84800000.0
2009-12-16 07:23:00,80.295,80.33,80.29,80.305,196000000.0
2009-12-16 07:24:00,80.305,80.31,80.29,80.29,72000000.0
2009-12-16 07:25:00,80.295,80.31,80.295,80.31,135200000.0
2009-12-16 07:26:00,80.315,80.32,80.3,80.3,128200000.0
2009-12-16 07:27:00,80.295,80.3,80.29,80.3,133300000.0
2009-12-16 07:28:00,80.3,80.32,80.28,80.32,257700000.0
2009-12-16 07:29:00,80.315,80.335,80.3,80.31,319400000.0
2009-12-16 07:30:00,80.31,80.31,80.29,80.295,216700000.0
2009-12-16 07:31:00,80.295,80.31,80.28,80.31,284600000.0
2009-12-16 07:32:00,80.31,80.315,80.3,80.31,143600000.0
2009-12-16 07:33:00,80.315,80.32,80.285,80.31,383700000.0
2009-12-16 07:34:00,80.305,80.33,80.305,80.325,164200000.0
2009-12-16 07:35:00,80.325,80.37,80.325,80.365,256700000.0
2009-12-16 07:36:00,80.365,80.375,80.365,80.375,47200000.0
2009-12-16 07:37:00,80.375,80.4,80.37,80.4,63600000.0
2009-12-16 07:38:00,80.4,80.415,80.39,80.41,76600000.0
2009-12-16 07:39:00,80.415,80.45,80.415,80.43,181200000.0
2009-12-16 07:40:00,80.435,80.44,80.42,80.42,105000000.0
2009-12-16 07:41:00,80.425,80.445,80.425,80.445,79800000.0
2009-12-16 07:42:00,80.445,80.455,80.445,80.455,95700000.0
2009-12-16 07:43:00,80.46,80.48,80.455,80.465,180800000.0
2009-12-16 07:44:00,80.465,80.505,80.465,80.465,173400000.0
2009-12-16 07:45:00,80.46,80.465,80.44,80.455,122000000.0
2009-12-16 07:46:00,80.455,80.48,80.455,80.47,127500000.0
2009-12-16 07:47:00,80.47,80.475,80.435,80.44,180200000.0
2009-12-16 07:48:00,80.445,80.45,80.43,80.435,145500001.0
2009-12-16 07:49:00,80.445,80.45,80.44,80.44,87200000.0
2009-12-16 07:50:00,80.44,80.455,80.42,80.445,172000000.0
2009-12-16 07:51:00,80.445,80.45,80.435,80.45,111400000.0
2009-12-16 07:52:00,80.45,80.45,80.435,80.435,139600000.0
2009-12-16 07:53:00,80.435,80.435,80.415,80.415,165700000.0
2009-12-16 07:54:00,80.415,80.42,80.41,80.42,79200000.0
2009-12-16 07:55:00,80.42,80.43,80.405,80.41,114600000.0
2009-12-16 07:56:00,80.41,80.44,80.405,80.425,149200000.0
2009-12-16 07:57:00,80.43,80.43,80.42,80.42,65400000.0
2009-12-16 07:58:00,80.42,80.43,80.42,80.425,56100000.0
2009-12-16 07:59:00,80.43,80.435,80.41,80.42,135700000.0
2009-12-16 08:00:00,80.42,80.45,80.42,80.445,132200000.0
2009-12-16 08:01:00,80.445,80.45,80.435,80.45,172100000.0
2009-12-16 08:02:00,80.45,80.47,80.45,80.465,56000000.0
2009-12-16 08:03:00,80.465,80.475,80.455,80.47,93400000.0
2009-12-16 08:04:00,80.47,80.48,80.46,80.475,148600000.0
2009-12-16 08:05:00,80.475,80.485,80.455,80.475,97000000.0
2009-12-16 08:06:00,80.475,80.505,80.475,80.505,117600000.0
2009-12-16 08:07:00,80.505,80.54,80.505,80.515,174800000.0
2009-12-16 08:08:00,80.515,80.535,80.515,80.52,197300000.0
2009-12-16 08:09:00,80.52,80.525,80.505,80.515,145400000.0
2009-12-16 08:10:00,80.51,80.525,80.51,80.52,160800000.0
2009-12-16 08:11:00,80.515,80.515,80.49,80.49,234100000.0
2009-12-16 08:12:00,80.5,80.5,80.465,80.465,241600000.0
2009-12-16 08:13:00,80.47,80.49,80.47,80.47,202000000.0
2009-12-16 08:14:00,80.475,80.54,80.475,80.535,198900000.0
2009-12-16 08:15:00,80.535,80.575,80.5,80.575,220800000.0
2009-12-16 08:16:00,80.575,80.58,80.52,80.52,423100000.0
2009-12-16 08:17:00,80.525,80.54,80.5,80.525,210000000.0
2009-12-16 08:18:00,80.53,80.56,80.52,80.55,158600000.0
2009-12-16 08:19:00,80.555,80.595,80.55,80.57,251600001.0
2009-12-16 08:20:00,80.57,80.58,80.555,80.555,383200000.0
2009-12-16 08:21:00,80.555,80.555,80.51,80.535,315400000.0
2009-12-16 08:22:00,80.53,80.575,80.53,80.575,189199999.0
2009-12-16 08:23:00,80.57,80.615,80.565,80.595,169200000.0
2009-12-16 08:24:00,80.595,80.62,80.59,80.615,129400000.0
2009-12-16 08:25:00,80.605,80.62,80.515,80.535,591300000.0
2009-12-16 08:26:00,80.535,80.595,80.535,80.57,338700000.0
2009-12-16 08:27:00,80.565,80.575,80.495,80.51,558400000.0
2009-12-16 08:28:00,80.515,80.555,80.495,80.555,416100000.0
2009-12-16 08:29:00,80.545,80.545,80.515,80.535,402000000.0
2009-12-16 08:30:00,80.535,80.55,80.505,80.52,410200000.0
2009-12-16 08:31:00,80.515,80.55,80.51,80.51,289300000.0
2009-12-16 08:32:00,80.51,80.575,80.505,80.57,480199999.0
2009-12-16 08:33:00,80.565,80.58,80.535,80.535,414800000.0
2009-12-16 08:34:00,80.53,80.54,80.515,80.525,262500000.0
2009-12-16 08:35:00,80.53,80.54,80.525,80.54,100000000.0
2009-12-16 08:36:00,80.535,80.54,80.52,80.52,148800000.0
2009-12-16 08:37:00,80.52,80.54,80.515,80.525,235800000.0
2009-12-16 08:38:00,80.525,80.53,80.51,80.525,225100000.0
2009-12-16 08:39:00,80.52,80.535,80.51,80.53,224200000.0
2009-12-16 08:40:00,80.525,80.55,80.525,80.535,253300000.0
2009-12-16 08:41:00,80.53,80.55,80.53,80.545,162000000.0
2009-12-16 08:42:00,80.55,80.55,80.53,80.545,321000000.0
2009-12-16 08:43:00,80.54,80.54,80.525,80.525,160200000.0
2009-12-16 08:44:00,80.525,80.53,80.505,80.515,211800000.0
2009-12-16 08:45:00,80.52,80.545,80.51,80.54,231100000.0
2009-12-16 08:46:00,80.545,80.58,80.535,80.575,287600001.0
2009-12-16 08:47:00,80.58,80.605,80.56,80.56,215500000.0
2009-12-16 08:48:00,80.56,80.575,80.55,80.565,240700000.0
2009-12-16 08:49:00,80.565,80.57,80.56,80.565,123000000.0
2009-12-16 08:50:00,80.565,80.57,80.56,80.57,103200000.0
2009-12-16 08:51:00,80.565,80.57,80.56,80.56,82000000.0
2009-12-16 08:52:00,80.565,80.565,80.535,80.535,93400000.0
2009-12-16 08:53:00,80.545,80.55,80.535,80.55,257900000.0
2009-12-16 08:54:00,80.55,80.55,80.525,80.545,323400000.0
2009-12-16 08:55:00,80.545,80.585,80.54,80.57,160200000.0
2009-12-16 08:56:00,80.57,80.585,80.565,80.58,162200000.0
2009-12-16 08:57:00,80.58,80.585,80.57,80.58,193400000.0
2009-12-16 08:58:00,80.58,80.585,80.57,80.575,171300000.0
2009-12-16 08:59:00,80.575,80.59,80.555,80.555,203400000.0
2009-12-16 09:00:00,80.555,80.595,80.555,80.595,437400000.0
2009-12-16 09:01:00,80.595,80.6,80.57,80.57,415500000.0
2009-12-16 09:02:00,80.57,80.61,80.57,80.595,527200000.0
2009-12-16 09:03:00,80.6,80.635,80.59,80.635,361300001.0
2009-12-16 09:04:00,80.635,80.675,80.63,80.655,457500000.0
2009-12-16 09:05:00,80.655,80.675,80.645,80.66,243000000.0
2009-12-16 09:06:00,80.655,80.655,80.635,80.635,226500001.0
2009-12-16 09:07:00,80.635,80.655,80.62,80.655,229800000.0
2009-12-16 09:08:00,80.645,80.65,80.61,80.625,458399999.0
2009-12-16 09:09:00,80.625,80.63,80.615,80.62,159500001.0
2009-12-16 09:10:00,80.615,80.62,80.605,80.61,179800000.0
2009-12-16 09:11:00,80.615,80.625,80.615,80.615,152200000.0
2009-12-16 09:12:00,80.615,80.635,80.61,80.63,225900000.0
2009-12-16 09:13:00,80.625,80.635,80.625,80.635,146800000.0
2009-12-16 09:14:00,80.635,80.635,80.605,80.635,277199999.0
2009-12-16 09:15:00,80.635,80.645,80.635,80.635,54000000.0
2009-12-16 09:16:00,80.635,80.635,80.615,80.635,226000000.0
2009-12-16 09:17:00,80.635,80.65,80.635,80.645,143500000.0
2009-12-16 09:18:00,80.645,80.645,80.625,80.64,150699999.0
2009-12-16 09:19:00,80.635,80.635,80.605,80.61,239800000.0
2009-12-16 09:20:00,80.61,80.61,80.565,80.575,356400000.0
2009-12-16 09:21:00,80.575,80.575,80.545,80.55,414300002.0
2009-12-16 09:22:00,80.555,80.565,80.55,80.555,350799999.0
2009-12-16 09:23:00,80.56,80.56,80.51,80.525,635200000.0
2009-12-16 09:24:00,80.52,80.525,80.495,80.52,432200000.0
2009-12-16 09:25:00,80.525,80.525,80.485,80.52,582600001.0
2009-12-16 09:26:00,80.52,80.55,80.52,80.525,511700001.0
2009-12-16 09:27:00,80.525,80.53,80.505,80.515,254200000.0
2009-12-16 09:28:00,80.51,80.52,80.5,80.5,248000000.0
2009-12-16 09:29:00,80.505,80.51,80.475,80.485,333799999.0
2009-12-16 09:30:00,80.485,80.49,80.445,80.47,526800000.0
2009-12-16 09:31:00,80.47,80.5,80.465,80.5,241600000.0
2009-12-16 09:32:00,80.5,80.51,80.475,80.49,276200000.0
2009-12-16 09:33:00,80.49,80.5,80.475,80.495,150500000.0
2009-12-16 09:34:00,80.5,80.515,80.49,80.49,424400001.0
2009-12-16 09:35:00,80.485,80.535,80.485,80.525,361500000.0
2009-12-16 09:36:00,80.53,80.53,80.495,80.525,318900000.0
2009-12-16 09:37:00,80.52,80.535,80.495,80.515,146200001.0
2009-12-16 09:38:00,80.51,80.54,80.505,80.54,369100000.0
2009-12-16 09:39:00,80.545,80.59,80.54,80.555,273200000.0
2009-12-16 09:40:00,80.555,80.565,80.54,80.565,156600000.0
2009-12-16 09:41:00,80.565,80.58,80.56,80.565,270000000.0
2009-12-16 09:42:00,80.565,80.59,80.565,80.585,252500000.0
2009-12-16 09:43:00,80.58,80.58,80.5,80.5,335800000.0
2009-12-16 09:44:00,80.495,80.515,80.45,80.455,688000000.0
2009-12-16 09:45:00,80.455,80.495,80.445,80.495,417800000.0
2009-12-16 09:46:00,80.495,80.495,80.475,80.495,435000000.0
2009-12-16 09:47:00,80.49,80.495,80.46,80.465,558200000.0
2009-12-16 09:48:00,80.465,80.475,80.445,80.465,388200000.0
2009-12-16 09:49:00,80.475,80.475,80.34,80.355,600500000.0
2009-12-16 09:50:00,80.355,80.395,80.335,80.365,464600001.0
2009-12-16 09:51:00,80.36,80.41,80.355,80.39,646500000.0
2009-12-16 09:52:00,80.39,80.41,80.365,80.405,456500000.0
2009-12-16 09:53:00,80.405,80.445,80.395,80.435,423300000.0
2009-12-16 09:54:00,80.435,80.48,80.435,80.48,396699999.0
2009-12-16 09:55:00,80.48,80.5,80.46,80.475,398300000.0
2009-12-16 09:56:00,80.48,80.515,80.47,80.475,498500000.0
2009-12-16 09:57:00,80.475,80.495,80.465,80.475,550899995.0
2009-12-16 09:58:00,80.475,80.485,80.445,80.455,325200000.0
2009-12-16 09:59:00,80.455,80.46,80.415,80.43,442800001.0
2009-12-16 10:00:00,80.43,80.51,80.415,80.495,575599999.0
2009-12-16 10:01:00,80.495,80.55,80.495,80.525,524400000.0
2009-12-16 10:02:00,80.52,80.52,80.455,80.475,275300000.0
2009-12-16 10:03:00,80.47,80.495,80.465,80.485,479600001.0
2009-12-16 10:04:00,80.485,80.49,80.445,80.45,195200000.0
2009-12-16 10:05:00,80.45,80.47,80.45,80.465,178600000.0
2009-12-16 10:06:00,80.465,80.495,80.46,80.495,216400000.0
2009-12-16 10:07:00,80.495,80.505,80.485,80.485,432999999.0
2009-12-16 10:08:00,80.485,80.52,80.485,80.495,346300000.0
2009-12-16 10:09:00,80.495,80.495,80.46,80.46,248700000.0
2009-12-16 10:10:00,80.46,80.495,80.455,80.48,478600000.0
2009-12-16 10:11:00,80.48,80.5,80.47,80.485,214500000.0
2009-12-16 10:12:00,80.485,80.49,80.46,80.475,590300000.0
2009-12-16 10:13:00,80.475,80.515,80.465,80.485,480200001.0
2009-12-16 10:14:00,80.485,80.505,80.48,80.495,223300001.0
2009-12-16 10:15:00,80.495,80.555,80.485,80.535,307600000.0
2009-12-16 10:16:00,80.535,80.555,80.5,80.52,391600000.0
2009-12-16 10:17:00,80.52,80.52,80.495,80.51,306500000.0
2009-12-16 10:18:00,80.51,80.515,80.44,80.445,407500000.0
2009-12-16 10:19:00,80.445,80.455,80.415,80.42,462000001.0
2009-12-16 10:20:00,80.42,80.43,80.4,80.405,299400000.0
2009-12-16 10:21:00,80.405,80.41,80.395,80.405,215400000.0
2009-12-16 10:22:00,80.405,80.405,80.395,80.395,103000000.0
2009-12-16 10:23:00,80.395,80.415,80.385,80.4,521400000.0
2009-12-16 10:24:00,80.4,80.42,80.395,80.41,494500000.0
2009-12-16 10:25:00,80.41,80.425,80.405,80.42,195900000.0
2009-12-16 10:26:00,80.42,80.425,80.405,80.415,280199999.0
2009-12-16 10:27:00,80.415,80.42,80.385,80.395,324599998.0
2009-12-16 10:28:00,80.39,80.395,80.365,80.385,259999998.0
2009-12-16 10:29:00,80.385,80.405,80.37,80.385,199400000.0
2009-12-16 10:30:00,80.39,80.405,80.39,80.395,202400000.0
2009-12-16 10:31:00,80.395,80.415,80.385,80.415,158800000.0
2009-12-16 10:32:00,80.415,80.415,80.385,80.395,168000000.0
2009-12-16 10:33:00,80.395,80.41,80.39,80.39,222000000.0
2009-12-16 10:34:00,80.395,80.425,80.385,80.415,311800000.0
2009-12-16 10:35:00,80.415,80.415,80.395,80.405,153200000.0
2009-12-16 10:36:00,80.405,80.405,80.365,80.375,222400000.0
2009-12-16 10:37:00,80.375,80.375,80.345,80.35,264500000.0
2009-12-16 10:38:00,80.355,80.365,80.345,80.355,210000000.0
2009-12-16 10:39:00,80.355,80.36,80.335,80.345,397000000.0
2009-12-16 10:40:00,80.34,80.35,80.295,80.305,399400001.0
2009-12-16 10:41:00,80.31,80.35,80.305,80.35,447600000.0
2009-12-16 10:42:00,80.345,80.365,80.325,80.365,471900000.0
2009-12-16 10:43:00,80.365,80.38,80.355,80.365,302000002.0
2009-12-16 10:44:00,80.365,80.375,80.35,80.37,260500000.0
2009-12-16 10:45:00,80.37,80.375,80.36,80.365,133000000.0
2009-12-16 10:46:00,80.365,80.375,80.365,80.37,125100000.0
2009-12-16 10:47:00,80.375,80.4,80.36,80.395,420200000.0
2009-12-16 10:48:00,80.4,80.415,80.385,80.41,299100000.0
2009-12-16 10:49:00,80.415,80.475,80.415,80.465,269400000.0
2009-12-16 10:50:00,80.47,80.475,80.425,80.425,175600000.0
2009-12-16 10:51:00,80.425,80.455,80.425,80.44,129300000.0
2009-12-16 10:52:00,80.44,80.45,80.425,80.435,267000001.0
2009-12-16 10:53:00,80.435,80.52,80.435,80.52,534499999.0
2009-12-16 10:54:00,80.515,80.54,80.49,80.495,246900000.0
2009-12-16 10:55:00,80.495,80.595,80.495,80.58,283100000.0
2009-12-16 10:56:00,80.58,80.605,80.575,80.575,285500000.0
2009-12-16 10:57:00,80.59,80.605,80.555,80.565,418200000.0
2009-12-16 10:58:00,80.565,80.585,80.55,80.575,259800000.0
2009-12-16 10:59:00,80.575,80.59,80.565,80.585,408600000.0
2009-12-16 11:00:00,80.59,80.61,80.585,80.585,349900000.0
2009-12-16 11:01:00,80.59,80.59,80.555,80.565,253000000.0
2009-12-16 11:02:00,80.565,80.59,80.555,80.59,300000000.0
2009-12-16 11:03:00,80.595,80.625,80.59,80.595,380900000.0
2009-12-16 11:04:00,80.605,80.675,80.595,80.635,415799999.0
2009-12-16 11:05:00,80.635,80.635,80.585,80.615,525299999.0
2009-12-16 11:06:00,80.61,80.615,80.585,80.59,178100000.0
2009-12-16 11:07:00,80.59,80.61,80.57,80.61,246900000.0
2009-12-16 11:08:00,80.605,80.61,80.58,80.58,185500000.0
2009-12-16 11:09:00,80.575,80.58,80.535,80.535,277500000.0
2009-12-16 11:10:00,80.535,80.54,80.51,80.515,223000000.0
2009-12-16 11:11:00,80.515,80.55,80.515,80.545,136200000.0
2009-12-16 11:12:00,80.54,80.545,80.525,80.53,225399999.0
2009-12-16 11:13:00,80.525,80.55,80.51,80.53,366300000.0
2009-12-16 11:14:00,80.53,80.535,80.515,80.525,234800000.0
2009-12-16 11:15:00,80.52,80.525,80.505,80.51,211900000.0
2009-12-16 11:16:00,80.51,80.51,80.495,80.505,201400000.0
2009-12-16 11:17:00,80.5,80.51,80.495,80.51,174800000.0
2009-12-16 11:18:00,80.51,80.525,80.505,80.51,133900000.0
2009-12-16 11:19:00,80.51,80.515,80.495,80.51,86400000.0
2009-12-16 11:20:00,80.51,80.51,80.475,80.485,283100000.0
2009-12-16 11:21:00,80.485,80.485,80.445,80.455,317800000.0
2009-12-16 11:22:00,80.465,80.515,80.465,80.51,278400001.0
2009-12-16 11:23:00,80.51,80.55,80.51,80.52,282800000.0
2009-12-16 11:24:00,80.52,80.535,80.495,80.535,299499999.0
2009-12-16 11:25:00,80.53,80.535,80.505,80.51,165700000.0
2009-12-16 11:26:00,80.495,80.495,80.46,80.465,302200001.0
2009-12-16 11:27:00,80.465,80.48,80.455,80.48,357600002.0
2009-12-16 11:28:00,80.48,80.5,80.46,80.485,171200000.0
2009-12-16 11:29:00,80.485,80.495,80.465,80.475,275000000.0
2009-12-16 11:30:00,80.475,80.525,80.475,80.525,292600000.0
2009-12-16 11:31:00,80.52,80.615,80.51,80.61,422400000.0
2009-12-16 11:32:00,80.625,80.625,80.585,80.595,371699998.0
2009-12-16 11:33:00,80.595,80.61,80.58,80.59,251200000.0
2009-12-16 11:34:00,80.595,80.595,80.565,80.575,395500000.0
2009-12-16 11:35:00,80.575,80.62,80.575,80.62,538199995.0
2009-12-16 11:36:00,80.62,80.69,80.62,80.68,561199999.0
2009-12-16 11:37:00,80.68,80.695,80.635,80.64,482900000.0
2009-12-16 11:38:00,80.635,80.69,80.63,80.69,622200002.0
2009-12-16 11:39:00,80.695,80.695,80.605,80.61,449900000.0
2009-12-16 11:40:00,80.61,80.64,80.595,80.605,352100000.0
2009-12-16 11:41:00,80.6,80.675,80.595,80.655,392499999.0
2009-12-16 11:42:00,80.66,80.69,80.66,80.675,300000000.0
2009-12-16 11:43:00,80.675,80.705,80.675,80.685,188400000.0
2009-12-16 11:44:00,80.685,80.695,80.665,80.69,179800000.0
2009-12-16 11:45:00,80.695,80.71,80.67,80.7,291300000.0
2009-12-16 11:46:00,80.7,80.76,80.69,80.73,369500000.0
2009-12-16 11:47:00,80.72,80.74,80.63,80.635,412500000.0
2009-12-16 11:48:00,80.63,80.675,80.63,80.675,307000000.0
2009-12-16 11:49:00,80.67,80.685,80.66,80.675,197000000.0
2009-12-16 11:50:00,80.675,80.68,80.645,80.645,273500000.0
2009-12-16 11:51:00,80.645,80.67,80.645,80.66,266800000.0
2009-12-16 11:52:00,80.66,80.675,80.635,80.635,219600001.0
2009-12-16 11:53:00,80.635,80.635,80.605,80.61,232200000.0
2009-12-16 11:54:00,80.595,80.615,80.575,80.6,535499995.0
2009-12-16 11:55:00,80.6,80.63,80.595,80.63,527300001.0
2009-12-16 11:56:00,80.625,80.635,80.565,80.57,553400000.0
2009-12-16 11:57:00,80.57,80.575,80.545,80.555,466100000.0
2009-12-16 11:58:00,80.555,80.555,80.52,80.525,338800000.0
2009-12-16 11:59:00,80.53,80.56,80.51,80.56,543000000.0
2009-12-16 12:00:00,80.55,80.58,80.53,80.56,547399999.0
2009-12-16 12:01:00,80.565,80.59,80.54,80.545,353800000.0
2009-12-16 12:02:00,80.535,80.565,80.535,80.545,362300000.0
2009-12-16 12:03:00,80.545,80.63,80.535,80.615,330800000.0
2009-12-16 12:04:00,80.62,80.655,80.615,80.615,320500001.0
2009-12-16 12:05:00,80.615,80.615,80.56,80.585,309099999.0
2009-12-16 12:06:00,80.58,80.585,80.565,80.575,229800000.0
2009-12-16 12:07:00,80.575,80.61,80.575,80.605,194000000.0
2009-12-16 12:08:00,80.605,80.615,80.59,80.615,227900000.0
2009-12-16 12:09:00,80.61,80.62,80.6,80.615,139700000.0
2009-12-16 12:10:00,80.615,80.7,80.615,80.67,307000000.0
2009-12-16 12:11:00,80.675,80.68,80.645,80.66,298900000.0
2009-12-16 12:12:00,80.655,80.7,80.635,80.685,393000000.0
2009-12-16 12:13:00,80.69,80.695,80.655,80.655,318900000.0
2009-12-16 12:14:00,80.645,80.645,80.625,80.635,210200000.0
2009-12-16 12:15:00,80.635,80.635,80.61,80.61,359400000.0
2009-12-16 12:16:00,80.615,80.65,80.605,80.635,256000000.0
2009-12-16 12:17:00,80.635,80.655,80.615,80.65,279400000.0
2009-12-16 12:18:00,80.655,80.665,80.645,80.665,312100000.0
2009-12-16 12:19:00,80.665,80.67,80.65,80.655,176600000.0
2009-12-16 12:20:00,80.655,80.725,80.655,80.725,235000000.0
2009-12-16 12:21:00,80.725,80.74,80.675,80.68,455199999.0
2009-12-16 12:22:00,80.69,80.7,80.615,80.665,652000001.0
2009-12-16 12:23:00,80.67,80.68,80.645,80.66,207599999.0
2009-12-16 12:24:00,80.665,80.68,80.645,80.67,477900001.0
2009-12-16 12:25:00,80.67,80.69,80.665,80.685,580000001.0
2009-12-16 12:26:00,80.685,80.7,80.68,80.695,431200000.0
2009-12-16 12:27:00,80.695,80.725,80.68,80.685,279999999.0
2009-12-16 12:28:00,80.68,80.69,80.635,80.64,342099999.0
2009-12-16 12:29:00,80.635,80.645,80.62,80.625,288300000.0
2009-12-16 12:30:00,80.625,80.655,80.62,80.655,243200000.0
2009-12-16 12:31:00,80.655,80.655,80.595,80.625,231600000.0
2009-12-16 12:32:00,80.615,80.65,80.61,80.645,214600000.0
2009-12-16 12:33:00,80.645,80.645,80.575,80.575,227300000.0
2009-12-16 12:34:00,80.575,80.595,80.575,80.595,230600000.0
2009-12-16 12:35:00,80.595,80.635,80.585,80.625,235200000.0
2009-12-16 12:36:00,80.62,80.655,80.62,80.645,176500000.0
2009-12-16 12:37:00,80.635,80.65,80.63,80.635,160100000.0
2009-12-16 12:38:00,80.635,80.66,80.625,80.65,228500000.0
2009-12-16 12:39:00,80.645,80.65,80.615,80.625,234400000.0
2009-12-16 12:40:00,80.625,80.63,80.615,80.625,310900000.0
2009-12-16 12:41:00,80.625,80.635,80.625,80.625,122500000.0
2009-12-16 12:42:00,80.62,80.63,80.615,80.625,135300001.0
2009-12-16 12:43:00,80.625,80.635,80.625,80.625,158700000.0
2009-12-16 12:44:00,80.625,80.625,80.6,80.61,220800000.0
2009-12-16 12:45:00,80.61,80.645,80.61,80.645,159500000.0
2009-12-16 12:46:00,80.645,80.645,80.625,80.64,152700000.0
2009-12-16 12:47:00,80.64,80.665,80.64,80.655,124800000.0
2009-12-16 12:48:00,80.655,80.655,80.625,80.625,150100000.0
2009-12-16 12:49:00,80.625,80.64,80.625,80.64,53400000.0
2009-12-16 12:50:00,80.635,80.645,80.635,80.645,88800000.0
2009-12-16 12:51:00,80.645,80.675,80.645,80.675,214600000.0
2009-12-16 12:52:00,80.67,80.685,80.67,80.675,192800002.0
2009-12-16 12:53:00,80.675,80.68,80.655,80.665,236399999.0
2009-12-16 12:54:00,80.655,80.675,80.65,80.665,338500000.0
2009-12-16 12:55:00,80.665,80.68,80.66,80.675,277300000.0
2009-12-16 12:56:00,80.675,80.685,80.675,80.685,119800000.0
2009-12-16 12:57:00,80.675,80.675,80.64,80.66,206200000.0
2009-12-16 12:58:00,80.665,80.675,80.66,80.675,98100000.0
2009-12-16 12:59:00,80.675,80.675,80.66,80.665,44200000.0
2009-12-16 13:00:00,80.665,80.665,80.63,80.655,87500000.0
2009-12-16 13:01:00,80.655,80.665,80.645,80.655,198700000.0
2009-12-16 13:02:00,80.655,80.675,80.655,80.655,181100000.0
2009-12-16 13:03:00,80.655,80.665,80.655,80.665,25600000.0
2009-12-16 13:04:00,80.665,80.67,80.66,80.66,79000000.0
2009-12-16 13:05:00,80.66,80.665,80.65,80.665,206799999.0
2009-12-16 13:06:00,80.665,80.685,80.665,80.68,120600000.0
2009-12-16 13:07:00,80.68,80.7,80.66,80.695,390500001.0
2009-12-16 13:08:00,80.695,80.7,80.68,80.69,228900001.0
2009-12-16 13:09:00,80.69,80.715,80.685,80.715,113500000.0
2009-12-16 13:10:00,80.715,80.715,80.695,80.7,231200000.0
2009-12-16 13:11:00,80.7,80.7,80.685,80.695,133300000.0
2009-12-16 13:12:00,80.695,80.695,80.69,80.695,27000000.0
2009-12-16 13:13:00,80.695,80.71,80.685,80.71,71600000.0
2009-12-16 13:14:00,80.71,80.72,80.7,80.7,153700000.0
2009-12-16 13:15:00,80.7,80.71,80.69,80.7,136300000.0
2009-12-16 13:16:00,80.7,80.715,80.67,80.69,439700000.0
2009-12-16 13:17:00,80.69,80.71,80.68,80.695,168600000.0
2009-12-16 13:18:00,80.695,80.7,80.685,80.69,72600000.0
2009-12-16 13:19:00,80.685,80.685,80.65,80.665,239700000.0
2009-12-16 13:20:00,80.67,80.69,80.665,80.68,146600000.0
2009-12-16 13:21:00,80.68,80.68,80.67,80.67,140500000.0
2009-12-16 13:22:00,80.67,80.675,80.65,80.675,373100001.0
2009-12-16 13:23:00,80.68,80.685,80.655,80.68,333400000.0
2009-12-16 13:24:00,80.68,80.685,80.665,80.685,244900000.0
2009-12-16 13:25:00,80.685,80.69,80.68,80.68,88100000.0
2009-12-16 13:26:00,80.68,80.7,80.675,80.695,250099999.0
2009-12-16 13:27:00,80.695,80.715,80.68,80.71,269800000.0
2009-12-16 13:28:00,80.695,80.75,80.685,80.75,424400000.0
2009-12-16 13:29:00,80.75,80.805,80.75,80.79,654000000.0
2009-12-16 13:30:00,80.79,80.79,80.755,80.765,436000000.0
2009-12-16 13:31:00,80.76,80.775,80.705,80.725,515400001.0
2009-12-16 13:32:00,80.725,80.745,80.725,80.735,193099999.0
2009-12-16 13:33:00,80.735,80.735,80.715,80.725,364900000.0
2009-12-16 13:34:00,80.725,80.725,80.71,80.71,211800000.0
2009-12-16 13:35:00,80.71,80.715,80.675,80.675,307100001.0
2009-12-16 13:36:00,80.67,80.68,80.66,80.68,453200001.0
2009-12-16 13:37:00,80.68,80.685,80.655,80.66,212799999.0
2009-12-16 13:38:00,80.66,80.68,80.66,80.67,53300000.0
2009-12-16 13:39:00,80.67,80.69,80.67,80.67,161000000.0
2009-12-16 13:40:00,80.67,80.7,80.67,80.7,157100000.0
2009-12-16 13:41:00,80.685,80.695,80.685,80.695,80799999.0
2009-12-16 13:42:00,80.7,80.72,80.7,80.72,83300000.0
2009-12-16 13:43:00,80.73,80.735,80.725,80.73,134900000.0
2009-12-16 13:44:00,80.73,80.735,80.72,80.725,350900000.0
2009-12-16 13:45:00,80.735,80.755,80.735,80.74,126100000.0
2009-12-16 13:46:00,80.745,80.785,80.745,80.775,205300001.0
2009-12-16 13:47:00,80.775,80.785,80.745,80.745,353200000.0
2009-12-16 13:48:00,80.75,80.755,80.74,80.74,232500000.0
2009-12-16 13:49:00,80.745,80.745,80.73,80.74,244900001.0
2009-12-16 13:50:00,80.735,80.75,80.735,80.75,102600000.0
2009-12-16 13:51:00,80.75,80.755,80.735,80.74,35600000.0
2009-12-16 13:52:00,80.74,80.74,80.725,80.725,273700000.0
2009-12-16 13:53:00,80.725,80.735,80.69,80.69,307400000.0
2009-12-16 13:54:00,80.7,80.72,80.685,80.715,308900000.0
2009-12-16 13:55:00,80.715,80.715,80.68,80.695,273800000.0
2009-12-16 13:56:00,80.695,80.695,80.68,80.695,159300000.0
2009-12-16 13:57:00,80.695,80.695,80.68,80.685,103400000.0
2009-12-16 13:58:00,80.69,80.735,80.68,80.72,314900000.0
2009-12-16 13:59:00,80.72,80.73,80.705,80.73,298500000.0
2009-12-16 14:00:00,80.72,80.77,80.715,80.75,386500001.0
2009-12-16 14:01:00,80.745,80.745,80.71,80.725,420699997.0
2009-12-16 14:02:00,80.715,80.725,80.7,80.725,435100000.0
2009-12-16 14:03:00,80.725,80.725,80.675,80.675,477300001.0
2009-12-16 14:04:00,80.675,80.675,80.64,80.655,462800000.0
2009-12-16 14:05:00,80.655,80.66,80.61,80.61,438200000.0
2009-12-16 14:06:00,80.615,80.625,80.585,80.6,213600000.0
2009-12-16 14:07:00,80.6,80.64,80.6,80.635,226999999.0
2009-12-16 14:08:00,80.635,80.675,80.63,80.635,349400000.0
2009-12-16 14:09:00,80.635,80.635,80.59,80.6,220200000.0
2009-12-16 14:10:00,80.59,80.605,80.585,80.6,122200000.0
2009-12-16 14:11:00,80.6,80.625,80.585,80.61,336600000.0
2009-12-16 14:12:00,80.615,80.65,80.615,80.64,465300000.0
2009-12-16 14:13:00,80.64,80.655,80.63,80.635,330299999.0
2009-12-16 14:14:00,80.635,80.64,80.62,80.625,433100001.0
2009-12-16 14:15:00,80.63,80.63,80.575,80.585,501699999.0
2009-12-16 14:16:00,80.58,80.625,80.58,80.595,287300000.0
2009-12-16 14:17:00,80.595,80.62,80.595,80.615,343300001.0
2009-12-16 14:18:00,80.615,80.635,80.615,80.63,64100000.0
2009-12-16 14:19:00,80.635,80.64,80.615,80.615,232600000.0
2009-12-16 14:20:00,80.615,80.66,80.61,80.66,154999999.0
2009-12-16 14:21:00,80.655,80.68,80.645,80.66,471199999.0
2009-12-16 14:22:00,80.66,80.675,80.63,80.675,252900000.0
2009-12-16 14:23:00,80.675,80.69,80.66,80.665,244400001.0
2009-12-16 14:24:00,80.67,80.7,80.67,80.68,290800001.0
2009-12-16 14:25:00,80.68,80.69,80.67,80.675,349299999.0
2009-12-16 14:26:00,80.67,80.685,80.67,80.675,207400000.0
2009-12-16 14:27:00,80.675,80.675,80.655,80.665,121000000.0
2009-12-16 14:28:00,80.665,80.695,80.665,80.685,135000000.0
2009-12-16 14:29:00,80.685,80.69,80.645,80.67,231700000.0
2009-12-16 14:30:00,80.68,80.685,80.65,80.665,307000000.0
2009-12-16 14:31:00,80.665,80.665,80.615,80.615,322700000.0
2009-12-16 14:32:00,80.615,80.625,80.605,80.61,419900000.0
2009-12-16 14:33:00,80.615,80.615,80.595,80.615,335500000.0
2009-12-16 14:34:00,80.625,80.665,80.625,80.655,289800000.0
2009-12-16 14:35:00,80.655,80.67,80.655,80.66,304200000.0
2009-12-16 14:36:00,80.66,80.685,80.65,80.685,188000000.0
2009-12-16 14:37:00,80.685,80.685,80.66,80.665,141600000.0
2009-12-16 14:38:00,80.665,80.675,80.65,80.655,471200001.0
2009-12-16 14:39:00,80.655,80.675,80.655,80.665,98600000.0
2009-12-16 14:40:00,80.665,80.675,80.665,80.67,28000000.0
2009-12-16 14:41:00,80.675,80.695,80.665,80.69,248799999.0
2009-12-16 14:42:00,80.69,80.695,80.675,80.68,195099999.0
2009-12-16 14:43:00,80.68,80.69,80.68,80.69,98400000.0
2009-12-16 14:44:00,80.69,80.69,80.68,80.69,141600000.0
2009-12-16 14:45:00,80.69,80.695,80.675,80.68,286300000.0
2009-12-16 14:46:00,80.68,80.68,80.62,80.62,537499999.0
2009-12-16 14:47:00,80.62,80.625,80.6,80.625,425199999.0
2009-12-16 14:48:00,80.625,80.66,80.615,80.615,530399998.0
2009-12-16 14:49:00,80.61,80.625,80.58,80.61,197400000.0
2009-12-16 14:50:00,80.61,80.665,80.61,80.635,254100000.0
2009-12-16 14:51:00,80.635,80.655,80.61,80.61,354300001.0
2009-12-16 14:52:00,80.61,80.625,80.6,80.62,136600000.0
2009-12-16 14:53:00,80.62,80.64,80.615,80.635,191400000.0
2009-12-16 14:54:00,80.635,80.645,80.625,80.635,115800000.0
2009-12-16 14:55:00,80.635,80.635,80.61,80.61,260600000.0
2009-12-16 14:56:00,80.61,80.62,80.595,80.61,255000000.0
2009-12-16 14:57:00,80.61,80.62,80.605,80.605,82300000.0
2009-12-16 14:58:00,80.605,80.635,80.605,80.63,188800000.0
2009-12-16 14:59:00,80.635,80.64,80.615,80.62,193200000.0
2009-12-16 15:00:00,80.62,80.67,80.62,80.66,131000000.0
2009-12-16 15:01:00,80.66,80.665,80.63,80.645,275100000.0
2009-12-16 15:02:00,80.645,80.66,80.635,80.655,138800000.0
2009-12-16 15:03:00,80.655,80.67,80.655,80.67,96200000.0
2009-12-16 15:04:00,80.67,80.67,80.665,80.665,62400000.0
2009-12-16 15:05:00,80.665,80.665,80.65,80.66,120700000.0
2009-12-16 15:06:00,80.665,80.665,80.64,80.655,152600000.0
2009-12-16 15:07:00,80.655,80.67,80.645,80.655,244200000.0
2009-12-16 15:08:00,80.655,80.695,80.655,80.69,288900000.0
2009-12-16 15:09:00,80.69,80.69,80.67,80.68,239400000.0
2009-12-16 15:10:00,80.68,80.685,80.665,80.67,405700000.0
2009-12-16 15:11:00,80.67,80.69,80.655,80.67,440999999.0
2009-12-16 15:12:00,80.67,80.705,80.665,80.69,218000000.0
2009-12-16 15:13:00,80.69,80.7,80.68,80.7,130200000.0
2009-12-16 15:14:00,80.7,80.725,80.695,80.72,296500000.0
2009-12-16 15:15:00,80.715,80.725,80.69,80.695,337100000.0
2009-12-16 15:16:00,80.695,80.715,80.695,80.71,165200000.0
2009-12-16 15:17:00,80.71,80.715,80.7,80.71,133500000.0
2009-12-16 15:18:00,80.715,80.725,80.7,80.715,139900000.0
2009-12-16 15:19:00,80.715,80.715,80.695,80.705,105000000.0
2009-12-16 15:20:00,80.7,80.715,80.68,80.69,211900000.0
2009-12-16 15:21:00,80.69,80.69,80.675,80.685,223300000.0
2009-12-16 15:22:00,80.68,80.72,80.68,80.71,255600000.0
2009-12-16 15:23:00,80.71,80.725,80.705,80.71,207400000.0
2009-12-16 15:24:00,80.71,80.75,80.7,80.745,377300000.0
2009-12-16 15:25:00,80.745,80.745,80.7,80.73,360800000.0
2009-12-16 15:26:00,80.74,80.77,80.74,80.76,242300000.0
2009-12-16 15:27:00,80.75,80.78,80.75,80.78,345800000.0
2009-12-16 15:28:00,80.78,80.785,80.73,80.76,403700000.0
2009-12-16 15:29:00,80.755,80.805,80.725,80.78,457999999.0
2009-12-16 15:30:00,80.77,80.815,80.695,80.81,567799999.0
2009-12-16 15:31:00,80.805,80.81,80.78,80.785,243700000.0
2009-12-16 15:32:00,80.78,80.805,80.755,80.76,389199999.0
2009-12-16 15:33:00,80.765,80.79,80.745,80.755,385300000.0
2009-12-16 15:34:00,80.755,80.76,80.725,80.75,259500000.0
2009-12-16 15:35:00,80.75,80.775,80.74,80.77,131600000.0
2009-12-16 15:36:00,80.77,80.795,80.765,80.77,465200000.0
2009-12-16 15:37:00,80.77,80.77,80.75,80.755,212000000.0
2009-12-16 15:38:00,80.755,80.77,80.745,80.77,296800000.0
2009-12-16 15:39:00,80.765,80.765,80.725,80.725,423800000.0
2009-12-16 15:40:00,80.725,80.76,80.705,80.74,376800000.0
2009-12-16 15:41:00,80.74,80.795,80.73,80.78,449200003.0
2009-12-16 15:42:00,80.78,80.815,80.775,80.775,506500000.0
2009-12-16 15:43:00,80.77,80.785,80.755,80.77,392400000.0
2009-12-16 15:44:00,80.77,80.79,80.73,80.735,661599998.0
2009-12-16 15:45:00,80.735,80.77,80.73,80.745,481300000.0
2009-12-16 15:46:00,80.74,80.76,80.735,80.75,175400000.0
2009-12-16 15:47:00,80.75,80.775,80.735,80.775,256400000.0
2009-12-16 15:48:00,80.775,80.785,80.765,80.765,165200000.0
2009-12-16 15:49:00,80.76,80.765,80.745,80.76,235699999.0
2009-12-16 15:50:00,80.76,80.77,80.75,80.755,214200000.0
2009-12-16 15:51:00,80.76,80.76,80.74,80.745,212600000.0
2009-12-16 15:52:00,80.75,80.77,80.745,80.75,254600000.0
2009-12-16 15:53:00,80.75,80.775,80.75,80.76,147300000.0
2009-12-16 15:54:00,80.76,80.775,80.76,80.765,144800000.0
2009-12-16 15:55:00,80.765,80.77,80.755,80.76,97400000.0
2009-12-16 15:56:00,80.76,80.785,80.755,80.78,185600000.0
2009-12-16 15:57:00,80.785,80.79,80.76,80.78,561600000.0
2009-12-16 15:58:00,80.78,80.79,80.755,80.755,156900000.0
2009-12-16 15:59:00,80.755,80.77,80.745,80.75,220800000.0
2009-12-16 16:00:00,80.745,80.77,80.73,80.745,238300000.0
2009-12-16 16:01:00,80.745,80.755,80.74,80.75,143600000.0
2009-12-16 16:02:00,80.75,80.75,80.725,80.735,250500000.0
2009-12-16 16:03:00,80.725,80.725,80.69,80.7,402500000.0
2009-12-16 16:04:00,80.695,80.71,80.675,80.68,268700000.0
2009-12-16 16:05:00,80.68,80.705,80.66,80.695,183500000.0
2009-12-16 16:06:00,80.685,80.725,80.675,80.72,291800000.0
2009-12-16 16:07:00,80.72,80.72,80.685,80.695,179200000.0
2009-12-16 16:08:00,80.685,80.69,80.675,80.68,254500000.0
2009-12-16 16:09:00,80.685,80.69,80.67,80.685,190000001.0
2009-12-16 16:10:00,80.685,80.69,80.68,80.68,252600000.0
2009-12-16 16:11:00,80.675,80.675,80.66,80.67,424700000.0
2009-12-16 16:12:00,80.67,80.685,80.665,80.665,233800000.0
2009-12-16 16:13:00,80.665,80.665,80.645,80.645,118300000.0
2009-12-16 16:14:00,80.645,80.665,80.645,80.65,225700000.0
2009-12-16 16:15:00,80.65,80.68,80.645,80.68,167600000.0
2009-12-16 16:16:00,80.68,80.68,80.665,80.675,206600001.0
2009-12-16 16:17:00,80.68,80.68,80.665,80.67,221400000.0
2009-12-16 16:18:00,80.67,80.69,80.67,80.68,171200000.0
2009-12-16 16:19:00,80.68,80.695,80.67,80.685,253900000.0
2009-12-16 16:20:00,80.685,80.695,80.675,80.685,151000000.0
2009-12-16 16:21:00,80.685,80.685,80.665,80.67,122200000.0
2009-12-16 16:22:00,80.67,80.675,80.66,80.665,118000000.0
2009-12-16 16:23:00,80.665,80.68,80.655,80.66,264200000.0
2009-12-16 16:24:00,80.665,80.665,80.645,80.645,233400000.0
2009-12-16 16:25:00,80.645,80.645,80.605,80.605,153500000.0
2009-12-16 16:26:00,80.595,80.595,80.58,80.585,72400000.0
2009-12-16 16:27:00,80.585,80.595,80.575,80.575,111600000.0
2009-12-16 16:28:00,80.575,80.585,80.57,80.575,345800000.0
2009-12-16 16:29:00,80.58,80.595,80.575,80.585,245000000.0
2009-12-16 16:30:00,80.58,80.635,80.58,80.635,388500000.0
2009-12-16 16:31:00,80.635,80.655,80.625,80.625,281700000.0
2009-12-16 16:32:00,80.625,80.68,80.625,80.675,233100000.0
2009-12-16 16:33:00,80.675,80.69,80.67,80.68,127900000.0
2009-12-16 16:34:00,80.675,80.7,80.675,80.695,197700000.0
2009-12-16 16:35:00,80.695,80.71,80.675,80.695,321600000.0
2009-12-16 16:36:00,80.695,80.725,80.685,80.72,410000000.0
2009-12-16 16:37:00,80.72,80.8,80.715,80.795,366300000.0
2009-12-16 16:38:00,80.795,80.8,80.755,80.77,445600000.0
2009-12-16 16:39:00,80.77,80.795,80.76,80.785,321200000.0
2009-12-16 16:40:00,80.785,80.81,80.77,80.795,378700000.0
2009-12-16 16:41:00,80.795,80.8,80.76,80.765,381100000.0
2009-12-16 16:42:00,80.765,80.775,80.745,80.745,284600000.0
2009-12-16 16:43:00,80.745,80.78,80.735,80.765,472100001.0
2009-12-16 16:44:00,80.77,80.78,80.745,80.76,376100000.0
2009-12-16 16:45:00,80.76,80.795,80.75,80.785,396000000.0
2009-12-16 16:46:00,80.785,80.8,80.77,80.78,328800000.0
2009-12-16 16:47:00,80.78,80.815,80.78,80.815,199700000.0
2009-12-16 16:48:00,80.815,80.82,80.79,80.8,187200000.0
2009-12-16 16:49:00,80.805,80.815,80.79,80.81,295000000.0
2009-12-16 16:50:00,80.81,80.82,80.795,80.805,384500000.0
2009-12-16 16:51:00,80.815,80.825,80.78,80.785,386600000.0
2009-12-16 16:52:00,80.785,80.825,80.78,80.815,369000000.0
2009-12-16 16:53:00,80.815,80.855,80.785,80.84,498000000.0
2009-12-16 16:54:00,80.84,80.85,80.805,80.835,479000000.0
2009-12-16 16:55:00,80.83,80.85,80.815,80.82,345400000.0
2009-12-16 16:56:00,80.82,80.82,80.795,80.805,317900000.0
2009-12-16 16:57:00,80.805,80.815,80.745,80.745,356800000.0
2009-12-16 16:58:00,80.745,80.77,80.745,80.755,373200000.0
2009-12-16 16:59:00,80.75,80.79,80.75,80.79,523600002.0
2009-12-16 17:00:00,80.79,80.79,80.765,80.78,480000000.0
2009-12-16 17:01:00,80.78,80.78,80.755,80.77,422500001.0
2009-12-16 17:02:00,80.77,80.8,80.755,80.765,537700000.0
2009-12-16 17:03:00,80.765,80.79,80.76,80.785,326600000.0
2009-12-16 17:04:00,80.785,80.805,80.775,80.79,521600000.0
2009-12-16 17:05:00,80.79,80.815,80.785,80.815,256400000.0
2009-12-16 17:06:00,80.805,80.815,80.79,80.81,189400000.0
2009-12-16 17:07:00,80.81,80.82,80.8,80.805,200200000.0
2009-12-16 17:08:00,80.805,80.81,80.79,80.8,304100000.0
2009-12-16 17:09:00,80.805,80.805,80.785,80.795,260800000.0
2009-12-16 17:10:00,80.795,80.805,80.79,80.8,329400000.0
2009-12-16 17:11:00,80.8,80.82,80.795,80.81,398000000.0
2009-12-16 17:12:00,80.81,80.82,80.78,80.795,372700000.0
2009-12-16 17:13:00,80.795,80.825,80.79,80.795,227599999.0
2009-12-16 17:14:00,80.795,80.805,80.79,80.8,214800000.0
2009-12-16 17:15:00,80.8,80.8,80.77,80.775,233399999.0
2009-12-16 17:16:00,80.77,80.78,80.755,80.755,386200000.0
2009-12-16 17:17:00,80.755,80.775,80.74,80.77,363399999.0
2009-12-16 17:18:00,80.77,80.775,80.745,80.755,226200000.0
2009-12-16 17:19:00,80.755,80.755,80.735,80.75,382000000.0
2009-12-16 17:20:00,80.745,80.765,80.745,80.755,360399999.0
2009-12-16 17:21:00,80.755,80.78,80.755,80.765,172600000.0
2009-12-16 17:22:00,80.765,80.78,80.75,80.755,300000000.0
2009-12-16 17:23:00,80.74,80.745,80.725,80.735,523600000.0
2009-12-16 17:24:00,80.735,80.75,80.72,80.735,695400000.0
2009-12-16 17:25:00,80.735,80.735,80.7,80.715,460200000.0
2009-12-16 17:26:00,80.715,80.735,80.71,80.735,296700000.0
2009-12-16 17:27:00,80.73,80.74,80.7,80.705,269400000.0
2009-12-16 17:28:00,80.705,80.71,80.685,80.69,558499998.0
2009-12-16 17:29:00,80.685,80.7,80.655,80.7,206700000.0
2009-12-16 17:30:00,80.705,80.75,80.705,80.745,216000000.0
2009-12-16 17:31:00,80.745,80.8,80.725,80.8,279200000.0
2009-12-16 17:32:00,80.8,80.8,80.775,80.785,130000000.0
2009-12-16 17:33:00,80.79,80.825,80.775,80.78,351800000.0
2009-12-16 17:34:00,80.775,80.775,80.745,80.76,365600000.0
2009-12-16 17:35:00,80.76,80.775,80.735,80.775,329600000.0
2009-12-16 17:36:00,80.775,80.775,80.745,80.77,361999999.0
2009-12-16 17:37:00,80.77,80.79,80.755,80.76,244700000.0
2009-12-16 17:38:00,80.76,80.76,80.725,80.745,225400000.0
2009-12-16 17:39:00,80.74,80.75,80.735,80.74,180400000.0
2009-12-16 17:40:00,80.745,80.745,80.715,80.74,194800000.0
2009-12-16 17:41:00,80.73,80.75,80.71,80.725,154600000.0
2009-12-16 17:42:00,80.725,80.735,80.72,80.72,123900000.0
2009-12-16 17:43:00,80.72,80.73,80.71,80.72,169200000.0
2009-12-16 17:44:00,80.71,80.725,80.705,80.725,199000000.0
2009-12-16 17:45:00,80.73,80.755,80.72,80.74,204400000.0
2009-12-16 17:46:00,80.735,80.75,80.72,80.725,237700000.0
2009-12-16 17:47:00,80.715,80.725,80.705,80.71,265800000.0
2009-12-16 17:48:00,80.705,80.715,80.705,80.715,255900000.0
2009-12-16 17:49:00,80.71,80.715,80.695,80.71,220600000.0
2009-12-16 17:50:00,80.71,80.725,80.705,80.71,371000000.0
2009-12-16 17:51:00,80.71,80.71,80.69,80.695,171100000.0
2009-12-16 17:52:00,80.695,80.7,80.67,80.68,279500000.0
2009-12-16 17:53:00,80.68,80.69,80.67,80.68,160600000.0
2009-12-16 17:54:00,80.68,80.685,80.645,80.665,196500000.0
2009-12-16 17:55:00,80.66,80.665,80.64,80.65,167400000.0
2009-12-16 17:56:00,80.645,80.65,80.625,80.635,163700000.0
2009-12-16 17:57:00,80.635,80.655,80.63,80.65,255600000.0
2009-12-16 17:58:00,80.65,80.655,80.58,80.59,209400000.0
2009-12-16 17:59:00,80.59,80.595,80.55,80.55,230800000.0
2009-12-16 18:00:00,80.55,80.595,80.55,80.585,241200000.0
2009-12-16 18:01:00,80.585,80.585,80.555,80.555,254400000.0
2009-12-16 18:02:00,80.545,80.57,80.54,80.565,173300000.0
2009-12-16 18:03:00,80.565,80.58,80.505,80.53,210000000.0
2009-12-16 18:04:00,80.525,80.575,80.52,80.575,218699999.0
2009-12-16 18:05:00,80.575,80.585,80.555,80.585,223500000.0
2009-12-16 18:06:00,80.585,80.6,80.575,80.6,87500000.0
2009-12-16 18:07:00,80.6,80.61,80.565,80.58,165800000.0
2009-12-16 18:08:00,80.58,80.585,80.55,80.58,318500000.0
2009-12-16 18:09:00,80.585,80.585,80.565,80.575,299300001.0
2009-12-16 18:10:00,80.575,80.595,80.56,80.565,347399998.0
2009-12-16 18:11:00,80.57,80.575,80.555,80.565,146000000.0
2009-12-16 18:12:00,80.57,80.57,80.545,80.56,286499999.0
2009-12-16 18:13:00,80.565,80.58,80.56,80.56,187600000.0
2009-12-16 18:14:00,80.56,80.575,80.555,80.57,209899999.0
2009-12-16 18:15:00,80.575,80.585,80.56,80.57,300599998.0
2009-12-16 18:16:00,80.565,80.58,80.555,80.555,234000001.0
2009-12-16 18:17:00,80.56,80.56,80.545,80.545,467400000.0
2009-12-16 18:18:00,80.55,80.555,80.495,80.495,466100000.0
2009-12-16 18:19:00,80.495,80.53,80.49,80.5,346499999.0
2009-12-16 18:20:00,80.5,80.525,80.495,80.525,152400000.0
2009-12-16 18:21:00,80.52,80.53,80.52,80.525,59000000.0
2009-12-16 18:22:00,80.53,80.545,80.52,80.54,607199999.0
2009-12-16 18:23:00,80.535,80.545,80.505,80.525,534999997.0
2009-12-16 18:24:00,80.525,80.57,80.52,80.56,444300000.0
2009-12-16 18:25:00,80.56,80.575,80.545,80.575,189300000.0
2009-12-16 18:26:00,80.575,80.59,80.57,80.575,264400000.0
2009-12-16 18:27:00,80.575,80.59,80.555,80.575,352000001.0
2009-12-16 18:28:00,80.58,80.61,80.565,80.61,391999999.0
2009-12-16 18:29:00,80.615,80.615,80.57,80.585,356800000.0
2009-12-16 18:30:00,80.58,80.605,80.575,80.59,224400000.0
2009-12-16 18:31:00,80.59,80.63,80.59,80.605,339900001.0
2009-12-16 18:32:00,80.605,80.61,80.585,80.59,395999999.0
2009-12-16 18:33:00,80.59,80.62,80.59,80.615,267000000.0
2009-12-16 18:34:00,80.615,80.635,80.615,80.62,231200000.0
2009-12-16 18:35:00,80.625,80.625,80.595,80.595,482000000.0
2009-12-16 18:36:00,80.6,80.675,80.595,80.66,373399999.0
2009-12-16 18:37:00,80.66,80.69,80.65,80.68,249300000.0
2009-12-16 18:38:00,80.68,80.705,80.655,80.675,326000001.0
2009-12-16 18:39:00,80.675,80.675,80.65,80.66,338800003.0
2009-12-16 18:40:00,80.655,80.675,80.655,80.665,280000001.0
2009-12-16 18:41:00,80.66,80.66,80.655,80.655,305400000.0
2009-12-16 18:42:00,80.655,80.67,80.645,80.665,497299997.0
2009-12-16 18:43:00,80.665,80.69,80.665,80.685,234299999.0
2009-12-16 18:44:00,80.685,80.695,80.68,80.685,250400000.0
2009-12-16 18:45:00,80.685,80.715,80.685,80.71,307500000.0
2009-12-16 18:46:00,80.7,80.715,80.695,80.715,143600000.0
2009-12-16 18:47:00,80.715,80.725,80.705,80.71,97200000.0
2009-12-16 18:48:00,80.71,80.71,80.695,80.695,152400001.0
2009-12-16 18:49:00,80.69,80.725,80.69,80.725,558600000.0
2009-12-16 18:50:00,80.725,80.725,80.7,80.7,285000000.0
2009-12-16 18:51:00,80.7,80.715,80.69,80.7,509700001.0
2009-12-16 18:52:00,80.7,80.735,80.7,80.715,360600000.0
2009-12-16 18:53:00,80.72,80.72,80.705,80.71,430899997.0
2009-12-16 18:54:00,80.71,80.77,80.71,80.765,417300002.0
2009-12-16 18:55:00,80.77,80.77,80.725,80.73,574000001.0
2009-12-16 18:56:00,80.725,80.74,80.71,80.74,412499999.0
2009-12-16 18:57:00,80.745,80.75,80.715,80.72,273000001.0
2009-12-16 18:58:00,80.72,80.725,80.695,80.7,422800000.0
2009-12-16 18:59:00,80.7,80.705,80.665,80.68,385799998.0
2009-12-16 19:00:00,80.68,80.7,80.665,80.7,328400001.0
2009-12-16 19:01:00,80.7,80.71,80.69,80.7,228399999.0
2009-12-16 19:02:00,80.7,80.715,80.7,80.705,169800000.0
2009-12-16 19:03:00,80.705,80.71,80.7,80.7,131800000.0
2009-12-16 19:04:00,80.7,80.715,80.7,80.705,296899999.0
2009-12-16 19:05:00,80.7,80.72,80.7,80.715,126400000.0
2009-12-16 19:06:00,80.72,80.72,80.71,80.71,59999999.0
2009-12-16 19:07:00,80.71,80.715,80.695,80.695,237200000.0
2009-12-16 19:08:00,80.695,80.7,80.67,80.67,473000002.0
2009-12-16 19:09:00,80.685,80.71,80.68,80.695,356499998.0
2009-12-16 19:10:00,80.695,80.695,80.67,80.685,286199998.0
2009-12-16 19:11:00,80.685,80.705,80.68,80.695,410800000.0
2009-12-16 19:12:00,80.695,80.695,80.67,80.67,584000000.0
2009-12-16 19:13:00,80.67,80.68,80.67,80.67,234600000.0
2009-12-16 19:14:00,80.655,80.66,80.655,80.655,88400000.0
2009-12-16 19:15:00,80.655,80.675,80.645,80.655,621500000.0
2009-12-16 19:16:00,80.655,80.655,80.635,80.635,259400000.0
2009-12-16 19:17:00,80.635,80.65,80.63,80.645,101800000.0
2009-12-16 19:18:00,80.645,80.655,80.635,80.635,177400000.0
2009-12-16 19:19:00,80.635,80.64,80.635,80.64,142199999.0
2009-12-16 19:20:00,80.64,80.67,80.64,80.67,140400000.0
2009-12-16 19:21:00,80.67,80.67,80.66,80.66,308000000.0
2009-12-16 19:22:00,80.66,80.665,80.645,80.65,378400000.0
2009-12-16 19:23:00,80.645,80.66,80.635,80.635,257400000.0
2009-12-16 19:24:00,80.635,80.665,80.635,80.665,399900001.0
2009-12-16 19:25:00,80.665,80.675,80.635,80.665,646199997.0
2009-12-16 19:26:00,80.665,80.685,80.655,80.675,474700002.0
2009-12-16 19:27:00,80.675,80.715,80.67,80.715,261600000.0
2009-12-16 19:28:00,80.715,80.735,80.69,80.695,466400001.0
2009-12-16 19:29:00,80.695,80.72,80.69,80.7,684900001.0
2009-12-16 19:30:00,80.7,80.715,80.695,80.71,422200000.0
2009-12-16 19:31:00,80.705,80.73,80.7,80.73,617400001.0
2009-12-16 19:32:00,80.73,80.74,80.715,80.725,707700004.0
2009-12-16 19:33:00,80.725,80.725,80.72,80.72,197400000.0
2009-12-16 19:34:00,80.72,80.725,80.71,80.715,256100001.0
2009-12-16 19:35:00,80.715,80.725,80.71,80.715,241199999.0
2009-12-16 19:36:00,80.715,80.72,80.715,80.72,356200000.0
2009-12-16 19:37:00,80.72,80.73,80.72,80.725,74600000.0
2009-12-16 19:38:00,80.72,80.725,80.715,80.72,122100000.0
2009-12-16 19:39:00,80.72,80.75,80.715,80.75,471500001.0
2009-12-16 19:40:00,80.75,80.75,80.735,80.74,166100002.0
2009-12-16 19:41:00,80.73,80.73,80.705,80.705,320000002.0
2009-12-16 19:42:00,80.705,80.74,80.695,80.74,283000002.0
2009-12-16 19:43:00,80.74,80.755,80.74,80.745,362300006.0
2009-12-16 19:44:00,80.745,80.75,80.74,80.745,259100000.0
2009-12-16 19:45:00,80.745,80.745,80.72,80.72,161600001.0
2009-12-16 19:46:00,80.72,80.73,80.72,80.73,97600000.0
2009-12-16 19:47:00,80.73,80.74,80.71,80.71,297400000.0
2009-12-16 19:48:00,80.705,80.725,80.705,80.705,381400001.0
2009-12-16 19:49:00,80.71,80.715,80.705,80.705,90000000.0
2009-12-16 19:50:00,80.705,80.715,80.7,80.715,244299997.0
2009-12-16 19:51:00,80.715,80.72,80.695,80.695,224799999.0
2009-12-16 19:52:00,80.695,80.695,80.695,80.695,29600000.0
2009-12-16 19:53:00,80.695,80.71,80.695,80.705,95400000.0
2009-12-16 19:54:00,80.705,80.705,80.685,80.685,168799999.0
2009-12-16 19:55:00,80.685,80.695,80.685,80.69,108600000.0
2009-12-16 19:56:00,80.695,80.7,80.69,80.695,23800000.0
2009-12-16 19:57:00,80.7,80.705,80.69,80.695,159800000.0
2009-12-16 19:58:00,80.695,80.7,80.69,80.69,91600000.0
2009-12-16 19:59:00,80.69,80.69,80.655,80.655,96200000.0
2009-12-16 20:00:00,80.655,80.725,80.655,80.725,190400000.0
2009-12-16 20:01:00,80.725,80.725,80.715,80.715,66500000.0
2009-12-16 20:02:00,80.715,80.76,80.715,80.745,313200000.0
2009-12-16 20:03:00,80.745,80.76,80.735,80.755,193200000.0
2009-12-16 20:04:00,80.745,80.755,80.72,80.735,242999999.0
2009-12-16 20:05:00,80.735,80.735,80.705,80.72,244799999.0
2009-12-16 20:06:00,80.72,80.735,80.72,80.725,64200000.0
2009-12-16 20:07:00,80.725,80.725,80.715,80.715,110400000.0
2009-12-16 20:08:00,80.715,80.725,80.705,80.715,502399999.0
2009-12-16 20:09:00,80.72,80.74,80.715,80.74,287899998.0
2009-12-16 20:10:00,80.735,80.735,80.725,80.73,54400000.0
2009-12-16 20:11:00,80.73,80.745,80.73,80.74,195400003.0
2009-12-16 20:12:00,80.735,80.74,80.73,80.735,150400000.0
2009-12-16 20:13:00,80.735,80.75,80.735,80.745,71400000.0
2009-12-16 20:14:00,80.745,80.755,80.735,80.735,322399999.0
2009-12-16 20:15:00,80.74,80.74,80.725,80.73,315000001.0
2009-12-16 20:16:00,80.73,80.75,80.73,80.75,176599999.0
2009-12-16 20:17:00,80.75,80.75,80.745,80.75,98799999.0
2009-12-16 20:18:00,80.75,80.765,80.745,80.745,286499996.0
2009-12-16 20:19:00,80.745,80.745,80.73,80.735,176200000.0
2009-12-16 20:20:00,80.735,80.735,80.73,80.735,54400000.0
2009-12-16 20:21:00,80.735,80.75,80.725,80.73,249800000.0
2009-12-16 20:22:00,80.73,80.74,80.72,80.74,332000000.0
2009-12-16 20:23:00,80.74,80.745,80.74,80.74,311200000.0
2009-12-16 20:24:00,80.74,80.75,80.74,80.75,292799999.0
2009-12-16 20:25:00,80.75,80.76,80.745,80.755,426399995.0
2009-12-16 20:26:00,80.755,80.775,80.75,80.775,408200000.0
2009-12-16 20:27:00,80.775,80.785,80.77,80.775,299600000.0
2009-12-16 20:28:00,80.77,80.805,80.77,80.785,297400001.0
2009-12-16 20:29:00,80.78,80.79,80.765,80.775,315400000.0
2009-12-16 20:30:00,80.77,80.775,80.75,80.775,430799998.0
2009-12-16 20:31:00,80.775,80.775,80.755,80.765,271999997.0
2009-12-16 20:32:00,80.765,80.785,80.765,80.785,96600000.0
2009-12-16 20:33:00,80.785,80.785,80.765,80.77,240500000.0
2009-12-16 20:34:00,80.775,80.78,80.775,80.775,47600000.0
2009-12-16 20:35:00,80.775,80.785,80.765,80.775,412300000.0
2009-12-16 20:36:00,80.775,80.8,80.765,80.795,458299998.0
2009-12-16 20:37:00,80.795,80.8,80.795,80.795,126400000.0
2009-12-16 20:38:00,80.79,80.8,80.79,80.8,80800000.0
2009-12-16 20:39:00,80.8,80.82,80.8,80.81,97600000.0
2009-12-16 20:40:00,80.81,80.81,80.8,80.8,251999997.0
2009-12-16 20:41:00,80.8,80.815,80.795,80.81,500899994.0
2009-12-16 20:42:00,80.81,80.81,80.785,80.795,255099999.0
2009-12-16 20:43:00,80.795,80.795,80.78,80.78,362900000.0
2009-12-16 20:44:00,80.78,80.79,80.77,80.775,230200000.0
2009-12-16 20:45:00,80.77,80.77,80.755,80.77,447200000.0
2009-12-16 20:46:00,80.77,80.79,80.765,80.79,287999998.0
2009-12-16 20:47:00,80.79,80.795,80.755,80.755,305399996.0
2009-12-16 20:48:00,80.755,80.765,80.745,80.755,714799997.0
2009-12-16 20:49:00,80.755,80.76,80.735,80.745,481200000.0
2009-12-16 20:50:00,80.755,80.755,80.75,80.755,60000000.0
2009-12-16 20:51:00,80.755,80.755,80.73,80.73,307800000.0
2009-12-16 20:52:00,80.73,80.735,80.72,80.725,326600000.0
2009-12-16 20:53:00,80.725,80.75,80.725,80.745,259399999.0
2009-12-16 20:54:00,80.745,80.75,80.745,80.745,322799996.0
2009-12-16 20:55:00,80.745,80.755,80.73,80.735,331600000.0
2009-12-16 20:56:00,80.735,80.74,80.72,80.725,504800001.0
2009-12-16 20:57:00,80.725,80.725,80.695,80.705,557099998.0
2009-12-16 20:58:00,80.705,80.71,80.7,80.7,248399996.0
2009-12-16 20:59:00,80.705,80.72,80.69,80.695,566699998.0
2009-12-16 21:00:00,80.695,80.705,80.695,80.705,393799998.0
2009-12-16 21:01:00,80.7,80.76,80.7,80.76,261300001.0
2009-12-16 21:02:00,80.76,80.795,80.76,80.77,409800001.0
2009-12-16 21:03:00,80.77,80.805,80.76,80.76,238399999.0
2009-12-16 21:04:00,80.76,80.78,80.76,80.76,280699999.0
2009-12-16 21:05:00,80.76,80.805,80.755,80.805,338800000.0
2009-12-16 21:06:00,80.81,80.82,80.8,80.815,150700000.0
2009-12-16 21:07:00,80.815,80.82,80.805,80.805,103400000.0
2009-12-16 21:08:00,80.805,80.83,80.8,80.8,425999997.0
2009-12-16 21:09:00,80.795,80.795,80.775,80.775,533400000.0
2009-12-16 21:10:00,80.775,80.805,80.76,80.795,484800000.0
2009-12-16 21:11:00,80.805,80.81,80.775,80.81,316700000.0
2009-12-16 21:12:00,80.81,80.81,80.775,80.795,204600000.0
2009-12-16 21:13:00,80.795,80.84,80.785,80.84,146400000.0
2009-12-16 21:14:00,80.84,80.865,80.72,80.745,347800000.0
2009-12-16 21:15:00,80.745,80.805,80.715,80.785,44200000.0
2009-12-16 21:16:00,80.785,80.845,80.75,80.805,346700000.0
2009-12-16 21:17:00,80.805,80.88,80.755,80.805,323200000.0
2009-12-16 21:18:00,80.805,80.815,80.67,80.725,291600000.0
2009-12-16 21:19:00,80.725,80.84,80.725,80.805,360300000.0
2009-12-16 21:20:00,80.795,80.855,80.67,80.68,274500000.0
2009-12-16 21:21:00,80.68,80.765,80.66,80.755,271300000.0
2009-12-16 21:22:00,80.75,80.76,80.695,80.7,415600000.0
2009-12-16 21:23:00,80.7,80.755,80.665,80.75,328600000.0
2009-12-16 21:24:00,80.75,80.81,80.735,80.79,251800000.0
2009-12-16 21:25:00,80.79,80.84,80.775,80.81,296400000.0
2009-12-16 21:26:00,80.8,80.84,80.8,80.84,584000000.0
2009-12-16 21:27:00,80.84,80.875,80.8,80.85,865500000.0
2009-12-16 21:28:00,80.85,80.89,80.835,80.855,682099999.0
2009-12-16 21:29:00,80.86,80.895,80.855,80.89,734800000.0
2009-12-16 21:30:00,80.89,80.9,80.85,80.89,921999999.0
2009-12-16 21:31:00,80.89,80.905,80.875,80.88,1092299998.0
2009-12-16 21:32:00,80.88,80.91,80.84,80.86,781399999.0
2009-12-16 21:33:00,80.86,80.87,80.82,80.86,652299999.0
2009-12-16 21:34:00,80.86,80.865,80.84,80.855,564499999.0
2009-12-16 21:35:00,80.855,80.88,80.855,80.865,614099995.0
2009-12-16 21:36:00,80.865,80.895,80.855,80.88,569599999.0
2009-12-16 21:37:00,80.88,80.92,80.88,80.9,607200000.0
2009-12-16 21:38:00,80.9,80.92,80.885,80.91,574399994.0
2009-12-16 21:39:00,80.91,80.955,80.905,80.935,361600000.0
2009-12-16 21:40:00,80.945,80.96,80.915,80.96,650200000.0
2009-12-16 21:41:00,80.96,80.975,80.905,80.91,706199998.0
2009-12-16 21:42:00,80.905,80.94,80.895,80.93,663599998.0
2009-12-16 21:43:00,80.93,80.965,80.93,80.96,564799999.0
2009-12-16 21:44:00,80.955,80.96,80.9,80.9,491500000.0
2009-12-16 21:45:00,80.9,80.91,80.84,80.845,616699994.0
2009-12-16 21:46:00,80.845,80.865,80.795,80.82,833399995.0
2009-12-16 21:47:00,80.82,80.845,80.82,80.835,636799998.0
2009-12-16 21:48:00,80.835,80.865,80.825,80.86,350399997.0
2009-12-16 21:49:00,80.86,80.895,80.825,80.825,591000001.0
2009-12-16 21:50:00,80.82,80.83,80.77,80.77,692399996.0
2009-12-16 21:51:00,80.77,80.795,80.765,80.795,442099998.0
2009-12-16 21:52:00,80.785,80.85,80.785,80.835,284899999.0
2009-12-16 21:53:00,80.835,80.835,80.82,80.82,49000000.0
2009-12-16 21:54:00,80.82,80.82,80.78,80.78,217400000.0
2009-12-16 21:55:00,80.78,80.79,80.77,80.775,193800000.0
2009-12-16 21:56:00,80.775,80.83,80.75,80.82,553800000.0
2009-12-16 21:57:00,80.82,80.85,80.815,80.845,443699996.0
2009-12-16 21:58:00,80.845,80.895,80.845,80.885,452399999.0
2009-12-16 21:59:00,80.885,80.905,80.87,80.895,704100000.0
2009-12-16 22:00:00,80.89,80.9,80.85,80.88,735300000.0
2009-12-16 22:01:00,80.88,80.91,80.86,80.865,715800000.0
2009-12-16 22:02:00,80.87,80.885,80.845,80.855,509799998.0
2009-12-16 22:03:00,80.855,80.865,80.85,80.85,331899997.0
2009-12-16 22:04:00,80.85,80.855,80.805,80.82,281399998.0
2009-12-16 22:05:00,80.825,80.875,80.82,80.85,591799998.0
2009-12-16 22:06:00,80.845,80.85,80.825,80.84,380499998.0
2009-12-16 22:07:00,80.835,80.84,80.815,80.825,318100000.0
2009-12-16 22:08:00,80.82,80.855,80.82,80.855,474200000.0
2009-12-16 22:09:00,80.855,80.905,80.845,80.905,430199999.0
2009-12-16 22:10:00,80.91,80.97,80.9,80.945,747300001.0
2009-12-16 22:11:00,80.945,81.0,80.935,80.97,635500000.0
2009-12-16 22:12:00,80.97,80.985,80.94,80.98,630999999.0
2009-12-16 22:13:00,80.98,80.995,80.965,80.98,626700000.0
2009-12-16 22:14:00,80.98,80.99,80.935,80.955,807299999.0
2009-12-16 22:15:00,80.95,80.965,80.91,80.915,347400000.0
2009-12-16 22:16:00,80.915,80.915,80.89,80.89,400900001.0
2009-12-16 22:17:00,80.89,80.895,80.87,80.88,297100000.0
2009-12-16 22:18:00,80.88,80.93,80.88,80.925,444000000.0
2009-12-16 22:19:00,80.925,80.97,80.925,80.955,450999994.0
2009-12-16 22:20:00,80.96,80.975,80.94,80.94,817399992.0
2009-12-16 22:21:00,80.94,80.95,80.925,80.925,253299998.0
2009-12-16 22:22:00,80.935,80.935,80.915,80.92,514600000.0
2009-12-16 22:23:00,80.92,80.925,80.91,80.915,179500001.0
2009-12-16 22:24:00,80.915,80.92,80.915,80.92,52200000.0
2009-12-16 22:25:00,80.915,80.915,80.905,80.915,376799999.0
2009-12-16 22:26:00,80.915,80.915,80.895,80.905,352599998.0
2009-12-16 22:27:00,80.905,80.91,80.9,80.905,298600000.0
2009-12-16 22:28:00,80.905,80.93,80.895,80.9,533600002.0
2009-12-16 22:29:00,80.905,80.91,80.885,80.885,412000000.0
2009-12-16 22:30:00,80.885,80.895,80.885,80.89,188800000.0
2009-12-16 22:31:00,80.89,80.905,80.89,80.895,265999999.0
2009-12-16 22:32:00,80.895,80.9,80.89,80.895,148200000.0
2009-12-16 22:33:00,80.895,80.9,80.89,80.9,212399997.0
2009-12-16 22:34:00,80.9,80.915,80.895,80.9,434200001.0
2009-12-16 22:35:00,80.9,80.915,80.885,80.915,445900000.0
2009-12-16 22:36:00,80.915,80.93,80.895,80.92,484400002.0
2009-12-16 22:37:00,80.92,80.935,80.91,80.93,579599995.0
2009-12-16 22:38:00,80.915,80.915,80.885,80.91,332600000.0
2009-12-16 22:39:00,80.91,80.91,80.89,80.895,162800000.0
2009-12-16 22:40:00,80.895,80.91,80.895,80.9,358400002.0
2009-12-16 22:41:00,80.9,80.9,80.885,80.89,144800000.0
2009-12-16 22:42:00,80.89,80.895,80.88,80.885,385600000.0
2009-12-16 22:43:00,80.89,80.89,80.855,80.875,327599999.0
2009-12-16 22:44:00,80.885,80.895,80.865,80.87,412800000.0
2009-12-16 22:45:00,80.88,80.885,80.865,80.875,218300000.0
2009-12-16 22:46:00,80.88,80.905,80.88,80.905,516800001.0
2009-12-16 22:47:00,80.905,80.905,80.86,80.88,649200000.0
2009-12-16 22:48:00,80.875,80.885,80.855,80.87,632399998.0
2009-12-16 22:49:00,80.865,80.865,80.84,80.845,522799999.0
2009-12-16 22:50:00,80.845,80.865,80.84,80.855,375200001.0
2009-12-16 22:51:00,80.855,80.865,80.845,80.85,422200003.0
2009-12-16 22:52:00,80.855,80.875,80.84,80.84,423000000.0
2009-12-16 22:53:00,80.845,80.885,80.845,80.875,715100000.0
2009-12-16 22:54:00,80.875,80.875,80.865,80.87,490100000.0
2009-12-16 22:55:00,80.87,80.88,80.87,80.88,602100000.0
2009-12-16 22:56:00,80.88,80.88,80.835,80.845,450199998.0
2009-12-16 22:57:00,80.85,80.875,80.84,80.865,519199996.0
2009-12-16 22:58:00,80.865,80.865,80.85,80.855,268200000.0
2009-12-16 22:59:00,80.865,80.865,80.855,80.86,60900000.0
2009-12-16 23:00:00,80.86,80.885,80.85,80.875,108000000.0
2009-12-16 23:01:00,80.875,80.91,80.87,80.91,191900000.0
2009-12-16 23:02:00,80.91,80.93,80.9,80.93,60400000.0
2009-12-16 23:03:00,80.93,80.94,80.93,80.93,27000000.0
2009-12-16 23:04:00,80.93,80.93,80.9,80.905,52000000.0
2009-12-16 23:05:00,80.9,80.905,80.895,80.905,18400000.0
2009-12-16 23:06:00,80.915,80.915,80.895,80.91,122200000.0
2009-12-16 23:07:00,80.9,80.925,80.9,80.915,164000000.0
2009-12-16 23:08:00,80.915,80.92,80.895,80.9,17400000.0
2009-12-16 23:09:00,80.895,80.895,80.87,80.88,22000000.0
2009-12-16 23:10:00,80.87,80.88,80.87,80.88,15000000.0
2009-12-16 23:11:00,80.885,80.885,80.875,80.885,12000000.0
2009-12-16 23:12:00,80.885,80.885,80.88,80.885,22000000.0
2009-12-16 23:13:00,80.885,80.885,80.88,80.885,37400000.0
2009-12-16 23:14:00,80.875,80.885,80.875,80.885,5600000.0
2009-12-16 23:15:00,80.885,80.885,80.865,80.87,34800000.0
2009-12-16 23:16:00,80.865,80.87,80.865,80.87,10800000.0
2009-12-16 23:17:00,80.865,80.895,80.86,80.895,27800000.0
2009-12-16 23:18:00,80.89,80.9,80.865,80.895,32400000.0
2009-12-16 23:19:00,80.895,80.895,80.86,80.885,49500000.0
2009-12-16 23:20:00,80.89,80.89,80.87,80.875,23000000.0
2009-12-16 23:21:00,80.87,80.895,80.87,80.89,32000000.0
2009-12-16 23:22:00,80.895,80.9,80.885,80.89,24000000.0
2009-12-16 23:23:00,80.89,80.9,80.89,80.895,11000000.0
2009-12-16 23:24:00,80.895,80.9,80.885,80.895,22600000.0
2009-12-16 23:25:00,80.895,80.895,80.88,80.885,7000000.0
2009-12-16 23:26:00,80.885,80.885,80.865,80.87,14000000.0
2009-12-16 23:27:00,80.87,80.88,80.87,80.88,18500000.0
2009-12-16 23:28:00,80.88,80.88,80.86,80.865,14000000.0
2009-12-16 23:29:00,80.865,80.865,80.86,80.86,9000000.0
2009-12-16 23:30:00,80.865,80.87,80.845,80.87,26000000.0
2009-12-16 23:31:00,80.865,80.87,80.865,80.87,5000000.0
2009-12-16 23:32:00,80.87,80.87,80.86,80.865,11000000.0
2009-12-16 23:33:00,80.865,80.875,80.865,80.875,13000000.0
2009-12-16 23:34:00,80.875,80.885,80.87,80.885,12000000.0
2009-12-16 23:35:00,80.885,80.9,80.875,80.88,42800000.0
2009-12-16 23:36:00,80.88,80.89,80.865,80.885,122600000.0
2009-12-16 23:37:00,80.885,80.885,80.885,80.885,8200000.0
2009-12-16 23:38:00,80.885,80.89,80.885,80.885,18100000.0
2009-12-16 23:39:00,80.895,80.91,80.895,80.905,26800000.0
2009-12-16 23:40:00,80.9,80.935,80.9,80.92,27200000.0
2009-12-16 23:41:00,80.92,80.92,80.87,80.87,51700000.0
2009-12-16 23:42:00,80.875,80.88,80.865,80.865,33000000.0
2009-12-16 23:43:00,80.87,80.87,80.845,80.855,36400000.0
2009-12-16 23:44:00,80.855,80.86,80.845,80.845,38000000.0
2009-12-16 23:45:00,80.84,80.86,80.84,80.845,25800000.0
2009-12-16 23:46:00,80.845,80.86,80.845,80.855,35200000.0
2009-12-16 23:47:00,80.855,80.855,80.835,80.835,34200000.0
2009-12-16 23:48:00,80.82,80.865,80.815,80.825,84200000.0
2009-12-16 23:49:00,80.825,80.84,80.82,80.82,64600000.0
2009-12-16 23:50:00,80.825,80.835,80.8,80.81,112200000.0
2009-12-16 23:51:00,80.81,80.82,80.81,80.82,46800000.0
2009-12-16 23:52:00,80.825,80.825,80.79,80.8,46000000.0
2009-12-16 23:53:00,80.81,80.82,80.8,80.81,33000000.0
2009-12-16 23:54:00,80.81,80.81,80.81,80.81,1000000.0
2009-12-16 23:55:00,80.805,80.81,80.805,80.805,73600000.0
2009-12-16 23:56:00,80.81,80.82,80.81,80.82,73600000.0
2009-12-16 23:57:00,80.825,80.83,80.805,80.81,90400000.0
2009-12-16 23:58:00,80.81,80.85,80.795,80.825,150400000.0
2009-12-16 23:59:00,80.815,80.85,80.815,80.835,199600000.0
2009-12-17 00:00:00,80.835,80.85,80.82,80.835,55000000.0
2009-12-17 00:01:00,80.84,80.87,80.84,80.845,29000000.0
2009-12-17 00:02:00,80.845,80.85,80.845,80.845,34000000.0
2009-12-17 00:03:00,80.845,80.87,80.84,80.865,159200000.0
2009-12-17 00:04:00,80.865,80.87,80.86,80.865,93900000.0
2009-12-17 00:05:00,80.885,80.885,80.88,80.885,36000000.0
2009-12-17 00:06:00,80.88,80.9,80.855,80.855,82400000.0
2009-12-17 00:07:00,80.85,80.85,80.84,80.84,55200000.0
2009-12-17 00:08:00,80.84,80.84,80.835,80.84,33200000.0
2009-12-17 00:09:00,80.84,80.84,80.835,80.84,7200000.0
2009-12-17 00:10:00,80.84,80.84,80.825,80.84,35900000.0
2009-12-17 00:11:00,80.84,80.84,80.83,80.835,17400000.0
2009-12-17 00:12:00,80.84,80.845,80.84,80.845,9000000.0
2009-12-17 00:13:00,80.85,80.85,80.825,80.83,18000000.0
2009-12-17 00:14:00,80.83,80.835,80.83,80.835,13200000.0
2009-12-17 00:15:00,80.84,80.845,80.83,80.84,28400000.0
2009-12-17 00:16:00,80.845,80.845,80.835,80.84,11400000.0
2009-12-17 00:17:00,80.835,80.84,80.815,80.82,36400000.0
2009-12-17 00:18:00,80.81,80.835,80.81,80.825,62600000.0
2009-12-17 00:19:00,80.835,80.84,80.82,80.835,23400000.0
2009-12-17 00:20:00,80.835,80.84,80.83,80.84,13400000.0
2009-12-17 00:21:00,80.83,80.83,80.815,80.815,15600000.0
2009-12-17 00:22:00,80.82,80.825,80.82,80.82,16200000.0
2009-12-17 00:23:00,80.815,80.82,80.815,80.82,4400000.0
2009-12-17 00:24:00,80.815,80.82,80.805,80.81,16000000.0
2009-12-17 00:25:00,80.81,80.815,80.805,80.81,35200000.0
2009-12-17 00:26:00,80.805,80.815,80.8,80.8,35000000.0
2009-12-17 00:27:00,80.805,80.82,80.805,80.81,30200000.0
2009-12-17 00:28:00,80.815,80.815,80.805,80.805,10000000.0
2009-12-17 00:29:00,80.805,80.805,80.795,80.795,14400000.0
2009-12-17 00:30:00,80.795,80.805,80.795,80.805,25800000.0
2009-12-17 00:31:00,80.805,80.805,80.785,80.785,49800000.0
2009-12-17 00:32:00,80.785,80.795,80.775,80.78,63500000.0
2009-12-17 00:33:00,80.785,80.785,80.77,80.77,35700000.0
2009-12-17 00:34:00,80.775,80.78,80.77,80.78,14400000.0
2009-12-17 00:35:00,80.78,80.78,80.78,80.78,2400000.0
2009-12-17 00:36:00,80.785,80.795,80.78,80.78,57700000.0
2009-12-17 00:37:00,80.78,80.795,80.78,80.79,40000000.0
2009-12-17 00:38:00,80.79,80.815,80.79,80.805,31500000.0
2009-12-17 00:39:00,80.805,80.805,80.79,80.795,7800000.0
2009-12-17 00:40:00,80.785,80.785,80.765,80.775,31000000.0
2009-12-17 00:41:00,80.775,80.78,80.775,80.78,9200000.0
2009-12-17 00:42:00,80.775,80.78,80.775,80.775,22300000.0
2009-12-17 00:43:00,80.775,80.775,80.77,80.77,4800000.0
2009-12-17 00:44:00,80.775,80.775,80.77,80.77,32500000.0
2009-12-17 00:45:00,80.77,80.78,80.77,80.78,52500000.0
2009-12-17 00:46:00,80.775,80.775,80.775,80.775,19200000.0
2009-12-17 00:47:00,80.775,80.78,80.775,80.78,31200000.0
2009-12-17 00:48:00,80.78,80.78,80.78,80.78,38600000.0
2009-12-17 00:49:00,80.78,80.78,80.78,80.78,6400000.0
2009-12-17 00:50:00,80.78,80.78,80.78,80.78,2400000.0
2009-12-17 00:51:00,80.78,80.815,80.78,80.81,82600000.0
2009-12-17 00:52:00,80.81,80.82,80.81,80.82,43200000.0
2009-12-17 00:53:00,80.82,80.825,80.82,80.825,32800000.0
2009-12-17 00:54:00,80.825,80.83,80.825,80.825,40800000.0
2009-12-17 00:55:00,80.825,80.845,80.825,80.84,51400000.0
2009-12-17 00:56:00,80.84,80.84,80.825,80.825,29800000.0
2009-12-17 00:57:00,80.825,80.825,80.825,80.825,14400000.0
2009-12-17 00:58:00,80.82,80.825,80.82,80.825,16800000.0
2009-12-17 00:59:00,80.825,80.825,80.82,80.82,16800000.0
2009-12-17 01:00:00,80.82,80.845,80.82,80.825,62900000.0
2009-12-17 01:01:00,80.825,80.925,80.825,80.92,226600000.0
2009-12-17 01:02:00,80.915,80.915,80.9,80.91,71800000.0
2009-12-17 01:03:00,80.91,80.92,80.91,80.915,107400000.0
2009-12-17 01:04:00,80.915,80.935,80.91,80.93,204600000.0
2009-12-17 01:05:00,80.93,80.945,80.91,80.915,140400000.0
2009-12-17 01:06:00,80.92,80.925,80.885,80.885,146200000.0
2009-12-17 01:07:00,80.88,80.895,80.875,80.895,141700000.0
2009-12-17 01:08:00,80.895,80.9,80.89,80.895,61600000.0
2009-12-17 01:09:00,80.9,80.905,80.89,80.895,117200000.0
2009-12-17 01:10:00,80.895,80.905,80.885,80.9,117200000.0
2009-12-17 01:11:00,80.9,80.91,80.9,80.91,15600000.0
2009-12-17 01:12:00,80.91,80.91,80.885,80.905,92000000.0
2009-12-17 01:13:00,80.905,80.905,80.905,80.905,3000000.0
2009-12-17 01:14:00,80.905,80.905,80.905,80.905,14600000.0
2009-12-17 01:15:00,80.91,80.93,80.895,80.9,197400000.0
2009-12-17 01:16:00,80.895,80.925,80.885,80.89,600500000.0
2009-12-17 01:17:00,80.89,80.935,80.89,80.91,585000000.0
2009-12-17 01:18:00,80.91,80.915,80.87,80.875,528100000.0
2009-12-17 01:19:00,80.875,80.885,80.85,80.855,300600000.0
2009-12-17 01:20:00,80.855,80.855,80.83,80.83,282400000.0
2009-12-17 01:21:00,80.83,80.85,80.83,80.845,73200000.0
2009-12-17 01:22:00,80.85,80.865,80.845,80.865,105900000.0
2009-12-17 01:23:00,80.86,80.865,80.85,80.855,136700000.0
2009-12-17 01:24:00,80.855,80.86,80.855,80.86,110200000.0
2009-12-17 01:25:00,80.86,80.865,80.855,80.855,66600000.0
2009-12-17 01:26:00,80.855,80.855,80.835,80.835,58400000.0
2009-12-17 01:27:00,80.835,80.845,80.795,80.82,202400000.0
2009-12-17 01:28:00,80.82,80.825,80.81,80.81,98600000.0
2009-12-17 01:29:00,80.81,80.83,80.81,80.82,278400000.0
2009-12-17 01:30:00,80.82,80.83,80.81,80.83,154100000.0
2009-12-17 01:31:00,80.825,80.83,80.825,80.825,27400000.0
2009-12-17 01:32:00,80.825,80.835,80.825,80.835,41000000.0
2009-12-17 01:33:00,80.835,80.845,80.835,80.845,85100000.0
2009-12-17 01:34:00,80.845,80.85,80.84,80.845,68700000.0
2009-12-17 01:35:00,80.845,80.855,80.845,80.855,55900000.0
2009-12-17 01:36:00,80.855,80.865,80.855,80.865,35500000.0
2009-12-17 01:37:00,80.865,80.89,80.865,80.885,47400000.0
2009-12-17 01:38:00,80.885,80.885,80.86,80.875,34700000.0
2009-12-17 01:39:00,80.875,80.875,80.875,80.875,20000000.0
2009-12-17 01:40:00,80.875,80.875,80.875,80.875,17000000.0
2009-12-17 01:41:00,80.875,80.875,80.875,80.875,13000000.0
2009-12-17 01:42:00,80.875,80.875,80.875,80.875,19000000.0
2009-12-17 01:43:00,80.875,80.875,80.875,80.875,5000000.0
2009-12-17 01:44:00,80.875,80.875,80.875,80.875,11000000.0
2009-12-17 01:45:00,80.875,80.885,80.855,80.86,78600000.0
2009-12-17 01:46:00,80.86,80.865,80.855,80.865,33800000.0
2009-12-17 01:47:00,80.87,80.875,80.86,80.86,92000000.0
2009-12-17 01:48:00,80.86,80.86,80.85,80.85,23200000.0
2009-12-17 01:49:00,80.85,80.85,80.83,80.835,59400000.0
2009-12-17 01:50:00,80.835,80.835,80.81,80.81,55600000.0
2009-12-17 01:51:00,80.815,80.85,80.81,80.85,106400000.0
2009-12-17 01:52:00,80.84,80.85,80.815,80.83,140600000.0
2009-12-17 01:53:00,80.83,80.835,80.825,80.825,67800000.0
2009-12-17 01:54:00,80.825,80.83,80.825,80.825,54300000.0
2009-12-17 01:55:00,80.825,80.825,80.775,80.785,172600000.0
2009-12-17 01:56:00,80.78,80.81,80.78,80.8,73000000.0
2009-12-17 01:57:00,80.805,80.81,80.805,80.81,21600000.0
2009-12-17 01:58:00,80.805,80.805,80.795,80.8,76000000.0
2009-12-17 01:59:00,80.795,80.8,80.765,80.785,160000000.0
2009-12-17 02:00:00,80.785,80.81,80.77,80.795,204300000.0
2009-12-17 02:01:00,80.79,80.82,80.775,80.79,237800000.0
2009-12-17 02:02:00,80.79,80.805,80.775,80.775,79800000.0
2009-12-17 02:03:00,80.77,80.78,80.745,80.745,141200000.0
2009-12-17 02:04:00,80.74,80.755,80.73,80.735,131500000.0
2009-12-17 02:05:00,80.74,80.755,80.735,80.745,127300000.0
2009-12-17 02:06:00,80.745,80.775,80.745,80.755,186300000.0
2009-12-17 02:07:00,80.755,80.77,80.745,80.765,148900000.0
2009-12-17 02:08:00,80.765,80.78,80.765,80.775,73600000.0
2009-12-17 02:09:00,80.78,80.79,80.765,80.765,108200000.0
2009-12-17 02:10:00,80.76,80.79,80.76,80.785,91400000.0
2009-12-17 02:11:00,80.79,80.8,80.79,80.795,41800000.0
2009-12-17 02:12:00,80.795,80.845,80.775,80.835,228300000.0
2009-12-17 02:13:00,80.835,80.845,80.835,80.845,109600000.0
2009-12-17 02:14:00,80.85,80.865,80.835,80.84,209000000.0
2009-12-17 02:15:00,80.84,80.845,80.815,80.835,216700000.0
2009-12-17 02:16:00,80.84,80.86,80.835,80.86,163200000.0
2009-12-17 02:17:00,80.855,80.86,80.83,80.83,324800001.0
2009-12-17 02:18:00,80.835,80.865,80.835,80.86,178600000.0
2009-12-17 02:19:00,80.86,80.86,80.855,80.855,23200000.0
2009-12-17 02:20:00,80.855,80.86,80.845,80.845,48000000.0
2009-12-17 02:21:00,80.835,80.855,80.835,80.855,76400000.0
2009-12-17 02:22:00,80.855,80.86,80.84,80.84,89200000.0
2009-12-17 02:23:00,80.835,80.85,80.835,80.835,43600000.0
2009-12-17 02:24:00,80.835,80.855,80.83,80.855,134600000.0
2009-12-17 02:25:00,80.855,80.875,80.835,80.85,227600000.0
2009-12-17 02:26:00,80.855,80.875,80.855,80.865,138200000.0
2009-12-17 02:27:00,80.86,80.875,80.845,80.845,177700000.0
2009-12-17 02:28:00,80.845,80.89,80.835,80.87,202399999.0
2009-12-17 02:29:00,80.87,80.87,80.86,80.87,36000000.0
2009-12-17 02:30:00,80.875,80.885,80.855,80.88,226200000.0
2009-12-17 02:31:00,80.88,80.895,80.87,80.87,100800000.0
2009-12-17 02:32:00,80.875,80.9,80.87,80.9,78900000.0
2009-12-17 02:33:00,80.9,80.9,80.86,80.88,176800000.0
2009-12-17 02:34:00,80.88,80.895,80.88,80.88,28000000.0
2009-12-17 02:35:00,80.88,80.91,80.87,80.89,138600000.0
2009-12-17 02:36:00,80.89,80.91,80.89,80.895,65000000.0
2009-12-17 02:37:00,80.895,80.9,80.865,80.87,91200000.0
2009-12-17 02:38:00,80.87,80.89,80.865,80.885,111400000.0
2009-12-17 02:39:00,80.895,80.895,80.895,80.895,2400000.0
2009-12-17 02:40:00,80.895,80.9,80.88,80.88,47400000.0
2009-12-17 02:41:00,80.88,80.885,80.88,80.88,27400000.0
2009-12-17 02:42:00,80.885,80.885,80.875,80.88,49200000.0
2009-12-17 02:43:00,80.875,80.91,80.865,80.91,77100000.0
2009-12-17 02:44:00,80.91,80.92,80.9,80.92,123000000.0
2009-12-17 02:45:00,80.92,80.935,80.92,80.935,87600000.0
2009-12-17 02:46:00,80.935,80.975,80.935,80.965,144700000.0
2009-12-17 02:47:00,80.965,80.965,80.95,80.95,125000000.0
2009-12-17 02:48:00,80.95,80.96,80.94,80.945,137200000.0
2009-12-17 02:49:00,80.95,80.955,80.94,80.95,77600000.0
2009-12-17 02:50:00,80.95,80.975,80.945,80.95,187800000.0
2009-12-17 02:51:00,80.95,80.95,80.915,80.925,402899999.0
2009-12-17 02:52:00,80.93,80.94,80.92,80.94,78400000.0
2009-12-17 02:53:00,80.945,80.945,80.925,80.935,162000000.0
2009-12-17 02:54:00,80.94,80.95,80.925,80.93,196200000.0
2009-12-17 02:55:00,80.93,80.94,80.895,80.895,257200000.0
2009-12-17 02:56:00,80.9,80.94,80.9,80.925,163600000.0
2009-12-17 02:57:00,80.925,80.945,80.91,80.93,158100000.0
2009-12-17 02:58:00,80.93,80.94,80.92,80.935,88000000.0
2009-12-17 02:59:00,80.94,80.955,80.935,80.945,131700000.0
2009-12-17 03:00:00,80.945,80.955,80.94,80.945,87500000.0
2009-12-17 03:01:00,80.94,80.955,80.93,80.94,86400000.0
2009-12-17 03:02:00,80.935,80.935,80.915,80.915,125400000.0
2009-12-17 03:03:00,80.915,80.92,80.855,80.865,182600000.0
2009-12-17 03:04:00,80.86,80.87,80.84,80.86,209600000.0
2009-12-17 03:05:00,80.855,80.86,80.825,80.825,147900000.0
2009-12-17 03:06:00,80.82,80.825,80.785,80.795,126400000.0
2009-12-17 03:07:00,80.79,80.825,80.785,80.825,280500000.0
2009-12-17 03:08:00,80.825,80.835,80.81,80.82,92200000.0
2009-12-17 03:09:00,80.825,80.845,80.82,80.845,79600000.0
2009-12-17 03:10:00,80.845,80.855,80.845,80.845,191200000.0
2009-12-17 03:11:00,80.845,80.85,80.795,80.795,173000000.0
2009-12-17 03:12:00,80.795,80.81,80.77,80.785,199000000.0
2009-12-17 03:13:00,80.785,80.785,80.77,80.77,86600000.0
2009-12-17 03:14:00,80.77,80.77,80.725,80.74,158700000.0
2009-12-17 03:15:00,80.735,80.775,80.735,80.77,118100000.0
2009-12-17 03:16:00,80.775,80.795,80.77,80.79,111400000.0
2009-12-17 03:17:00,80.795,80.81,80.775,80.8,167400000.0
2009-12-17 03:18:00,80.805,80.825,80.8,80.815,201800000.0
2009-12-17 03:19:00,80.81,80.825,80.795,80.795,148400000.0
2009-12-17 03:20:00,80.795,80.815,80.795,80.81,78700000.0
2009-12-17 03:21:00,80.805,80.825,80.805,80.805,90600000.0
2009-12-17 03:22:00,80.8,80.805,80.79,80.795,81000000.0
2009-12-17 03:23:00,80.8,80.8,80.785,80.79,41400000.0
2009-12-17 03:24:00,80.79,80.815,80.79,80.805,173100000.0
2009-12-17 03:25:00,80.8,80.82,80.795,80.81,120800000.0
2009-12-17 03:26:00,80.795,80.815,80.795,80.815,86700000.0
2009-12-17 03:27:00,80.815,80.82,80.805,80.81,38400000.0
2009-12-17 03:28:00,80.82,80.82,80.79,80.805,90700000.0
2009-12-17 03:29:00,80.795,80.815,80.79,80.815,98800000.0
2009-12-17 03:30:00,80.81,80.825,80.81,80.815,112800000.0
2009-12-17 03:31:00,80.815,80.825,80.805,80.815,44800000.0
2009-12-17 03:32:00,80.815,80.83,80.8,80.815,105600000.0
2009-12-17 03:33:00,80.81,80.82,80.805,80.805,87800000.0
2009-12-17 03:34:00,80.8,80.805,80.795,80.8,150500000.0
2009-12-17 03:35:00,80.8,80.815,80.79,80.805,152400000.0
2009-12-17 03:36:00,80.81,80.815,80.795,80.795,87400000.0
2009-12-17 03:37:00,80.795,80.795,80.775,80.78,63600000.0
2009-12-17 03:38:00,80.78,80.785,80.765,80.775,213200000.0
2009-12-17 03:39:00,80.77,80.785,80.765,80.775,94800000.0
2009-12-17 03:40:00,80.77,80.78,80.77,80.78,66800000.0
2009-12-17 03:41:00,80.785,80.785,80.775,80.78,123600000.0
2009-12-17 03:42:00,80.785,80.805,80.77,80.805,74000000.0
2009-12-17 03:43:00,80.805,80.805,80.775,80.785,57800000.0
2009-12-17 03:44:00,80.785,80.785,80.745,80.755,131000000.0
2009-12-17 03:45:00,80.755,80.755,80.71,80.73,319600000.0
2009-12-17 03:46:00,80.73,80.795,80.7,80.795,572599998.0
2009-12-17 03:47:00,80.795,80.815,80.77,80.78,372000000.0
2009-12-17 03:48:00,80.775,80.785,80.74,80.765,183700000.0
2009-12-17 03:49:00,80.765,80.765,80.665,80.705,328800000.0
2009-12-17 03:50:00,80.705,80.755,80.69,80.695,590200000.0
2009-12-17 03:51:00,80.69,80.71,80.61,80.61,626799998.0
2009-12-17 03:52:00,80.615,80.645,80.6,80.615,312600000.0
2009-12-17 03:53:00,80.62,80.645,80.585,80.64,369400000.0
2009-12-17 03:54:00,80.645,80.675,80.615,80.615,416399999.0
2009-12-17 03:55:00,80.615,80.695,80.61,80.69,278500000.0
2009-12-17 03:56:00,80.685,80.7,80.68,80.7,201000000.0
2009-12-17 03:57:00,80.695,80.71,80.665,80.69,228400000.0
2009-12-17 03:58:00,80.71,80.71,80.665,80.71,203400000.0
2009-12-17 03:59:00,80.71,80.71,80.68,80.685,233600000.0
2009-12-17 04:00:00,80.685,80.695,80.675,80.68,199400000.0
2009-12-17 04:01:00,80.675,80.69,80.665,80.69,285600000.0
2009-12-17 04:02:00,80.68,80.73,80.655,80.655,325600000.0
2009-12-17 04:03:00,80.66,80.69,80.66,80.68,319900000.0
2009-12-17 04:04:00,80.675,80.69,80.665,80.69,272000001.0
2009-12-17 04:05:00,80.69,80.72,80.68,80.7,203000000.0
2009-12-17 04:06:00,80.695,80.75,80.69,80.735,181200000.0
2009-12-17 04:07:00,80.735,80.74,80.725,80.735,197100000.0
2009-12-17 04:08:00,80.735,80.74,80.71,80.71,275600000.0
2009-12-17 04:09:00,80.71,80.765,80.71,80.73,160000000.0
2009-12-17 04:10:00,80.735,80.75,80.72,80.725,141600000.0
2009-12-17 04:11:00,80.715,80.74,80.71,80.72,198500000.0
2009-12-17 04:12:00,80.72,80.76,80.72,80.75,175600000.0
2009-12-17 04:13:00,80.75,80.815,80.75,80.815,281800000.0
2009-12-17 04:14:00,80.815,80.82,80.795,80.795,197000000.0
2009-12-17 04:15:00,80.795,80.805,80.79,80.795,55000000.0
2009-12-17 04:16:00,80.8,80.8,80.775,80.795,141000000.0
2009-12-17 04:17:00,80.8,80.81,80.78,80.8,58800000.0
2009-12-17 04:18:00,80.8,80.81,80.795,80.8,22400000.0
2009-12-17 04:19:00,80.8,80.8,80.775,80.8,62400000.0
2009-12-17 04:20:00,80.8,80.81,80.78,80.78,98600000.0
2009-12-17 04:21:00,80.785,80.8,80.77,80.77,75400000.0
2009-12-17 04:22:00,80.765,80.765,80.745,80.76,51200000.0
2009-12-17 04:23:00,80.76,80.775,80.755,80.76,51500000.0
2009-12-17 04:24:00,80.76,80.77,80.735,80.745,111700000.0
2009-12-17 04:25:00,80.745,80.76,80.745,80.75,100200000.0
2009-12-17 04:26:00,80.745,80.76,80.74,80.75,50300000.0
2009-12-17 04:27:00,80.75,80.75,80.74,80.75,100600001.0
2009-12-17 04:28:00,80.755,80.765,80.745,80.745,61800000.0
2009-12-17 04:29:00,80.745,80.75,80.73,80.745,72600000.0
2009-12-17 04:30:00,80.74,80.745,80.73,80.745,35400000.0
2009-12-17 04:31:00,80.745,80.76,80.735,80.75,79400000.0
2009-12-17 04:32:00,80.755,80.775,80.755,80.765,65100000.0
2009-12-17 04:33:00,80.77,80.78,80.745,80.755,165000000.0
2009-12-17 04:34:00,80.75,80.78,80.735,80.765,93300000.0
2009-12-17 04:35:00,80.765,80.77,80.75,80.76,68800000.0
2009-12-17 04:36:00,80.765,80.765,80.75,80.755,36000000.0
2009-12-17 04:37:00,80.755,80.765,80.75,80.75,96200000.0
2009-12-17 04:38:00,80.745,80.755,80.735,80.755,43200000.0
2009-12-17 04:39:00,80.755,80.755,80.715,80.72,153000000.0
2009-12-17 04:40:00,80.715,80.715,80.7,80.7,86600000.0
2009-12-17 04:41:00,80.705,80.72,80.7,80.71,65000000.0
2009-12-17 04:42:00,80.71,80.71,80.695,80.705,95200000.0
2009-12-17 04:43:00,80.7,80.71,80.69,80.7,94400000.0
2009-12-17 04:44:00,80.69,80.705,80.67,80.675,218000000.0
2009-12-17 04:45:00,80.675,80.675,80.645,80.665,182500001.0
2009-12-17 04:46:00,80.66,80.685,80.655,80.685,91100000.0
2009-12-17 04:47:00,80.675,80.675,80.615,80.62,204200000.0
2009-12-17 04:48:00,80.62,80.665,80.61,80.65,450900000.0
2009-12-17 04:49:00,80.655,80.685,80.65,80.685,254000000.0
2009-12-17 04:50:00,80.68,80.7,80.585,80.595,434500000.0
2009-12-17 04:51:00,80.59,80.67,80.575,80.67,471200000.0
2009-12-17 04:52:00,80.67,80.705,80.645,80.68,383400000.0
2009-12-17 04:53:00,80.68,80.68,80.65,80.665,383000000.0
2009-12-17 04:54:00,80.665,80.685,80.645,80.655,397200000.0
2009-12-17 04:55:00,80.655,80.655,80.635,80.64,316799999.0
2009-12-17 04:56:00,80.64,80.665,80.635,80.66,378700001.0
2009-12-17 04:57:00,80.66,80.67,80.655,80.66,141600000.0
2009-12-17 04:58:00,80.67,80.675,80.64,80.64,230600000.0
2009-12-17 04:59:00,80.645,80.66,80.6,80.6,179800000.0
2009-12-17 05:00:00,80.6,80.61,80.56,80.595,470000000.0
2009-12-17 05:01:00,80.6,80.61,80.58,80.59,479600000.0
2009-12-17 05:02:00,80.58,80.58,80.475,80.485,619600000.0
2009-12-17 05:03:00,80.485,80.525,80.485,80.51,667300000.0
2009-12-17 05:04:00,80.51,80.58,80.505,80.555,313700000.0
2009-12-17 05:05:00,80.545,80.595,80.53,80.56,350000000.0
2009-12-17 05:06:00,80.56,80.565,80.435,80.44,409600000.0
2009-12-17 05:07:00,80.44,80.5,80.43,80.49,357800000.0
2009-12-17 05:08:00,80.49,80.495,80.46,80.46,174600000.0
2009-12-17 05:09:00,80.46,80.505,80.45,80.5,154900000.0
2009-12-17 05:10:00,80.505,80.52,80.465,80.465,390399999.0
2009-12-17 05:11:00,80.465,80.49,80.455,80.475,324800000.0
2009-12-17 05:12:00,80.475,80.48,80.44,80.47,125600000.0
2009-12-17 05:13:00,80.475,80.48,80.4,80.44,292400000.0
2009-12-17 05:14:00,80.435,80.45,80.37,80.37,478000000.0
2009-12-17 05:15:00,80.37,80.42,80.365,80.415,448600000.0
2009-12-17 05:16:00,80.39,80.395,80.335,80.34,228800000.0
2009-12-17 05:17:00,80.34,80.425,80.34,80.395,306700000.0
2009-12-17 05:18:00,80.395,80.41,80.35,80.405,217000000.0
2009-12-17 05:19:00,80.405,80.45,80.405,80.44,268100000.0
2009-12-17 05:20:00,80.445,80.515,80.435,80.51,131600000.0
2009-12-17 05:21:00,80.5,80.5,80.455,80.48,175000000.0
2009-12-17 05:22:00,80.475,80.52,80.465,80.505,298899999.0
2009-12-17 05:23:00,80.505,80.53,80.505,80.52,120200000.0
2009-12-17 05:24:00,80.525,80.62,80.525,80.61,224000000.0
2009-12-17 05:25:00,80.61,80.645,80.585,80.585,312500000.0
2009-12-17 05:26:00,80.585,80.605,80.5,80.565,325800000.0
2009-12-17 05:27:00,80.57,80.575,80.5,80.515,311200000.0
2009-12-17 05:28:00,80.52,80.555,80.52,80.52,152100000.0
2009-12-17 05:29:00,80.515,80.545,80.455,80.525,288400000.0
2009-12-17 05:30:00,80.52,80.54,80.465,80.515,281200000.0
2009-12-17 05:31:00,80.515,80.55,80.495,80.51,179600000.0
2009-12-17 05:32:00,80.51,80.56,80.51,80.54,232300000.0
2009-12-17 05:33:00,80.54,80.55,80.515,80.545,346700000.0
2009-12-17 05:34:00,80.54,80.54,80.52,80.525,302200001.0
2009-12-17 05:35:00,80.525,80.555,80.515,80.515,223900000.0
2009-12-17 05:36:00,80.515,80.55,80.51,80.54,113400000.0
2009-12-17 05:37:00,80.55,80.57,80.525,80.565,297200000.0
2009-12-17 05:38:00,80.565,80.565,80.52,80.525,217800000.0
2009-12-17 05:39:00,80.525,80.535,80.475,80.52,328200000.0
2009-12-17 05:40:00,80.52,80.525,80.485,80.52,163600000.0
2009-12-17 05:41:00,80.515,80.515,80.475,80.475,177400000.0
2009-12-17 05:42:00,80.475,80.49,80.45,80.48,251000000.0
2009-12-17 05:43:00,80.51,80.52,80.45,80.45,171000000.0
2009-12-17 05:44:00,80.455,80.485,80.425,80.43,281400000.0
2009-12-17 05:45:00,80.43,80.465,80.425,80.455,138200000.0
2009-12-17 05:46:00,80.455,80.455,80.38,80.405,365800000.0
2009-12-17 05:47:00,80.405,80.415,80.365,80.38,185000000.0
2009-12-17 05:48:00,80.385,80.465,80.38,80.455,214900000.0
2009-12-17 05:49:00,80.455,80.48,80.435,80.44,210200000.0
2009-12-17 05:50:00,80.445,80.48,80.44,80.47,140200000.0
2009-12-17 05:51:00,80.475,80.48,80.465,80.465,45000000.0
2009-12-17 05:52:00,80.465,80.485,80.455,80.46,138400000.0
2009-12-17 05:53:00,80.455,80.505,80.435,80.5,299399999.0
2009-12-17 05:54:00,80.5,80.5,80.455,80.455,53200000.0
2009-12-17 05:55:00,80.46,80.46,80.445,80.45,37800000.0
2009-12-17 05:56:00,80.45,80.45,80.425,80.43,75700000.0
2009-12-17 05:57:00,80.43,80.455,80.425,80.435,158000000.0
2009-12-17 05:58:00,80.43,80.465,80.43,80.45,193200000.0
2009-12-17 05:59:00,80.45,80.45,80.435,80.435,103100000.0
2009-12-17 06:00:00,80.43,80.44,80.425,80.43,111200000.0
2009-12-17 06:01:00,80.44,80.47,80.435,80.455,86500000.0
2009-12-17 06:02:00,80.455,80.475,80.44,80.47,166100000.0
2009-12-17 06:03:00,80.485,80.495,80.46,80.46,108400000.0
2009-12-17 06:04:00,80.46,80.485,80.445,80.475,107000000.0
2009-12-17 06:05:00,80.48,80.485,80.4,80.46,272300000.0
2009-12-17 06:06:00,80.46,80.46,80.41,80.41,274000000.0
2009-12-17 06:07:00,80.415,80.445,80.4,80.435,250000000.0
2009-12-17 06:08:00,80.43,80.435,80.39,80.39,217100000.0
2009-12-17 06:09:00,80.395,80.4,80.365,80.39,186600000.0
2009-12-17 06:10:00,80.385,80.385,80.365,80.375,157400000.0
2009-12-17 06:11:00,80.37,80.405,80.365,80.4,142100000.0
2009-12-17 06:12:00,80.4,80.4,80.355,80.38,130400000.0
2009-12-17 06:13:00,80.38,80.41,80.36,80.375,179500000.0
2009-12-17 06:14:00,80.38,80.41,80.325,80.325,225800000.0
2009-12-17 06:15:00,80.335,80.39,80.325,80.365,231400000.0
2009-12-17 06:16:00,80.375,80.375,80.335,80.335,141600000.0
2009-12-17 06:17:00,80.335,80.335,80.295,80.3,149000000.0
2009-12-17 06:18:00,80.295,80.36,80.29,80.35,220300000.0
2009-12-17 06:19:00,80.345,80.365,80.335,80.345,212600000.0
2009-12-17 06:20:00,80.345,80.355,80.315,80.32,157200000.0
2009-12-17 06:21:00,80.315,80.32,80.275,80.295,276400000.0
2009-12-17 06:22:00,80.3,80.335,80.3,80.33,212200000.0
2009-12-17 06:23:00,80.325,80.325,80.275,80.31,316700000.0
2009-12-17 06:24:00,80.31,80.37,80.3,80.335,421100000.0
2009-12-17 06:25:00,80.335,80.36,80.32,80.33,180600000.0
2009-12-17 06:26:00,80.33,80.33,80.305,80.325,159400000.0
2009-12-17 06:27:00,80.325,80.34,80.3,80.31,144600000.0
2009-12-17 06:28:00,80.31,80.31,80.26,80.29,299600000.0
2009-12-17 06:29:00,80.285,80.29,80.25,80.25,385600000.0
2009-12-17 06:30:00,80.255,80.285,80.25,80.285,257400000.0
2009-12-17 06:31:00,80.285,80.3,80.27,80.27,103000000.0
2009-12-17 06:32:00,80.27,80.31,80.27,80.285,230600000.0
2009-12-17 06:33:00,80.28,80.3,80.275,80.285,130800000.0
2009-12-17 06:34:00,80.285,80.285,80.235,80.235,139400000.0
2009-12-17 06:35:00,80.205,80.235,80.105,80.145,460300000.0
2009-12-17 06:36:00,80.145,80.16,80.13,80.145,429100000.0
2009-12-17 06:37:00,80.145,80.15,80.07,80.135,507200000.0
2009-12-17 06:38:00,80.135,80.135,80.085,80.11,578800000.0
2009-12-17 06:39:00,80.11,80.145,80.11,80.13,254200000.0
2009-12-17 06:40:00,80.13,80.15,80.055,80.055,355600000.0
2009-12-17 06:41:00,80.055,80.075,79.99,80.055,537400000.0
2009-12-17 06:42:00,80.055,80.11,80.055,80.075,443600000.0
2009-12-17 06:43:00,80.08,80.08,80.025,80.06,524000000.0
2009-12-17 06:44:00,80.06,80.085,80.015,80.04,520999999.0
2009-12-17 06:45:00,80.04,80.05,79.995,80.035,516400001.0
2009-12-17 06:46:00,80.035,80.075,80.02,80.075,511199998.0
2009-12-17 06:47:00,80.075,80.2,80.075,80.195,422100000.0
2009-12-17 06:48:00,80.19,80.19,80.1,80.145,492800000.0
2009-12-17 06:49:00,80.145,80.165,80.125,80.125,244199999.0
2009-12-17 06:50:00,80.115,80.13,80.085,80.095,233900000.0
2009-12-17 06:51:00,80.1,80.1,80.085,80.095,295800000.0
2009-12-17 06:52:00,80.095,80.17,80.095,80.165,300500000.0
2009-12-17 06:53:00,80.17,80.18,80.13,80.175,267700000.0
2009-12-17 06:54:00,80.175,80.2,80.155,80.155,280000000.0
2009-12-17 06:55:00,80.15,80.19,80.12,80.16,239400000.0
2009-12-17 06:56:00,80.165,80.17,80.14,80.145,157100000.0
2009-12-17 06:57:00,80.135,80.195,80.12,80.19,262200000.0
2009-12-17 06:58:00,80.185,80.22,80.165,80.17,307500000.0
2009-12-17 06:59:00,80.17,80.215,80.17,80.19,321700000.0
2009-12-17 07:00:00,80.185,80.19,80.155,80.155,218800000.0
2009-12-17 07:01:00,80.155,80.175,80.155,80.155,129600001.0
2009-12-17 07:02:00,80.155,80.155,80.115,80.115,235200000.0
2009-12-17 07:03:00,80.11,80.12,80.1,80.12,121600000.0
2009-12-17 07:04:00,80.12,80.13,80.115,80.13,116400000.0
2009-12-17 07:05:00,80.13,80.155,80.12,80.145,277200000.0
2009-12-17 07:06:00,80.15,80.21,80.15,80.205,102200000.0
2009-12-17 07:07:00,80.205,80.22,80.155,80.175,203800000.0
2009-12-17 07:08:00,80.175,80.22,80.175,80.18,342300000.0
2009-12-17 07:09:00,80.19,80.215,80.165,80.195,268900000.0
2009-12-17 07:10:00,80.185,80.215,80.18,80.2,148100000.0
2009-12-17 07:11:00,80.21,80.24,80.21,80.235,128000000.0
2009-12-17 07:12:00,80.235,80.245,80.195,80.205,139000000.0
2009-12-17 07:13:00,80.205,80.21,80.19,80.2,50400000.0
2009-12-17 07:14:00,80.2,80.22,80.185,80.2,216200000.0
2009-12-17 07:15:00,80.2,80.205,80.195,80.195,74600000.0
2009-12-17 07:16:00,80.195,80.205,80.18,80.18,101600000.0
2009-12-17 07:17:00,80.185,80.2,80.155,80.165,189800000.0
2009-12-17 07:18:00,80.17,80.17,80.145,80.15,157800000.0
2009-12-17 07:19:00,80.15,80.15,80.13,80.15,123600000.0
2009-12-17 07:20:00,80.15,80.175,80.145,80.16,202800000.0
2009-12-17 07:21:00,80.155,80.17,80.145,80.15,291600000.0
2009-12-17 07:22:00,80.145,80.18,80.145,80.175,58600000.0
2009-12-17 07:23:00,80.175,80.175,80.155,80.155,113700000.0
2009-12-17 07:24:00,80.16,80.19,80.155,80.17,121000000.0
2009-12-17 07:25:00,80.17,80.185,80.16,80.18,152000000.0
2009-12-17 07:26:00,80.19,80.19,80.155,80.18,438400000.0
2009-12-17 07:27:00,80.175,80.185,80.15,80.18,215400000.0
2009-12-17 07:28:00,80.18,80.195,80.15,80.17,162400000.0
2009-12-17 07:29:00,80.17,80.18,80.16,80.17,160800000.0
2009-12-17 07:30:00,80.17,80.17,80.15,80.155,90500000.0
2009-12-17 07:31:00,80.155,80.16,80.145,80.145,150400000.0
2009-12-17 07:32:00,80.15,80.155,80.13,80.13,194600000.0
2009-12-17 07:33:00,80.13,80.145,80.12,80.145,17600000.0
2009-12-17 07:34:00,80.145,80.145,80.075,80.075,202200000.0
2009-12-17 07:35:00,80.075,80.14,80.07,80.095,239500000.0
2009-12-17 07:36:00,80.095,80.13,80.095,80.095,227400000.0
2009-12-17 07:37:00,80.095,80.13,80.095,80.115,220500000.0
2009-12-17 07:38:00,80.12,80.14,80.12,80.135,160000000.0
2009-12-17 07:39:00,80.13,80.155,80.12,80.145,135200000.0
2009-12-17 07:40:00,80.145,80.145,80.12,80.12,26600000.0
2009-12-17 07:41:00,80.115,80.12,80.075,80.075,216200000.0
2009-12-17 07:42:00,80.075,80.08,80.05,80.07,197600000.0
2009-12-17 07:43:00,80.07,80.11,80.07,80.095,93800000.0
2009-12-17 07:44:00,80.095,80.12,80.095,80.115,58400000.0
2009-12-17 07:45:00,80.115,80.125,80.1,80.1,40000000.0
2009-12-17 07:46:00,80.095,80.1,80.04,80.04,266400000.0
2009-12-17 07:47:00,80.045,80.045,80.035,80.04,71400000.0
2009-12-17 07:48:00,80.035,80.06,80.035,80.055,50400000.0
2009-12-17 07:49:00,80.065,80.085,80.065,80.085,21800000.0
2009-12-17 07:50:00,80.095,80.095,80.05,80.05,266200000.0
2009-12-17 07:51:00,80.045,80.09,80.045,80.085,109000000.0
2009-12-17 07:52:00,80.08,80.08,80.03,80.035,211800000.0
2009-12-17 07:53:00,80.035,80.055,80.02,80.045,227200000.0
2009-12-17 07:54:00,80.045,80.06,80.03,80.06,157600000.0
2009-12-17 07:55:00,80.06,80.06,80.025,80.035,62600000.0
2009-12-17 07:56:00,80.04,80.055,80.03,80.035,130400000.0
2009-12-17 07:57:00,80.035,80.035,79.98,80.015,327200000.0
2009-12-17 07:58:00,80.01,80.1,80.01,80.09,155600000.0
2009-12-17 07:59:00,80.1,80.1,80.04,80.055,342500000.0
2009-12-17 08:00:00,80.045,80.095,80.04,80.085,116800000.0
2009-12-17 08:01:00,80.085,80.085,80.045,80.045,194099999.0
2009-12-17 08:02:00,80.045,80.085,80.045,80.07,159200000.0
2009-12-17 08:03:00,80.07,80.075,80.045,80.07,116400000.0
2009-12-17 08:04:00,80.075,80.075,80.055,80.06,100000000.0
2009-12-17 08:05:00,80.06,80.065,80.04,80.065,105800000.0
2009-12-17 08:06:00,80.06,80.07,80.05,80.05,29000000.0
2009-12-17 08:07:00,80.065,80.07,80.025,80.045,320999999.0
2009-12-17 08:08:00,80.05,80.06,80.025,80.035,170000000.0
2009-12-17 08:09:00,80.04,80.04,80.015,80.04,118400000.0
2009-12-17 08:10:00,80.04,80.04,79.995,80.015,184400000.0
2009-12-17 08:11:00,80.015,80.02,79.975,79.995,189000000.0
2009-12-17 08:12:00,79.995,80.015,79.98,80.005,342400000.0
2009-12-17 08:13:00,80.005,80.04,80.005,80.015,303600000.0
2009-12-17 08:14:00,80.025,80.045,80.0,80.005,200800000.0
2009-12-17 08:15:00,80.01,80.03,80.0,80.005,392000000.0
2009-12-17 08:16:00,80.01,80.03,79.985,80.0,198900000.0
2009-12-17 08:17:00,80.005,80.015,79.995,80.005,142800000.0
2009-12-17 08:18:00,80.005,80.035,79.995,80.005,180100000.0
2009-12-17 08:19:00,80.005,80.015,79.995,80.01,46000000.0
2009-12-17 08:20:00,80.01,80.035,80.0,80.035,138800000.0
2009-12-17 08:21:00,80.04,80.095,80.03,80.04,228700000.0
2009-12-17 08:22:00,80.035,80.04,80.01,80.01,88800000.0
2009-12-17 08:23:00,80.005,80.02,79.975,80.01,165600000.0
2009-12-17 08:24:00,80.015,80.025,80.01,80.02,71200000.0
2009-12-17 08:25:00,80.015,80.025,80.005,80.01,152400000.0
2009-12-17 08:26:00,80.005,80.015,79.99,80.015,115200000.0
2009-12-17 08:27:00,80.015,80.015,79.985,80.0,176400000.0
2009-12-17 08:28:00,80.005,80.035,79.965,79.97,242500000.0
2009-12-17 08:29:00,79.97,80.015,79.965,80.0,262400000.0
2009-12-17 08:30:00,80.0,80.02,79.98,80.0,294400000.0
2009-12-17 08:31:00,80.005,80.035,79.995,80.025,161800000.0
2009-12-17 08:32:00,80.03,80.07,80.03,80.065,114000000.0
2009-12-17 08:33:00,80.055,80.075,80.05,80.06,177000000.0
2009-12-17 08:34:00,80.06,80.115,80.06,80.1,153600000.0
2009-12-17 08:35:00,80.095,80.095,80.07,80.08,58400000.0
2009-12-17 08:36:00,80.08,80.185,80.08,80.175,176400000.0
2009-12-17 08:37:00,80.175,80.22,80.165,80.22,301600000.0
2009-12-17 08:38:00,80.215,80.215,80.145,80.145,190600000.0
2009-12-17 08:39:00,80.15,80.16,80.12,80.125,189600000.0
2009-12-17 08:40:00,80.125,80.14,80.125,80.135,88000000.0
2009-12-17 08:41:00,80.135,80.155,80.135,80.15,50400000.0
2009-12-17 08:42:00,80.15,80.165,80.145,80.16,54400000.0
2009-12-17 08:43:00,80.155,80.16,80.135,80.135,64900000.0
2009-12-17 08:44:00,80.13,80.145,80.11,80.115,116800000.0
2009-12-17 08:45:00,80.115,80.135,80.115,80.135,68800000.0
2009-12-17 08:46:00,80.135,80.16,80.135,80.155,71200000.0
2009-12-17 08:47:00,80.155,80.17,80.14,80.15,121600000.0
2009-12-17 08:48:00,80.15,80.17,80.145,80.17,79200000.0
2009-12-17 08:49:00,80.165,80.18,80.16,80.175,89600000.0
2009-12-17 08:50:00,80.175,80.205,80.17,80.18,74000000.0
2009-12-17 08:51:00,80.18,80.19,80.175,80.19,46400000.0
2009-12-17 08:52:00,80.18,80.19,80.145,80.145,125300000.0
2009-12-17 08:53:00,80.14,80.145,80.115,80.125,84000000.0
2009-12-17 08:54:00,80.125,80.13,80.115,80.12,140000000.0
2009-12-17 08:55:00,80.12,80.145,80.12,80.145,125600000.0
2009-12-17 08:56:00,80.145,80.145,80.12,80.145,169000000.0
2009-12-17 08:57:00,80.145,80.175,80.145,80.165,155599999.0
2009-12-17 08:58:00,80.16,80.195,80.155,80.17,224600000.0
2009-12-17 08:59:00,80.17,80.185,80.16,80.175,108400000.0
2009-12-17 09:00:00,80.175,80.185,80.15,80.155,346399999.0
2009-12-17 09:01:00,80.15,80.16,80.095,80.105,281200001.0
2009-12-17 09:02:00,80.095,80.095,80.055,80.065,383000000.0
2009-12-17 09:03:00,80.065,80.065,79.96,79.96,494799998.0
2009-12-17 09:04:00,79.955,80.04,79.94,80.025,360100000.0
2009-12-17 09:05:00,80.025,80.035,80.02,80.025,203400000.0
2009-12-17 09:06:00,80.03,80.045,79.98,79.98,357600000.0
2009-12-17 09:07:00,79.98,79.985,79.925,79.97,467399999.0
2009-12-17 09:08:00,79.97,80.0,79.965,79.98,418700000.0
2009-12-17 09:09:00,79.98,80.045,79.975,80.045,362600000.0
2009-12-17 09:10:00,80.05,80.06,80.04,80.05,316099999.0
2009-12-17 09:11:00,80.05,80.065,80.01,80.015,268000001.0
2009-12-17 09:12:00,80.01,80.015,79.965,79.98,358500000.0
2009-12-17 09:13:00,79.98,79.995,79.96,79.96,301000000.0
2009-12-17 09:14:00,79.965,79.965,79.95,79.96,335799999.0
2009-12-17 09:15:00,79.96,79.965,79.88,79.88,310200000.0
2009-12-17 09:16:00,79.885,79.89,79.815,79.855,515800000.0
2009-12-17 09:17:00,79.855,79.875,79.835,79.855,569600000.0
2009-12-17 09:18:00,79.855,79.95,79.855,79.91,310200000.0
2009-12-17 09:19:00,79.905,79.935,79.895,79.915,297999999.0
2009-12-17 09:20:00,79.915,79.94,79.905,79.925,299999999.0
2009-12-17 09:21:00,79.92,79.93,79.905,79.915,321800000.0
2009-12-17 09:22:00,79.915,79.915,79.84,79.87,504700000.0
2009-12-17 09:23:00,79.87,79.88,79.835,79.86,486400001.0
2009-12-17 09:24:00,79.855,79.87,79.85,79.855,290599999.0
2009-12-17 09:25:00,79.855,79.865,79.83,79.835,213400000.0
2009-12-17 09:26:00,79.835,79.86,79.825,79.825,236999999.0
2009-12-17 09:27:00,79.825,79.845,79.825,79.845,271200000.0
2009-12-17 09:28:00,79.84,79.875,79.835,79.875,253800000.0
2009-12-17 09:29:00,79.87,79.885,79.87,79.875,182400000.0
2009-12-17 09:30:00,79.875,79.885,79.84,79.88,299200000.0
2009-12-17 09:31:00,79.88,79.915,79.875,79.895,503600001.0
2009-12-17 09:32:00,79.895,79.91,79.875,79.885,367400000.0
2009-12-17 09:33:00,79.89,79.895,79.865,79.865,296400001.0
2009-12-17 09:34:00,79.865,79.875,79.81,79.825,667199996.0
2009-12-17 09:35:00,79.825,79.84,79.775,79.78,589500004.0
2009-12-17 09:36:00,79.78,79.785,79.665,79.735,1050999999.0
2009-12-17 09:37:00,79.735,79.74,79.655,79.67,565599999.0
2009-12-17 09:38:00,79.665,79.725,79.665,79.69,672200002.0
2009-12-17 09:39:00,79.69,79.705,79.665,79.665,472000000.0
2009-12-17 09:40:00,79.67,79.715,79.665,79.715,480200000.0
2009-12-17 09:41:00,79.725,79.725,79.675,79.715,433400000.0
2009-12-17 09:42:00,79.72,79.775,79.72,79.775,278400000.0
2009-12-17 09:43:00,79.775,79.825,79.765,79.825,314199999.0
2009-12-17 09:44:00,79.825,79.825,79.77,79.79,281300000.0
2009-12-17 09:45:00,79.79,79.8,79.775,79.775,440600001.0
2009-12-17 09:46:00,79.78,79.82,79.775,79.785,553799998.0
2009-12-17 09:47:00,79.79,79.8,79.76,79.77,710599999.0
2009-12-17 09:48:00,79.775,79.795,79.765,79.78,468399999.0
2009-12-17 09:49:00,79.78,79.81,79.77,79.8,214200000.0
2009-12-17 09:50:00,79.8,79.905,79.795,79.905,386500000.0
2009-12-17 09:51:00,79.9,79.93,79.895,79.905,526000000.0
2009-12-17 09:52:00,79.9,79.915,79.885,79.895,316100000.0
2009-12-17 09:53:00,79.905,79.95,79.905,79.935,311399999.0
2009-12-17 09:54:00,79.93,80.03,79.93,80.01,374300000.0
2009-12-17 09:55:00,80.01,80.01,79.97,79.97,363299999.0
2009-12-17 09:56:00,79.975,79.995,79.95,79.975,472100000.0
2009-12-17 09:57:00,79.975,79.98,79.935,79.97,454700000.0
2009-12-17 09:58:00,79.975,79.99,79.955,79.965,477999999.0
2009-12-17 09:59:00,79.955,79.995,79.955,79.995,273800000.0
2009-12-17 10:00:00,79.995,80.005,79.955,79.97,218200000.0
2009-12-17 10:01:00,79.97,79.975,79.915,79.915,336000000.0
2009-12-17 10:02:00,79.905,79.915,79.865,79.865,424000000.0
2009-12-17 10:03:00,79.865,79.885,79.82,79.855,569799999.0
2009-12-17 10:04:00,79.85,79.915,79.85,79.915,348000000.0
2009-12-17 10:05:00,79.92,79.925,79.9,79.9,343599995.0
2009-12-17 10:06:00,79.895,79.895,79.815,79.87,649799996.0
2009-12-17 10:07:00,79.875,79.935,79.87,79.935,846000000.0
2009-12-17 10:08:00,79.935,79.945,79.875,79.885,512400000.0
2009-12-17 10:09:00,79.885,79.92,79.885,79.915,419599999.0
2009-12-17 10:10:00,79.915,79.915,79.86,79.89,428200000.0
2009-12-17 10:11:00,79.89,79.935,79.885,79.935,554599999.0
2009-12-17 10:12:00,79.93,79.955,79.92,79.945,299399999.0
2009-12-17 10:13:00,79.945,80.005,79.945,79.99,444200000.0
2009-12-17 10:14:00,79.995,79.995,79.965,79.98,466399999.0
2009-12-17 10:15:00,79.985,80.015,79.985,80.005,166400000.0
2009-12-17 10:16:00,80.005,80.015,79.995,80.015,311200000.0
2009-12-17 10:17:00,80.015,80.025,79.985,80.005,349600000.0
2009-12-17 10:18:00,79.995,80.005,79.98,79.99,533399996.0
2009-12-17 10:19:00,79.99,80.005,79.985,79.985,624999998.0
2009-12-17 10:20:00,79.985,79.99,79.955,79.98,494100000.0
2009-12-17 10:21:00,79.98,79.985,79.945,79.955,475200000.0
2009-12-17 10:22:00,79.945,79.985,79.945,79.985,248800000.0
2009-12-17 10:23:00,79.985,80.005,79.965,79.965,169200000.0
2009-12-17 10:24:00,79.975,79.995,79.965,79.98,310600000.0
2009-12-17 10:25:00,79.985,79.99,79.94,79.945,350500000.0
2009-12-17 10:26:00,79.945,79.96,79.945,79.945,77200000.0
2009-12-17 10:27:00,79.95,79.955,79.935,79.955,96100000.0
2009-12-17 10:28:00,79.955,79.985,79.955,79.98,91200000.0
2009-12-17 10:29:00,79.995,80.01,79.95,79.96,216899999.0
2009-12-17 10:30:00,79.955,79.955,79.935,79.955,234900000.0
2009-12-17 10:31:00,79.955,79.965,79.945,79.96,458399998.0
2009-12-17 10:32:00,79.96,79.985,79.95,79.98,680600001.0
2009-12-17 10:33:00,79.985,80.005,79.98,80.005,488999999.0
2009-12-17 10:34:00,80.005,80.005,79.975,80.005,191499999.0
2009-12-17 10:35:00,80.005,80.015,79.995,80.015,229800000.0
2009-12-17 10:36:00,80.01,80.02,79.975,79.975,360699999.0
2009-12-17 10:37:00,79.975,80.0,79.955,79.985,419300000.0
2009-12-17 10:38:00,79.985,79.985,79.965,79.965,322200000.0
2009-12-17 10:39:00,79.965,79.965,79.89,79.905,468200000.0
2009-12-17 10:40:00,79.905,79.91,79.865,79.905,287300000.0
2009-12-17 10:41:00,79.905,79.915,79.89,79.905,195500000.0
2009-12-17 10:42:00,79.905,79.925,79.9,79.915,288600000.0
2009-12-17 10:43:00,79.915,79.975,79.91,79.965,485000000.0
2009-12-17 10:44:00,79.965,79.97,79.895,79.905,536799999.0
2009-12-17 10:45:00,79.895,79.945,79.89,79.935,351200000.0
2009-12-17 10:46:00,79.935,79.945,79.905,79.925,538800001.0
2009-12-17 10:47:00,79.93,79.955,79.93,79.935,256600001.0
2009-12-17 10:48:00,79.925,79.945,79.915,79.925,449799998.0
2009-12-17 10:49:00,79.925,79.945,79.92,79.945,261000000.0
2009-12-17 10:50:00,79.935,79.945,79.925,79.945,473000000.0
2009-12-17 10:51:00,79.945,79.945,79.935,79.945,45400000.0
2009-12-17 10:52:00,79.935,79.955,79.935,79.945,130800000.0
2009-12-17 10:53:00,79.945,80.025,79.945,80.025,304200000.0
2009-12-17 10:54:00,80.015,80.025,79.99,80.005,317500000.0
2009-12-17 10:55:00,80.015,80.035,80.01,80.035,438400000.0
2009-12-17 10:56:00,80.045,80.045,79.995,80.025,470099998.0
2009-12-17 10:57:00,80.02,80.06,80.005,80.025,464600000.0
2009-12-17 10:58:00,80.025,80.05,80.025,80.05,563999997.0
2009-12-17 10:59:00,80.05,80.095,80.05,80.06,543199999.0
2009-12-17 11:00:00,80.055,80.055,80.005,80.025,490299999.0
2009-12-17 11:01:00,80.025,80.035,80.015,80.015,253600001.0
2009-12-17 11:02:00,80.01,80.01,79.99,80.005,409999997.0
2009-12-17 11:03:00,80.005,80.03,79.995,80.025,499199995.0
2009-12-17 11:04:00,80.025,80.06,80.015,80.06,294000001.0
2009-12-17 11:05:00,80.07,80.075,80.03,80.045,657600002.0
2009-12-17 11:06:00,80.05,80.055,79.995,79.995,750999996.0
2009-12-17 11:07:00,79.99,80.04,79.99,80.025,754200000.0
2009-12-17 11:08:00,80.025,80.04,80.015,80.03,331600000.0
2009-12-17 11:09:00,80.03,80.05,79.99,80.005,587399998.0
2009-12-17 11:10:00,80.005,80.01,79.97,79.975,439799999.0
2009-12-17 11:11:00,79.97,79.985,79.965,79.975,266300000.0
2009-12-17 11:12:00,79.975,80.015,79.97,79.995,556899999.0
2009-12-17 11:13:00,79.99,80.015,79.99,80.005,466899998.0
2009-12-17 11:14:00,80.0,80.03,80.0,80.03,534600000.0
2009-12-17 11:15:00,80.035,80.05,80.015,80.03,553100000.0
2009-12-17 11:16:00,80.035,80.055,80.02,80.045,588600000.0
2009-12-17 11:17:00,80.04,80.045,80.03,80.035,169600000.0
2009-12-17 11:18:00,80.035,80.06,80.025,80.055,231800000.0
2009-12-17 11:19:00,80.05,80.06,80.04,80.045,396000001.0
2009-12-17 11:20:00,80.04,80.06,80.035,80.035,328400000.0
2009-12-17 11:21:00,80.035,80.045,80.03,80.04,229599999.0
2009-12-17 11:22:00,80.04,80.065,80.04,80.055,157600000.0
2009-12-17 11:23:00,80.055,80.065,80.05,80.055,335200000.0
2009-12-17 11:24:00,80.05,80.055,80.035,80.055,404800000.0
2009-12-17 11:25:00,80.045,80.07,80.045,80.06,277000000.0
2009-12-17 11:26:00,80.06,80.07,80.045,80.065,171200000.0
2009-12-17 11:27:00,80.065,80.105,80.065,80.105,141600000.0
2009-12-17 11:28:00,80.095,80.105,80.075,80.085,228200000.0
2009-12-17 11:29:00,80.085,80.095,80.075,80.085,292800000.0
2009-12-17 11:30:00,80.085,80.085,79.995,80.025,390100000.0
2009-12-17 11:31:00,80.015,80.06,79.975,80.055,700399999.0
2009-12-17 11:32:00,80.045,80.05,80.005,80.015,635600000.0
2009-12-17 11:33:00,80.015,80.035,80.015,80.025,487399997.0
2009-12-17 11:34:00,80.025,80.055,80.015,80.055,244400000.0
2009-12-17 11:35:00,80.045,80.055,80.035,80.035,340000000.0
2009-12-17 11:36:00,80.035,80.04,79.995,79.995,371799995.0
2009-12-17 11:37:00,79.995,80.035,79.975,80.03,302799999.0
2009-12-17 11:38:00,80.03,80.05,79.985,79.985,611399998.0
2009-12-17 11:39:00,79.99,80.0,79.97,79.975,875799999.0
2009-12-17 11:40:00,79.97,80.025,79.965,80.015,456600000.0
2009-12-17 11:41:00,80.015,80.045,80.0,80.0,640799999.0
2009-12-17 11:42:00,80.0,80.025,79.98,80.0,461600000.0
2009-12-17 11:43:00,80.0,80.005,79.98,79.98,354600000.0
2009-12-17 11:44:00,79.98,79.995,79.965,79.975,510399996.0
2009-12-17 11:45:00,79.975,79.975,79.93,79.975,720599999.0
2009-12-17 11:46:00,79.975,79.975,79.945,79.945,579999997.0
2009-12-17 11:47:00,79.95,79.96,79.935,79.935,545799996.0
2009-12-17 11:48:00,79.935,79.97,79.935,79.96,844099998.0
2009-12-17 11:49:00,79.97,79.98,79.93,79.93,562199998.0
2009-12-17 11:50:00,79.925,79.955,79.925,79.945,334199997.0
2009-12-17 11:51:00,79.945,79.975,79.94,79.955,308000000.0
2009-12-17 11:52:00,79.955,79.965,79.935,79.945,244800000.0
2009-12-17 11:53:00,79.945,79.955,79.925,79.925,448600000.0
2009-12-17 11:54:00,79.925,79.935,79.915,79.935,196000000.0
2009-12-17 11:55:00,79.935,80.03,79.935,80.025,495599998.0
2009-12-17 11:56:00,80.025,80.03,79.975,79.985,240200000.0
2009-12-17 11:57:00,79.985,79.995,79.965,79.97,230400000.0
2009-12-17 11:58:00,79.97,79.99,79.96,79.98,689000000.0
2009-12-17 11:59:00,79.98,79.995,79.96,79.96,331200000.0
2009-12-17 12:00:00,79.965,80.0,79.965,80.0,169600000.0
2009-12-17 12:01:00,79.99,79.995,79.975,79.985,234600000.0
2009-12-17 12:02:00,79.985,79.985,79.945,79.965,366700000.0
2009-12-17 12:03:00,79.965,79.98,79.935,79.945,428400000.0
2009-12-17 12:04:00,79.955,79.98,79.955,79.965,658100000.0
2009-12-17 12:05:00,79.965,79.99,79.965,79.98,277800000.0
2009-12-17 12:06:00,79.98,79.99,79.965,79.99,253400000.0
2009-12-17 12:07:00,79.99,79.99,79.975,79.975,45600000.0
2009-12-17 12:08:00,79.98,79.985,79.965,79.975,154600000.0
2009-12-17 12:09:00,79.98,80.015,79.97,80.005,166400000.0
2009-12-17 12:10:00,80.005,80.015,80.0,80.015,101800000.0
2009-12-17 12:11:00,80.015,80.035,80.015,80.025,87200000.0
2009-12-17 12:12:00,80.02,80.035,80.015,80.03,132800000.0
2009-12-17 12:13:00,80.03,80.035,80.0,80.0,229800000.0
2009-12-17 12:14:00,80.0,80.01,79.97,79.985,302899999.0
2009-12-17 12:15:00,79.985,80.0,79.985,79.985,220000000.0
2009-12-17 12:16:00,79.985,79.985,79.98,79.98,40800000.0
2009-12-17 12:17:00,79.985,79.995,79.975,79.99,117100000.0
2009-12-17 12:18:00,79.99,79.99,79.98,79.99,52800000.0
2009-12-17 12:19:00,79.99,80.02,79.99,80.005,92000000.0
2009-12-17 12:20:00,80.005,80.02,79.995,80.02,156400000.0
2009-12-17 12:21:00,80.02,80.02,80.005,80.015,96400000.0
2009-12-17 12:22:00,80.015,80.02,80.01,80.01,104600000.0
2009-12-17 12:23:00,80.005,80.015,79.995,80.005,90100000.0
2009-12-17 12:24:00,80.005,80.005,79.985,79.99,198100000.0
2009-12-17 12:25:00,79.985,79.985,79.945,79.955,179500000.0
2009-12-17 12:26:00,79.955,79.965,79.935,79.94,351000000.0
2009-12-17 12:27:00,79.94,79.95,79.935,79.945,297100001.0
2009-12-17 12:28:00,79.95,79.955,79.91,79.91,272200000.0
2009-12-17 12:29:00,79.91,79.925,79.9,79.92,399999999.0
2009-12-17 12:30:00,79.92,79.92,79.875,79.885,328499995.0
2009-12-17 12:31:00,79.885,79.92,79.88,79.915,358599999.0
2009-12-17 12:32:00,79.915,79.955,79.91,79.955,237599997.0
2009-12-17 12:33:00,79.955,79.965,79.94,79.945,141000000.0
2009-12-17 12:34:00,79.945,79.955,79.935,79.945,368199999.0
2009-12-17 12:35:00,79.945,79.955,79.935,79.94,251400000.0
2009-12-17 12:36:00,79.935,79.935,79.89,79.89,393599996.0
2009-12-17 12:37:00,79.895,79.955,79.895,79.93,423200000.0
2009-12-17 12:38:00,79.925,79.945,79.92,79.935,143200000.0
2009-12-17 12:39:00,79.935,79.935,79.885,79.89,408800000.0
2009-12-17 12:40:00,79.89,79.91,79.855,79.875,370600000.0
2009-12-17 12:41:00,79.87,79.885,79.84,79.875,392500000.0
2009-12-17 12:42:00,79.885,79.905,79.865,79.865,530600000.0
2009-12-17 12:43:00,79.855,79.87,79.845,79.86,484800000.0
2009-12-17 12:44:00,79.855,79.885,79.845,79.865,490999999.0
2009-12-17 12:45:00,79.865,79.915,79.865,79.9,371600000.0
2009-12-17 12:46:00,79.905,79.93,79.895,79.905,253800000.0
2009-12-17 12:47:00,79.905,79.925,79.895,79.9,390400000.0
2009-12-17 12:48:00,79.895,79.915,79.885,79.9,292000000.0
2009-12-17 12:49:00,79.9,79.915,79.89,79.905,164200000.0
2009-12-17 12:50:00,79.905,79.925,79.895,79.895,244200001.0
2009-12-17 12:51:00,79.895,79.895,79.855,79.875,359900000.0
2009-12-17 12:52:00,79.87,79.885,79.865,79.87,168100000.0
2009-12-17 12:53:00,79.87,79.88,79.86,79.86,242400000.0
2009-12-17 12:54:00,79.865,79.875,79.86,79.865,162400000.0
2009-12-17 12:55:00,79.865,79.935,79.865,79.925,266600001.0
2009-12-17 12:56:00,79.925,79.955,79.925,79.925,218400000.0
2009-12-17 12:57:00,79.92,79.935,79.905,79.915,208800000.0
2009-12-17 12:58:00,79.91,79.95,79.9,79.945,373200000.0
2009-12-17 12:59:00,79.945,79.95,79.935,79.935,380599999.0
2009-12-17 13:00:00,79.935,79.98,79.935,79.98,266600000.0
2009-12-17 13:01:00,79.985,79.995,79.98,79.99,178100000.0
2009-12-17 13:02:00,79.99,80.0,79.97,79.975,424399999.0
2009-12-17 13:03:00,79.975,80.015,79.975,79.98,514600000.0
2009-12-17 13:04:00,79.985,79.995,79.925,79.925,318400000.0
2009-12-17 13:05:00,79.925,79.925,79.905,79.915,305599999.0
2009-12-17 13:06:00,79.915,79.915,79.865,79.885,260799999.0
2009-12-17 13:07:00,79.885,79.915,79.885,79.905,489799998.0
2009-12-17 13:08:00,79.905,79.92,79.865,79.865,482400000.0
2009-12-17 13:09:00,79.87,79.92,79.86,79.905,498000000.0
2009-12-17 13:10:00,79.9,79.9,79.855,79.88,454499999.0
2009-12-17 13:11:00,79.87,79.9,79.865,79.885,464299999.0
2009-12-17 13:12:00,79.88,79.885,79.87,79.885,178599999.0
2009-12-17 13:13:00,79.885,79.895,79.88,79.88,298800000.0
2009-12-17 13:14:00,79.88,79.89,79.865,79.89,297600002.0
2009-12-17 13:15:00,79.89,79.91,79.89,79.91,367999999.0
2009-12-17 13:16:00,79.91,79.925,79.91,79.915,93900000.0
2009-12-17 13:17:00,79.915,79.925,79.88,79.89,133100000.0
2009-12-17 13:18:00,79.89,79.89,79.865,79.87,177600000.0
2009-12-17 13:19:00,79.87,79.9,79.87,79.875,226299999.0
2009-12-17 13:20:00,79.875,79.88,79.865,79.875,148200000.0
2009-12-17 13:21:00,79.875,79.895,79.875,79.89,257199999.0
2009-12-17 13:22:00,79.885,79.895,79.885,79.885,196000000.0
2009-12-17 13:23:00,79.885,79.89,79.825,79.845,333999999.0
2009-12-17 13:24:00,79.845,79.87,79.845,79.85,301799999.0
2009-12-17 13:25:00,79.855,79.895,79.855,79.895,299599998.0
2009-12-17 13:26:00,79.895,79.925,79.885,79.915,416899999.0
2009-12-17 13:27:00,79.915,79.915,79.885,79.885,230400000.0
2009-12-17 13:28:00,79.88,79.895,79.875,79.895,90800000.0
2009-12-17 13:29:00,79.895,79.895,79.885,79.885,222299999.0
2009-12-17 13:30:00,79.885,79.885,79.87,79.87,90700000.0
2009-12-17 13:31:00,79.875,79.885,79.86,79.86,329100000.0
2009-12-17 13:32:00,79.855,79.86,79.85,79.86,75400000.0
2009-12-17 13:33:00,79.865,79.88,79.85,79.855,152000000.0
2009-12-17 13:34:00,79.85,79.85,79.815,79.83,173600000.0
2009-12-17 13:35:00,79.83,79.83,79.81,79.825,169600000.0
2009-12-17 13:36:00,79.825,79.855,79.815,79.855,378399999.0
2009-12-17 13:37:00,79.855,79.855,79.84,79.845,526799996.0
2009-12-17 13:38:00,79.845,79.865,79.845,79.845,409799997.0
2009-12-17 13:39:00,79.845,79.86,79.835,79.835,205599999.0
2009-12-17 13:40:00,79.835,79.865,79.82,79.865,164800000.0
2009-12-17 13:41:00,79.865,79.865,79.85,79.865,78400000.0
2009-12-17 13:42:00,79.865,79.93,79.865,79.925,183199999.0
2009-12-17 13:43:00,79.925,79.925,79.885,79.89,180000000.0
2009-12-17 13:44:00,79.89,79.93,79.89,79.92,123200000.0
2009-12-17 13:45:00,79.92,79.92,79.885,79.895,224999999.0
2009-12-17 13:46:00,79.895,79.91,79.89,79.9,314999998.0
2009-12-17 13:47:00,79.905,79.915,79.9,79.9,103200000.0
2009-12-17 13:48:00,79.9,79.91,79.9,79.91,166400000.0
2009-12-17 13:49:00,79.91,79.925,79.895,79.9,134600000.0
2009-12-17 13:50:00,79.895,79.905,79.885,79.885,163800000.0
2009-12-17 13:51:00,79.885,79.895,79.875,79.875,225600000.0
2009-12-17 13:52:00,79.875,79.875,79.86,79.865,218600000.0
2009-12-17 13:53:00,79.865,79.865,79.815,79.83,196400000.0
2009-12-17 13:54:00,79.83,79.845,79.83,79.845,84000000.0
2009-12-17 13:55:00,79.845,79.855,79.825,79.835,360000001.0
2009-12-17 13:56:00,79.835,79.835,79.825,79.825,203999997.0
2009-12-17 13:57:00,79.835,79.845,79.81,79.82,357199999.0
2009-12-17 13:58:00,79.82,79.845,79.79,79.845,267000000.0
2009-12-17 13:59:00,79.845,79.85,79.825,79.84,124400000.0
2009-12-17 14:00:00,79.835,79.875,79.825,79.875,339199998.0
2009-12-17 14:01:00,79.875,79.895,79.865,79.895,444000000.0
2009-12-17 14:02:00,79.895,79.915,79.89,79.915,312000000.0
2009-12-17 14:03:00,79.91,79.945,79.905,79.935,400999998.0
2009-12-17 14:04:00,79.945,79.965,79.935,79.935,280999995.0
2009-12-17 14:05:00,79.935,79.935,79.915,79.925,193000000.0
2009-12-17 14:06:00,79.925,79.935,79.91,79.925,164500000.0
2009-12-17 14:07:00,79.925,79.935,79.9,79.91,206500000.0
2009-12-17 14:08:00,79.91,79.92,79.905,79.905,168000000.0
2009-12-17 14:09:00,79.905,79.915,79.905,79.915,107999999.0
2009-12-17 14:10:00,79.915,79.935,79.915,79.935,166400000.0
2009-12-17 14:11:00,79.935,79.935,79.925,79.925,50400000.0
2009-12-17 14:12:00,79.925,79.935,79.925,79.935,245600000.0
2009-12-17 14:13:00,79.925,79.93,79.905,79.92,156000000.0
2009-12-17 14:14:00,79.92,79.945,79.89,79.89,197600000.0
2009-12-17 14:15:00,79.89,79.905,79.88,79.905,60000000.0
2009-12-17 14:16:00,79.905,79.92,79.885,79.89,198200001.0
2009-12-17 14:17:00,79.89,79.89,79.855,79.87,284500000.0
2009-12-17 14:18:00,79.865,79.875,79.865,79.865,152200000.0
2009-12-17 14:19:00,79.865,79.885,79.855,79.885,409100000.0
2009-12-17 14:20:00,79.885,79.885,79.855,79.865,460799998.0
2009-12-17 14:21:00,79.865,79.885,79.865,79.88,137800000.0
2009-12-17 14:22:00,79.88,79.88,79.87,79.875,96000000.0
2009-12-17 14:23:00,79.875,79.88,79.87,79.875,134599999.0
2009-12-17 14:24:00,79.875,79.88,79.875,79.875,67200000.0
2009-12-17 14:25:00,79.875,79.88,79.86,79.865,157000000.0
2009-12-17 14:26:00,79.865,79.875,79.855,79.855,313799998.0
2009-12-17 14:27:00,79.86,79.88,79.855,79.865,369600001.0
2009-12-17 14:28:00,79.865,79.875,79.855,79.86,395199996.0
2009-12-17 14:29:00,79.86,79.9,79.855,79.88,239499999.0
2009-12-17 14:30:00,79.875,79.88,79.86,79.875,436000001.0
2009-12-17 14:31:00,79.875,79.885,79.86,79.88,577700000.0
2009-12-17 14:32:00,79.875,79.88,79.855,79.86,474499998.0
2009-12-17 14:33:00,79.86,79.87,79.855,79.86,159999998.0
2009-12-17 14:34:00,79.86,79.9,79.86,79.895,148600000.0
2009-12-17 14:35:00,79.89,79.895,79.89,79.89,113600000.0
2009-12-17 14:36:00,79.89,79.9,79.88,79.89,181600001.0
2009-12-17 14:37:00,79.895,79.91,79.89,79.89,109600000.0
2009-12-17 14:38:00,79.89,79.915,79.885,79.915,156800000.0
2009-12-17 14:39:00,79.915,79.93,79.89,79.89,340800000.0
2009-12-17 14:40:00,79.9,79.91,79.88,79.9,247200000.0
2009-12-17 14:41:00,79.895,79.905,79.89,79.905,105000000.0
2009-12-17 14:42:00,79.905,79.905,79.89,79.905,181000000.0
2009-12-17 14:43:00,79.905,79.905,79.895,79.905,148999999.0
2009-12-17 14:44:00,79.905,79.91,79.88,79.89,286600000.0
2009-12-17 14:45:00,79.89,79.93,79.89,79.91,246799999.0
2009-12-17 14:46:00,79.905,79.915,79.855,79.855,196799999.0
2009-12-17 14:47:00,79.855,79.86,79.795,79.82,260800000.0
2009-12-17 14:48:00,79.82,79.825,79.765,79.81,380599999.0
2009-12-17 14:49:00,79.82,79.82,79.77,79.785,336100000.0
2009-12-17 14:50:00,79.79,79.815,79.79,79.805,286599998.0
2009-12-17 14:51:00,79.805,79.805,79.79,79.795,181999999.0
2009-12-17 14:52:00,79.795,79.815,79.775,79.78,249000000.0
2009-12-17 14:53:00,79.785,79.785,79.76,79.76,117600000.0
2009-12-17 14:54:00,79.765,79.77,79.72,79.755,184200000.0
2009-12-17 14:55:00,79.745,79.765,79.745,79.765,76200000.0
2009-12-17 14:56:00,79.755,79.775,79.755,79.765,187200000.0
2009-12-17 14:57:00,79.765,79.79,79.765,79.775,163800000.0
2009-12-17 14:58:00,79.775,79.78,79.725,79.73,186999999.0
2009-12-17 14:59:00,79.735,79.745,79.725,79.735,166000000.0
2009-12-17 15:00:00,79.735,79.755,79.735,79.74,190000000.0
2009-12-17 15:01:00,79.74,79.75,79.73,79.735,182800000.0
2009-12-17 15:02:00,79.73,79.735,79.7,79.71,361500000.0
2009-12-17 15:03:00,79.71,79.72,79.655,79.685,527400000.0
2009-12-17 15:04:00,79.685,79.745,79.68,79.735,466100000.0
2009-12-17 15:05:00,79.735,79.8,79.73,79.75,498600001.0
2009-12-17 15:06:00,79.75,79.785,79.735,79.77,528000000.0
2009-12-17 15:07:00,79.765,79.795,79.74,79.795,543499998.0
2009-12-17 15:08:00,79.79,79.8,79.77,79.79,312999999.0
2009-12-17 15:09:00,79.79,79.81,79.775,79.79,406200000.0
2009-12-17 15:10:00,79.79,79.82,79.785,79.81,272500000.0
2009-12-17 15:11:00,79.81,79.86,79.805,79.85,487000001.0
2009-12-17 15:12:00,79.85,79.865,79.835,79.855,553600001.0
2009-12-17 15:13:00,79.855,79.855,79.81,79.825,287500000.0
2009-12-17 15:14:00,79.825,79.825,79.775,79.815,320900000.0
2009-12-17 15:15:00,79.815,79.825,79.8,79.825,257200000.0
2009-12-17 15:16:00,79.83,79.84,79.81,79.835,280300000.0
2009-12-17 15:17:00,79.835,79.845,79.81,79.815,291600000.0
2009-12-17 15:18:00,79.81,79.84,79.805,79.825,273200000.0
2009-12-17 15:19:00,79.825,79.825,79.78,79.78,188000000.0
2009-12-17 15:20:00,79.78,79.825,79.78,79.815,643400001.0
2009-12-17 15:21:00,79.815,79.845,79.815,79.835,305700000.0
2009-12-17 15:22:00,79.83,79.83,79.815,79.82,316200000.0
2009-12-17 15:23:00,79.82,79.83,79.81,79.82,260700000.0
2009-12-17 15:24:00,79.815,79.835,79.78,79.79,324200001.0
2009-12-17 15:25:00,79.79,79.82,79.785,79.815,347600000.0
2009-12-17 15:26:00,79.81,79.815,79.795,79.795,201199999.0
2009-12-17 15:27:00,79.795,79.81,79.79,79.8,178200000.0
2009-12-17 15:28:00,79.8,79.825,79.795,79.81,406200000.0
2009-12-17 15:29:00,79.81,79.815,79.77,79.785,551999999.0
2009-12-17 15:30:00,79.775,79.805,79.745,79.79,663400001.0
2009-12-17 15:31:00,79.79,79.8,79.765,79.79,424600000.0
2009-12-17 15:32:00,79.79,79.81,79.75,79.775,470800001.0
2009-12-17 15:33:00,79.775,79.785,79.73,79.755,872199999.0
2009-12-17 15:34:00,79.76,79.795,79.76,79.765,628899999.0
2009-12-17 15:35:00,79.77,79.785,79.74,79.745,335300000.0
2009-12-17 15:36:00,79.745,79.745,79.71,79.73,489599999.0
2009-12-17 15:37:00,79.735,79.765,79.725,79.765,662600000.0
2009-12-17 15:38:00,79.765,79.795,79.725,79.74,416000000.0
2009-12-17 15:39:00,79.735,79.775,79.71,79.765,287799999.0
2009-12-17 15:40:00,79.765,79.77,79.73,79.73,280800000.0
2009-12-17 15:41:00,79.73,79.74,79.72,79.73,168000000.0
2009-12-17 15:42:00,79.73,79.75,79.715,79.735,203400000.0
2009-12-17 15:43:00,79.74,79.74,79.68,79.685,311400000.0
2009-12-17 15:44:00,79.68,79.71,79.68,79.7,322600002.0
2009-12-17 15:45:00,79.7,79.72,79.695,79.715,336400000.0
2009-12-17 15:46:00,79.715,79.755,79.705,79.73,377400000.0
2009-12-17 15:47:00,79.755,79.78,79.735,79.75,386799999.0
2009-12-17 15:48:00,79.755,79.765,79.73,79.75,248000000.0
2009-12-17 15:49:00,79.755,79.775,79.74,79.74,404200000.0
2009-12-17 15:50:00,79.745,79.765,79.74,79.755,214400000.0
2009-12-17 15:51:00,79.755,79.77,79.735,79.745,200200000.0
2009-12-17 15:52:00,79.74,79.77,79.735,79.755,395200000.0
2009-12-17 15:53:00,79.755,79.77,79.745,79.765,470399997.0
2009-12-17 15:54:00,79.765,79.77,79.75,79.76,129600000.0
2009-12-17 15:55:00,79.765,79.79,79.765,79.77,246800000.0
2009-12-17 15:56:00,79.78,79.78,79.765,79.77,123200000.0
2009-12-17 15:57:00,79.77,79.815,79.77,79.81,218600001.0
2009-12-17 15:58:00,79.81,79.83,79.805,79.82,330200001.0
2009-12-17 15:59:00,79.815,79.825,79.79,79.815,467799999.0
2009-12-17 16:00:00,79.81,79.83,79.8,79.81,208800000.0
2009-12-17 16:01:00,79.815,79.82,79.8,79.805,145600000.0
2009-12-17 16:02:00,79.8,79.815,79.765,79.77,403800001.0
2009-12-17 16:03:00,79.77,79.795,79.755,79.775,386400000.0
2009-12-17 16:04:00,79.78,79.8,79.765,79.775,225799999.0
2009-12-17 16:05:00,79.77,79.78,79.75,79.78,425600000.0
2009-12-17 16:06:00,79.78,79.795,79.745,79.76,271400000.0
2009-12-17 16:07:00,79.77,79.795,79.76,79.78,307800000.0
2009-12-17 16:08:00,79.78,79.805,79.78,79.795,296600000.0
2009-12-17 16:09:00,79.795,79.835,79.79,79.835,186400000.0
2009-12-17 16:10:00,79.835,79.835,79.79,79.79,297000000.0
2009-12-17 16:11:00,79.805,79.825,79.8,79.82,282800000.0
2009-12-17 16:12:00,79.815,79.845,79.81,79.825,311600000.0
2009-12-17 16:13:00,79.82,79.82,79.78,79.795,277500000.0
2009-12-17 16:14:00,79.79,79.85,79.79,79.83,314099999.0
2009-12-17 16:15:00,79.83,79.83,79.79,79.795,358400000.0
2009-12-17 16:16:00,79.8,79.81,79.785,79.795,383800000.0
2009-12-17 16:17:00,79.795,79.8,79.78,79.79,227400000.0
2009-12-17 16:18:00,79.785,79.79,79.765,79.765,321600000.0
2009-12-17 16:19:00,79.765,79.775,79.76,79.765,293099999.0
2009-12-17 16:20:00,79.765,79.77,79.715,79.765,392000000.0
2009-12-17 16:21:00,79.765,79.79,79.745,79.76,321200000.0
2009-12-17 16:22:00,79.76,79.8,79.76,79.78,249400000.0
2009-12-17 16:23:00,79.785,79.795,79.765,79.79,219700000.0
2009-12-17 16:24:00,79.795,79.81,79.775,79.775,265600000.0
2009-12-17 16:25:00,79.775,79.78,79.755,79.77,228800000.0
2009-12-17 16:26:00,79.77,79.775,79.755,79.77,155200000.0
2009-12-17 16:27:00,79.77,79.785,79.765,79.775,497200000.0
2009-12-17 16:28:00,79.775,79.81,79.775,79.805,634800001.0
2009-12-17 16:29:00,79.81,79.83,79.79,79.825,233000000.0
2009-12-17 16:30:00,79.83,79.83,79.765,79.77,314200000.0
2009-12-17 16:31:00,79.765,79.81,79.765,79.81,224600001.0
2009-12-17 16:32:00,79.805,79.815,79.8,79.81,202700000.0
2009-12-17 16:33:00,79.805,79.825,79.8,79.82,251600000.0
2009-12-17 16:34:00,79.82,79.88,79.81,79.875,185700000.0
2009-12-17 16:35:00,79.875,79.88,79.845,79.88,175800000.0
2009-12-17 16:36:00,79.89,79.96,79.89,79.945,318600000.0
2009-12-17 16:37:00,79.945,79.965,79.93,79.95,514600000.0
2009-12-17 16:38:00,79.945,79.955,79.93,79.935,430600000.0
2009-12-17 16:39:00,79.935,79.965,79.935,79.955,254800000.0
2009-12-17 16:40:00,79.965,79.985,79.955,79.965,384400000.0
2009-12-17 16:41:00,79.965,79.985,79.955,79.955,269800000.0
2009-12-17 16:42:00,79.955,79.97,79.94,79.96,343400000.0
2009-12-17 16:43:00,79.96,79.965,79.915,79.92,404000001.0
2009-12-17 16:44:00,79.92,79.93,79.905,79.915,160800000.0
2009-12-17 16:45:00,79.92,79.92,79.875,79.875,428200000.0
2009-12-17 16:46:00,79.88,79.895,79.865,79.89,280200000.0
2009-12-17 16:47:00,79.89,79.905,79.88,79.895,244100000.0
2009-12-17 16:48:00,79.905,79.905,79.865,79.88,196400002.0
2009-12-17 16:49:00,79.88,79.885,79.87,79.87,116400000.0
2009-12-17 16:50:00,79.875,79.88,79.87,79.87,174500000.0
2009-12-17 16:51:00,79.875,79.875,79.865,79.865,205600000.0
2009-12-17 16:52:00,79.875,79.885,79.855,79.875,191200000.0
2009-12-17 16:53:00,79.875,79.885,79.865,79.88,456200000.0
2009-12-17 16:54:00,79.875,79.91,79.87,79.91,307400000.0
2009-12-17 16:55:00,79.91,79.915,79.895,79.905,122400000.0
2009-12-17 16:56:00,79.9,79.92,79.87,79.905,295800000.0
2009-12-17 16:57:00,79.905,79.905,79.835,79.84,468599999.0
2009-12-17 16:58:00,79.84,79.9,79.84,79.88,318400001.0
2009-12-17 16:59:00,79.88,79.885,79.795,79.845,680800000.0
2009-12-17 17:00:00,79.825,79.95,79.81,79.94,633599998.0
2009-12-17 17:01:00,79.94,80.0,79.935,79.965,759699995.0
2009-12-17 17:02:00,79.965,80.03,79.965,79.97,521200000.0
2009-12-17 17:03:00,79.975,79.985,79.915,79.935,532199999.0
2009-12-17 17:04:00,79.955,79.98,79.93,79.96,373900000.0
2009-12-17 17:05:00,79.96,79.97,79.925,79.945,703400001.0
2009-12-17 17:06:00,79.94,79.96,79.925,79.94,872800002.0
2009-12-17 17:07:00,79.935,79.98,79.935,79.95,413799999.0
2009-12-17 17:08:00,79.945,79.95,79.895,79.895,540000000.0
2009-12-17 17:09:00,79.895,79.93,79.88,79.925,510100000.0
2009-12-17 17:10:00,79.925,79.935,79.92,79.935,289599998.0
2009-12-17 17:11:00,79.945,79.95,79.935,79.94,445199999.0
2009-12-17 17:12:00,79.945,79.955,79.935,79.945,73000000.0
2009-12-17 17:13:00,79.945,79.955,79.94,79.955,368799999.0
2009-12-17 17:14:00,79.95,79.95,79.925,79.93,466599999.0
2009-12-17 17:15:00,79.935,79.935,79.92,79.925,498000000.0
2009-12-17 17:16:00,79.925,79.94,79.905,79.905,521199999.0
2009-12-17 17:17:00,79.905,79.905,79.875,79.885,69200000.0
2009-12-17 17:18:00,79.885,79.9,79.885,79.89,317600003.0
2009-12-17 17:19:00,79.885,79.91,79.885,79.91,404000000.0
2009-12-17 17:20:00,79.91,79.93,79.895,79.905,449800000.0
2009-12-17 17:21:00,79.91,79.915,79.905,79.915,31400000.0
2009-12-17 17:22:00,79.915,79.915,79.895,79.895,473200001.0
2009-12-17 17:23:00,79.905,79.93,79.905,79.925,137400000.0
2009-12-17 17:24:00,79.925,79.965,79.925,79.94,233200000.0
2009-12-17 17:25:00,79.935,79.94,79.895,79.895,255400000.0
2009-12-17 17:26:00,79.895,79.945,79.88,79.935,334600000.0
2009-12-17 17:27:00,79.93,79.955,79.925,79.945,245100000.0
2009-12-17 17:28:00,79.945,79.97,79.925,79.965,562199999.0
2009-12-17 17:29:00,79.96,79.98,79.95,79.97,421600000.0
2009-12-17 17:30:00,79.97,80.005,79.97,79.995,698500001.0
2009-12-17 17:31:00,80.0,80.035,79.985,79.995,307400000.0
2009-12-17 17:32:00,79.995,79.995,79.97,79.975,127400000.0
2009-12-17 17:33:00,79.97,79.99,79.955,79.98,282800000.0
2009-12-17 17:34:00,79.98,80.02,79.98,80.015,272200000.0
2009-12-17 17:35:00,80.015,80.025,79.985,79.985,707600000.0
2009-12-17 17:36:00,79.99,80.005,79.985,80.0,505000000.0
2009-12-17 17:37:00,80.0,80.01,79.965,79.975,305400000.0
2009-12-17 17:38:00,79.98,79.99,79.965,79.98,858800000.0
2009-12-17 17:39:00,79.98,80.035,79.97,80.02,450200000.0
2009-12-17 17:40:00,80.015,80.045,80.01,80.03,342600000.0
2009-12-17 17:41:00,80.025,80.045,80.025,80.035,372200000.0
2009-12-17 17:42:00,80.035,80.06,80.01,80.02,590499998.0
2009-12-17 17:43:00,80.015,80.05,80.01,80.04,318799999.0
2009-12-17 17:44:00,80.035,80.075,80.03,80.065,699399998.0
2009-12-17 17:45:00,80.065,80.1,80.055,80.095,874400001.0
2009-12-17 17:46:00,80.095,80.105,80.06,80.07,448200000.0
2009-12-17 17:47:00,80.065,80.09,80.05,80.05,407099999.0
2009-12-17 17:48:00,80.05,80.09,80.05,80.075,669800001.0
2009-12-17 17:49:00,80.075,80.08,80.05,80.05,365600000.0
2009-12-17 17:50:00,80.045,80.055,80.04,80.045,201000000.0
2009-12-17 17:51:00,80.045,80.045,80.035,80.035,29200000.0
2009-12-17 17:52:00,80.035,80.035,79.99,79.99,148200000.0
2009-12-17 17:53:00,79.995,80.005,79.98,79.99,120800000.0
2009-12-17 17:54:00,79.99,80.0,79.97,79.985,249199999.0
2009-12-17 17:55:00,79.985,79.985,79.96,79.965,333000000.0
2009-12-17 17:56:00,79.965,79.98,79.96,79.98,189800000.0
2009-12-17 17:57:00,79.98,80.0,79.96,80.0,188000000.0
2009-12-17 17:58:00,80.005,80.005,79.97,79.985,163800000.0
2009-12-17 17:59:00,79.985,79.99,79.94,79.98,520099999.0
2009-12-17 18:00:00,79.975,80.025,79.975,80.01,548800000.0
2009-12-17 18:01:00,80.015,80.035,79.985,79.985,415399999.0
2009-12-17 18:02:00,79.985,79.99,79.935,79.935,478800001.0
2009-12-17 18:03:00,79.93,79.975,79.925,79.97,226800000.0
2009-12-17 18:04:00,79.965,79.985,79.96,79.97,281800001.0
2009-12-17 18:05:00,79.975,80.01,79.97,80.005,533800001.0
2009-12-17 18:06:00,80.005,80.025,79.985,80.015,497200000.0
2009-12-17 18:07:00,80.015,80.04,80.015,80.015,281000000.0
2009-12-17 18:08:00,80.015,80.015,79.985,79.99,326400001.0
2009-12-17 18:09:00,79.985,80.005,79.97,79.985,407399997.0
2009-12-17 18:10:00,79.99,80.01,79.975,79.975,359599999.0
2009-12-17 18:11:00,79.98,79.98,79.95,79.955,435999999.0
2009-12-17 18:12:00,79.95,79.965,79.94,79.95,509200002.0
2009-12-17 18:13:00,79.95,79.97,79.93,79.94,647300000.0
2009-12-17 18:14:00,79.935,79.945,79.915,79.925,703400001.0
2009-12-17 18:15:00,79.925,79.99,79.925,79.975,622600000.0
2009-12-17 18:16:00,79.965,79.975,79.945,79.97,570900005.0
2009-12-17 18:17:00,79.955,79.99,79.955,79.98,237300000.0
2009-12-17 18:18:00,79.98,80.01,79.97,79.995,420799997.0
2009-12-17 18:19:00,79.995,80.02,79.985,79.995,569799997.0
2009-12-17 18:20:00,79.995,80.025,79.98,80.02,191500000.0
2009-12-17 18:21:00,80.02,80.02,79.985,80.005,233800000.0
2009-12-17 18:22:00,80.01,80.015,79.985,80.01,267200000.0
2009-12-17 18:23:00,80.01,80.03,80.005,80.01,297200001.0
2009-12-17 18:24:00,80.01,80.045,80.01,80.025,345800002.0
2009-12-17 18:25:00,80.025,80.045,80.01,80.02,274599999.0
2009-12-17 18:26:00,80.025,80.025,79.995,80.015,229200000.0
2009-12-17 18:27:00,80.02,80.02,80.005,80.015,176400000.0
2009-12-17 18:28:00,80.015,80.025,80.0,80.01,223600000.0
2009-12-17 18:29:00,80.01,80.02,79.99,80.02,190400000.0
2009-12-17 18:30:00,80.02,80.02,79.975,79.975,229400000.0
2009-12-17 18:31:00,79.975,79.985,79.97,79.985,319200001.0
2009-12-17 18:32:00,79.985,79.985,79.955,79.96,492200000.0
2009-12-17 18:33:00,79.965,79.99,79.965,79.98,245900001.0
2009-12-17 18:34:00,79.98,79.985,79.96,79.975,139600000.0
2009-12-17 18:35:00,79.975,79.99,79.96,79.97,206300000.0
2009-12-17 18:36:00,79.975,79.985,79.955,79.96,158799999.0
2009-12-17 18:37:00,79.965,79.97,79.945,79.955,274399998.0
2009-12-17 18:38:00,79.95,79.96,79.935,79.945,217100000.0
2009-12-17 18:39:00,79.935,79.955,79.93,79.95,442900004.0
2009-12-17 18:40:00,79.95,79.95,79.895,79.925,511999998.0
2009-12-17 18:41:00,79.93,79.94,79.905,79.925,758600000.0
2009-12-17 18:42:00,79.925,79.925,79.89,79.9,519200000.0
2009-12-17 18:43:00,79.9,79.93,79.895,79.9,866199995.0
2009-12-17 18:44:00,79.905,79.93,79.905,79.93,505399996.0
2009-12-17 18:45:00,79.93,79.955,79.92,79.94,887099998.0
2009-12-17 18:46:00,79.945,80.01,79.935,79.995,853599999.0
2009-12-17 18:47:00,79.995,80.015,79.985,79.99,613600000.0
2009-12-17 18:48:00,79.985,80.01,79.975,80.01,721199999.0
2009-12-17 18:49:00,80.01,80.025,79.99,79.99,785599997.0
2009-12-17 18:50:00,79.99,80.01,79.965,79.975,555499999.0
2009-12-17 18:51:00,79.975,79.99,79.965,79.975,275199998.0
2009-12-17 18:52:00,79.975,80.0,79.97,79.995,431200000.0
2009-12-17 18:53:00,79.995,80.0,79.98,79.995,321000000.0
2009-12-17 18:54:00,79.995,80.0,79.975,79.975,388600000.0
2009-12-17 18:55:00,79.975,79.99,79.965,79.985,271100000.0
2009-12-17 18:56:00,79.99,79.995,79.975,79.995,227999996.0
2009-12-17 18:57:00,79.995,80.005,79.985,79.985,141600000.0
2009-12-17 18:58:00,79.985,80.015,79.975,80.01,169600000.0
2009-12-17 18:59:00,80.01,80.015,80.0,80.0,402200000.0
2009-12-17 19:00:00,80.0,80.02,79.995,80.005,464599999.0
2009-12-17 19:01:00,80.01,80.02,79.99,80.0,165800000.0
2009-12-17 19:02:00,80.0,80.0,79.975,79.975,90400000.0
2009-12-17 19:03:00,79.98,79.995,79.96,79.96,288299998.0
2009-12-17 19:04:00,79.96,79.97,79.935,79.935,128500000.0
2009-12-17 19:05:00,79.94,79.95,79.93,79.94,134400000.0
2009-12-17 19:06:00,79.94,79.955,79.925,79.93,475700000.0
2009-12-17 19:07:00,79.93,79.955,79.925,79.925,642399998.0
2009-12-17 19:08:00,79.925,79.93,79.885,79.895,643699998.0
2009-12-17 19:09:00,79.905,79.91,79.885,79.9,688299999.0
2009-12-17 19:10:00,79.91,79.91,79.875,79.875,249299999.0
2009-12-17 19:11:00,79.875,79.885,79.86,79.87,119400000.0
2009-12-17 19:12:00,79.87,79.885,79.86,79.885,263999992.0
2009-12-17 19:13:00,79.89,79.9,79.865,79.865,178600001.0
2009-12-17 19:14:00,79.865,79.88,79.86,79.88,497199999.0
2009-12-17 19:15:00,79.88,79.915,79.88,79.905,155800000.0
2009-12-17 19:16:00,79.905,79.91,79.875,79.88,377400000.0
2009-12-17 19:17:00,79.88,79.9,79.88,79.895,326599998.0
2009-12-17 19:18:00,79.895,79.915,79.895,79.905,120600000.0
2009-12-17 19:19:00,79.905,79.91,79.86,79.9,477500000.0
2009-12-17 19:20:00,79.905,79.905,79.865,79.87,157500000.0
2009-12-17 19:21:00,79.865,79.865,79.82,79.825,118700000.0
2009-12-17 19:22:00,79.83,79.845,79.82,79.845,265800000.0
2009-12-17 19:23:00,79.845,79.85,79.835,79.845,297600000.0
2009-12-17 19:24:00,79.845,79.845,79.82,79.835,187500000.0
2009-12-17 19:25:00,79.835,79.86,79.83,79.845,468700000.0
2009-12-17 19:26:00,79.845,79.85,79.835,79.845,62600000.0
2009-12-17 19:27:00,79.845,79.85,79.825,79.835,199800000.0
2009-12-17 19:28:00,79.84,79.865,79.84,79.865,85800000.0
2009-12-17 19:29:00,79.865,79.905,79.865,79.885,323800000.0
2009-12-17 19:30:00,79.89,79.915,79.865,79.915,505999999.0
2009-12-17 19:31:00,79.915,79.93,79.905,79.925,325099998.0
2009-12-17 19:32:00,79.92,79.93,79.905,79.92,536299998.0
2009-12-17 19:33:00,79.92,79.92,79.905,79.91,481000000.0
2009-12-17 19:34:00,79.91,79.93,79.905,79.91,569299999.0
2009-12-17 19:35:00,79.905,79.945,79.905,79.925,259200000.0
2009-12-17 19:36:00,79.925,79.94,79.915,79.92,550899997.0
2009-12-17 19:37:00,79.92,79.935,79.91,79.935,268499999.0
2009-12-17 19:38:00,79.93,79.935,79.91,79.925,362800000.0
2009-12-17 19:39:00,79.925,79.925,79.91,79.91,268699998.0
2009-12-17 19:40:00,79.92,79.925,79.915,79.925,204100000.0
2009-12-17 19:41:00,79.925,79.925,79.915,79.915,215199996.0
2009-12-17 19:42:00,79.915,79.915,79.89,79.905,600499996.0
2009-12-17 19:43:00,79.9,79.9,79.86,79.86,417800000.0
2009-12-17 19:44:00,79.86,79.865,79.855,79.86,439799999.0
2009-12-17 19:45:00,79.855,79.865,79.845,79.85,257099997.0
2009-12-17 19:46:00,79.845,79.85,79.825,79.835,448599999.0
2009-12-17 19:47:00,79.835,79.84,79.805,79.81,565900000.0
2009-12-17 19:48:00,79.81,79.81,79.79,79.8,524600000.0
2009-12-17 19:49:00,79.805,79.805,79.78,79.79,402400000.0
2009-12-17 19:50:00,79.79,79.805,79.785,79.8,619800004.0
2009-12-17 19:51:00,79.8,79.815,79.795,79.815,500700000.0
2009-12-17 19:52:00,79.815,79.84,79.81,79.84,302600000.0
2009-12-17 19:53:00,79.83,79.835,79.815,79.815,187000000.0
2009-12-17 19:54:00,79.82,79.825,79.8,79.8,212200001.0
2009-12-17 19:55:00,79.8,79.82,79.795,79.82,489800001.0
2009-12-17 19:56:00,79.825,79.825,79.795,79.815,301199997.0
2009-12-17 19:57:00,79.815,79.85,79.81,79.84,196800002.0
2009-12-17 19:58:00,79.845,79.875,79.845,79.875,318200000.0
2009-12-17 19:59:00,79.875,79.905,79.875,79.905,216000000.0
2009-12-17 20:00:00,79.905,79.91,79.87,79.885,397300000.0
2009-12-17 20:01:00,79.885,79.89,79.88,79.89,151099999.0
2009-12-17 20:02:00,79.89,79.89,79.87,79.875,265900000.0
2009-12-17 20:03:00,79.875,79.875,79.855,79.86,404400001.0
2009-12-17 20:04:00,79.85,79.86,79.825,79.83,171900000.0
2009-12-17 20:05:00,79.83,79.83,79.8,79.805,93900000.0
2009-12-17 20:06:00,79.815,79.825,79.8,79.825,134400000.0
2009-12-17 20:07:00,79.82,79.82,79.8,79.815,125400000.0
2009-12-17 20:08:00,79.82,79.82,79.815,79.82,31200000.0
2009-12-17 20:09:00,79.82,79.82,79.795,79.815,319600000.0
2009-12-17 20:10:00,79.815,79.84,79.805,79.815,211600000.0
2009-12-17 20:11:00,79.82,79.83,79.815,79.825,121500000.0
2009-12-17 20:12:00,79.825,79.825,79.815,79.825,62100000.0
2009-12-17 20:13:00,79.825,79.835,79.82,79.835,63900000.0
2009-12-17 20:14:00,79.84,79.845,79.815,79.83,193699999.0
2009-12-17 20:15:00,79.83,79.83,79.82,79.82,65000000.0
2009-12-17 20:16:00,79.82,79.825,79.815,79.825,24900000.0
2009-12-17 20:17:00,79.82,79.82,79.805,79.805,256900000.0
2009-12-17 20:18:00,79.8,79.81,79.8,79.805,246500000.0
2009-12-17 20:19:00,79.805,79.805,79.795,79.8,159400000.0
2009-12-17 20:20:00,79.805,79.805,79.8,79.805,89200000.0
2009-12-17 20:21:00,79.8,79.8,79.775,79.775,108900001.0
2009-12-17 20:22:00,79.78,79.78,79.775,79.78,46700000.0
2009-12-17 20:23:00,79.77,79.77,79.765,79.77,114399998.0
2009-12-17 20:24:00,79.765,79.77,79.745,79.765,255000000.0
2009-12-17 20:25:00,79.77,79.77,79.745,79.745,139600000.0
2009-12-17 20:26:00,79.745,79.77,79.725,79.77,168300000.0
2009-12-17 20:27:00,79.77,79.78,79.77,79.78,116200000.0
2009-12-17 20:28:00,79.785,79.785,79.785,79.785,64800000.0
2009-12-17 20:29:00,79.78,79.79,79.77,79.785,131400000.0
2009-12-17 20:30:00,79.785,79.79,79.78,79.785,113800000.0
2009-12-17 20:31:00,79.795,79.8,79.78,79.8,320800000.0
2009-12-17 20:32:00,79.8,79.82,79.79,79.79,465400000.0
2009-12-17 20:33:00,79.79,79.805,79.765,79.77,779700003.0
2009-12-17 20:34:00,79.77,79.775,79.75,79.75,528000000.0
2009-12-17 20:35:00,79.75,79.755,79.725,79.73,615900003.0
2009-12-17 20:36:00,79.73,79.735,79.715,79.715,196800001.0
2009-12-17 20:37:00,79.715,79.72,79.715,79.715,196000001.0
2009-12-17 20:38:00,79.725,79.73,79.725,79.73,80900000.0
2009-12-17 20:39:00,79.73,79.735,79.725,79.725,203800000.0
2009-12-17 20:40:00,79.73,79.75,79.7,79.7,640899999.0
2009-12-17 20:41:00,79.7,79.715,79.685,79.685,653600002.0
2009-12-17 20:42:00,79.685,79.71,79.68,79.71,219200000.0
2009-12-17 20:43:00,79.71,79.71,79.69,79.7,154500000.0
2009-12-17 20:44:00,79.7,79.7,79.685,79.69,183900001.0
2009-12-17 20:45:00,79.69,79.69,79.665,79.67,143600000.0
2009-12-17 20:46:00,79.67,79.675,79.665,79.675,48400000.0
2009-12-17 20:47:00,79.67,79.67,79.65,79.655,107200000.0
2009-12-17 20:48:00,79.655,79.655,79.635,79.635,130500000.0
2009-12-17 20:49:00,79.635,79.65,79.635,79.64,133600000.0
2009-12-17 20:50:00,79.64,79.645,79.625,79.645,124500000.0
2009-12-17 20:51:00,79.645,79.665,79.645,79.66,204500000.0
2009-12-17 20:52:00,79.655,79.66,79.625,79.635,194400001.0
2009-12-17 20:53:00,79.64,79.685,79.64,79.675,270100000.0
2009-12-17 20:54:00,79.69,79.69,79.67,79.675,280600002.0
2009-12-17 20:55:00,79.675,79.695,79.675,79.695,504000003.0
2009-12-17 20:56:00,79.695,79.695,79.69,79.695,567399996.0
2009-12-17 20:57:00,79.695,79.715,79.695,79.705,620499998.0
2009-12-17 20:58:00,79.705,79.72,79.705,79.71,167500000.0
2009-12-17 20:59:00,79.71,79.725,79.705,79.715,274800000.0
2009-12-17 21:00:00,79.72,79.725,79.715,79.725,506400000.0
2009-12-17 21:01:00,79.725,79.755,79.72,79.745,493899999.0
2009-12-17 21:02:00,79.745,79.775,79.74,79.765,218000000.0
2009-12-17 21:03:00,79.775,79.775,79.765,79.765,104000000.0
2009-12-17 21:04:00,79.765,79.78,79.76,79.765,387899999.0
2009-12-17 21:05:00,79.77,79.785,79.765,79.77,204800000.0
2009-12-17 21:06:00,79.77,79.785,79.77,79.77,299200000.0
2009-12-17 21:07:00,79.775,79.78,79.76,79.77,422399998.0
2009-12-17 21:08:00,79.77,79.795,79.765,79.785,349599998.0
2009-12-17 21:09:00,79.785,79.795,79.775,79.79,108800000.0
2009-12-17 21:10:00,79.79,79.8,79.79,79.8,105600000.0
2009-12-17 21:11:00,79.8,79.81,79.795,79.805,213600000.0
2009-12-17 21:12:00,79.815,79.82,79.81,79.81,38300000.0
2009-12-17 21:13:00,79.81,79.815,79.8,79.8,137200000.0
2009-12-17 21:14:00,79.8,79.8,79.785,79.79,140800000.0
2009-12-17 21:15:00,79.79,79.8,79.785,79.785,214600000.0
2009-12-17 21:16:00,79.79,79.81,79.775,79.795,386199999.0
2009-12-17 21:17:00,79.795,79.805,79.79,79.795,212800000.0
2009-12-17 21:18:00,79.79,79.795,79.78,79.79,141200000.0
2009-12-17 21:19:00,79.79,79.795,79.78,79.79,335399999.0
2009-12-17 21:20:00,79.79,79.815,79.785,79.795,658499993.0
2009-12-17 21:21:00,79.79,79.795,79.78,79.78,357700000.0
2009-12-17 21:22:00,79.78,79.78,79.695,79.71,705599999.0
2009-12-17 21:23:00,79.71,79.71,79.69,79.705,516400000.0
2009-12-17 21:24:00,79.705,79.715,79.705,79.705,154400000.0
2009-12-17 21:25:00,79.705,79.71,79.675,79.675,174400000.0
2009-12-17 21:26:00,79.675,79.675,79.62,79.64,422699999.0
2009-12-17 21:27:00,79.64,79.67,79.635,79.67,454000000.0
2009-12-17 21:28:00,79.66,79.67,79.65,79.67,177500000.0
2009-12-17 21:29:00,79.67,79.67,79.66,79.67,198600000.0
2009-12-17 21:30:00,79.67,79.68,79.635,79.64,540300001.0
2009-12-17 21:31:00,79.64,79.65,79.63,79.645,318600000.0
2009-12-17 21:32:00,79.64,79.65,79.63,79.63,179300000.0
2009-12-17 21:33:00,79.63,79.645,79.625,79.645,165400000.0
2009-12-17 21:34:00,79.645,79.65,79.64,79.645,112100000.0
2009-12-17 21:35:00,79.645,79.65,79.635,79.64,78400000.0
2009-12-17 21:36:00,79.645,79.665,79.645,79.66,265000000.0
2009-12-17 21:37:00,79.66,79.69,79.65,79.69,390200000.0
2009-12-17 21:38:00,79.685,79.735,79.685,79.72,436800001.0
2009-12-17 21:39:00,79.725,79.735,79.725,79.73,203099997.0
2009-12-17 21:40:00,79.725,79.77,79.72,79.77,428999999.0
2009-12-17 21:41:00,79.78,79.78,79.75,79.765,348900000.0
2009-12-17 21:42:00,79.775,79.785,79.755,79.755,444399995.0
2009-12-17 21:43:00,79.755,79.765,79.75,79.75,249199997.0
2009-12-17 21:44:00,79.75,79.765,79.745,79.745,331700001.0
2009-12-17 21:45:00,79.755,79.765,79.75,79.765,396699991.0
2009-12-17 21:46:00,79.77,79.77,79.755,79.755,285399999.0
2009-12-17 21:47:00,79.755,79.755,79.75,79.755,23600000.0
2009-12-17 21:48:00,79.755,79.755,79.74,79.74,206699999.0
2009-12-17 21:49:00,79.74,79.75,79.74,79.75,190400000.0
2009-12-17 21:50:00,79.75,79.76,79.75,79.76,93600000.0
2009-12-17 21:51:00,79.76,79.76,79.735,79.75,310599999.0
2009-12-17 21:52:00,79.755,79.755,79.735,79.75,372800001.0
2009-12-17 21:53:00,79.75,79.77,79.75,79.77,247200000.0
2009-12-17 21:54:00,79.775,79.795,79.775,79.79,318600000.0
2009-12-17 21:55:00,79.79,79.805,79.78,79.795,460599999.0
2009-12-17 21:56:00,79.795,79.81,79.79,79.8,325100000.0
2009-12-17 21:57:00,79.8,79.84,79.8,79.825,207100000.0
2009-12-17 21:58:00,79.825,79.83,79.82,79.83,137000000.0
2009-12-17 21:59:00,79.83,79.83,79.775,79.775,648499996.0
2009-12-17 22:00:00,79.775,79.79,79.765,79.78,306399997.0
2009-12-17 22:01:00,79.785,79.79,79.78,79.785,141399998.0
2009-12-17 22:02:00,79.78,79.79,79.78,79.785,352500001.0
2009-12-17 22:03:00,79.785,79.8,79.785,79.795,276799999.0
2009-12-17 22:04:00,79.8,79.8,79.755,79.76,471200000.0
2009-12-17 22:05:00,79.76,79.76,79.73,79.755,185600000.0
2009-12-17 22:06:00,79.755,79.755,79.75,79.75,56800000.0
2009-12-17 22:07:00,79.75,79.76,79.75,79.76,106600000.0
2009-12-17 22:08:00,79.76,79.795,79.76,79.79,367200000.0
2009-12-17 22:09:00,79.79,79.81,79.79,79.805,172500000.0
2009-12-17 22:10:00,79.805,79.805,79.795,79.8,122200000.0
2009-12-17 22:11:00,79.795,79.795,79.78,79.795,312999999.0
2009-12-17 22:12:00,79.795,79.815,79.78,79.815,97800000.0
2009-12-17 22:13:00,79.81,79.825,79.805,79.825,55400000.0
2009-12-17 22:14:00,79.825,79.835,79.805,79.805,132400000.0
2009-12-17 22:15:00,79.805,79.805,79.795,79.805,180600000.0
2009-12-17 22:16:00,79.79,79.79,79.775,79.775,208799997.0
2009-12-17 22:17:00,79.775,79.78,79.77,79.77,253600000.0
2009-12-17 22:18:00,79.77,79.78,79.76,79.76,271200000.0
2009-12-17 22:19:00,79.76,79.795,79.76,79.795,327199997.0
2009-12-17 22:20:00,79.795,79.795,79.78,79.785,239799997.0
2009-12-17 22:21:00,79.78,79.78,79.76,79.765,154400000.0
2009-12-17 22:22:00,79.765,79.765,79.75,79.76,232600000.0
2009-12-17 22:23:00,79.76,79.765,79.755,79.755,231500000.0
2009-12-17 22:24:00,79.75,79.75,79.74,79.74,125399999.0
2009-12-17 22:25:00,79.745,79.755,79.745,79.75,264600000.0
2009-12-17 22:26:00,79.75,79.79,79.75,79.785,561100000.0
2009-12-17 22:27:00,79.785,79.785,79.76,79.78,243500000.0
2009-12-17 22:28:00,79.78,79.835,79.775,79.8,606300000.0
2009-12-17 22:29:00,79.8,79.815,79.79,79.81,366999999.0
2009-12-17 22:30:00,79.815,79.83,79.81,79.83,250600000.0
2009-12-17 22:31:00,79.83,79.83,79.825,79.83,159800000.0
2009-12-17 22:32:00,79.835,79.845,79.83,79.84,254200000.0
2009-12-17 22:33:00,79.84,79.845,79.84,79.84,184000000.0
2009-12-17 22:34:00,79.845,79.865,79.835,79.84,369000000.0
2009-12-17 22:35:00,79.84,79.84,79.835,79.835,182999995.0
2009-12-17 22:36:00,79.83,79.83,79.825,79.825,306999999.0
2009-12-17 22:37:00,79.825,79.825,79.8,79.805,199900001.0
2009-12-17 22:38:00,79.805,79.81,79.79,79.795,479199997.0
2009-12-17 22:39:00,79.795,79.795,79.785,79.795,74800000.0
2009-12-17 22:40:00,79.79,79.815,79.785,79.815,262999999.0
2009-12-17 22:41:00,79.82,79.825,79.81,79.81,478199990.0
2009-12-17 22:42:00,79.81,79.815,79.805,79.81,297999999.0
2009-12-17 22:43:00,79.81,79.81,79.8,79.805,231000000.0
2009-12-17 22:44:00,79.805,79.805,79.79,79.8,534800000.0
2009-12-17 22:45:00,79.8,79.8,79.72,79.74,376200000.0
2009-12-17 22:46:00,79.74,79.74,79.72,79.725,332600000.0
2009-12-17 22:47:00,79.725,79.745,79.725,79.745,293599999.0
2009-12-17 22:48:00,79.745,79.755,79.745,79.745,223300002.0
2009-12-17 22:49:00,79.745,79.76,79.735,79.745,438400000.0
2009-12-17 22:50:00,79.75,79.75,79.73,79.73,309800000.0
2009-12-17 22:51:00,79.73,79.74,79.705,79.725,228400000.0
2009-12-17 22:52:00,79.705,79.73,79.695,79.72,237200000.0
2009-12-17 22:53:00,79.725,79.725,79.675,79.675,436100001.0
2009-12-17 22:54:00,79.675,79.69,79.67,79.69,414599999.0
2009-12-17 22:55:00,79.69,79.7,79.69,79.695,293499995.0
2009-12-17 22:56:00,79.695,79.735,79.69,79.71,309399998.0
2009-12-17 22:57:00,79.715,79.74,79.715,79.735,188199999.0
2009-12-17 22:58:00,79.735,79.755,79.73,79.75,284100000.0
2009-12-17 22:59:00,79.755,79.77,79.745,79.755,87600000.0
2009-12-17 23:00:00,79.755,79.79,79.755,79.755,202100000.0
2009-12-17 23:01:00,79.755,79.77,79.755,79.77,83000000.0
2009-12-17 23:02:00,79.77,79.77,79.745,79.77,115800000.0
2009-12-17 23:03:00,79.765,79.77,79.76,79.76,36800000.0
2009-12-17 23:04:00,79.765,79.78,79.75,79.75,53000000.0
2009-12-17 23:05:00,79.75,79.755,79.74,79.745,19800000.0
2009-12-17 23:06:00,79.745,79.76,79.745,79.76,30200000.0
2009-12-17 23:07:00,79.755,79.78,79.75,79.78,50200000.0
2009-12-17 23:08:00,79.785,79.79,79.765,79.765,87600000.0
2009-12-17 23:09:00,79.77,79.775,79.745,79.76,111900000.0
2009-12-17 23:10:00,79.76,79.76,79.745,79.745,160400000.0
2009-12-17 23:11:00,79.745,79.745,79.715,79.72,121100000.0
2009-12-17 23:12:00,79.725,79.755,79.725,79.735,134000000.0
2009-12-17 23:13:00,79.735,79.765,79.735,79.735,165900000.0
2009-12-17 23:14:00,79.735,79.75,79.715,79.72,388700000.0
2009-12-17 23:15:00,79.715,79.715,79.705,79.71,110600000.0
2009-12-17 23:16:00,79.71,79.725,79.7,79.725,103300000.0
2009-12-17 23:17:00,79.725,79.74,79.725,79.74,22400000.0
2009-12-17 23:18:00,79.745,79.745,79.73,79.73,9000000.0
2009-12-17 23:19:00,79.73,79.735,79.72,79.72,28800000.0
2009-12-17 23:20:00,79.725,79.74,79.695,79.71,114000000.0
2009-12-17 23:21:00,79.715,79.72,79.71,79.72,22000000.0
2009-12-17 23:22:00,79.72,79.72,79.715,79.72,4000000.0
2009-12-17 23:23:00,79.725,79.735,79.72,79.735,11600000.0
2009-12-17 23:24:00,79.73,79.755,79.73,79.75,21200000.0
2009-12-17 23:25:00,79.745,79.76,79.74,79.745,30600000.0
2009-12-17 23:26:00,79.74,79.745,79.74,79.745,6000000.0
2009-12-17 23:27:00,79.745,79.745,79.74,79.74,3000000.0
2009-12-17 23:28:00,79.74,79.755,79.74,79.745,35800000.0
2009-12-17 23:29:00,79.74,79.75,79.725,79.735,113200000.0
2009-12-17 23:30:00,79.735,79.745,79.73,79.735,63200000.0
2009-12-17 23:31:00,79.73,79.74,79.73,79.74,50700000.0
2009-12-17 23:32:00,79.735,79.745,79.735,79.745,7600000.0
2009-12-17 23:33:00,79.745,79.77,79.745,79.77,27800000.0
2009-12-17 23:34:00,79.77,79.77,79.75,79.76,18200000.0
2009-12-17 23:35:00,79.76,79.76,79.755,79.755,2600000.0
2009-12-17 23:36:00,79.75,79.75,79.75,79.75,2000000.0
2009-12-17 23:37:00,79.75,79.76,79.75,79.76,12000000.0
2009-12-17 23:38:00,79.755,79.76,79.75,79.755,21400000.0
2009-12-17 23:39:00,79.755,79.765,79.755,79.76,91200000.0
2009-12-17 23:40:00,79.76,79.77,79.76,79.77,12400000.0
2009-12-17 23:41:00,79.765,79.77,79.76,79.765,11800000.0
2009-12-17 23:42:00,79.765,79.78,79.765,79.78,37700000.0
2009-12-17 23:43:00,79.775,79.795,79.775,79.78,21600000.0
2009-12-17 23:44:00,79.785,79.79,79.765,79.79,61700000.0
2009-12-17 23:45:00,79.79,79.8,79.785,79.795,19000000.0
2009-12-17 23:46:00,79.79,79.79,79.785,79.785,6800000.0
2009-12-17 23:47:00,79.78,79.785,79.78,79.785,5000000.0
2009-12-17 23:48:00,79.78,79.785,79.77,79.775,31000000.0
2009-12-17 23:49:00,79.775,79.81,79.775,79.81,22400000.0
2009-12-17 23:50:00,79.805,79.82,79.785,79.8,61800000.0
2009-12-17 23:51:00,79.795,79.805,79.785,79.795,76000000.0
2009-12-17 23:52:00,79.795,79.795,79.765,79.77,102500000.0
2009-12-17 23:53:00,79.775,79.775,79.74,79.76,125100000.0
2009-12-17 23:54:00,79.76,79.765,79.755,79.765,30700000.0
2009-12-17 23:55:00,79.77,79.77,79.76,79.76,38400000.0
2009-12-17 23:56:00,79.765,79.765,79.75,79.765,43400000.0
2009-12-17 23:57:00,79.755,79.755,79.75,79.75,25800000.0
2009-12-17 23:58:00,79.75,79.755,79.745,79.745,32800000.0
2009-12-17 23:59:00,79.745,79.76,79.745,79.76,11000000.0
2009-12-18 00:00:00,79.75,79.75,79.745,79.75,4000000.0
2009-12-18 00:01:00,79.745,79.75,79.745,79.75,9200000.0
2009-12-18 00:02:00,79.75,79.755,79.745,79.755,8000000.0
2009-12-18 00:03:00,79.76,79.78,79.76,79.775,6000000.0
2009-12-18 00:04:00,79.775,79.785,79.775,79.785,12800000.0
2009-12-18 00:05:00,79.805,79.815,79.8,79.81,9000000.0
2009-12-18 00:06:00,79.815,79.82,79.785,79.785,7000000.0
2009-12-18 00:07:00,79.79,79.81,79.78,79.8,14400000.0
2009-12-18 00:08:00,79.805,79.805,79.8,79.805,9000000.0
2009-12-18 00:09:00,79.8,79.805,79.8,79.8,5000000.0
2009-12-18 00:10:00,79.8,79.805,79.8,79.8,5000000.0
2009-12-18 00:11:00,79.805,79.805,79.8,79.805,5000000.0
2009-12-18 00:12:00,79.805,79.81,79.805,79.805,7000000.0
2009-12-18 00:13:00,79.81,79.815,79.805,79.81,15000000.0
2009-12-18 00:14:00,79.815,79.825,79.77,79.8,64400000.0
2009-12-18 00:15:00,79.845,79.845,79.815,79.84,65200000.0
2009-12-18 00:16:00,79.845,79.87,79.81,79.825,61400000.0
2009-12-18 00:17:00,79.82,79.825,79.78,79.795,67600000.0
2009-12-18 00:18:00,79.795,79.805,79.775,79.805,96600000.0
2009-12-18 00:19:00,79.805,79.825,79.805,79.825,15000000.0
2009-12-18 00:20:00,79.82,79.82,79.805,79.805,17000000.0
2009-12-18 00:21:00,79.81,79.815,79.805,79.815,15100000.0
2009-12-18 00:22:00,79.81,79.82,79.8,79.8,51400000.0
2009-12-18 00:23:00,79.8,79.83,79.785,79.785,45400000.0
2009-12-18 00:24:00,79.785,79.815,79.785,79.79,33200000.0
2009-12-18 00:25:00,79.795,79.8,79.785,79.8,16800000.0
2009-12-18 00:26:00,79.8,79.82,79.78,79.795,99800000.0
2009-12-18 00:27:00,79.795,79.8,79.765,79.77,47200000.0
2009-12-18 00:28:00,79.76,79.785,79.76,79.78,59600000.0
2009-12-18 00:29:00,79.775,79.79,79.76,79.77,51000000.0
2009-12-18 00:30:00,79.77,79.785,79.745,79.755,104400000.0
2009-12-18 00:31:00,79.755,79.755,79.745,79.755,29600000.0
2009-12-18 00:32:00,79.755,79.755,79.745,79.755,49200000.0
2009-12-18 00:33:00,79.745,79.75,79.745,79.75,23600000.0
2009-12-18 00:34:00,79.755,79.785,79.755,79.77,125400000.0
2009-12-18 00:35:00,79.785,79.79,79.765,79.775,84600000.0
2009-12-18 00:36:00,79.77,79.77,79.77,79.77,6400000.0
2009-12-18 00:37:00,79.77,79.78,79.765,79.78,40400000.0
2009-12-18 00:38:00,79.775,79.785,79.77,79.785,32200000.0
2009-12-18 00:39:00,79.785,79.79,79.785,79.785,9600000.0
2009-12-18 00:40:00,79.78,79.78,79.775,79.78,20200000.0
2009-12-18 00:41:00,79.78,79.78,79.775,79.78,7200000.0
2009-12-18 00:42:00,79.77,79.775,79.745,79.755,42200000.0
2009-12-18 00:43:00,79.75,79.755,79.725,79.725,51400000.0
2009-12-18 00:44:00,79.73,79.735,79.725,79.73,55800000.0
2009-12-18 00:45:00,79.735,79.735,79.73,79.735,8400000.0
2009-12-18 00:46:00,79.74,79.76,79.735,79.75,14000000.0
2009-12-18 00:47:00,79.75,79.775,79.75,79.775,21200000.0
2009-12-18 00:48:00,79.775,79.8,79.775,79.795,18400000.0
2009-12-18 00:49:00,79.795,79.805,79.795,79.805,19200000.0
2009-12-18 00:50:00,79.805,79.855,79.775,79.795,158400000.0
2009-12-18 00:51:00,79.8,79.805,79.765,79.79,100000000.0
2009-12-18 00:52:00,79.79,79.8,79.785,79.795,61000000.0
2009-12-18 00:53:00,79.785,79.8,79.755,79.765,88300000.0
2009-12-18 00:54:00,79.76,79.795,79.715,79.745,139500000.0
2009-12-18 00:55:00,79.75,79.78,79.73,79.73,67600000.0
2009-12-18 00:56:00,79.73,79.75,79.73,79.74,45600000.0
2009-12-18 00:57:00,79.74,79.755,79.715,79.715,56200000.0
2009-12-18 00:58:00,79.704,79.708,79.694,79.696,234600000.0
2009-12-18 00:59:00,79.72,79.72,79.71,79.715,24000000.0
2009-12-18 01:00:00,79.715,79.72,79.65,79.65,237200000.0
2009-12-18 01:01:00,79.655,79.66,79.65,79.66,88400000.0
2009-12-18 01:02:00,79.66,79.66,79.625,79.625,165200000.0
2009-12-18 01:03:00,79.62,79.625,79.555,79.575,229800000.0
2009-12-18 01:04:00,79.575,79.575,79.5,79.515,285400000.0
2009-12-18 01:05:00,79.515,79.515,79.395,79.4,301400000.0
2009-12-18 01:06:00,79.395,79.46,79.395,79.455,276400000.0
2009-12-18 01:07:00,79.455,79.48,79.455,79.465,231200000.0
2009-12-18 01:08:00,79.465,79.475,79.415,79.415,221200000.0
2009-12-18 01:09:00,79.425,79.445,79.32,79.32,232400000.0
2009-12-18 01:10:00,79.32,79.32,79.25,79.26,284400000.0
2009-12-18 01:11:00,79.265,79.285,79.075,79.095,290300000.0
2009-12-18 01:12:00,79.095,79.15,79.09,79.125,363200000.0
2009-12-18 01:13:00,79.125,79.19,79.115,79.165,282400000.0
2009-12-18 01:14:00,79.16,79.255,79.16,79.245,284600000.0
2009-12-18 01:15:00,79.245,79.295,79.245,79.255,248300000.0
2009-12-18 01:16:00,79.255,79.35,79.255,79.305,295100000.0
2009-12-18 01:17:00,79.305,79.32,79.25,79.255,160799999.0
2009-12-18 01:18:00,79.255,79.255,79.215,79.24,270200000.0
2009-12-18 01:19:00,79.235,79.245,79.16,79.16,162200000.0
2009-12-18 01:20:00,79.16,79.16,79.11,79.145,437200000.0
2009-12-18 01:21:00,79.145,79.185,79.11,79.11,325100000.0
2009-12-18 01:22:00,79.115,79.155,79.11,79.135,189600000.0
2009-12-18 01:23:00,79.14,79.21,79.14,79.19,150800000.0
2009-12-18 01:24:00,79.2,79.22,79.165,79.165,135900000.0
2009-12-18 01:25:00,79.165,79.185,79.16,79.185,259200000.0
2009-12-18 01:26:00,79.18,79.195,79.175,79.185,178800000.0
2009-12-18 01:27:00,79.185,79.185,79.13,79.13,173100000.0
2009-12-18 01:28:00,79.135,79.14,79.045,79.085,310000000.0
2009-12-18 01:29:00,79.085,79.09,79.025,79.03,335200000.0
2009-12-18 01:30:00,79.025,79.03,78.95,78.99,392400000.0
2009-12-18 01:31:00,78.99,79.05,78.985,79.05,240600000.0
2009-12-18 01:32:00,79.045,79.165,79.03,79.165,391200000.0
2009-12-18 01:33:00,79.17,79.215,79.17,79.2,267000000.0
2009-12-18 01:34:00,79.22,79.25,79.205,79.245,384000000.0
2009-12-18 01:35:00,79.245,79.275,79.235,79.265,278800000.0
2009-12-18 01:36:00,79.265,79.305,79.22,79.305,230400000.0
2009-12-18 01:37:00,79.305,79.32,79.275,79.275,211400000.0
2009-12-18 01:38:00,79.275,79.335,79.25,79.33,350200000.0
2009-12-18 01:39:00,79.34,79.365,79.335,79.345,200300000.0
2009-12-18 01:40:00,79.345,79.345,79.31,79.325,199400000.0
2009-12-18 01:41:00,79.33,79.33,79.225,79.225,210000000.0
2009-12-18 01:42:00,79.225,79.275,79.225,79.245,224600000.0
2009-12-18 01:43:00,79.245,79.265,79.245,79.255,137800000.0
2009-12-18 01:44:00,79.255,79.3,79.255,79.265,262400000.0
2009-12-18 01:45:00,79.27,79.29,79.265,79.28,261200000.0
2009-12-18 01:46:00,79.28,79.315,79.26,79.305,265300000.0
2009-12-18 01:47:00,79.31,79.37,79.3,79.35,322900000.0
2009-12-18 01:48:00,79.35,79.375,79.345,79.375,92200000.0
2009-12-18 01:49:00,79.37,79.415,79.37,79.41,186200000.0
2009-12-18 01:50:00,79.405,79.41,79.37,79.395,353400000.0
2009-12-18 01:51:00,79.405,79.465,79.405,79.455,417700000.0
2009-12-18 01:52:00,79.455,79.455,79.43,79.435,217800000.0
2009-12-18 01:53:00,79.435,79.435,79.35,79.355,312999999.0
2009-12-18 01:54:00,79.345,79.345,79.3,79.3,189600000.0
2009-12-18 01:55:00,79.315,79.355,79.285,79.355,266400000.0
2009-12-18 01:56:00,79.365,79.39,79.365,79.37,125100000.0
2009-12-18 01:57:00,79.375,79.375,79.355,79.365,64800000.0
2009-12-18 01:58:00,79.365,79.38,79.365,79.37,160300000.0
2009-12-18 01:59:00,79.37,79.375,79.335,79.34,126800000.0
2009-12-18 02:00:00,79.335,79.4,79.33,79.38,316300000.0
2009-12-18 02:01:00,79.375,79.385,79.365,79.365,194700000.0
2009-12-18 02:02:00,79.365,79.405,79.36,79.4,136000000.0
2009-12-18 02:03:00,79.4,79.4,79.37,79.385,96200000.0
2009-12-18 02:04:00,79.38,79.425,79.375,79.425,220600000.0
2009-12-18 02:05:00,79.425,79.43,79.4,79.42,222800000.0
2009-12-18 02:06:00,79.42,79.42,79.355,79.37,307600000.0
2009-12-18 02:07:00,79.37,79.375,79.36,79.365,170400000.0
2009-12-18 02:08:00,79.365,79.375,79.32,79.32,257900000.0
2009-12-18 02:09:00,79.325,79.34,79.275,79.325,327000000.0
2009-12-18 02:10:00,79.32,79.335,79.295,79.3,211100000.0
2009-12-18 02:11:00,79.295,79.295,79.23,79.23,241000000.0
2009-12-18 02:12:00,79.235,79.31,79.235,79.27,276000000.0
2009-12-18 02:13:00,79.27,79.29,79.245,79.29,230400000.0
2009-12-18 02:14:00,79.29,79.31,79.28,79.31,275000000.0
2009-12-18 02:15:00,79.31,79.32,79.31,79.31,107800000.0
2009-12-18 02:16:00,79.31,79.31,79.27,79.275,252000000.0
2009-12-18 02:17:00,79.275,79.3,79.265,79.295,195200000.0
2009-12-18 02:18:00,79.29,79.31,79.285,79.305,142500000.0
2009-12-18 02:19:00,79.305,79.305,79.295,79.3,145400000.0
2009-12-18 02:20:00,79.295,79.325,79.29,79.32,279500000.0
2009-12-18 02:21:00,79.315,79.32,79.285,79.285,150500000.0
2009-12-18 02:22:00,79.285,79.31,79.275,79.28,141400000.0
2009-12-18 02:23:00,79.29,79.29,79.25,79.27,131200000.0
2009-12-18 02:24:00,79.27,79.29,79.25,79.26,155700000.0
2009-12-18 02:25:00,79.265,79.275,79.225,79.265,244600000.0
2009-12-18 02:26:00,79.265,79.265,79.225,79.225,220200000.0
2009-12-18 02:27:00,79.225,79.255,79.225,79.245,245600000.0
2009-12-18 02:28:00,79.25,79.275,79.25,79.25,121800000.0
2009-12-18 02:29:00,79.245,79.255,79.08,79.105,311600000.0
2009-12-18 02:30:00,79.105,79.105,79.06,79.07,300600000.0
2009-12-18 02:31:00,79.075,79.09,79.07,79.085,237800000.0
2009-12-18 02:32:00,79.09,79.125,79.085,79.11,250000000.0
2009-12-18 02:33:00,79.105,79.12,78.975,78.98,299000000.0
2009-12-18 02:34:00,78.985,79.08,78.97,79.015,336700000.0
2009-12-18 02:35:00,79.015,79.02,78.97,78.97,328600000.0
2009-12-18 02:36:00,78.965,78.975,78.595,78.655,427300000.0
2009-12-18 02:37:00,78.65,78.915,78.64,78.855,237200000.0
2009-12-18 02:38:00,78.84,78.965,78.83,78.865,220400000.0
2009-12-18 02:39:00,78.86,78.88,78.77,78.805,268800000.0
2009-12-18 02:40:00,78.805,78.95,78.805,78.895,371200000.0
2009-12-18 02:41:00,78.895,78.895,78.69,78.815,311800000.0
2009-12-18 02:42:00,78.81,78.935,78.81,78.885,285600000.0
2009-12-18 02:43:00,78.91,78.925,78.865,78.89,189900000.0
2009-12-18 02:44:00,78.89,78.965,78.875,78.875,228600000.0
2009-12-18 02:45:00,78.87,78.94,78.805,78.92,366600000.0
2009-12-18 02:46:00,78.92,78.98,78.915,78.965,238800000.0
2009-12-18 02:47:00,78.965,79.0,78.93,78.99,229200000.0
2009-12-18 02:48:00,78.99,79.015,78.98,78.985,218800000.0
2009-12-18 02:49:00,78.99,79.11,78.99,79.07,323300000.0
2009-12-18 02:50:00,79.075,79.16,79.07,79.14,205400000.0
2009-12-18 02:51:00,79.145,79.155,79.115,79.15,221500000.0
2009-12-18 02:52:00,79.155,79.215,79.145,79.215,184400000.0
2009-12-18 02:53:00,79.215,79.215,79.095,79.14,195800000.0
2009-12-18 02:54:00,79.14,79.155,79.075,79.09,206800000.0
2009-12-18 02:55:00,79.085,79.115,79.07,79.105,261400000.0
2009-12-18 02:56:00,79.105,79.135,79.09,79.135,270100000.0
2009-12-18 02:57:00,79.135,79.17,79.11,79.17,291600000.0
2009-12-18 02:58:00,79.17,79.225,79.17,79.21,231800000.0
2009-12-18 02:59:00,79.21,79.26,79.165,79.22,332200000.0
2009-12-18 03:00:00,79.23,79.265,79.23,79.255,216200000.0
2009-12-18 03:01:00,79.255,79.27,79.235,79.26,237000000.0
2009-12-18 03:02:00,79.26,79.26,79.21,79.235,195200000.0
2009-12-18 03:03:00,79.235,79.255,79.205,79.235,207600000.0
2009-12-18 03:04:00,79.23,79.25,79.205,79.245,200600000.0
2009-12-18 03:05:00,79.245,79.265,79.225,79.255,234700000.0
2009-12-18 03:06:00,79.255,79.285,79.255,79.265,194400000.0
2009-12-18 03:07:00,79.265,79.31,79.265,79.29,345400000.0
2009-12-18 03:08:00,79.295,79.305,79.26,79.28,348800000.0
2009-12-18 03:09:00,79.28,79.295,79.25,79.27,167400000.0
2009-12-18 03:10:00,79.285,79.285,79.235,79.245,235400000.0
2009-12-18 03:11:00,79.235,79.265,79.225,79.265,198000000.0
2009-12-18 03:12:00,79.265,79.265,79.245,79.25,115000000.0
2009-12-18 03:13:00,79.25,79.26,79.215,79.23,179200000.0
2009-12-18 03:14:00,79.23,79.23,79.21,79.21,108700000.0
2009-12-18 03:15:00,79.21,79.23,79.205,79.215,103800000.0
2009-12-18 03:16:00,79.22,79.225,79.215,79.215,125400000.0
2009-12-18 03:17:00,79.215,79.25,79.2,79.2,244200000.0
2009-12-18 03:18:00,79.205,79.21,79.14,79.15,193200000.0
2009-12-18 03:19:00,79.145,79.16,79.125,79.145,268400000.0
2009-12-18 03:20:00,79.145,79.165,79.135,79.16,237700000.0
2009-12-18 03:21:00,79.16,79.175,79.155,79.175,153600000.0
2009-12-18 03:22:00,79.175,79.195,79.165,79.165,109400000.0
2009-12-18 03:23:00,79.17,79.205,79.165,79.175,278800000.0
2009-12-18 03:24:00,79.185,79.185,79.155,79.17,135000000.0
2009-12-18 03:25:00,79.165,79.165,79.135,79.15,208800000.0
2009-12-18 03:26:00,79.155,79.19,79.145,79.19,182600000.0
2009-12-18 03:27:00,79.185,79.19,79.175,79.185,64200000.0
2009-12-18 03:28:00,79.185,79.185,79.145,79.155,289700000.0
2009-12-18 03:29:00,79.15,79.155,79.145,79.145,85600000.0
2009-12-18 03:30:00,79.15,79.185,79.145,79.185,54400000.0
2009-12-18 03:31:00,79.185,79.2,79.17,79.18,151700000.0
2009-12-18 03:32:00,79.185,79.195,79.155,79.16,195400000.0
2009-12-18 03:33:00,79.16,79.165,79.135,79.155,156600000.0
2009-12-18 03:34:00,79.16,79.22,79.16,79.215,156800000.0
2009-12-18 03:35:00,79.22,79.245,79.215,79.215,272200000.0
2009-12-18 03:36:00,79.225,79.24,79.225,79.23,75500000.0
2009-12-18 03:37:00,79.23,79.305,79.23,79.29,305000000.0
2009-12-18 03:38:00,79.295,79.305,79.24,79.245,474400000.0
2009-12-18 03:39:00,79.245,79.28,79.225,79.275,436200000.0
2009-12-18 03:40:00,79.275,79.295,79.25,79.25,400999999.0
2009-12-18 03:41:00,79.25,79.29,79.235,79.275,228100000.0
2009-12-18 03:42:00,79.27,79.285,79.26,79.28,90200000.0
2009-12-18 03:43:00,79.275,79.28,79.225,79.25,207600000.0
2009-12-18 03:44:00,79.245,79.295,79.23,79.295,215800000.0
2009-12-18 03:45:00,79.305,79.33,79.305,79.32,158600000.0
2009-12-18 03:46:00,79.32,79.335,79.31,79.325,259000000.0
2009-12-18 03:47:00,79.33,79.335,79.31,79.315,146400000.0
2009-12-18 03:48:00,79.315,79.33,79.31,79.31,142600000.0
2009-12-18 03:49:00,79.31,79.315,79.3,79.305,142800000.0
2009-12-18 03:50:00,79.32,79.345,79.305,79.305,122600000.0
2009-12-18 03:51:00,79.305,79.33,79.29,79.315,133900000.0
2009-12-18 03:52:00,79.32,79.35,79.32,79.335,131300000.0
2009-12-18 03:53:00,79.335,79.35,79.33,79.345,83500000.0
2009-12-18 03:54:00,79.35,79.35,79.335,79.345,85300000.0
2009-12-18 03:55:00,79.345,79.355,79.33,79.355,138000000.0
2009-12-18 03:56:00,79.355,79.355,79.335,79.34,80000000.0
2009-12-18 03:57:00,79.34,79.38,79.325,79.38,224400000.0
2009-12-18 03:58:00,79.38,79.405,79.375,79.39,248100000.0
2009-12-18 03:59:00,79.39,79.425,79.385,79.415,217100000.0
2009-12-18 04:00:00,79.42,79.425,79.39,79.39,239600000.0
2009-12-18 04:01:00,79.39,79.4,79.375,79.39,243400000.0
2009-12-18 04:02:00,79.39,79.42,79.375,79.42,176400000.0
2009-12-18 04:03:00,79.42,79.45,79.41,79.445,235100000.0
2009-12-18 04:04:00,79.445,79.46,79.425,79.455,208300000.0
2009-12-18 04:05:00,79.455,79.56,79.455,79.52,397500000.0
2009-12-18 04:06:00,79.52,79.545,79.505,79.52,318400000.0
2009-12-18 04:07:00,79.525,79.565,79.52,79.56,222600000.0
2009-12-18 04:08:00,79.56,79.59,79.56,79.56,304800000.0
2009-12-18 04:09:00,79.555,79.59,79.555,79.58,236100000.0
2009-12-18 04:10:00,79.58,79.59,79.56,79.57,141300000.0
2009-12-18 04:11:00,79.57,79.62,79.555,79.62,228400000.0
2009-12-18 04:12:00,79.635,79.73,79.63,79.725,290300000.0
2009-12-18 04:13:00,79.72,79.89,79.67,79.835,317200000.0
2009-12-18 04:14:00,79.835,79.835,79.705,79.715,313600000.0
2009-12-18 04:15:00,79.715,79.83,79.715,79.775,448200000.0
2009-12-18 04:16:00,79.775,79.78,79.735,79.775,329300000.0
2009-12-18 04:17:00,79.78,79.8,79.755,79.78,271200000.0
2009-12-18 04:18:00,79.78,79.79,79.755,79.785,253100000.0
2009-12-18 04:19:00,79.785,79.8,79.715,79.77,333099999.0
2009-12-18 04:20:00,79.77,79.815,79.76,79.77,286200000.0
2009-12-18 04:21:00,79.775,79.81,79.745,79.75,209500000.0
2009-12-18 04:22:00,79.745,79.76,79.68,79.69,183000000.0
2009-12-18 04:23:00,79.685,79.765,79.685,79.765,239700000.0
2009-12-18 04:24:00,79.77,79.885,79.765,79.88,277700000.0
2009-12-18 04:25:00,79.88,79.905,79.79,79.84,317700000.0
2009-12-18 04:26:00,79.84,79.88,79.805,79.82,407000000.0
2009-12-18 04:27:00,79.825,79.835,79.78,79.815,239500000.0
2009-12-18 04:28:00,79.815,79.835,79.785,79.81,128000000.0
2009-12-18 04:29:00,79.8,79.82,79.76,79.775,176300000.0
2009-12-18 04:30:00,79.775,79.775,79.755,79.765,116900000.0
2009-12-18 04:31:00,79.765,79.79,79.735,79.755,236600000.0
2009-12-18 04:32:00,79.75,79.76,79.745,79.755,163600000.0
2009-12-18 04:33:00,79.75,79.75,79.74,79.75,71300000.0
2009-12-18 04:34:00,79.75,79.75,79.715,79.73,134900000.0
2009-12-18 04:35:00,79.73,79.735,79.71,79.715,140200000.0
2009-12-18 04:36:00,79.705,79.725,79.68,79.71,90300000.0
2009-12-18 04:37:00,79.71,79.72,79.68,79.685,165200000.0
2009-12-18 04:38:00,79.685,79.73,79.68,79.715,269900000.0
2009-12-18 04:39:00,79.71,79.715,79.635,79.65,261800000.0
2009-12-18 04:40:00,79.645,79.645,79.63,79.635,164000000.0
2009-12-18 04:41:00,79.64,79.69,79.64,79.675,236200000.0
2009-12-18 04:42:00,79.67,79.69,79.655,79.69,289200000.0
2009-12-18 04:43:00,79.69,79.725,79.665,79.67,323300000.0
2009-12-18 04:44:00,79.675,79.705,79.675,79.7,157000000.0
2009-12-18 04:45:00,79.71,79.75,79.71,79.75,310800000.0
2009-12-18 04:46:00,79.755,79.79,79.745,79.76,312000000.0
2009-12-18 04:47:00,79.77,79.775,79.745,79.775,128000000.0
2009-12-18 04:48:00,79.775,79.805,79.77,79.805,150600000.0
2009-12-18 04:49:00,79.805,79.805,79.765,79.785,189500000.0
2009-12-18 04:50:00,79.79,79.835,79.79,79.82,255900000.0
2009-12-18 04:51:00,79.825,79.85,79.815,79.835,195500000.0
2009-12-18 04:52:00,79.835,79.84,79.81,79.825,204800000.0
2009-12-18 04:53:00,79.83,79.83,79.795,79.805,103700000.0
2009-12-18 04:54:00,79.805,79.815,79.805,79.81,61600000.0
2009-12-18 04:55:00,79.81,79.81,79.735,79.745,281000000.0
2009-12-18 04:56:00,79.745,79.745,79.665,79.685,302900000.0
2009-12-18 04:57:00,79.69,79.755,79.69,79.73,272800000.0
2009-12-18 04:58:00,79.735,79.785,79.735,79.775,180000000.0
2009-12-18 04:59:00,79.775,79.775,79.695,79.7,178400000.0
2009-12-18 05:00:00,79.705,79.805,79.705,79.795,143500000.0
2009-12-18 05:01:00,79.795,79.795,79.76,79.77,97800000.0
2009-12-18 05:02:00,79.77,79.77,79.76,79.77,35400000.0
2009-12-18 05:03:00,79.77,79.785,79.765,79.785,48400000.0
2009-12-18 05:04:00,79.785,79.79,79.745,79.76,132500000.0
2009-12-18 05:05:00,79.76,79.815,79.76,79.795,139800000.0
2009-12-18 05:06:00,79.795,79.795,79.775,79.78,64000000.0
2009-12-18 05:07:00,79.785,79.785,79.77,79.77,33400000.0
2009-12-18 05:08:00,79.77,79.77,79.76,79.77,38400000.0
2009-12-18 05:09:00,79.77,79.785,79.765,79.765,112600000.0
2009-12-18 05:10:00,79.775,79.785,79.775,79.775,77300000.0
2009-12-18 05:11:00,79.77,79.785,79.77,79.785,82600000.0
2009-12-18 05:12:00,79.785,79.79,79.755,79.755,171600000.0
2009-12-18 05:13:00,79.755,79.77,79.69,79.72,270800000.0
2009-12-18 05:14:00,79.72,79.725,79.675,79.725,254100000.0
2009-12-18 05:15:00,79.73,79.73,79.705,79.715,117600000.0
2009-12-18 05:16:00,79.715,79.725,79.715,79.725,22400000.0
2009-12-18 05:17:00,79.725,79.775,79.725,79.755,110800000.0
2009-12-18 05:18:00,79.76,79.775,79.755,79.765,153000000.0
2009-12-18 05:19:00,79.76,79.765,79.71,79.71,210000000.0
2009-12-18 05:20:00,79.71,79.72,79.57,79.57,257400000.0
2009-12-18 05:21:00,79.575,79.63,79.545,79.545,352400000.0
2009-12-18 05:22:00,79.545,79.545,79.48,79.525,226600000.0
2009-12-18 05:23:00,79.52,79.57,79.505,79.535,249200000.0
2009-12-18 05:24:00,79.535,79.535,79.52,79.53,65600000.0
2009-12-18 05:25:00,79.54,79.59,79.53,79.59,274000000.0
2009-12-18 05:26:00,79.59,79.62,79.575,79.59,239200000.0
2009-12-18 05:27:00,79.59,79.645,79.59,79.635,150700000.0
2009-12-18 05:28:00,79.635,79.64,79.625,79.63,173800000.0
2009-12-18 05:29:00,79.63,79.63,79.615,79.615,112800000.0
2009-12-18 05:30:00,79.615,79.625,79.605,79.605,73600000.0
2009-12-18 05:31:00,79.605,79.62,79.59,79.62,63600000.0
2009-12-18 05:32:00,79.61,79.625,79.6,79.625,48200000.0
2009-12-18 05:33:00,79.62,79.665,79.61,79.66,110500000.0
2009-12-18 05:34:00,79.66,79.695,79.65,79.69,170000000.0
2009-12-18 05:35:00,79.69,79.69,79.65,79.65,72200000.0
2009-12-18 05:36:00,79.65,79.665,79.635,79.635,118600000.0
2009-12-18 05:37:00,79.64,79.68,79.64,79.655,135200000.0
2009-12-18 05:38:00,79.655,79.655,79.6,79.61,299200000.0
2009-12-18 05:39:00,79.605,79.62,79.575,79.585,184800000.0
2009-12-18 05:40:00,79.585,79.61,79.575,79.595,204400000.0
2009-12-18 05:41:00,79.595,79.595,79.525,79.54,365200000.0
2009-12-18 05:42:00,79.54,79.59,79.54,79.575,178200000.0
2009-12-18 05:43:00,79.58,79.595,79.575,79.59,81000000.0
2009-12-18 05:44:00,79.59,79.655,79.59,79.645,139400000.0
2009-12-18 05:45:00,79.645,79.66,79.63,79.63,108400000.0
2009-12-18 05:46:00,79.63,79.635,79.605,79.61,213600000.0
2009-12-18 05:47:00,79.61,79.615,79.6,79.61,101600000.0
2009-12-18 05:48:00,79.61,79.62,79.6,79.62,54700000.0
2009-12-18 05:49:00,79.625,79.625,79.605,79.605,42900000.0
2009-12-18 05:50:00,79.605,79.65,79.605,79.65,51200000.0
2009-12-18 05:51:00,79.645,79.645,79.595,79.605,162000000.0
2009-12-18 05:52:00,79.605,79.635,79.595,79.6,200200000.0
2009-12-18 05:53:00,79.6,79.6,79.575,79.595,155800000.0
2009-12-18 05:54:00,79.6,79.615,79.585,79.59,135000000.0
2009-12-18 05:55:00,79.585,79.6,79.54,79.6,250300000.0
2009-12-18 05:56:00,79.6,79.615,79.565,79.615,243300000.0
2009-12-18 05:57:00,79.62,79.625,79.6,79.605,77200000.0
2009-12-18 05:58:00,79.605,79.675,79.605,79.665,310800000.0
2009-12-18 05:59:00,79.665,79.665,79.63,79.65,91200000.0
2009-12-18 06:00:00,79.65,79.65,79.6,79.615,203000000.0
2009-12-18 06:01:00,79.615,79.615,79.605,79.61,110000000.0
2009-12-18 06:02:00,79.62,79.62,79.58,79.585,47800000.0
2009-12-18 06:03:00,79.585,79.585,79.57,79.58,66800000.0
2009-12-18 06:04:00,79.58,79.58,79.555,79.565,110600000.0
2009-12-18 06:05:00,79.565,79.635,79.565,79.635,144000000.0
2009-12-18 06:06:00,79.625,79.63,79.6,79.605,117600000.0
2009-12-18 06:07:00,79.605,79.635,79.605,79.625,145000000.0
2009-12-18 06:08:00,79.625,79.625,79.585,79.585,79000000.0
2009-12-18 06:09:00,79.59,79.595,79.585,79.585,33900000.0
2009-12-18 06:10:00,79.585,79.585,79.56,79.565,72600000.0
2009-12-18 06:11:00,79.57,79.57,79.54,79.545,106100000.0
2009-12-18 06:12:00,79.545,79.565,79.535,79.555,218000000.0
2009-12-18 06:13:00,79.55,79.595,79.545,79.58,184000000.0
2009-12-18 06:14:00,79.575,79.59,79.545,79.555,185600000.0
2009-12-18 06:15:00,79.555,79.565,79.545,79.545,172800000.0
2009-12-18 06:16:00,79.545,79.555,79.54,79.555,144200000.0
2009-12-18 06:17:00,79.555,79.555,79.545,79.55,77400000.0
2009-12-18 06:18:00,79.545,79.555,79.545,79.55,24000000.0
2009-12-18 06:19:00,79.55,79.565,79.54,79.565,54400000.0
2009-12-18 06:20:00,79.565,79.58,79.56,79.565,38400000.0
2009-12-18 06:21:00,79.56,79.58,79.555,79.57,74200000.0
2009-12-18 06:22:00,79.565,79.605,79.56,79.595,67200000.0
2009-12-18 06:23:00,79.6,79.62,79.57,79.58,104600000.0
2009-12-18 06:24:00,79.575,79.605,79.545,79.605,154800000.0
2009-12-18 06:25:00,79.605,79.615,79.565,79.565,145200000.0
2009-12-18 06:26:00,79.565,79.57,79.555,79.555,52600000.0
2009-12-18 06:27:00,79.555,79.57,79.555,79.565,86700000.0
2009-12-18 06:28:00,79.565,79.565,79.545,79.545,37000000.0
2009-12-18 06:29:00,79.535,79.555,79.535,79.545,92200000.0
2009-12-18 06:30:00,79.545,79.55,79.535,79.535,66000000.0
2009-12-18 06:31:00,79.535,79.545,79.525,79.525,101600000.0
2009-12-18 06:32:00,79.53,79.53,79.515,79.52,36800000.0
2009-12-18 06:33:00,79.525,79.525,79.5,79.5,69400000.0
2009-12-18 06:34:00,79.505,79.51,79.495,79.505,70500000.0
2009-12-18 06:35:00,79.505,79.51,79.495,79.505,53200000.0
2009-12-18 06:36:00,79.5,79.5,79.385,79.395,221700000.0
2009-12-18 06:37:00,79.395,79.445,79.365,79.385,309000000.0
2009-12-18 06:38:00,79.395,79.47,79.385,79.465,217000000.0
2009-12-18 06:39:00,79.465,79.47,79.435,79.44,219000000.0
2009-12-18 06:40:00,79.44,79.46,79.415,79.425,350000000.0
2009-12-18 06:41:00,79.42,79.43,79.4,79.4,194800000.0
2009-12-18 06:42:00,79.4,79.405,79.325,79.4,297400000.0
2009-12-18 06:43:00,79.405,79.41,79.38,79.38,231900000.0
2009-12-18 06:44:00,79.385,79.46,79.385,79.445,146200000.0
2009-12-18 06:45:00,79.445,79.455,79.405,79.425,164200000.0
2009-12-18 06:46:00,79.42,79.445,79.405,79.435,170000000.0
2009-12-18 06:47:00,79.435,79.47,79.43,79.465,153600000.0
2009-12-18 06:48:00,79.47,79.48,79.445,79.455,217000000.0
2009-12-18 06:49:00,79.45,79.46,79.44,79.45,120600000.0
2009-12-18 06:50:00,79.45,79.465,79.45,79.46,76700000.0
2009-12-18 06:51:00,79.455,79.47,79.45,79.45,109400000.0
2009-12-18 06:52:00,79.45,79.45,79.44,79.44,31400000.0
2009-12-18 06:53:00,79.44,79.44,79.415,79.42,104200000.0
2009-12-18 06:54:00,79.425,79.45,79.425,79.445,110400000.0
2009-12-18 06:55:00,79.45,79.455,79.425,79.43,131400000.0
2009-12-18 06:56:00,79.43,79.45,79.43,79.445,61000000.0
2009-12-18 06:57:00,79.445,79.455,79.43,79.44,114200000.0
2009-12-18 06:58:00,79.43,79.45,79.425,79.445,166000000.0
2009-12-18 06:59:00,79.44,79.44,79.415,79.425,119000000.0
2009-12-18 07:00:00,79.43,79.455,79.425,79.445,141800000.0
2009-12-18 07:01:00,79.445,79.45,79.445,79.45,40400000.0
2009-12-18 07:02:00,79.455,79.46,79.445,79.46,46600000.0
2009-12-18 07:03:00,79.455,79.455,79.435,79.445,133800000.0
2009-12-18 07:04:00,79.45,79.465,79.45,79.465,56000000.0
2009-12-18 07:05:00,79.465,79.465,79.455,79.46,235600000.0
2009-12-18 07:06:00,79.46,79.46,79.45,79.46,28200000.0
2009-12-18 07:07:00,79.46,79.46,79.45,79.46,80800000.0
2009-12-18 07:08:00,79.465,79.47,79.465,79.465,11200000.0
2009-12-18 07:09:00,79.465,79.465,79.46,79.46,12000000.0
2009-12-18 07:10:00,79.46,79.49,79.46,79.49,194800000.0
2009-12-18 07:11:00,79.495,79.495,79.485,79.49,71200000.0
2009-12-18 07:12:00,79.495,79.525,79.485,79.505,208500000.0
2009-12-18 07:13:00,79.505,79.52,79.505,79.52,44000000.0
2009-12-18 07:14:00,79.52,79.525,79.51,79.51,148800000.0
2009-12-18 07:15:00,79.515,79.52,79.505,79.505,71900000.0
2009-12-18 07:16:00,79.505,79.515,79.495,79.51,126300000.0
2009-12-18 07:17:00,79.51,79.51,79.485,79.505,183200000.0
2009-12-18 07:18:00,79.505,79.52,79.495,79.5,134700000.0
2009-12-18 07:19:00,79.495,79.505,79.48,79.5,145700000.0
2009-12-18 07:20:00,79.5,79.515,79.49,79.51,129400000.0
2009-12-18 07:21:00,79.505,79.515,79.5,79.5,54400000.0
2009-12-18 07:22:00,79.5,79.535,79.5,79.535,118200000.0
2009-12-18 07:23:00,79.535,79.585,79.53,79.585,274000000.0
2009-12-18 07:24:00,79.59,79.59,79.545,79.55,183000000.0
2009-12-18 07:25:00,79.55,79.605,79.55,79.6,280600000.0
2009-12-18 07:26:00,79.595,79.61,79.58,79.605,166500000.0
2009-12-18 07:27:00,79.595,79.6,79.585,79.585,140600000.0
2009-12-18 07:28:00,79.585,79.605,79.575,79.58,184000000.0
2009-12-18 07:29:00,79.58,79.62,79.57,79.595,151000000.0
2009-12-18 07:30:00,79.59,79.635,79.59,79.62,148100000.0
2009-12-18 07:31:00,79.62,79.625,79.6,79.605,127200000.0
2009-12-18 07:32:00,79.61,79.67,79.61,79.655,125200000.0
2009-12-18 07:33:00,79.65,79.66,79.645,79.655,109200000.0
2009-12-18 07:34:00,79.65,79.66,79.64,79.655,59400000.0
2009-12-18 07:35:00,79.65,79.68,79.65,79.655,131100000.0
2009-12-18 07:36:00,79.66,79.7,79.655,79.68,138800000.0
2009-12-18 07:37:00,79.68,79.685,79.665,79.68,86200000.0
2009-12-18 07:38:00,79.68,79.735,79.68,79.71,203800000.0
2009-12-18 07:39:00,79.705,79.715,79.655,79.665,259900000.0
2009-12-18 07:40:00,79.665,79.67,79.655,79.665,174800000.0
2009-12-18 07:41:00,79.665,79.67,79.655,79.655,121400000.0
2009-12-18 07:42:00,79.655,79.665,79.655,79.655,92000000.0
2009-12-18 07:43:00,79.665,79.67,79.645,79.655,67400000.0
2009-12-18 07:44:00,79.66,79.665,79.63,79.635,165000000.0
2009-12-18 07:45:00,79.63,79.635,79.625,79.625,205200000.0
2009-12-18 07:46:00,79.625,79.625,79.585,79.595,128200000.0
2009-12-18 07:47:00,79.595,79.62,79.595,79.62,24000000.0
2009-12-18 07:48:00,79.62,79.625,79.595,79.6,173000000.0
2009-12-18 07:49:00,79.595,79.62,79.595,79.62,81000000.0
2009-12-18 07:50:00,79.62,79.65,79.615,79.65,176000000.0
2009-12-18 07:51:00,79.65,79.65,79.625,79.645,170000000.0
2009-12-18 07:52:00,79.645,79.66,79.64,79.655,94000000.0
2009-12-18 07:53:00,79.665,79.665,79.645,79.66,75600000.0
2009-12-18 07:54:00,79.66,79.68,79.65,79.675,174300000.0
2009-12-18 07:55:00,79.67,79.73,79.67,79.7,318300000.0
2009-12-18 07:56:00,79.7,79.7,79.655,79.655,81000000.0
2009-12-18 07:57:00,79.665,79.67,79.655,79.665,60000000.0
2009-12-18 07:58:00,79.665,79.69,79.665,79.675,134400000.0
2009-12-18 07:59:00,79.675,79.715,79.675,79.715,300000000.0
2009-12-18 08:00:00,79.72,79.72,79.685,79.7,218600000.0
2009-12-18 08:01:00,79.705,79.715,79.68,79.685,120000000.0
2009-12-18 08:02:00,79.68,79.705,79.635,79.67,145000000.0
2009-12-18 08:03:00,79.67,79.715,79.665,79.685,368000000.0
2009-12-18 08:04:00,79.685,79.715,79.665,79.665,274600000.0
2009-12-18 08:05:00,79.665,79.685,79.665,79.68,198600000.0
2009-12-18 08:06:00,79.68,79.705,79.665,79.69,164700000.0
2009-12-18 08:07:00,79.69,79.7,79.675,79.675,136800000.0
2009-12-18 08:08:00,79.675,79.675,79.655,79.665,296300000.0
2009-12-18 08:09:00,79.67,79.675,79.665,79.67,48800000.0
2009-12-18 08:10:00,79.67,79.695,79.67,79.675,92200000.0
2009-12-18 08:11:00,79.675,79.69,79.66,79.69,74600000.0
2009-12-18 08:12:00,79.69,79.72,79.69,79.705,138600000.0
2009-12-18 08:13:00,79.705,79.705,79.665,79.675,58600000.0
2009-12-18 08:14:00,79.68,79.69,79.66,79.69,136400000.0
2009-12-18 08:15:00,79.685,79.685,79.675,79.68,104900000.0
2009-12-18 08:16:00,79.67,79.7,79.64,79.645,167700000.0
2009-12-18 08:17:00,79.65,79.675,79.65,79.675,114000000.0
2009-12-18 08:18:00,79.675,79.68,79.665,79.67,122400000.0
2009-12-18 08:19:00,79.67,79.675,79.65,79.65,39800000.0
2009-12-18 08:20:00,79.66,79.66,79.645,79.655,117200000.0
2009-12-18 08:21:00,79.65,79.655,79.635,79.645,137400000.0
2009-12-18 08:22:00,79.645,79.65,79.635,79.65,64800000.0
2009-12-18 08:23:00,79.645,79.67,79.645,79.66,106500000.0
2009-12-18 08:24:00,79.645,79.645,79.595,79.625,145800000.0
2009-12-18 08:25:00,79.62,79.625,79.6,79.6,113200000.0
2009-12-18 08:26:00,79.6,79.635,79.6,79.615,109600000.0
2009-12-18 08:27:00,79.605,79.605,79.585,79.59,130600000.0
2009-12-18 08:28:00,79.59,79.61,79.565,79.6,149500000.0
2009-12-18 08:29:00,79.61,79.65,79.61,79.645,278600000.0
2009-12-18 08:30:00,79.645,79.65,79.605,79.645,139800000.0
2009-12-18 08:31:00,79.645,79.675,79.645,79.65,102400000.0
2009-12-18 08:32:00,79.655,79.68,79.625,79.68,182100001.0
2009-12-18 08:33:00,79.685,79.715,79.675,79.69,137200000.0
2009-12-18 08:34:00,79.69,79.69,79.62,79.645,161400000.0
2009-12-18 08:35:00,79.645,79.645,79.615,79.62,107300000.0
2009-12-18 08:36:00,79.62,79.625,79.615,79.625,35400000.0
2009-12-18 08:37:00,79.63,79.645,79.62,79.635,65500000.0
2009-12-18 08:38:00,79.625,79.625,79.595,79.595,125200000.0
2009-12-18 08:39:00,79.6,79.6,79.59,79.59,60300000.0
2009-12-18 08:40:00,79.595,79.6,79.56,79.56,64200000.0
2009-12-18 08:41:00,79.56,79.575,79.54,79.575,65600000.0
2009-12-18 08:42:00,79.575,79.58,79.575,79.575,24000000.0
2009-12-18 08:43:00,79.575,79.61,79.575,79.595,176600000.0
2009-12-18 08:44:00,79.595,79.595,79.57,79.575,115000000.0
2009-12-18 08:45:00,79.57,79.615,79.555,79.61,291500000.0
2009-12-18 08:46:00,79.61,79.61,79.585,79.59,90400000.0
2009-12-18 08:47:00,79.605,79.62,79.59,79.59,286000000.0
2009-12-18 08:48:00,79.595,79.605,79.595,79.605,30400000.0
2009-12-18 08:49:00,79.605,79.615,79.59,79.59,78400000.0
2009-12-18 08:50:00,79.59,79.605,79.59,79.605,81600000.0
2009-12-18 08:51:00,79.6,79.625,79.59,79.61,138500000.0
2009-12-18 08:52:00,79.605,79.605,79.56,79.6,187400000.0
2009-12-18 08:53:00,79.59,79.61,79.59,79.6,58500000.0
2009-12-18 08:54:00,79.595,79.605,79.57,79.6,144000000.0
2009-12-18 08:55:00,79.6,79.635,79.59,79.615,106600000.0
2009-12-18 08:56:00,79.615,79.655,79.615,79.63,197200000.0
2009-12-18 08:57:00,79.63,79.645,79.615,79.645,180300000.0
2009-12-18 08:58:00,79.645,79.645,79.6,79.605,135200000.0
2009-12-18 08:59:00,79.605,79.615,79.595,79.605,135000000.0
2009-12-18 09:00:00,79.605,79.605,79.49,79.5,370200000.0
2009-12-18 09:01:00,79.5,79.605,79.49,79.605,340300000.0
2009-12-18 09:02:00,79.605,79.645,79.605,79.635,320900000.0
2009-12-18 09:03:00,79.635,79.64,79.605,79.635,238800000.0
2009-12-18 09:04:00,79.63,79.665,79.615,79.64,403300000.0
2009-12-18 09:05:00,79.64,79.645,79.595,79.605,237000000.0
2009-12-18 09:06:00,79.6,79.645,79.59,79.635,347700000.0
2009-12-18 09:07:00,79.635,79.635,79.555,79.57,351100000.0
2009-12-18 09:08:00,79.575,79.575,79.535,79.56,282700000.0
2009-12-18 09:09:00,79.555,79.59,79.55,79.56,272700000.0
2009-12-18 09:10:00,79.56,79.605,79.555,79.6,132400000.0
2009-12-18 09:11:00,79.6,79.63,79.595,79.62,127200000.0
2009-12-18 09:12:00,79.62,79.655,79.62,79.625,113400000.0
2009-12-18 09:13:00,79.625,79.625,79.605,79.615,77000000.0
2009-12-18 09:14:00,79.625,79.625,79.61,79.625,65200000.0
2009-12-18 09:15:00,79.62,79.645,79.61,79.63,126400000.0
2009-12-18 09:16:00,79.64,79.65,79.615,79.625,132000000.0
2009-12-18 09:17:00,79.62,79.63,79.59,79.595,90400000.0
2009-12-18 09:18:00,79.59,79.62,79.59,79.615,140800000.0
2009-12-18 09:19:00,79.615,79.62,79.585,79.585,52700000.0
2009-12-18 09:20:00,79.585,79.625,79.585,79.625,143000000.0
2009-12-18 09:21:00,79.625,79.65,79.61,79.63,207500000.0
2009-12-18 09:22:00,79.63,79.675,79.625,79.675,245400000.0
2009-12-18 09:23:00,79.67,79.71,79.66,79.71,422000000.0
2009-12-18 09:24:00,79.71,79.73,79.685,79.705,361200000.0
2009-12-18 09:25:00,79.705,79.71,79.68,79.695,179200000.0
2009-12-18 09:26:00,79.695,79.73,79.665,79.67,632599999.0
2009-12-18 09:27:00,79.67,79.73,79.665,79.725,503499999.0
2009-12-18 09:28:00,79.725,79.725,79.685,79.69,495799998.0
2009-12-18 09:29:00,79.69,79.7,79.66,79.66,407199998.0
2009-12-18 09:30:00,79.665,79.675,79.66,79.66,291999998.0
2009-12-18 09:31:00,79.665,79.695,79.665,79.685,304399998.0
2009-12-18 09:32:00,79.685,79.685,79.665,79.685,352399997.0
2009-12-18 09:33:00,79.685,79.705,79.685,79.695,337599998.0
2009-12-18 09:34:00,79.695,79.695,79.675,79.68,256200000.0
2009-12-18 09:35:00,79.68,79.725,79.675,79.705,177200000.0
2009-12-18 09:36:00,79.705,79.715,79.7,79.715,117000000.0
2009-12-18 09:37:00,79.715,79.715,79.695,79.695,402399998.0
2009-12-18 09:38:00,79.695,79.715,79.685,79.69,445299998.0
2009-12-18 09:39:00,79.69,79.715,79.68,79.685,362999998.0
2009-12-18 09:40:00,79.69,79.695,79.685,79.69,191200000.0
2009-12-18 09:41:00,79.69,79.71,79.665,79.67,469100000.0
2009-12-18 09:42:00,79.67,79.68,79.64,79.64,352600000.0
2009-12-18 09:43:00,79.645,79.66,79.625,79.635,437900001.0
2009-12-18 09:44:00,79.635,79.68,79.63,79.68,333900000.0
2009-12-18 09:45:00,79.68,79.755,79.68,79.755,704500001.0
2009-12-18 09:46:00,79.755,79.765,79.71,79.715,719600001.0
2009-12-18 09:47:00,79.72,79.765,79.71,79.765,340400000.0
2009-12-18 09:48:00,79.77,79.91,79.77,79.905,726400002.0
2009-12-18 09:49:00,79.905,79.905,79.845,79.855,790700001.0
2009-12-18 09:50:00,79.855,79.855,79.81,79.855,302600000.0
2009-12-18 09:51:00,79.85,79.935,79.85,79.905,554699998.0
2009-12-18 09:52:00,79.91,79.915,79.855,79.87,305799998.0
2009-12-18 09:53:00,79.865,79.87,79.825,79.825,239800000.0
2009-12-18 09:54:00,79.83,79.855,79.82,79.825,412799998.0
2009-12-18 09:55:00,79.825,79.86,79.815,79.85,478699998.0
2009-12-18 09:56:00,79.85,79.875,79.825,79.835,311700001.0
2009-12-18 09:57:00,79.83,79.93,79.825,79.905,295700000.0
2009-12-18 09:58:00,79.905,79.91,79.86,79.865,378299999.0
2009-12-18 09:59:00,79.87,79.87,79.77,79.77,590699998.0
2009-12-18 10:00:00,79.77,79.87,79.765,79.87,280800000.0
2009-12-18 10:01:00,79.88,79.92,79.875,79.9,259700000.0
2009-12-18 10:02:00,79.9,79.94,79.895,79.935,527200000.0
2009-12-18 10:03:00,79.925,80.05,79.925,80.045,507300000.0
2009-12-18 10:04:00,80.045,80.06,79.99,80.06,723100001.0
2009-12-18 10:05:00,80.06,80.075,80.03,80.035,463000001.0
2009-12-18 10:06:00,80.035,80.175,80.035,80.155,250200000.0
2009-12-18 10:07:00,80.155,80.16,80.105,80.125,815300000.0
2009-12-18 10:08:00,80.125,80.135,80.095,80.105,661399999.0
2009-12-18 10:09:00,80.1,80.105,80.04,80.095,788299998.0
2009-12-18 10:10:00,80.095,80.12,80.06,80.06,734700000.0
2009-12-18 10:11:00,80.06,80.065,80.03,80.035,342200000.0
2009-12-18 10:12:00,80.04,80.055,80.025,80.035,385800000.0
2009-12-18 10:13:00,80.035,80.13,80.025,80.115,757600000.0
2009-12-18 10:14:00,80.115,80.155,80.11,80.11,892100002.0
2009-12-18 10:15:00,80.11,80.14,80.08,80.08,676400000.0
2009-12-18 10:16:00,80.085,80.165,80.075,80.165,808499997.0
2009-12-18 10:17:00,80.165,80.255,80.165,80.23,746300000.0
2009-12-18 10:18:00,80.23,80.23,80.17,80.18,609900000.0
2009-12-18 10:19:00,80.175,80.22,80.155,80.17,952499999.0
2009-12-18 10:20:00,80.17,80.215,80.15,80.195,784799999.0
2009-12-18 10:21:00,80.195,80.25,80.195,80.235,702999999.0
2009-12-18 10:22:00,80.245,80.255,80.225,80.23,586900000.0
2009-12-18 10:23:00,80.23,80.26,80.215,80.24,789499999.0
2009-12-18 10:24:00,80.24,80.295,80.195,80.285,927899999.0
2009-12-18 10:25:00,80.285,80.305,80.265,80.3,395800000.0
2009-12-18 10:26:00,80.3,80.305,80.255,80.27,596600001.0
2009-12-18 10:27:00,80.27,80.335,80.27,80.31,441100000.0
2009-12-18 10:28:00,80.31,80.31,80.275,80.275,933200000.0
2009-12-18 10:29:00,80.28,80.31,80.27,80.27,1062699994.0
2009-12-18 10:30:00,80.275,80.33,80.275,80.315,777600002.0
2009-12-18 10:31:00,80.315,80.315,80.245,80.25,789899999.0
2009-12-18 10:32:00,80.25,80.33,80.25,80.33,1233299991.0
2009-12-18 10:33:00,80.325,80.335,80.31,80.31,875800002.0
2009-12-18 10:34:00,80.31,80.31,80.23,80.285,1115499997.0
2009-12-18 10:35:00,80.285,80.285,80.235,80.24,917299996.0
2009-12-18 10:36:00,80.24,80.285,80.23,80.26,731299999.0
2009-12-18 10:37:00,80.255,80.26,80.225,80.235,660800000.0
2009-12-18 10:38:00,80.225,80.225,80.175,80.185,790600000.0
2009-12-18 10:39:00,80.175,80.24,80.145,80.215,825099997.0
2009-12-18 10:40:00,80.215,80.23,80.195,80.205,834399998.0
2009-12-18 10:41:00,80.205,80.205,80.19,80.195,527199999.0
2009-12-18 10:42:00,80.195,80.205,80.155,80.155,827700000.0
2009-12-18 10:43:00,80.145,80.17,80.14,80.17,292800001.0
2009-12-18 10:44:00,80.185,80.2,80.155,80.155,603199996.0
2009-12-18 10:45:00,80.155,80.2,80.155,80.195,360400000.0
2009-12-18 10:46:00,80.195,80.24,80.19,80.235,611400001.0
2009-12-18 10:47:00,80.225,80.23,80.2,80.215,669599998.0
2009-12-18 10:48:00,80.215,80.215,80.175,80.2,480799998.0
2009-12-18 10:49:00,80.2,80.205,80.15,80.175,446799998.0
2009-12-18 10:50:00,80.175,80.19,80.15,80.155,511199996.0
2009-12-18 10:51:00,80.155,80.155,80.12,80.13,580399998.0
2009-12-18 10:52:00,80.125,80.135,80.115,80.13,701600001.0
2009-12-18 10:53:00,80.135,80.14,80.115,80.125,421799998.0
2009-12-18 10:54:00,80.125,80.125,80.115,80.12,130399999.0
2009-12-18 10:55:00,80.12,80.18,80.12,80.17,192800000.0
2009-12-18 10:56:00,80.165,80.17,80.15,80.155,259199999.0
2009-12-18 10:57:00,80.165,80.18,80.155,80.165,307199999.0
2009-12-18 10:58:00,80.165,80.18,80.15,80.155,339800000.0
2009-12-18 10:59:00,80.155,80.165,80.115,80.145,630600001.0
2009-12-18 11:00:00,80.145,80.24,80.145,80.225,1110399998.0
2009-12-18 11:01:00,80.225,80.27,80.225,80.23,744600000.0
2009-12-18 11:02:00,80.235,80.255,80.21,80.23,1046499996.0
2009-12-18 11:03:00,80.23,80.235,80.18,80.18,717000000.0
2009-12-18 11:04:00,80.18,80.21,80.155,80.185,845099998.0
2009-12-18 11:05:00,80.185,80.195,80.16,80.185,406100000.0
2009-12-18 11:06:00,80.185,80.2,80.15,80.175,530199998.0
2009-12-18 11:07:00,80.175,80.18,80.16,80.165,182599999.0
2009-12-18 11:08:00,80.165,80.18,80.155,80.155,328400000.0
2009-12-18 11:09:00,80.155,80.175,80.095,80.095,774700003.0
2009-12-18 11:10:00,80.095,80.14,80.095,80.14,366799999.0
2009-12-18 11:11:00,80.14,80.165,80.125,80.13,467900000.0
2009-12-18 11:12:00,80.13,80.13,80.08,80.09,614599999.0
2009-12-18 11:13:00,80.09,80.11,80.075,80.085,490800003.0
2009-12-18 11:14:00,80.09,80.105,80.08,80.09,397600000.0
2009-12-18 11:15:00,80.09,80.09,80.055,80.085,511299998.0
2009-12-18 11:16:00,80.085,80.095,80.065,80.085,454199999.0
2009-12-18 11:17:00,80.085,80.115,80.085,80.095,428100000.0
2009-12-18 11:18:00,80.095,80.1,80.08,80.095,466099999.0
2009-12-18 11:19:00,80.09,80.1,80.075,80.09,691399997.0
2009-12-18 11:20:00,80.085,80.085,80.055,80.06,427800001.0
2009-12-18 11:21:00,80.055,80.06,80.04,80.04,377099999.0
2009-12-18 11:22:00,80.04,80.05,80.04,80.04,993599991.0
2009-12-18 11:23:00,80.04,80.05,80.035,80.04,494000002.0
2009-12-18 11:24:00,80.04,80.055,80.03,80.045,637800002.0
2009-12-18 11:25:00,80.05,80.065,80.045,80.065,511500002.0
2009-12-18 11:26:00,80.06,80.065,80.05,80.06,127700000.0
2009-12-18 11:27:00,80.06,80.06,80.0,80.015,407700002.0
2009-12-18 11:28:00,80.015,80.02,79.985,79.995,762499997.0
2009-12-18 11:29:00,79.99,80.0,79.98,79.98,250800000.0
2009-12-18 11:30:00,79.98,80.0,79.97,80.0,292900000.0
2009-12-18 11:31:00,79.995,80.04,79.99,80.015,369400001.0
2009-12-18 11:32:00,80.015,80.03,80.0,80.0,477899998.0
2009-12-18 11:33:00,79.995,80.03,79.995,80.025,155100000.0
2009-12-18 11:34:00,80.025,80.04,80.0,80.0,334100000.0
2009-12-18 11:35:00,79.995,79.995,79.98,79.985,268500001.0
2009-12-18 11:36:00,79.99,80.03,79.98,80.025,671999999.0
2009-12-18 11:37:00,80.025,80.025,80.01,80.01,171399999.0
2009-12-18 11:38:00,80.01,80.015,79.965,79.98,313600000.0
2009-12-18 11:39:00,79.98,80.0,79.96,80.0,602100000.0
2009-12-18 11:40:00,79.995,80.025,79.99,80.005,195200000.0
2009-12-18 11:41:00,80.0,80.04,80.0,80.035,685100002.0
2009-12-18 11:42:00,80.035,80.065,80.035,80.055,146900000.0
2009-12-18 11:43:00,80.055,80.09,80.05,80.085,142500000.0
2009-12-18 11:44:00,80.085,80.09,80.07,80.07,334299997.0
2009-12-18 11:45:00,80.07,80.07,80.045,80.045,600999998.0
2009-12-18 11:46:00,80.045,80.11,80.045,80.11,299800000.0
2009-12-18 11:47:00,80.115,80.14,80.11,80.13,689200000.0
2009-12-18 11:48:00,80.12,80.13,80.11,80.115,552799996.0
2009-12-18 11:49:00,80.115,80.13,80.115,80.12,384100000.0
2009-12-18 11:50:00,80.12,80.12,80.105,80.105,460999999.0
2009-12-18 11:51:00,80.105,80.105,80.09,80.095,179800000.0
2009-12-18 11:52:00,80.095,80.095,80.06,80.075,722199997.0
2009-12-18 11:53:00,80.075,80.135,80.075,80.135,167599999.0
2009-12-18 11:54:00,80.14,80.14,80.115,80.115,244000000.0
2009-12-18 11:55:00,80.115,80.145,80.11,80.145,140800000.0
2009-12-18 11:56:00,80.145,80.145,80.125,80.135,225800000.0
2009-12-18 11:57:00,80.135,80.195,80.135,80.195,882299993.0
2009-12-18 11:58:00,80.195,80.21,80.175,80.205,281299999.0
2009-12-18 11:59:00,80.215,80.225,80.205,80.215,197500000.0
2009-12-18 12:00:00,80.21,80.22,80.2,80.2,335400001.0
2009-12-18 12:01:00,80.2,80.21,80.185,80.185,353600001.0
2009-12-18 12:02:00,80.185,80.21,80.165,80.21,290500000.0
2009-12-18 12:03:00,80.21,80.22,80.185,80.185,537600002.0
2009-12-18 12:04:00,80.185,80.195,80.135,80.145,643999999.0
2009-12-18 12:05:00,80.145,80.16,80.145,80.145,470599999.0
2009-12-18 12:06:00,80.145,80.16,80.135,80.135,249900000.0
2009-12-18 12:07:00,80.13,80.14,80.125,80.135,249199999.0
2009-12-18 12:08:00,80.135,80.14,80.125,80.125,78400000.0
2009-12-18 12:09:00,80.125,80.145,80.115,80.12,310600000.0
2009-12-18 12:10:00,80.12,80.13,80.1,80.12,381000000.0
2009-12-18 12:11:00,80.12,80.16,80.11,80.14,567000000.0
2009-12-18 12:12:00,80.14,80.16,80.125,80.15,435400000.0
2009-12-18 12:13:00,80.15,80.175,80.15,80.17,343300000.0
2009-12-18 12:14:00,80.17,80.205,80.165,80.205,556800001.0
2009-12-18 12:15:00,80.21,80.235,80.205,80.235,200600000.0
2009-12-18 12:16:00,80.225,80.23,80.215,80.215,134200000.0
2009-12-18 12:17:00,80.215,80.215,80.205,80.21,376900000.0
2009-12-18 12:18:00,80.21,80.22,80.175,80.175,501200002.0
2009-12-18 12:19:00,80.175,80.18,80.155,80.155,205700001.0
2009-12-18 12:20:00,80.155,80.235,80.155,80.23,232000000.0
2009-12-18 12:21:00,80.23,80.245,80.225,80.23,159799999.0
2009-12-18 12:22:00,80.23,80.245,80.215,80.23,554500000.0
2009-12-18 12:23:00,80.23,80.25,80.23,80.24,244300000.0
2009-12-18 12:24:00,80.235,80.25,80.22,80.23,298100000.0
2009-12-18 12:25:00,80.23,80.235,80.21,80.215,399400001.0
2009-12-18 12:26:00,80.215,80.245,80.215,80.24,212200000.0
2009-12-18 12:27:00,80.245,80.245,80.22,80.22,261400000.0
2009-12-18 12:28:00,80.225,80.23,80.21,80.21,647999999.0
2009-12-18 12:29:00,80.21,80.21,80.185,80.205,351599999.0
2009-12-18 12:30:00,80.205,80.265,80.2,80.255,546500003.0
2009-12-18 12:31:00,80.255,80.285,80.25,80.275,407400000.0
2009-12-18 12:32:00,80.275,80.28,80.22,80.23,521999997.0
2009-12-18 12:33:00,80.23,80.24,80.225,80.235,598399997.0
2009-12-18 12:34:00,80.235,80.24,80.215,80.22,436299999.0
2009-12-18 12:35:00,80.225,80.225,80.195,80.2,294799997.0
2009-12-18 12:36:00,80.2,80.205,80.19,80.195,401599999.0
2009-12-18 12:37:00,80.2,80.245,80.19,80.235,396800001.0
2009-12-18 12:38:00,80.25,80.25,80.195,80.215,870199996.0
2009-12-18 12:39:00,80.215,80.215,80.185,80.185,1003199998.0
2009-12-18 12:40:00,80.19,80.23,80.185,80.23,634700000.0
2009-12-18 12:41:00,80.235,80.235,80.205,80.21,447999999.0
2009-12-18 12:42:00,80.215,80.22,80.19,80.215,502800001.0
2009-12-18 12:43:00,80.21,80.21,80.18,80.185,561099999.0
2009-12-18 12:44:00,80.185,80.19,80.165,80.18,629800000.0
2009-12-18 12:45:00,80.18,80.185,80.155,80.17,732499997.0
2009-12-18 12:46:00,80.17,80.18,80.165,80.175,355599998.0
2009-12-18 12:47:00,80.175,80.175,80.165,80.165,320400000.0
2009-12-18 12:48:00,80.17,80.17,80.16,80.165,322599998.0
2009-12-18 12:49:00,80.165,80.165,80.15,80.155,274700000.0
2009-12-18 12:50:00,80.15,80.155,80.14,80.145,253200000.0
2009-12-18 12:51:00,80.145,80.16,80.145,80.155,527599999.0
2009-12-18 12:52:00,80.155,80.175,80.155,80.17,186000000.0
2009-12-18 12:53:00,80.165,80.23,80.16,80.225,697400000.0
2009-12-18 12:54:00,80.225,80.245,80.215,80.22,675400000.0
2009-12-18 12:55:00,80.22,80.27,80.22,80.255,539900001.0
2009-12-18 12:56:00,80.255,80.265,80.22,80.22,572000001.0
2009-12-18 12:57:00,80.225,80.245,80.21,80.215,375500000.0
2009-12-18 12:58:00,80.22,80.265,80.21,80.255,390600000.0
2009-12-18 12:59:00,80.255,80.3,80.245,80.285,619999997.0
2009-12-18 13:00:00,80.295,80.295,80.27,80.29,527800000.0
2009-12-18 13:01:00,80.29,80.29,80.255,80.285,401000000.0
2009-12-18 13:02:00,80.29,80.34,80.27,80.335,782099999.0
2009-12-18 13:03:00,80.335,80.355,80.315,80.35,439999999.0
2009-12-18 13:04:00,80.355,80.37,80.335,80.355,142100000.0
2009-12-18 13:05:00,80.355,80.37,80.355,80.355,231200000.0
2009-12-18 13:06:00,80.355,80.37,80.35,80.365,222000000.0
2009-12-18 13:07:00,80.365,80.365,80.325,80.335,388400002.0
2009-12-18 13:08:00,80.34,80.355,80.33,80.35,136300000.0
2009-12-18 13:09:00,80.35,80.36,80.345,80.35,308500000.0
2009-12-18 13:10:00,80.35,80.385,80.34,80.385,206800000.0
2009-12-18 13:11:00,80.385,80.435,80.385,80.425,304800000.0
2009-12-18 13:12:00,80.425,80.425,80.405,80.415,299400000.0
2009-12-18 13:13:00,80.415,80.425,80.405,80.41,306600000.0
2009-12-18 13:14:00,80.415,80.42,80.41,80.415,221800001.0
2009-12-18 13:15:00,80.42,80.42,80.4,80.4,398399999.0
2009-12-18 13:16:00,80.4,80.4,80.39,80.4,192799999.0
2009-12-18 13:17:00,80.41,80.42,80.395,80.42,488500000.0
2009-12-18 13:18:00,80.415,80.425,80.415,80.42,276000001.0
2009-12-18 13:19:00,80.42,80.42,80.405,80.41,326699998.0
2009-12-18 13:20:00,80.415,80.425,80.405,80.41,442500000.0
2009-12-18 13:21:00,80.41,80.41,80.4,80.4,295000002.0
2009-12-18 13:22:00,80.4,80.425,80.385,80.415,387200000.0
2009-12-18 13:23:00,80.435,80.435,80.405,80.42,326799999.0
2009-12-18 13:24:00,80.415,80.42,80.41,80.415,117600000.0
2009-12-18 13:25:00,80.415,80.42,80.4,80.42,229800000.0
2009-12-18 13:26:00,80.415,80.425,80.41,80.415,140800000.0
2009-12-18 13:27:00,80.415,80.42,80.405,80.41,191200000.0
2009-12-18 13:28:00,80.405,80.425,80.405,80.42,152800000.0
2009-12-18 13:29:00,80.42,80.42,80.38,80.38,562599999.0
2009-12-18 13:30:00,80.38,80.4,80.38,80.385,439400002.0
2009-12-18 13:31:00,80.39,80.39,80.38,80.385,132400000.0
2009-12-18 13:32:00,80.385,80.41,80.385,80.41,243200004.0
2009-12-18 13:33:00,80.41,80.42,80.395,80.41,230800000.0
2009-12-18 13:34:00,80.41,80.425,80.41,80.41,299200000.0
2009-12-18 13:35:00,80.41,80.42,80.405,80.415,152800000.0
2009-12-18 13:36:00,80.415,80.43,80.415,80.43,154000000.0
2009-12-18 13:37:00,80.43,80.435,80.415,80.435,349199998.0
2009-12-18 13:38:00,80.435,80.465,80.42,80.42,568800000.0
2009-12-18 13:39:00,80.42,80.45,80.42,80.44,351200000.0
2009-12-18 13:40:00,80.44,80.45,80.42,80.43,368399999.0
2009-12-18 13:41:00,80.43,80.455,80.425,80.435,733399999.0
2009-12-18 13:42:00,80.435,80.46,80.435,80.45,338400002.0
2009-12-18 13:43:00,80.45,80.455,80.42,80.425,258000000.0
2009-12-18 13:44:00,80.425,80.43,80.415,80.42,311400001.0
2009-12-18 13:45:00,80.42,80.445,80.42,80.425,304899998.0
2009-12-18 13:46:00,80.425,80.44,80.405,80.405,307999999.0
2009-12-18 13:47:00,80.395,80.4,80.385,80.39,509600001.0
2009-12-18 13:48:00,80.39,80.405,80.385,80.4,434899998.0
2009-12-18 13:49:00,80.4,80.42,80.4,80.41,228399999.0
2009-12-18 13:50:00,80.415,80.42,80.4,80.4,558100000.0
2009-12-18 13:51:00,80.4,80.415,80.4,80.405,393600000.0
2009-12-18 13:52:00,80.405,80.405,80.385,80.39,340000000.0
2009-12-18 13:53:00,80.39,80.39,80.34,80.355,405800000.0
2009-12-18 13:54:00,80.35,80.355,80.3,80.32,571999999.0
2009-12-18 13:55:00,80.32,80.34,80.31,80.34,465099997.0
2009-12-18 13:56:00,80.345,80.37,80.315,80.315,687799998.0
2009-12-18 13:57:00,80.315,80.315,80.285,80.295,288500000.0
2009-12-18 13:58:00,80.295,80.31,80.295,80.295,607699990.0
2009-12-18 13:59:00,80.3,80.31,80.28,80.28,541099998.0
2009-12-18 14:00:00,80.28,80.31,80.265,80.265,690200000.0
2009-12-18 14:01:00,80.265,80.27,80.25,80.26,659400000.0
2009-12-18 14:02:00,80.26,80.285,80.26,80.28,530600001.0
2009-12-18 14:03:00,80.28,80.28,80.25,80.25,369200000.0
2009-12-18 14:04:00,80.25,80.255,80.24,80.25,437599999.0
2009-12-18 14:05:00,80.25,80.275,80.24,80.245,319800000.0
2009-12-18 14:06:00,80.245,80.255,80.22,80.225,526699996.0
2009-12-18 14:07:00,80.23,80.23,80.17,80.17,514000002.0
2009-12-18 14:08:00,80.17,80.2,80.17,80.195,337799999.0
2009-12-18 14:09:00,80.2,80.22,80.175,80.175,377100000.0
2009-12-18 14:10:00,80.175,80.18,80.105,80.11,609200000.0
2009-12-18 14:11:00,80.11,80.15,80.095,80.11,970800001.0
2009-12-18 14:12:00,80.115,80.12,80.06,80.07,768700000.0
2009-12-18 14:13:00,80.07,80.13,80.065,80.13,584400000.0
2009-12-18 14:14:00,80.13,80.17,80.115,80.165,546899999.0
2009-12-18 14:15:00,80.16,80.16,80.135,80.15,264600000.0
2009-12-18 14:16:00,80.15,80.155,80.14,80.14,330700000.0
2009-12-18 14:17:00,80.14,80.18,80.14,80.175,541400000.0
2009-12-18 14:18:00,80.18,80.215,80.175,80.19,444499995.0
2009-12-18 14:19:00,80.18,80.205,80.18,80.205,294400001.0
2009-12-18 14:20:00,80.21,80.24,80.21,80.225,275900000.0
2009-12-18 14:21:00,80.225,80.245,80.205,80.23,415200000.0
2009-12-18 14:22:00,80.23,80.23,80.175,80.205,360600001.0
2009-12-18 14:23:00,80.205,80.245,80.185,80.195,578900000.0
2009-12-18 14:24:00,80.19,80.195,80.175,80.19,225900000.0
2009-12-18 14:25:00,80.19,80.235,80.19,80.235,240200001.0
2009-12-18 14:26:00,80.225,80.245,80.22,80.245,466700000.0
2009-12-18 14:27:00,80.245,80.27,80.24,80.27,431999998.0
2009-12-18 14:28:00,80.275,80.315,80.27,80.31,685399997.0
2009-12-18 14:29:00,80.31,80.315,80.28,80.28,417799999.0
2009-12-18 14:30:00,80.29,80.3,80.27,80.28,550700001.0
2009-12-18 14:31:00,80.28,80.29,80.24,80.245,554899999.0
2009-12-18 14:32:00,80.245,80.25,80.225,80.245,241600001.0
2009-12-18 14:33:00,80.245,80.275,80.245,80.265,307300000.0
2009-12-18 14:34:00,80.265,80.275,80.235,80.26,441199998.0
2009-12-18 14:35:00,80.26,80.27,80.24,80.255,230300001.0
2009-12-18 14:36:00,80.255,80.285,80.25,80.285,259200001.0
2009-12-18 14:37:00,80.285,80.305,80.275,80.305,641099998.0
2009-12-18 14:38:00,80.305,80.315,80.275,80.285,477900000.0
2009-12-18 14:39:00,80.285,80.315,80.285,80.3,243200000.0
2009-12-18 14:40:00,80.31,80.34,80.3,80.31,331100000.0
2009-12-18 14:41:00,80.31,80.385,80.31,80.375,246800000.0
2009-12-18 14:42:00,80.37,80.38,80.35,80.375,518400000.0
2009-12-18 14:43:00,80.375,80.405,80.375,80.38,424199999.0
2009-12-18 14:44:00,80.38,80.41,80.38,80.4,434700000.0
2009-12-18 14:45:00,80.4,80.405,80.36,80.37,627000001.0
2009-12-18 14:46:00,80.375,80.415,80.375,80.41,368800001.0
2009-12-18 14:47:00,80.41,80.42,80.41,80.415,72200000.0
2009-12-18 14:48:00,80.415,80.425,80.395,80.41,573800001.0
2009-12-18 14:49:00,80.41,80.415,80.395,80.395,272200000.0
2009-12-18 14:50:00,80.395,80.41,80.385,80.405,127700000.0
2009-12-18 14:51:00,80.405,80.405,80.365,80.39,483999996.0
2009-12-18 14:52:00,80.4,80.425,80.4,80.41,397799993.0
2009-12-18 14:53:00,80.41,80.41,80.37,80.37,186200000.0
2009-12-18 14:54:00,80.375,80.375,80.33,80.34,271400002.0
2009-12-18 14:55:00,80.335,80.34,80.32,80.32,275800000.0
2009-12-18 14:56:00,80.325,80.345,80.315,80.335,438500000.0
2009-12-18 14:57:00,80.335,80.345,80.31,80.315,365100000.0
2009-12-18 14:58:00,80.315,80.335,80.305,80.315,737999999.0
2009-12-18 14:59:00,80.32,80.335,80.315,80.325,369800001.0
2009-12-18 15:00:00,80.325,80.325,80.3,80.325,660600000.0
2009-12-18 15:01:00,80.325,80.36,80.32,80.355,629899999.0
2009-12-18 15:02:00,80.355,80.355,80.325,80.335,454299999.0
2009-12-18 15:03:00,80.335,80.35,80.285,80.3,659400001.0
2009-12-18 15:04:00,80.3,80.305,80.28,80.29,414800000.0
2009-12-18 15:05:00,80.295,80.295,80.255,80.285,445700000.0
2009-12-18 15:06:00,80.285,80.31,80.285,80.305,571300000.0
2009-12-18 15:07:00,80.305,80.315,80.295,80.315,439600002.0
2009-12-18 15:08:00,80.315,80.325,80.305,80.32,214400000.0
2009-12-18 15:09:00,80.325,80.325,80.305,80.31,213600000.0
2009-12-18 15:10:00,80.315,80.34,80.305,80.33,377800000.0
2009-12-18 15:11:00,80.325,80.33,80.275,80.275,631999999.0
2009-12-18 15:12:00,80.275,80.275,80.255,80.26,540499999.0
2009-12-18 15:13:00,80.26,80.265,80.25,80.265,514400001.0
2009-12-18 15:14:00,80.265,80.265,80.225,80.24,497600000.0
2009-12-18 15:15:00,80.24,80.255,80.23,80.245,971800001.0
2009-12-18 15:16:00,80.245,80.245,80.22,80.23,803600000.0
2009-12-18 15:17:00,80.23,80.265,80.23,80.265,439800001.0
2009-12-18 15:18:00,80.265,80.27,80.23,80.24,427500000.0
2009-12-18 15:19:00,80.24,80.25,80.235,80.24,211099999.0
2009-12-18 15:20:00,80.235,80.24,80.22,80.235,299100001.0
2009-12-18 15:21:00,80.235,80.25,80.225,80.225,346600000.0
2009-12-18 15:22:00,80.225,80.225,80.195,80.2,395799999.0
2009-12-18 15:23:00,80.2,80.21,80.165,80.19,389500001.0
2009-12-18 15:24:00,80.195,80.205,80.19,80.2,158500000.0
2009-12-18 15:25:00,80.2,80.2,80.18,80.19,187600000.0
2009-12-18 15:26:00,80.19,80.21,80.185,80.19,244100000.0
2009-12-18 15:27:00,80.195,80.205,80.19,80.2,104800000.0
2009-12-18 15:28:00,80.2,80.225,80.195,80.215,351000000.0
2009-12-18 15:29:00,80.215,80.23,80.21,80.225,371800001.0
2009-12-18 15:30:00,80.225,80.265,80.225,80.24,372299998.0
2009-12-18 15:31:00,80.24,80.24,80.22,80.23,163900001.0
2009-12-18 15:32:00,80.23,80.245,80.21,80.23,713900000.0
2009-12-18 15:33:00,80.23,80.235,80.21,80.23,302799999.0
2009-12-18 15:34:00,80.23,80.23,80.205,80.205,350600000.0
2009-12-18 15:35:00,80.21,80.235,80.185,80.23,426300000.0
2009-12-18 15:36:00,80.23,80.23,80.215,80.22,236499999.0
2009-12-18 15:37:00,80.22,80.235,80.195,80.195,453500000.0
2009-12-18 15:38:00,80.195,80.215,80.195,80.215,487399998.0
2009-12-18 15:39:00,80.215,80.24,80.205,80.205,350199998.0
2009-12-18 15:40:00,80.205,80.21,80.145,80.15,520200000.0
2009-12-18 15:41:00,80.145,80.165,80.13,80.155,706600000.0
2009-12-18 15:42:00,80.155,80.175,80.15,80.16,529800000.0
2009-12-18 15:43:00,80.16,80.195,80.155,80.19,248700000.0
2009-12-18 15:44:00,80.19,80.215,80.19,80.205,160800000.0
2009-12-18 15:45:00,80.205,80.23,80.185,80.195,622700000.0
2009-12-18 15:46:00,80.195,80.225,80.195,80.225,402199989.0
2009-12-18 15:47:00,80.225,80.225,80.185,80.19,347300000.0
2009-12-18 15:48:00,80.19,80.2,80.17,80.19,306800000.0
2009-12-18 15:49:00,80.19,80.23,80.19,80.215,197400000.0
2009-12-18 15:50:00,80.22,80.245,80.215,80.24,302000000.0
2009-12-18 15:51:00,80.24,80.265,80.235,80.265,438800000.0
2009-12-18 15:52:00,80.27,80.27,80.255,80.27,469400000.0
2009-12-18 15:53:00,80.27,80.285,80.26,80.26,344200000.0
2009-12-18 15:54:00,80.26,80.275,80.255,80.26,464400000.0
2009-12-18 15:55:00,80.265,80.27,80.255,80.265,308300000.0
2009-12-18 15:56:00,80.265,80.265,80.255,80.255,355400001.0
2009-12-18 15:57:00,80.255,80.275,80.255,80.27,241800000.0
2009-12-18 15:58:00,80.27,80.275,80.23,80.24,619200000.0
2009-12-18 15:59:00,80.245,80.25,80.22,80.235,667800000.0
2009-12-18 16:00:00,80.235,80.265,80.23,80.255,657199996.0
2009-12-18 16:01:00,80.255,80.265,80.24,80.25,748999998.0
2009-12-18 16:02:00,80.245,80.26,80.24,80.24,739600000.0
2009-12-18 16:03:00,80.25,80.26,80.225,80.235,537599999.0
2009-12-18 16:04:00,80.235,80.24,80.195,80.225,755100000.0
2009-12-18 16:05:00,80.225,80.24,80.19,80.195,606400001.0
2009-12-18 16:06:00,80.2,80.21,80.17,80.17,506700000.0
2009-12-18 16:07:00,80.17,80.23,80.17,80.215,561600000.0
2009-12-18 16:08:00,80.215,80.235,80.185,80.215,508300001.0
2009-12-18 16:09:00,80.22,80.275,80.215,80.225,618800000.0
2009-12-18 16:10:00,80.225,80.255,80.225,80.245,352200000.0
2009-12-18 16:11:00,80.245,80.265,80.235,80.26,308300000.0
2009-12-18 16:12:00,80.26,80.29,80.26,80.27,337999999.0
2009-12-18 16:13:00,80.27,80.27,80.255,80.265,263300000.0
2009-12-18 16:14:00,80.265,80.3,80.265,80.265,354499999.0
2009-12-18 16:15:00,80.27,80.29,80.26,80.29,553000002.0
2009-12-18 16:16:00,80.29,80.32,80.29,80.295,323200000.0
2009-12-18 16:17:00,80.29,80.295,80.265,80.285,377200000.0
2009-12-18 16:18:00,80.285,80.29,80.245,80.27,588600001.0
2009-12-18 16:19:00,80.265,80.3,80.265,80.285,507900000.0
2009-12-18 16:20:00,80.285,80.305,80.27,80.28,551800000.0
2009-12-18 16:21:00,80.28,80.285,80.255,80.26,374300000.0
2009-12-18 16:22:00,80.265,80.295,80.265,80.285,330099999.0
2009-12-18 16:23:00,80.285,80.29,80.265,80.275,105800000.0
2009-12-18 16:24:00,80.275,80.305,80.275,80.3,194700000.0
2009-12-18 16:25:00,80.295,80.3,80.275,80.285,192400000.0
2009-12-18 16:26:00,80.285,80.285,80.26,80.275,247600000.0
2009-12-18 16:27:00,80.28,80.295,80.27,80.28,78800000.0
2009-12-18 16:28:00,80.28,80.295,80.275,80.29,255100000.0
2009-12-18 16:29:00,80.295,80.295,80.275,80.275,53800000.0
2009-12-18 16:30:00,80.275,80.285,80.26,80.265,297400000.0
2009-12-18 16:31:00,80.26,80.28,80.255,80.27,339600000.0
2009-12-18 16:32:00,80.27,80.27,80.24,80.24,274000000.0
2009-12-18 16:33:00,80.24,80.26,80.24,80.255,382800000.0
2009-12-18 16:34:00,80.26,80.275,80.255,80.265,95200000.0
2009-12-18 16:35:00,80.265,80.265,80.225,80.23,300600000.0
2009-12-18 16:36:00,80.235,80.245,80.22,80.225,362800000.0
2009-12-18 16:37:00,80.225,80.245,80.225,80.235,377400000.0
2009-12-18 16:38:00,80.235,80.245,80.215,80.235,265600001.0
2009-12-18 16:39:00,80.235,80.28,80.235,80.27,238500000.0
2009-12-18 16:40:00,80.275,80.29,80.26,80.29,295300000.0
2009-12-18 16:41:00,80.28,80.295,80.28,80.29,143400000.0
2009-12-18 16:42:00,80.29,80.3,80.28,80.3,219200000.0
2009-12-18 16:43:00,80.295,80.35,80.285,80.35,216300000.0
2009-12-18 16:44:00,80.35,80.36,80.33,80.35,237000000.0
2009-12-18 16:45:00,80.35,80.445,80.35,80.44,371300000.0
2009-12-18 16:46:00,80.435,80.445,80.395,80.405,595399999.0
2009-12-18 16:47:00,80.395,80.48,80.385,80.455,703699998.0
2009-12-18 16:48:00,80.455,80.465,80.43,80.445,551000000.0
2009-12-18 16:49:00,80.445,80.45,80.42,80.435,564600000.0
2009-12-18 16:50:00,80.44,80.445,80.415,80.43,600999998.0
2009-12-18 16:51:00,80.43,80.435,80.4,80.42,473599999.0
2009-12-18 16:52:00,80.42,80.435,80.39,80.415,626700002.0
2009-12-18 16:53:00,80.415,80.425,80.375,80.38,452900000.0
2009-12-18 16:54:00,80.38,80.39,80.345,80.37,691399999.0
2009-12-18 16:55:00,80.37,80.435,80.355,80.435,770099997.0
2009-12-18 16:56:00,80.44,80.48,80.435,80.445,474600000.0
2009-12-18 16:57:00,80.435,80.45,80.41,80.415,733799996.0
2009-12-18 16:58:00,80.415,80.475,80.41,80.47,682100000.0
2009-12-18 16:59:00,80.485,80.485,80.455,80.46,409800001.0
2009-12-18 17:00:00,80.465,80.505,80.45,80.46,307799999.0
2009-12-18 17:01:00,80.46,80.485,80.455,80.475,167200000.0
2009-12-18 17:02:00,80.475,80.475,80.445,80.465,481600000.0
2009-12-18 17:03:00,80.465,80.465,80.43,80.435,521100000.0
2009-12-18 17:04:00,80.435,80.44,80.415,80.425,463399999.0
2009-12-18 17:05:00,80.425,80.435,80.415,80.43,519299999.0
2009-12-18 17:06:00,80.43,80.435,80.415,80.43,363599997.0
2009-12-18 17:07:00,80.435,80.47,80.435,80.47,672899997.0
2009-12-18 17:08:00,80.47,80.49,80.46,80.475,417300000.0
2009-12-18 17:09:00,80.475,80.515,80.47,80.48,721400000.0
2009-12-18 17:10:00,80.48,80.505,80.475,80.49,432800000.0
2009-12-18 17:11:00,80.49,80.49,80.465,80.485,610699997.0
2009-12-18 17:12:00,80.485,80.49,80.47,80.48,685399999.0
2009-12-18 17:13:00,80.48,80.515,80.48,80.485,466700000.0
2009-12-18 17:14:00,80.495,80.495,80.455,80.46,609600000.0
2009-12-18 17:15:00,80.46,80.5,80.445,80.49,435000000.0
2009-12-18 17:16:00,80.49,80.495,80.475,80.49,479999999.0
2009-12-18 17:17:00,80.495,80.5,80.47,80.475,500700001.0
2009-12-18 17:18:00,80.475,80.48,80.44,80.455,519299999.0
2009-12-18 17:19:00,80.455,80.455,80.43,80.435,391700000.0
2009-12-18 17:20:00,80.43,80.46,80.43,80.455,615999999.0
2009-12-18 17:21:00,80.46,80.47,80.44,80.45,511400000.0
2009-12-18 17:22:00,80.46,80.485,80.415,80.445,592000001.0
2009-12-18 17:23:00,80.445,80.515,80.435,80.515,903699998.0
2009-12-18 17:24:00,80.515,80.55,80.515,80.55,1111200000.0
2009-12-18 17:25:00,80.55,80.565,80.525,80.525,661999999.0
2009-12-18 17:26:00,80.525,80.525,80.47,80.48,893499999.0
2009-12-18 17:27:00,80.48,80.495,80.455,80.49,557200000.0
2009-12-18 17:28:00,80.485,80.505,80.475,80.485,489300000.0
2009-12-18 17:29:00,80.485,80.495,80.47,80.485,620700001.0
2009-12-18 17:30:00,80.485,80.495,80.455,80.46,667899999.0
2009-12-18 17:31:00,80.46,80.465,80.45,80.45,535000000.0
2009-12-18 17:32:00,80.45,80.465,80.43,80.45,910400001.0
2009-12-18 17:33:00,80.455,80.455,80.39,80.405,475600000.0
2009-12-18 17:34:00,80.4,80.445,80.4,80.445,304400000.0
2009-12-18 17:35:00,80.445,80.465,80.43,80.455,420599998.0
2009-12-18 17:36:00,80.46,80.465,80.445,80.45,452299999.0
2009-12-18 17:37:00,80.45,80.485,80.435,80.485,536499998.0
2009-12-18 17:38:00,80.485,80.565,80.485,80.55,472100000.0
2009-12-18 17:39:00,80.55,80.59,80.535,80.55,803299999.0
2009-12-18 17:40:00,80.55,80.585,80.55,80.57,345400000.0
2009-12-18 17:41:00,80.57,80.58,80.535,80.535,593400001.0
2009-12-18 17:42:00,80.53,80.535,80.495,80.51,520600000.0
2009-12-18 17:43:00,80.495,80.52,80.485,80.51,790299999.0
2009-12-18 17:44:00,80.515,80.525,80.48,80.495,421800000.0
2009-12-18 17:45:00,80.495,80.505,80.47,80.495,564199999.0
2009-12-18 17:46:00,80.495,80.495,80.43,80.435,670400000.0
2009-12-18 17:47:00,80.44,80.45,80.425,80.44,654999998.0
2009-12-18 17:48:00,80.425,80.445,80.37,80.375,539300000.0
2009-12-18 17:49:00,80.375,80.495,80.375,80.48,493099999.0
2009-12-18 17:50:00,80.475,80.535,80.475,80.505,712300000.0
2009-12-18 17:51:00,80.505,80.52,80.455,80.46,826800001.0
2009-12-18 17:52:00,80.465,80.495,80.455,80.485,929000000.0
2009-12-18 17:53:00,80.485,80.565,80.475,80.54,590000000.0
2009-12-18 17:54:00,80.54,80.595,80.52,80.585,669000000.0
2009-12-18 17:55:00,80.58,80.59,80.525,80.525,1037000002.0
2009-12-18 17:56:00,80.525,80.535,80.515,80.52,730999999.0
2009-12-18 17:57:00,80.52,80.535,80.5,80.525,721699998.0
2009-12-18 17:58:00,80.53,80.53,80.475,80.485,831300000.0
2009-12-18 17:59:00,80.5,80.515,80.44,80.48,525600001.0
2009-12-18 18:00:00,80.48,80.5,80.465,80.49,680600000.0
2009-12-18 18:01:00,80.485,80.525,80.475,80.485,485700000.0
2009-12-18 18:02:00,80.485,80.535,80.485,80.52,384500000.0
2009-12-18 18:03:00,80.52,80.54,80.495,80.525,484900002.0
2009-12-18 18:04:00,80.525,80.53,80.485,80.49,970900002.0
2009-12-18 18:05:00,80.49,80.5,80.455,80.46,783600003.0
2009-12-18 18:06:00,80.465,80.465,80.405,80.425,654500002.0
2009-12-18 18:07:00,80.425,80.45,80.41,80.42,579399999.0
2009-12-18 18:08:00,80.415,80.415,80.37,80.38,822399999.0
2009-12-18 18:09:00,80.38,80.42,80.38,80.415,333800000.0
2009-12-18 18:10:00,80.415,80.475,80.415,80.455,755799998.0
2009-12-18 18:11:00,80.45,80.455,80.42,80.43,516500000.0
2009-12-18 18:12:00,80.435,80.445,80.425,80.435,392899999.0
2009-12-18 18:13:00,80.435,80.435,80.395,80.4,498400001.0
2009-12-18 18:14:00,80.39,80.39,80.36,80.38,430100000.0
2009-12-18 18:15:00,80.38,80.38,80.335,80.335,568200002.0
2009-12-18 18:16:00,80.335,80.355,80.26,80.26,570100000.0
2009-12-18 18:17:00,80.265,80.285,80.2,80.2,480700000.0
2009-12-18 18:18:00,80.205,80.215,80.175,80.195,856100000.0
2009-12-18 18:19:00,80.19,80.235,80.185,80.205,493200000.0
2009-12-18 18:20:00,80.2,80.2,80.135,80.155,555899999.0
2009-12-18 18:21:00,80.16,80.195,80.15,80.195,578000001.0
2009-12-18 18:22:00,80.195,80.23,80.195,80.22,540199999.0
2009-12-18 18:23:00,80.22,80.22,80.165,80.175,510399996.0
2009-12-18 18:24:00,80.18,80.195,80.165,80.175,291900000.0
2009-12-18 18:25:00,80.18,80.2,80.17,80.18,311299998.0
2009-12-18 18:26:00,80.185,80.205,80.17,80.2,251600000.0
2009-12-18 18:27:00,80.2,80.22,80.19,80.205,203399999.0
2009-12-18 18:28:00,80.205,80.205,80.155,80.16,422000000.0
2009-12-18 18:29:00,80.16,80.16,80.115,80.13,501800001.0
2009-12-18 18:30:00,80.135,80.15,80.115,80.15,370900000.0
2009-12-18 18:31:00,80.155,80.165,80.135,80.14,141700000.0
2009-12-18 18:32:00,80.14,80.15,80.12,80.12,373100001.0
2009-12-18 18:33:00,80.12,80.15,80.115,80.145,642700000.0
2009-12-18 18:34:00,80.145,80.145,80.11,80.135,331999999.0
2009-12-18 18:35:00,80.135,80.135,80.115,80.115,438899999.0
2009-12-18 18:36:00,80.115,80.115,80.06,80.1,465799999.0
2009-12-18 18:37:00,80.105,80.16,80.095,80.15,866300000.0
2009-12-18 18:38:00,80.15,80.18,80.14,80.165,408400001.0
2009-12-18 18:39:00,80.165,80.185,80.165,80.17,312000000.0
2009-12-18 18:40:00,80.165,80.2,80.165,80.175,702799997.0
2009-12-18 18:41:00,80.175,80.205,80.17,80.17,394600000.0
2009-12-18 18:42:00,80.17,80.17,80.13,80.135,195100000.0
2009-12-18 18:43:00,80.135,80.15,80.12,80.12,284800000.0
2009-12-18 18:44:00,80.12,80.135,80.11,80.12,254800000.0
2009-12-18 18:45:00,80.1,80.1,80.025,80.035,518000000.0
2009-12-18 18:46:00,80.04,80.045,80.025,80.035,122000000.0
2009-12-18 18:47:00,80.03,80.045,80.005,80.04,309700001.0
2009-12-18 18:48:00,80.04,80.065,80.035,80.05,496600004.0
2009-12-18 18:49:00,80.05,80.1,80.045,80.1,385100000.0
2009-12-18 18:50:00,80.095,80.155,80.095,80.15,253200000.0
2009-12-18 18:51:00,80.15,80.165,80.135,80.135,408000001.0
2009-12-18 18:52:00,80.14,80.165,80.115,80.155,287299999.0
2009-12-18 18:53:00,80.155,80.18,80.12,80.18,311100000.0
2009-12-18 18:54:00,80.18,80.205,80.17,80.19,358400000.0
2009-12-18 18:55:00,80.19,80.195,80.175,80.195,119600000.0
2009-12-18 18:56:00,80.195,80.2,80.19,80.195,115500000.0
2009-12-18 18:57:00,80.195,80.21,80.19,80.2,130800000.0
2009-12-18 18:58:00,80.19,80.215,80.18,80.2,347600000.0
2009-12-18 18:59:00,80.205,80.21,80.175,80.2,209600000.0
2009-12-18 19:00:00,80.2,80.2,80.155,80.165,364400000.0
2009-12-18 19:01:00,80.16,80.17,80.125,80.17,353200000.0
2009-12-18 19:02:00,80.17,80.18,80.135,80.135,237400000.0
2009-12-18 19:03:00,80.155,80.165,80.135,80.155,233600000.0
2009-12-18 19:04:00,80.155,80.155,80.135,80.145,312200000.0
2009-12-18 19:05:00,80.14,80.14,80.135,80.14,104200000.0
2009-12-18 19:06:00,80.14,80.22,80.13,80.22,276600000.0
2009-12-18 19:07:00,80.21,80.24,80.21,80.235,338800000.0
2009-12-18 19:08:00,80.235,80.265,80.225,80.265,389600001.0
2009-12-18 19:09:00,80.265,80.275,80.25,80.275,267799999.0
2009-12-18 19:10:00,80.275,80.315,80.275,80.31,363700000.0
2009-12-18 19:11:00,80.31,80.335,80.3,80.325,701500001.0
2009-12-18 19:12:00,80.325,80.325,80.31,80.31,519499994.0
2009-12-18 19:13:00,80.31,80.355,80.305,80.34,315500000.0
2009-12-18 19:14:00,80.34,80.36,80.335,80.355,301999998.0
2009-12-18 19:15:00,80.355,80.375,80.345,80.35,429999999.0
2009-12-18 19:16:00,80.355,80.39,80.34,80.37,477200000.0
2009-12-18 19:17:00,80.37,80.38,80.365,80.37,189600000.0
2009-12-18 19:18:00,80.37,80.395,80.355,80.39,382400000.0
2009-12-18 19:19:00,80.39,80.4,80.39,80.395,34400000.0
2009-12-18 19:20:00,80.395,80.4,80.375,80.39,159200000.0
2009-12-18 19:21:00,80.39,80.41,80.37,80.385,472400000.0
2009-12-18 19:22:00,80.38,80.385,80.355,80.355,530400001.0
2009-12-18 19:23:00,80.355,80.365,80.345,80.355,402399996.0
2009-12-18 19:24:00,80.355,80.375,80.355,80.375,210399998.0
2009-12-18 19:25:00,80.375,80.4,80.375,80.4,82400000.0
2009-12-18 19:26:00,80.4,80.41,80.385,80.39,299800001.0
2009-12-18 19:27:00,80.385,80.405,80.385,80.4,191099998.0
2009-12-18 19:28:00,80.405,80.425,80.405,80.41,198600001.0
2009-12-18 19:29:00,80.41,80.41,80.385,80.39,504200005.0
2009-12-18 19:30:00,80.395,80.4,80.39,80.4,272399998.0
2009-12-18 19:31:00,80.4,80.405,80.4,80.405,102600000.0
2009-12-18 19:32:00,80.405,80.405,80.39,80.39,338500000.0
2009-12-18 19:33:00,80.39,80.39,80.35,80.37,1052399998.0
2009-12-18 19:34:00,80.37,80.395,80.35,80.395,408799999.0
2009-12-18 19:35:00,80.39,80.435,80.39,80.43,665199998.0
2009-12-18 19:36:00,80.43,80.43,80.385,80.39,381800001.0
2009-12-18 19:37:00,80.39,80.42,80.39,80.41,713900003.0
2009-12-18 19:38:00,80.41,80.415,80.4,80.405,81000000.0
2009-12-18 19:39:00,80.405,80.415,80.395,80.41,420399999.0
2009-12-18 19:40:00,80.415,80.415,80.4,80.405,293200000.0
2009-12-18 19:41:00,80.405,80.405,80.39,80.39,462400001.0
2009-12-18 19:42:00,80.395,80.41,80.38,80.41,266399999.0
2009-12-18 19:43:00,80.41,80.41,80.39,80.39,143199997.0
2009-12-18 19:44:00,80.39,80.415,80.39,80.415,361199998.0
2009-12-18 19:45:00,80.415,80.435,80.41,80.43,315999995.0
2009-12-18 19:46:00,80.425,80.435,80.41,80.425,176099999.0
2009-12-18 19:47:00,80.43,80.485,80.43,80.475,764199997.0
2009-12-18 19:48:00,80.475,80.49,80.465,80.49,301800000.0
2009-12-18 19:49:00,80.49,80.49,80.47,80.47,546500001.0
2009-12-18 19:50:00,80.47,80.47,80.435,80.445,822200000.0
2009-12-18 19:51:00,80.45,80.46,80.44,80.445,341199999.0
2009-12-18 19:52:00,80.44,80.455,80.435,80.435,265499999.0
2009-12-18 19:53:00,80.435,80.435,80.41,80.415,283199999.0
2009-12-18 19:54:00,80.415,80.425,80.41,80.415,481300000.0
2009-12-18 19:55:00,80.415,80.42,80.395,80.415,678599996.0
2009-12-18 19:56:00,80.415,80.42,80.405,80.415,555999991.0
2009-12-18 19:57:00,80.415,80.415,80.4,80.405,203200000.0
2009-12-18 19:58:00,80.405,80.415,80.4,80.415,180100000.0
2009-12-18 19:59:00,80.415,80.455,80.415,80.455,495100000.0
2009-12-18 20:00:00,80.445,80.46,80.43,80.455,553699999.0
2009-12-18 20:01:00,80.455,80.46,80.44,80.445,373299999.0
2009-12-18 20:02:00,80.445,80.465,80.445,80.45,426800000.0
2009-12-18 20:03:00,80.415,80.425,80.415,80.415,281199999.0
2009-12-18 20:04:00,80.415,80.42,80.41,80.41,249000000.0
2009-12-18 20:05:00,80.41,80.43,80.41,80.425,370900002.0
2009-12-18 20:06:00,80.42,80.45,80.415,80.43,793499998.0
2009-12-18 20:07:00,80.43,80.445,80.42,80.445,272200000.0
2009-12-18 20:08:00,80.445,80.45,80.43,80.445,396999999.0
2009-12-18 20:09:00,80.445,80.445,80.445,80.445,12800000.0
2009-12-18 20:10:00,80.445,80.48,80.44,80.465,413599999.0
2009-12-18 20:11:00,80.465,80.485,80.465,80.485,350199999.0
2009-12-18 20:12:00,80.485,80.49,80.48,80.485,192399999.0
2009-12-18 20:13:00,80.485,80.49,80.455,80.455,441600001.0
2009-12-18 20:14:00,80.455,80.47,80.445,80.445,412700001.0
2009-12-18 20:15:00,80.445,80.455,80.44,80.445,218399995.0
2009-12-18 20:16:00,80.45,80.45,80.445,80.445,225600000.0
2009-12-18 20:17:00,80.445,80.445,80.4,80.415,264399999.0
2009-12-18 20:18:00,80.41,80.415,80.4,80.41,378200003.0
2009-12-18 20:19:00,80.41,80.435,80.41,80.43,600799993.0
2009-12-18 20:20:00,80.43,80.44,80.415,80.435,457500000.0
2009-12-18 20:21:00,80.43,80.44,80.425,80.435,158599999.0
2009-12-18 20:22:00,80.435,80.435,80.38,80.385,461899996.0
2009-12-18 20:23:00,80.4,80.4,80.375,80.4,283000000.0
2009-12-18 20:24:00,80.4,80.405,80.365,80.37,674099997.0
2009-12-18 20:25:00,80.375,80.375,80.37,80.375,94800000.0
2009-12-18 20:26:00,80.375,80.43,80.37,80.425,385899996.0
2009-12-18 20:27:00,80.425,80.445,80.41,80.42,422599998.0
2009-12-18 20:28:00,80.415,80.425,80.4,80.42,195800000.0
2009-12-18 20:29:00,80.42,80.435,80.41,80.425,236699997.0
2009-12-18 20:30:00,80.43,80.455,80.43,80.45,229000001.0
2009-12-18 20:31:00,80.45,80.46,80.445,80.45,221900000.0
2009-12-18 20:32:00,80.455,80.47,80.455,80.465,409800000.0
2009-12-18 20:33:00,80.46,80.49,80.46,80.48,237000001.0
2009-12-18 20:34:00,80.48,80.485,80.48,80.48,67200000.0
2009-12-18 20:35:00,80.48,80.485,80.455,80.47,388200000.0
2009-12-18 20:36:00,80.465,80.475,80.465,80.47,203199998.0
2009-12-18 20:37:00,80.47,80.49,80.465,80.48,376999998.0
2009-12-18 20:38:00,80.48,80.485,80.47,80.475,341700000.0
2009-12-18 20:39:00,80.475,80.48,80.46,80.46,220800000.0
2009-12-18 20:40:00,80.46,80.46,80.44,80.44,260200001.0
2009-12-18 20:41:00,80.445,80.465,80.435,80.46,363699999.0
2009-12-18 20:42:00,80.46,80.465,80.455,80.46,126400000.0
2009-12-18 20:43:00,80.465,80.465,80.445,80.445,281400002.0
2009-12-18 20:44:00,80.445,80.445,80.435,80.44,232000000.0
2009-12-18 20:45:00,80.435,80.45,80.435,80.45,244799997.0
2009-12-18 20:46:00,80.44,80.445,80.435,80.44,391900000.0
2009-12-18 20:47:00,80.433,80.441,80.398,80.413,143800000.0
2009-12-18 20:48:00,80.44,80.445,80.44,80.445,315100000.0
2009-12-18 20:49:00,80.44,80.45,80.44,80.44,82400000.0
2009-12-18 20:50:00,80.445,80.45,80.44,80.44,65800000.0
2009-12-18 20:51:00,80.44,80.44,80.425,80.43,102600000.0
2009-12-18 20:52:00,80.425,80.425,80.4,80.4,190400000.0
2009-12-18 20:53:00,80.405,80.405,80.37,80.385,447899997.0
2009-12-18 20:54:00,80.375,80.385,80.36,80.365,339800001.0
2009-12-18 20:55:00,80.365,80.41,80.365,80.4,254599998.0
2009-12-18 20:56:00,80.395,80.4,80.385,80.385,95400000.0
2009-12-18 20:57:00,80.38,80.38,80.37,80.375,720800001.0
2009-12-18 20:58:00,80.375,80.38,80.32,80.325,244000000.0
2009-12-18 20:59:00,80.325,80.335,80.315,80.325,427499996.0
2009-12-18 21:00:00,80.325,80.325,80.275,80.285,548599996.0
2009-12-18 21:01:00,80.285,80.29,80.265,80.28,207400000.0
2009-12-18 21:02:00,80.285,80.3,80.275,80.275,98400000.0
2009-12-18 21:03:00,80.27,80.295,80.27,80.285,240400000.0
2009-12-18 21:04:00,80.285,80.315,80.28,80.315,55300000.0
2009-12-18 21:05:00,80.315,80.315,80.305,80.31,126600000.0
2009-12-18 21:06:00,80.31,80.325,80.31,80.32,105100000.0
2009-12-18 21:07:00,80.32,80.325,80.32,80.325,5900000.0
2009-12-18 21:08:00,80.33,80.33,80.325,80.325,199500000.0
2009-12-18 21:09:00,80.33,80.33,80.32,80.32,284700000.0
2009-12-18 21:10:00,80.32,80.32,80.29,80.29,173699998.0
2009-12-18 21:11:00,80.29,80.29,80.27,80.27,274600001.0
2009-12-18 21:12:00,80.27,80.295,80.26,80.27,625399997.0
2009-12-18 21:13:00,80.27,80.275,80.255,80.26,302200000.0
2009-12-18 21:14:00,80.26,80.27,80.24,80.24,291199999.0
2009-12-18 21:15:00,80.24,80.24,80.195,80.215,441600000.0
2009-12-18 21:16:00,80.215,80.24,80.21,80.215,517500000.0
2009-12-18 21:17:00,80.215,80.225,80.21,80.225,372900000.0
2009-12-18 21:18:00,80.225,80.245,80.225,80.245,118000000.0
2009-12-18 21:19:00,80.245,80.26,80.245,80.255,93800000.0
2009-12-18 21:20:00,80.255,80.31,80.255,80.31,233200000.0
2009-12-18 21:21:00,80.325,80.325,80.32,80.325,260800000.0
2009-12-18 21:22:00,80.325,80.345,80.3,80.305,252700000.0
2009-12-18 21:23:00,80.305,80.335,80.305,80.32,226900000.0
2009-12-18 21:24:00,80.32,80.32,80.305,80.315,333600000.0
2009-12-18 21:25:00,80.315,80.34,80.305,80.335,237999999.0
2009-12-18 21:26:00,80.34,80.34,80.31,80.32,316500000.0
2009-12-18 21:27:00,80.315,80.34,80.305,80.335,344999999.0
2009-12-18 21:28:00,80.33,80.34,80.33,80.335,27200000.0
2009-12-18 21:29:00,80.335,80.335,80.305,80.32,235700001.0
2009-12-18 21:30:00,80.32,80.325,80.31,80.315,170700000.0
2009-12-18 21:31:00,80.315,80.325,80.305,80.315,114600000.0
2009-12-18 21:32:00,80.315,80.335,80.315,80.335,46500000.0
2009-12-18 21:33:00,80.34,80.34,80.315,80.315,151500001.0
2009-12-18 21:34:00,80.315,80.34,80.315,80.32,274799995.0
2009-12-18 21:35:00,80.32,80.345,80.32,80.345,333199999.0
2009-12-18 21:36:00,80.345,80.35,80.33,80.335,431300000.0
2009-12-18 21:37:00,80.335,80.355,80.335,80.355,140799999.0
2009-12-18 21:38:00,80.355,80.36,80.355,80.36,158600000.0
2009-12-18 21:39:00,80.36,80.38,80.35,80.38,45800000.0
2009-12-18 21:40:00,80.38,80.385,80.37,80.385,112000000.0
2009-12-18 21:41:00,80.385,80.39,80.385,80.385,8400000.0
2009-12-18 21:42:00,80.385,80.395,80.385,80.395,18400000.0
2009-12-18 21:43:00,80.385,80.39,80.385,80.39,57600000.0
2009-12-18 21:44:00,80.39,80.43,80.385,80.415,366300000.0
2009-12-18 21:45:00,80.415,80.435,80.41,80.425,790199987.0
2009-12-18 21:46:00,80.425,80.425,80.41,80.42,337200001.0
2009-12-18 21:47:00,80.42,80.43,80.42,80.425,138200000.0
2009-12-18 21:48:00,80.425,80.43,80.41,80.42,299000000.0
2009-12-18 21:49:00,80.42,80.425,80.395,80.41,444000000.0
2009-12-18 21:50:00,80.41,80.425,80.41,80.415,654499999.0
2009-12-18 21:51:00,80.415,80.425,80.405,80.42,426599998.0
2009-12-18 21:52:00,80.42,80.45,80.42,80.45,372200000.0
2009-12-18 21:53:00,80.445,80.455,80.445,80.445,483199998.0
2009-12-18 21:54:00,80.445,80.465,80.43,80.465,487999993.0
2009-12-18 21:55:00,80.465,80.475,80.41,80.415,880000001.0
2009-12-18 21:56:00,80.415,80.425,80.385,80.395,598800001.0
2009-12-18 21:57:00,80.39,80.415,80.39,80.415,605899998.0
2009-12-18 21:58:00,80.415,80.44,80.41,80.43,325300000.0
2009-12-18 21:59:00,80.43,80.485,80.43,80.475,267800000.0
2009-12-18 22:00:00,80.48,80.48,80.46,80.46,85000000.0
2009-12-18 22:01:00,80.47,80.485,80.46,80.485,97400000.0
2009-12-18 22:02:00,80.47,80.485,80.465,80.475,203700000.0
2009-12-18 22:03:00,80.475,80.485,80.475,80.485,180700000.0
2009-12-18 22:04:00,80.485,80.495,80.485,80.49,183400000.0
2009-12-18 22:05:00,80.49,80.5,80.49,80.5,110400000.0
2009-12-18 22:06:00,80.5,80.51,80.5,80.51,123300000.0
2009-12-18 22:07:00,80.505,80.505,80.475,80.475,292900000.0
2009-12-18 22:08:00,80.475,80.475,80.455,80.455,116200000.0
2009-12-18 22:09:00,80.455,80.465,80.45,80.465,138700000.0
2009-12-18 22:10:00,80.465,80.475,80.465,80.47,19800000.0
2009-12-18 22:11:00,80.475,80.51,80.475,80.49,103700000.0
2009-12-18 22:12:00,80.49,80.51,80.49,80.5,109600000.0
2009-12-18 22:13:00,80.5,80.505,80.49,80.505,109500000.0
2009-12-18 22:14:00,80.505,80.51,80.49,80.49,74100000.0
2009-12-18 22:15:00,80.485,80.485,80.47,80.48,142000000.0
2009-12-18 22:16:00,80.48,80.48,80.465,80.465,121100000.0
2009-12-18 22:17:00,80.465,80.48,80.46,80.475,122200000.0
2009-12-18 22:18:00,80.475,80.49,80.475,80.49,98600000.0
2009-12-18 22:19:00,80.49,80.51,80.47,80.475,203500000.0
2009-12-18 22:20:00,80.49,80.5,80.475,80.495,164100000.0
2009-12-18 22:21:00,80.485,80.5,80.485,80.5,143400000.0
2009-12-18 22:22:00,80.495,80.525,80.495,80.515,53900000.0
2009-12-18 22:23:00,80.51,80.515,80.5,80.505,72400000.0
2009-12-18 22:24:00,80.505,80.505,80.465,80.475,185700000.0
2009-12-18 22:25:00,80.475,80.475,80.46,80.47,129500000.0
2009-12-18 22:26:00,80.47,80.5,80.465,80.495,153300000.0
2009-12-18 22:27:00,80.49,80.49,80.48,80.485,52100000.0
2009-12-18 22:28:00,80.485,80.49,80.47,80.48,259800000.0
2009-12-18 22:29:00,80.48,80.48,80.445,80.445,204900000.0
2009-12-18 22:30:00,80.445,80.45,80.43,80.435,230500000.0
2009-12-18 22:31:00,80.435,80.445,80.43,80.435,153800000.0
2009-12-18 22:32:00,80.435,80.445,80.435,80.44,52000000.0
2009-12-18 22:33:00,80.445,80.455,80.435,80.44,118300000.0
2009-12-18 22:34:00,80.44,80.44,80.43,80.43,35800000.0
2009-12-18 22:35:00,80.43,80.435,80.42,80.425,43300000.0
2009-12-18 22:36:00,80.425,80.425,80.42,80.425,36400000.0
2009-12-18 22:37:00,80.425,80.44,80.425,80.44,36700000.0
2009-12-18 22:38:00,80.445,80.445,80.44,80.445,41500000.0
2009-12-18 22:39:00,80.445,80.445,80.44,80.44,50900000.0
2009-12-18 22:40:00,80.44,80.45,80.43,80.43,19600000.0
2009-12-18 22:41:00,80.43,80.455,80.43,80.44,98500000.0
2009-12-18 22:42:00,80.44,80.45,80.44,80.445,48100000.0
2009-12-18 22:43:00,80.445,80.445,80.445,80.445,19000000.0
2009-12-18 22:44:00,80.45,80.45,80.445,80.445,56500000.0
2009-12-18 22:45:00,80.445,80.475,80.445,80.465,148000000.0
2009-12-18 22:46:00,80.46,80.48,80.455,80.47,70200000.0
2009-12-18 22:47:00,80.47,80.47,80.445,80.445,261900000.0
2009-12-18 22:48:00,80.445,80.445,80.43,80.435,47700000.0
2009-12-18 22:49:00,80.435,80.455,80.425,80.445,133700000.0
2009-12-18 22:50:00,80.445,80.445,80.415,80.425,160500000.0
2009-12-18 22:51:00,80.43,80.44,80.42,80.425,45700000.0
2009-12-18 22:52:00,80.425,80.425,80.405,80.41,76600000.0
2009-12-18 22:53:00,80.4,80.425,80.395,80.425,181300000.0
2009-12-18 22:54:00,80.425,80.465,80.41,80.465,196200000.0
2009-12-18 22:55:00,80.465,80.465,80.43,80.45,241000000.0
2009-12-18 22:56:00,80.455,80.465,80.435,80.44,214100000.0
2009-12-18 22:57:00,80.435,80.475,80.435,80.465,184400000.0
2009-12-18 22:58:00,80.465,80.465,80.445,80.45,79600000.0
2009-12-18 22:59:00,80.45,80.45,80.435,80.445,106500000.0
2009-12-18 23:00:00,80.445,80.495,80.445,80.485,56400000.0
2009-12-18 23:01:00,80.475,80.475,80.43,80.43,54200000.0
2009-12-18 23:02:00,80.425,80.425,80.42,80.42,16400000.0
2009-12-18 23:03:00,80.42,80.44,80.42,80.44,18600000.0
2009-12-18 23:04:00,80.44,80.475,80.44,80.46,114600000.0
2009-12-18 23:05:00,80.455,80.455,80.45,80.455,30600000.0
2009-12-18 23:06:00,80.455,80.475,80.455,80.47,63200000.0
2009-12-18 23:07:00,80.475,80.475,80.455,80.46,47200000.0
2009-12-18 23:08:00,80.46,80.495,80.46,80.48,54200000.0
2009-12-18 23:09:00,80.485,80.495,80.48,80.48,53400000.0
2009-12-18 23:10:00,80.48,80.48,80.47,80.47,26500000.0
2009-12-18 23:11:00,80.475,80.485,80.465,80.465,146500000.0
2009-12-18 23:12:00,80.47,80.475,80.42,80.43,138000000.0
2009-12-18 23:13:00,80.43,80.43,80.405,80.405,86700000.0
2009-12-18 23:14:00,80.405,80.42,80.4,80.42,47900000.0
2009-12-18 23:15:00,80.42,80.42,80.42,80.42,8300000.0
2009-12-18 23:16:00,80.42,80.425,80.42,80.425,19700000.0
2009-12-18 23:17:00,80.425,80.435,80.425,80.425,25900000.0
2009-12-18 23:18:00,80.425,80.435,80.425,80.425,15700000.0
2009-12-18 23:19:00,80.41,80.41,80.405,80.405,5100000.0
2009-12-18 23:20:00,80.41,80.41,80.405,80.41,13100000.0
2009-12-18 23:21:00,80.41,80.435,80.4,80.42,119500000.0
2009-12-18 23:22:00,80.425,80.475,80.41,80.475,136000000.0
2009-12-18 23:23:00,80.48,80.5,80.455,80.46,188200000.0
2009-12-18 23:24:00,80.455,80.47,80.45,80.46,88800000.0
2009-12-18 23:25:00,80.46,80.49,80.46,80.49,69300000.0
2009-12-18 23:26:00,80.485,80.495,80.485,80.495,36400000.0
2009-12-18 23:27:00,80.495,80.505,80.495,80.5,143300000.0
2009-12-18 23:28:00,80.495,80.505,80.495,80.495,98600000.0
2009-12-18 23:29:00,80.49,80.5,80.485,80.5,57200000.0
2009-12-18 23:30:00,80.505,80.505,80.5,80.5,78800000.0
2009-12-18 23:31:00,80.495,80.5,80.495,80.5,38500000.0
2009-12-18 23:32:00,80.5,80.525,80.5,80.515,234000000.0
2009-12-18 23:33:00,80.51,80.52,80.51,80.52,92300000.0
2009-12-18 23:34:00,80.52,80.55,80.51,80.55,107200000.0
2009-12-18 23:35:00,80.545,80.56,80.545,80.545,33600000.0
2009-12-18 23:36:00,80.56,80.565,80.52,80.54,74000000.0
2009-12-18 23:37:00,80.545,80.55,80.515,80.515,94300000.0
2009-12-18 23:38:00,80.525,80.54,80.525,80.54,14900000.0
2009-12-18 23:39:00,80.535,80.605,80.535,80.545,158100000.0
2009-12-18 23:40:00,80.545,80.545,80.505,80.535,234500000.0
2009-12-18 23:41:00,80.525,80.525,80.505,80.515,66400000.0
2009-12-18 23:42:00,80.515,80.545,80.5,80.545,143600000.0
2009-12-18 23:43:00,80.54,80.565,80.53,80.56,28000000.0
2009-12-18 23:44:00,80.56,80.56,80.495,80.505,126800000.0
2009-12-18 23:45:00,80.505,80.53,80.495,80.53,63000000.0
2009-12-18 23:46:00,80.52,80.52,80.485,80.495,10800000.0
2009-12-18 23:47:00,80.5,80.5,80.485,80.495,22600000.0
2009-12-18 23:48:00,80.5,80.55,80.5,80.54,47200000.0
2009-12-18 23:49:00,80.54,80.565,80.49,80.51,94500000.0
2009-12-18 23:50:00,80.51,80.54,80.49,80.525,63400000.0
2009-12-18 23:51:00,80.52,80.535,80.505,80.535,40400000.0
2009-12-18 23:52:00,80.535,80.555,80.515,80.545,59900000.0
2009-12-18 23:53:00,80.55,80.555,80.545,80.545,16600000.0
2009-12-18 23:54:00,80.545,80.545,80.515,80.515,30200000.0
2009-12-18 23:55:00,80.515,80.555,80.515,80.555,10000000.0
2009-12-18 23:56:00,80.55,80.56,80.545,80.545,18000000.0
2009-12-18 23:57:00,80.545,80.55,80.545,80.545,10000000.0
2009-12-18 23:58:00,80.54,80.54,80.485,80.5,29000000.0
2009-12-18 23:59:00,80.505,80.515,80.44,80.46,58800000.0
2009-12-21 00:00:00,80.405,80.435,80.405,80.43,17000000.0
2009-12-21 00:01:00,80.43,80.48,80.43,80.475,22000000.0
2009-12-21 00:02:00,80.465,80.505,80.465,80.5,24000000.0
2009-12-21 00:03:00,80.495,80.495,80.485,80.485,8000000.0
2009-12-21 00:04:00,80.495,80.495,80.485,80.485,11200000.0
2009-12-21 00:05:00,80.475,80.475,80.475,80.475,7400000.0
2009-12-21 00:06:00,80.48,80.485,80.48,80.485,5000000.0
2009-12-21 00:07:00,80.5,80.53,80.48,80.505,22400000.0
2009-12-21 00:08:00,80.505,80.505,80.505,80.505,12200000.0
2009-12-21 00:09:00,80.515,80.555,80.515,80.555,33800000.0
2009-12-21 00:10:00,80.56,80.61,80.56,80.61,55900000.0
2009-12-21 00:11:00,80.605,80.605,80.535,80.545,93600000.0
2009-12-21 00:12:00,80.545,80.55,80.545,80.545,34400000.0
2009-12-21 00:13:00,80.545,80.545,80.545,80.545,11200000.0
2009-12-21 00:14:00,80.555,80.555,80.53,80.545,33200000.0
2009-12-21 00:15:00,80.545,80.565,80.54,80.565,67400000.0
2009-12-21 00:16:00,80.565,80.565,80.49,80.495,94900000.0
2009-12-21 00:17:00,80.5,80.51,80.5,80.505,24000000.0
2009-12-21 00:18:00,80.505,80.54,80.505,80.54,48600000.0
2009-12-21 00:19:00,80.545,80.565,80.505,80.535,52100000.0
2009-12-21 00:20:00,80.54,80.54,80.535,80.54,11600000.0
2009-12-21 00:21:00,80.535,80.555,80.535,80.555,14400000.0
2009-12-21 00:22:00,80.555,80.555,80.545,80.545,16600000.0
2009-12-21 00:23:00,80.545,80.555,80.545,80.55,16600000.0
2009-12-21 00:24:00,80.53,80.53,80.52,80.52,14600000.0
2009-12-21 00:25:00,80.52,80.52,80.515,80.52,13400000.0
2009-12-21 00:26:00,80.52,80.52,80.485,80.51,22600000.0
2009-12-21 00:27:00,80.485,80.51,80.485,80.495,48600000.0
2009-12-21 00:28:00,80.495,80.505,80.495,80.5,4000000.0
2009-12-21 00:29:00,80.485,80.495,80.465,80.49,22600000.0
2009-12-21 00:30:00,80.485,80.53,80.485,80.53,20200000.0
2009-12-21 00:31:00,80.53,80.575,80.53,80.575,34400000.0
2009-12-21 00:32:00,80.59,80.6,80.495,80.535,69600000.0
2009-12-21 00:33:00,80.53,80.605,80.505,80.595,38800000.0
2009-12-21 00:34:00,80.59,80.595,80.51,80.52,44600000.0
2009-12-21 00:35:00,80.52,80.535,80.52,80.53,8800000.0
2009-12-21 00:36:00,80.54,80.59,80.54,80.58,45200000.0
2009-12-21 00:37:00,80.58,80.595,80.53,80.555,40200000.0
2009-12-21 00:38:00,80.555,80.625,80.535,80.565,55200000.0
2009-12-21 00:39:00,80.565,80.565,80.535,80.54,13800000.0
2009-12-21 00:40:00,80.54,80.605,80.54,80.605,18800000.0
2009-12-21 00:41:00,80.595,80.595,80.595,80.595,2400000.0
2009-12-21 00:42:00,80.605,80.605,80.565,80.57,22300000.0
2009-12-21 00:43:00,80.565,80.575,80.565,80.57,27200000.0
2009-12-21 00:44:00,80.565,80.575,80.55,80.55,29200000.0
2009-12-21 00:45:00,80.55,80.55,80.53,80.55,25400000.0
2009-12-21 00:46:00,80.54,80.54,80.53,80.54,27000000.0
2009-12-21 00:47:00,80.535,80.545,80.535,80.54,16800000.0
2009-12-21 00:48:00,80.545,80.545,80.54,80.54,4000000.0
2009-12-21 00:49:00,80.54,80.55,80.51,80.535,40800000.0
2009-12-21 00:50:00,80.54,80.56,80.535,80.54,16200000.0
2009-12-21 00:51:00,80.535,80.535,80.495,80.495,62200000.0
2009-12-21 00:52:00,80.495,80.51,80.495,80.505,12900000.0
2009-12-21 00:53:00,80.505,80.55,80.505,80.55,43200000.0
2009-12-21 00:54:00,80.55,80.55,80.55,80.55,2000000.0
2009-12-21 00:55:00,80.55,80.555,80.495,80.495,28400000.0
2009-12-21 00:56:00,80.49,80.49,80.49,80.49,2500000.0
2009-12-21 00:57:00,80.495,80.495,80.495,80.495,4000000.0
2009-12-21 00:58:00,80.495,80.495,80.485,80.485,6000000.0
2009-12-21 00:59:00,80.485,80.485,80.43,80.455,38400000.0
2009-12-21 01:00:00,80.455,80.525,80.445,80.525,56400000.0
2009-12-21 01:01:00,80.525,80.555,80.505,80.505,34660000.0
2009-12-21 01:02:00,80.505,80.515,80.485,80.515,13200000.0
2009-12-21 01:03:00,80.515,80.555,80.48,80.48,34800000.0
2009-12-21 01:04:00,80.475,80.51,80.475,80.51,28000000.0
2009-12-21 01:05:00,80.51,80.535,80.51,80.53,31400000.0
2009-12-21 01:06:00,80.53,80.575,80.525,80.555,40200000.0
2009-12-21 01:07:00,80.555,80.61,80.545,80.605,53300000.0
2009-12-21 01:08:00,80.6,80.6,80.575,80.575,13600000.0
2009-12-21 01:09:00,80.57,80.58,80.555,80.555,17400000.0
2009-12-21 01:10:00,80.56,80.56,80.52,80.53,24200000.0
2009-12-21 01:11:00,80.525,80.525,80.51,80.51,5000000.0
2009-12-21 01:12:00,80.505,80.505,80.47,80.5,34200000.0
2009-12-21 01:13:00,80.495,80.52,80.48,80.51,31000000.0
2009-12-21 01:14:00,80.51,80.51,80.475,80.505,42400000.0
2009-12-21 01:15:00,80.505,80.505,80.46,80.47,66600000.0
2009-12-21 01:16:00,80.47,80.47,80.445,80.445,36400000.0
2009-12-21 01:17:00,80.44,80.445,80.44,80.445,12600000.0
2009-12-21 01:18:00,80.445,80.45,80.435,80.45,12200000.0
2009-12-21 01:19:00,80.445,80.48,80.445,80.46,50800000.0
2009-12-21 01:20:00,80.46,80.465,80.46,80.46,29000000.0
2009-12-21 01:21:00,80.46,80.485,80.46,80.47,24200000.0
2009-12-21 01:22:00,80.475,80.475,80.47,80.47,22600000.0
2009-12-21 01:23:00,80.475,80.515,80.475,80.5,68600000.0
2009-12-21 01:24:00,80.485,80.49,80.48,80.48,36800000.0
2009-12-21 01:25:00,80.48,80.485,80.48,80.485,8000000.0
2009-12-21 01:26:00,80.49,80.5,80.485,80.495,10000000.0
2009-12-21 01:27:00,80.49,80.495,80.485,80.485,7800000.0
2009-12-21 01:28:00,80.5,80.5,80.47,80.47,14600000.0
2009-12-21 01:29:00,80.47,80.47,80.465,80.465,7000000.0
2009-12-21 01:30:00,80.465,80.47,80.435,80.45,49999999.0
2009-12-21 01:31:00,80.455,80.465,80.425,80.445,46200000.0
2009-12-21 01:32:00,80.44,80.445,80.435,80.435,11000000.0
2009-12-21 01:33:00,80.435,80.45,80.435,80.445,21400000.0
2009-12-21 01:34:00,80.435,80.465,80.43,80.46,39400000.0
2009-12-21 01:35:00,80.465,80.465,80.45,80.455,29600000.0
2009-12-21 01:36:00,80.46,80.465,80.44,80.465,39400000.0
2009-12-21 01:37:00,80.465,80.465,80.445,80.45,50400000.0
2009-12-21 01:38:00,80.45,80.46,80.435,80.435,42200000.0
2009-12-21 01:39:00,80.425,80.455,80.425,80.455,19800000.0
2009-12-21 01:40:00,80.45,80.47,80.435,80.47,64300000.0
2009-12-21 01:41:00,80.47,80.47,80.445,80.46,27000000.0
2009-12-21 01:42:00,80.46,80.465,80.445,80.455,31200000.0
2009-12-21 01:43:00,80.455,80.46,80.445,80.46,38200000.0
2009-12-21 01:44:00,80.465,80.505,80.445,80.48,105400000.0
2009-12-21 01:45:00,80.48,80.48,80.45,80.45,25800000.0
2009-12-21 01:46:00,80.445,80.445,80.42,80.44,33200000.0
2009-12-21 01:47:00,80.445,80.445,80.43,80.445,49200000.0
2009-12-21 01:48:00,80.44,80.445,80.435,80.44,21200000.0
2009-12-21 01:49:00,80.435,80.435,80.43,80.435,13600000.0
2009-12-21 01:50:00,80.44,80.455,80.44,80.445,6400000.0
2009-12-21 01:51:00,80.445,80.445,80.36,80.365,101600000.0
2009-12-21 01:52:00,80.365,80.365,80.33,80.345,151600000.0
2009-12-21 01:53:00,80.335,80.355,80.325,80.35,39400000.0
2009-12-21 01:54:00,80.35,80.35,80.305,80.315,47800000.0
2009-12-21 01:55:00,80.315,80.34,80.31,80.34,100400000.0
2009-12-21 01:56:00,80.34,80.385,80.34,80.385,78200000.0
2009-12-21 01:57:00,80.39,80.395,80.385,80.39,25200000.0
2009-12-21 01:58:00,80.395,80.395,80.395,80.395,7600000.0
2009-12-21 01:59:00,80.395,80.395,80.36,80.37,64400000.0
2009-12-21 02:00:00,80.37,80.41,80.37,80.385,123400000.0
2009-12-21 02:01:00,80.385,80.4,80.385,80.385,57400000.0
2009-12-21 02:02:00,80.375,80.39,80.335,80.39,86800000.0
2009-12-21 02:03:00,80.385,80.415,80.385,80.395,162000000.0
2009-12-21 02:04:00,80.395,80.435,80.395,80.415,84700000.0
2009-12-21 02:05:00,80.42,80.43,80.35,80.365,144200000.0
2009-12-21 02:06:00,80.365,80.375,80.345,80.36,71200000.0
2009-12-21 02:07:00,80.36,80.395,80.36,80.385,89000000.0
2009-12-21 02:08:00,80.395,80.395,80.39,80.395,28600000.0
2009-12-21 02:09:00,80.395,80.415,80.385,80.385,39600000.0
2009-12-21 02:10:00,80.385,80.385,80.36,80.365,43200000.0
2009-12-21 02:11:00,80.365,80.39,80.365,80.39,47200000.0
2009-12-21 02:12:00,80.385,80.4,80.385,80.395,36800000.0
2009-12-21 02:13:00,80.395,80.4,80.345,80.355,178200000.0
2009-12-21 02:14:00,80.355,80.365,80.335,80.345,121200000.0
2009-12-21 02:15:00,80.345,80.355,80.31,80.335,141000000.0
2009-12-21 02:16:00,80.34,80.36,80.34,80.35,53600000.0
2009-12-21 02:17:00,80.355,80.365,80.355,80.365,19000000.0
2009-12-21 02:18:00,80.365,80.365,80.31,80.35,123200000.0
2009-12-21 02:19:00,80.35,80.365,80.335,80.365,95000000.0
2009-12-21 02:20:00,80.365,80.4,80.365,80.4,96400000.0
2009-12-21 02:21:00,80.4,80.41,80.39,80.41,41200000.0
2009-12-21 02:22:00,80.41,80.41,80.395,80.4,23600000.0
2009-12-21 02:23:00,80.405,80.42,80.355,80.415,130900000.0
2009-12-21 02:24:00,80.42,80.42,80.36,80.405,124800000.0
2009-12-21 02:25:00,80.405,80.425,80.38,80.425,150600000.0
2009-12-21 02:26:00,80.425,80.45,80.42,80.425,152000000.0
2009-12-21 02:27:00,80.42,80.44,80.395,80.41,142400000.0
2009-12-21 02:28:00,80.415,80.445,80.41,80.42,71000000.0
2009-12-21 02:29:00,80.42,80.43,80.385,80.385,80700000.0
2009-12-21 02:30:00,80.385,80.415,80.385,80.415,114000000.0
2009-12-21 02:31:00,80.41,80.445,80.41,80.43,102700000.0
2009-12-21 02:32:00,80.43,80.435,80.42,80.42,54200000.0
2009-12-21 02:33:00,80.405,80.465,80.395,80.44,139600000.0
2009-12-21 02:34:00,80.44,80.44,80.385,80.44,153000000.0
2009-12-21 02:35:00,80.445,80.45,80.43,80.43,67000000.0
2009-12-21 02:36:00,80.435,80.435,80.4,80.425,43000000.0
2009-12-21 02:37:00,80.42,80.435,80.42,80.435,21000000.0
2009-12-21 02:38:00,80.43,80.455,80.43,80.45,24000000.0
2009-12-21 02:39:00,80.455,80.47,80.445,80.46,54800000.0
2009-12-21 02:40:00,80.455,80.475,80.45,80.465,20000000.0
2009-12-21 02:41:00,80.465,80.465,80.435,80.44,23200000.0
2009-12-21 02:42:00,80.445,80.445,80.405,80.41,37000000.0
2009-12-21 02:43:00,80.41,80.41,80.385,80.385,15000000.0
2009-12-21 02:44:00,80.39,80.425,80.39,80.425,29000000.0
2009-12-21 02:45:00,80.43,80.45,80.425,80.425,36400000.0
2009-12-21 02:46:00,80.43,80.455,80.425,80.455,24000000.0
2009-12-21 02:47:00,80.445,80.49,80.425,80.45,94000000.0
2009-12-21 02:48:00,80.455,80.46,80.445,80.455,47200000.0
2009-12-21 02:49:00,80.465,80.475,80.465,80.475,18000000.0
2009-12-21 02:50:00,80.48,80.51,80.47,80.505,42600000.0
2009-12-21 02:51:00,80.51,80.515,80.485,80.5,61800000.0
2009-12-21 02:52:00,80.495,80.54,80.495,80.535,48600000.0
2009-12-21 02:53:00,80.53,80.54,80.49,80.515,125100000.0
2009-12-21 02:54:00,80.515,80.575,80.515,80.575,76600000.0
2009-12-21 02:55:00,80.575,80.58,80.51,80.53,89400000.0
2009-12-21 02:56:00,80.525,80.545,80.475,80.505,89800000.0
2009-12-21 02:57:00,80.5,80.52,80.5,80.5,35400000.0
2009-12-21 02:58:00,80.495,80.5,80.47,80.47,43200000.0
2009-12-21 02:59:00,80.475,80.475,80.41,80.42,75000000.0
2009-12-21 03:00:00,80.42,80.44,80.415,80.425,64000000.0
2009-12-21 03:01:00,80.43,80.46,80.395,80.425,71400000.0
2009-12-21 03:02:00,80.43,80.45,80.42,80.44,68400000.0
2009-12-21 03:03:00,80.445,80.505,80.445,80.5,94000000.0
2009-12-21 03:04:00,80.495,80.495,80.47,80.47,17400000.0
2009-12-21 03:05:00,80.48,80.485,80.465,80.465,23600000.0
2009-12-21 03:06:00,80.475,80.5,80.455,80.465,57200000.0
2009-12-21 03:07:00,80.465,80.465,80.445,80.465,34400000.0
2009-12-21 03:08:00,80.46,80.485,80.425,80.425,83000000.0
2009-12-21 03:09:00,80.43,80.435,80.42,80.42,34000000.0
2009-12-21 03:10:00,80.425,80.445,80.385,80.385,79200000.0
2009-12-21 03:11:00,80.385,80.405,80.375,80.375,69600000.0
2009-12-21 03:12:00,80.375,80.375,80.31,80.335,99800000.0
2009-12-21 03:13:00,80.335,80.345,80.33,80.345,58200000.0
2009-12-21 03:14:00,80.35,80.36,80.345,80.355,54000000.0
2009-12-21 03:15:00,80.355,80.38,80.355,80.38,40800000.0
2009-12-21 03:16:00,80.385,80.41,80.365,80.39,92000000.0
2009-12-21 03:17:00,80.39,80.395,80.39,80.39,30000000.0
2009-12-21 03:18:00,80.39,80.39,80.36,80.36,34600000.0
2009-12-21 03:19:00,80.36,80.375,80.355,80.355,88400000.0
2009-12-21 03:20:00,80.35,80.36,80.32,80.32,124200000.0
2009-12-21 03:21:00,80.33,80.33,80.3,80.32,82400000.0
2009-12-21 03:22:00,80.32,80.325,80.31,80.325,32200000.0
2009-12-21 03:23:00,80.325,80.325,80.3,80.3,59000000.0
2009-12-21 03:24:00,80.3,80.325,80.28,80.315,184800000.0
2009-12-21 03:25:00,80.315,80.335,80.28,80.315,121200000.0
2009-12-21 03:26:00,80.315,80.32,80.275,80.315,170000000.0
2009-12-21 03:27:00,80.335,80.345,80.315,80.34,136600000.0
2009-12-21 03:28:00,80.34,80.36,80.33,80.33,59000000.0
2009-12-21 03:29:00,80.33,80.36,80.325,80.345,55200000.0
2009-12-21 03:30:00,80.37,80.39,80.35,80.39,79000000.0
2009-12-21 03:31:00,80.395,80.41,80.375,80.395,50200000.0
2009-12-21 03:32:00,80.395,80.395,80.385,80.385,38200000.0
2009-12-21 03:33:00,80.385,80.4,80.355,80.355,125600000.0
2009-12-21 03:34:00,80.36,80.375,80.335,80.335,92400000.0
2009-12-21 03:35:00,80.335,80.36,80.305,80.36,129800000.0
2009-12-21 03:36:00,80.355,80.37,80.335,80.35,102600000.0
2009-12-21 03:37:00,80.355,80.355,80.31,80.32,70200000.0
2009-12-21 03:38:00,80.31,80.32,80.255,80.315,90000000.0
2009-12-21 03:39:00,80.31,80.35,80.295,80.35,35000000.0
2009-12-21 03:40:00,80.35,80.35,80.325,80.325,32400000.0
2009-12-21 03:41:00,80.325,80.33,80.305,80.31,68000000.0
2009-12-21 03:42:00,80.31,80.31,80.295,80.3,10200000.0
2009-12-21 03:43:00,80.305,80.305,80.245,80.28,53600000.0
2009-12-21 03:44:00,80.29,80.31,80.27,80.31,28200000.0
2009-12-21 03:45:00,80.305,80.305,80.25,80.255,75200000.0
2009-12-21 03:46:00,80.26,80.26,80.205,80.23,129200000.0
2009-12-21 03:47:00,80.23,80.3,80.23,80.29,49200000.0
2009-12-21 03:48:00,80.29,80.29,80.255,80.265,27000000.0
2009-12-21 03:49:00,80.265,80.27,80.255,80.265,27400000.0
2009-12-21 03:50:00,80.27,80.27,80.26,80.265,19000000.0
2009-12-21 03:51:00,80.265,80.27,80.195,80.195,80000000.0
2009-12-21 03:52:00,80.2,80.225,80.155,80.205,185000000.0
2009-12-21 03:53:00,80.205,80.23,80.19,80.22,190000000.0
2009-12-21 03:54:00,80.22,80.245,80.195,80.205,297300000.0
2009-12-21 03:55:00,80.205,80.215,80.195,80.215,46200000.0
2009-12-21 03:56:00,80.215,80.23,80.215,80.23,81800000.0
2009-12-21 03:57:00,80.23,80.25,80.225,80.245,155100000.0
2009-12-21 03:58:00,80.245,80.255,80.235,80.255,39000000.0
2009-12-21 03:59:00,80.255,80.26,80.215,80.215,71600000.0
2009-12-21 04:00:00,80.22,80.225,80.215,80.225,17000000.0
2009-12-21 04:01:00,80.23,80.235,80.215,80.215,38200000.0
2009-12-21 04:02:00,80.215,80.225,80.2,80.225,53400000.0
2009-12-21 04:03:00,80.22,80.26,80.22,80.245,86400000.0
2009-12-21 04:04:00,80.245,80.245,80.205,80.225,111000000.0
2009-12-21 04:05:00,80.23,80.235,80.2,80.205,102000000.0
2009-12-21 04:06:00,80.205,80.22,80.195,80.2,92000000.0
2009-12-21 04:07:00,80.2,80.2,80.19,80.2,67000000.0
2009-12-21 04:08:00,80.2,80.2,80.175,80.2,29800000.0
2009-12-21 04:09:00,80.195,80.2,80.17,80.175,27200000.0
2009-12-21 04:10:00,80.175,80.2,80.165,80.17,23800000.0
2009-12-21 04:11:00,80.17,80.17,80.16,80.17,70200000.0
2009-12-21 04:12:00,80.165,80.2,80.165,80.17,24200000.0
2009-12-21 04:13:00,80.165,80.175,80.155,80.165,52400000.0
2009-12-21 04:14:00,80.17,80.2,80.155,80.155,53400000.0
2009-12-21 04:15:00,80.155,80.165,80.15,80.155,69600000.0
2009-12-21 04:16:00,80.155,80.165,80.15,80.16,60800000.0
2009-12-21 04:17:00,80.16,80.17,80.135,80.14,87000000.0
2009-12-21 04:18:00,80.135,80.15,80.13,80.145,48200000.0
2009-12-21 04:19:00,80.14,80.145,80.12,80.14,40600000.0
2009-12-21 04:20:00,80.14,80.155,80.14,80.15,22000000.0
2009-12-21 04:21:00,80.16,80.165,80.155,80.155,120400000.0
2009-12-21 04:22:00,80.16,80.18,80.155,80.18,91400000.0
2009-12-21 04:23:00,80.185,80.195,80.16,80.165,166600000.0
2009-12-21 04:24:00,80.165,80.19,80.165,80.19,55400000.0
2009-12-21 04:25:00,80.195,80.2,80.19,80.2,38400000.0
2009-12-21 04:26:00,80.195,80.215,80.195,80.205,50200000.0
2009-12-21 04:27:00,80.21,80.22,80.21,80.22,13600000.0
2009-12-21 04:28:00,80.22,80.255,80.22,80.25,75400000.0
2009-12-21 04:29:00,80.25,80.26,80.25,80.26,31800000.0
2009-12-21 04:30:00,80.26,80.26,80.235,80.235,48000000.0
2009-12-21 04:31:00,80.235,80.235,80.23,80.235,47000000.0
2009-12-21 04:32:00,80.235,80.235,80.23,80.235,34100000.0
2009-12-21 04:33:00,80.24,80.275,80.235,80.265,113600000.0
2009-12-21 04:34:00,80.265,80.265,80.26,80.26,20600000.0
2009-12-21 04:35:00,80.265,80.265,80.26,80.265,15000000.0
2009-12-21 04:36:00,80.26,80.27,80.26,80.27,36400000.0
2009-12-21 04:37:00,80.27,80.275,80.26,80.26,23200000.0
2009-12-21 04:38:00,80.265,80.27,80.25,80.26,28000000.0
2009-12-21 04:39:00,80.265,80.28,80.245,80.28,44000000.0
2009-12-21 04:40:00,80.275,80.28,80.25,80.27,51200000.0
2009-12-21 04:41:00,80.27,80.275,80.23,80.23,49000000.0
2009-12-21 04:42:00,80.235,80.255,80.235,80.245,85100000.0
2009-12-21 04:43:00,80.245,80.25,80.235,80.25,70200000.0
2009-12-21 04:44:00,80.245,80.265,80.245,80.26,84600000.0
2009-12-21 04:45:00,80.26,80.265,80.245,80.265,99000000.0
2009-12-21 04:46:00,80.245,80.245,80.225,80.23,72800000.0
2009-12-21 04:47:00,80.23,80.265,80.225,80.245,113000000.0
2009-12-21 04:48:00,80.245,80.26,80.22,80.24,122200000.0
2009-12-21 04:49:00,80.245,80.25,80.22,80.23,44800000.0
2009-12-21 04:50:00,80.225,80.235,80.225,80.23,65800000.0
2009-12-21 04:51:00,80.23,80.245,80.225,80.245,40400000.0
2009-12-21 04:52:00,80.245,80.255,80.215,80.245,97800000.0
2009-12-21 04:53:00,80.245,80.245,80.23,80.24,71000000.0
2009-12-21 04:54:00,80.24,80.255,80.235,80.24,63000000.0
2009-12-21 04:55:00,80.235,80.235,80.225,80.235,41400000.0
2009-12-21 04:56:00,80.23,80.235,80.19,80.195,58200000.0
2009-12-21 04:57:00,80.19,80.225,80.185,80.21,126000000.0
2009-12-21 04:58:00,80.22,80.22,80.185,80.215,92600000.0
2009-12-21 04:59:00,80.22,80.245,80.22,80.245,83200000.0
2009-12-21 05:00:00,80.24,80.245,80.2,80.205,83000000.0
2009-12-21 05:01:00,80.21,80.22,80.21,80.22,15200000.0
2009-12-21 05:02:00,80.225,80.24,80.225,80.235,43000000.0
2009-12-21 05:03:00,80.23,80.235,80.23,80.235,96800000.0
2009-12-21 05:04:00,80.24,80.245,80.24,80.245,39900000.0
2009-12-21 05:05:00,80.245,80.255,80.23,80.23,77800000.0
2009-12-21 05:06:00,80.23,80.25,80.23,80.245,25200000.0
2009-12-21 05:07:00,80.24,80.3,80.24,80.29,68400000.0
2009-12-21 05:08:00,80.29,80.31,80.28,80.28,70400000.0
2009-12-21 05:09:00,80.295,80.3,80.29,80.29,17000000.0
2009-12-21 05:10:00,80.29,80.295,80.29,80.29,26000000.0
2009-12-21 05:11:00,80.29,80.32,80.29,80.305,51000000.0
2009-12-21 05:12:00,80.31,80.33,80.305,80.32,56400000.0
2009-12-21 05:13:00,80.32,80.35,80.32,80.35,43000000.0
2009-12-21 05:14:00,80.35,80.385,80.35,80.37,42000000.0
2009-12-21 05:15:00,80.365,80.37,80.35,80.355,49600000.0
2009-12-21 05:16:00,80.355,80.4,80.355,80.38,40000000.0
2009-12-21 05:17:00,80.385,80.385,80.375,80.375,15000000.0
2009-12-21 05:18:00,80.37,80.38,80.37,80.37,20000000.0
2009-12-21 05:19:00,80.36,80.38,80.35,80.35,51200000.0
2009-12-21 05:20:00,80.35,80.35,80.345,80.345,12800000.0
2009-12-21 05:21:00,80.345,80.36,80.345,80.355,10200000.0
2009-12-21 05:22:00,80.36,80.36,80.35,80.36,14000000.0
2009-12-21 05:23:00,80.36,80.385,80.355,80.375,22600000.0
2009-12-21 05:24:00,80.37,80.375,80.37,80.375,12400000.0
2009-12-21 05:25:00,80.37,80.38,80.37,80.38,7000000.0
2009-12-21 05:26:00,80.38,80.405,80.38,80.385,47600000.0
2009-12-21 05:27:00,80.38,80.395,80.355,80.365,99400000.0
2009-12-21 05:28:00,80.365,80.375,80.36,80.37,9200000.0
2009-12-21 05:29:00,80.365,80.37,80.35,80.365,32600000.0
2009-12-21 05:30:00,80.365,80.37,80.36,80.37,30400000.0
2009-12-21 05:31:00,80.37,80.375,80.34,80.34,37200000.0
2009-12-21 05:32:00,80.35,80.365,80.345,80.36,42000000.0
2009-12-21 05:33:00,80.36,80.36,80.345,80.35,27600000.0
2009-12-21 05:34:00,80.355,80.365,80.35,80.365,26800000.0
2009-12-21 05:35:00,80.36,80.385,80.35,80.38,53200000.0
2009-12-21 05:36:00,80.38,80.415,80.375,80.38,107400000.0
2009-12-21 05:37:00,80.38,80.4,80.38,80.4,32800000.0
2009-12-21 05:38:00,80.41,80.415,80.38,80.405,154600000.0
2009-12-21 05:39:00,80.405,80.415,80.385,80.385,131800000.0
2009-12-21 05:40:00,80.385,80.395,80.37,80.39,100800000.0
2009-12-21 05:41:00,80.395,80.4,80.375,80.395,116200000.0
2009-12-21 05:42:00,80.39,80.4,80.375,80.4,113600000.0
2009-12-21 05:43:00,80.39,80.395,80.38,80.38,129200000.0
2009-12-21 05:44:00,80.38,80.385,80.365,80.385,69200000.0
2009-12-21 05:45:00,80.38,80.38,80.35,80.35,90200000.0
2009-12-21 05:46:00,80.35,80.405,80.35,80.375,57200000.0
2009-12-21 05:47:00,80.375,80.385,80.355,80.36,115400000.0
2009-12-21 05:48:00,80.37,80.38,80.355,80.355,37800000.0
2009-12-21 05:49:00,80.36,80.385,80.36,80.365,18000000.0
2009-12-21 05:50:00,80.375,80.38,80.36,80.36,26400000.0
2009-12-21 05:51:00,80.365,80.37,80.345,80.345,13000000.0
2009-12-21 05:52:00,80.35,80.365,80.345,80.35,34200000.0
2009-12-21 05:53:00,80.35,80.35,80.33,80.33,16000000.0
2009-12-21 05:54:00,80.33,80.335,80.305,80.325,70500000.0
2009-12-21 05:55:00,80.33,80.355,80.325,80.345,51800000.0
2009-12-21 05:56:00,80.34,80.35,80.34,80.35,17800000.0
2009-12-21 05:57:00,80.35,80.35,80.335,80.35,28800000.0
2009-12-21 05:58:00,80.35,80.355,80.33,80.33,37300000.0
2009-12-21 05:59:00,80.325,80.335,80.325,80.33,21400000.0
2009-12-21 06:00:00,80.325,80.325,80.32,80.32,11600000.0
2009-12-21 06:01:00,80.32,80.32,80.3,80.305,18600000.0
2009-12-21 06:02:00,80.305,80.32,80.305,80.32,61800000.0
2009-12-21 06:03:00,80.32,80.335,80.305,80.305,59400000.0
2009-12-21 06:04:00,80.3,80.32,80.295,80.295,58800000.0
2009-12-21 06:05:00,80.29,80.295,80.285,80.295,12800000.0
2009-12-21 06:06:00,80.29,80.29,80.26,80.27,81600000.0
2009-12-21 06:07:00,80.275,80.285,80.265,80.265,88400000.0
2009-12-21 06:08:00,80.285,80.29,80.27,80.275,52900000.0
2009-12-21 06:09:00,80.27,80.275,80.25,80.25,32000000.0
2009-12-21 06:10:00,80.255,80.26,80.235,80.24,94000000.0
2009-12-21 06:11:00,80.24,80.26,80.21,80.245,67400000.0
2009-12-21 06:12:00,80.24,80.245,80.215,80.245,42600000.0
2009-12-21 06:13:00,80.24,80.24,80.19,80.215,91800000.0
2009-12-21 06:14:00,80.22,80.22,80.17,80.19,82600000.0
2009-12-21 06:15:00,80.19,80.2,80.18,80.195,79100000.0
2009-12-21 06:16:00,80.2,80.2,80.175,80.185,29500000.0
2009-12-21 06:17:00,80.18,80.185,80.15,80.155,80400000.0
2009-12-21 06:18:00,80.155,80.195,80.155,80.195,59200000.0
2009-12-21 06:19:00,80.19,80.205,80.165,80.165,106400000.0
2009-12-21 06:20:00,80.17,80.19,80.165,80.185,70200000.0
2009-12-21 06:21:00,80.185,80.185,80.16,80.165,80800000.0
2009-12-21 06:22:00,80.17,80.18,80.155,80.16,124200000.0
2009-12-21 06:23:00,80.165,80.165,80.115,80.12,86200000.0
2009-12-21 06:24:00,80.125,80.145,80.115,80.135,122000000.0
2009-12-21 06:25:00,80.135,80.14,80.13,80.13,85600000.0
2009-12-21 06:26:00,80.135,80.145,80.13,80.135,61600000.0
2009-12-21 06:27:00,80.14,80.14,80.13,80.13,40800000.0
2009-12-21 06:28:00,80.14,80.15,80.13,80.135,63400000.0
2009-12-21 06:29:00,80.14,80.145,80.105,80.11,74800000.0
2009-12-21 06:30:00,80.115,80.14,80.115,80.115,61400000.0
2009-12-21 06:31:00,80.11,80.145,80.105,80.13,70100000.0
2009-12-21 06:32:00,80.14,80.14,80.11,80.12,111200000.0
2009-12-21 06:33:00,80.13,80.14,80.12,80.14,81000000.0
2009-12-21 06:34:00,80.145,80.16,80.125,80.14,98600000.0
2009-12-21 06:35:00,80.14,80.14,80.105,80.125,73800000.0
2009-12-21 06:36:00,80.12,80.13,80.11,80.115,49800000.0
2009-12-21 06:37:00,80.115,80.13,80.11,80.13,115000000.0
2009-12-21 06:38:00,80.13,80.17,80.125,80.165,221800000.0
2009-12-21 06:39:00,80.16,80.19,80.15,80.155,134200000.0
2009-12-21 06:40:00,80.165,80.175,80.15,80.15,120900000.0
2009-12-21 06:41:00,80.155,80.19,80.14,80.175,113200000.0
2009-12-21 06:42:00,80.175,80.21,80.165,80.2,161600000.0
2009-12-21 06:43:00,80.195,80.23,80.185,80.19,146600000.0
2009-12-21 06:44:00,80.19,80.2,80.18,80.19,77500000.0
2009-12-21 06:45:00,80.19,80.2,80.17,80.17,29400000.0
2009-12-21 06:46:00,80.165,80.19,80.16,80.19,60600000.0
2009-12-21 06:47:00,80.19,80.19,80.165,80.18,50200000.0
2009-12-21 06:48:00,80.185,80.19,80.165,80.17,69500000.0
2009-12-21 06:49:00,80.165,80.165,80.135,80.135,79600000.0
2009-12-21 06:50:00,80.135,80.14,80.12,80.13,60200000.0
2009-12-21 06:51:00,80.135,80.155,80.135,80.155,20600000.0
2009-12-21 06:52:00,80.15,80.16,80.15,80.16,4000000.0
2009-12-21 06:53:00,80.155,80.17,80.15,80.17,19000000.0
2009-12-21 06:54:00,80.175,80.18,80.17,80.18,8000000.0
2009-12-21 06:55:00,80.175,80.18,80.145,80.15,41400000.0
2009-12-21 06:56:00,80.145,80.175,80.145,80.16,32400000.0
2009-12-21 06:57:00,80.145,80.155,80.115,80.115,51600000.0
2009-12-21 06:58:00,80.115,80.125,80.1,80.11,43400000.0
2009-12-21 06:59:00,80.105,80.105,80.1,80.1,37400000.0
2009-12-21 07:00:00,80.1,80.115,80.1,80.105,68400000.0
2009-12-21 07:01:00,80.11,80.11,80.1,80.105,13200000.0
2009-12-21 07:02:00,80.105,80.105,80.09,80.1,21200000.0
2009-12-21 07:03:00,80.095,80.095,80.09,80.095,11000000.0
2009-12-21 07:04:00,80.095,80.1,80.08,80.085,40000000.0
2009-12-21 07:05:00,80.09,80.115,80.09,80.11,31200000.0
2009-12-21 07:06:00,80.115,80.13,80.115,80.125,25400000.0
2009-12-21 07:07:00,80.115,80.16,80.105,80.12,51400000.0
2009-12-21 07:08:00,80.14,80.14,80.11,80.115,64200000.0
2009-12-21 07:09:00,80.135,80.15,80.115,80.125,23000000.0
2009-12-21 07:10:00,80.13,80.13,80.095,80.105,29600000.0
2009-12-21 07:11:00,80.11,80.11,80.105,80.105,4000000.0
2009-12-21 07:12:00,80.105,80.11,80.095,80.105,16600000.0
2009-12-21 07:13:00,80.105,80.11,80.1,80.105,19000000.0
2009-12-21 07:14:00,80.11,80.11,80.105,80.11,15000000.0
2009-12-21 07:15:00,80.11,80.11,80.075,80.09,37200000.0
2009-12-21 07:16:00,80.095,80.11,80.08,80.085,33000000.0
2009-12-21 07:17:00,80.08,80.08,80.07,80.075,34700000.0
2009-12-21 07:18:00,80.08,80.08,80.055,80.065,20200000.0
2009-12-21 07:19:00,80.06,80.065,80.02,80.04,92200000.0
2009-12-21 07:20:00,80.04,80.04,80.015,80.03,107600000.0
2009-12-21 07:21:00,80.03,80.06,80.03,80.06,20000000.0
2009-12-21 07:22:00,80.055,80.075,80.055,80.07,74600000.0
2009-12-21 07:23:00,80.07,80.09,80.07,80.085,18200000.0
2009-12-21 07:24:00,80.09,80.09,80.035,80.035,49900000.0
2009-12-21 07:25:00,80.035,80.06,80.01,80.055,73600000.0
2009-12-21 07:26:00,80.05,80.06,80.045,80.055,41400000.0
2009-12-21 07:27:00,80.05,80.06,80.04,80.045,25400000.0
2009-12-21 07:28:00,80.045,80.065,80.04,80.065,14000000.0
2009-12-21 07:29:00,80.065,80.105,80.065,80.095,26000000.0
2009-12-21 07:30:00,80.095,80.1,80.06,80.065,54600000.0
2009-12-21 07:31:00,80.06,80.085,80.055,80.065,37600000.0
2009-12-21 07:32:00,80.065,80.09,80.055,80.09,27000000.0
2009-12-21 07:33:00,80.09,80.125,80.085,80.1,31000000.0
2009-12-21 07:34:00,80.1,80.1,80.045,80.05,39000000.0
2009-12-21 07:35:00,80.045,80.055,80.045,80.055,18200000.0
2009-12-21 07:36:00,80.06,80.07,80.015,80.04,43600000.0
2009-12-21 07:37:00,80.045,80.065,80.035,80.035,27200000.0
2009-12-21 07:38:00,80.03,80.05,80.02,80.045,39000000.0
2009-12-21 07:39:00,80.04,80.07,80.015,80.07,38000000.0
2009-12-21 07:40:00,80.06,80.065,80.03,80.035,49800000.0
2009-12-21 07:41:00,80.04,80.045,80.02,80.045,19000000.0
2009-12-21 07:42:00,80.03,80.035,80.015,80.035,32800000.0
2009-12-21 07:43:00,80.045,80.055,80.03,80.04,50200000.0
2009-12-21 07:44:00,80.04,80.04,80.005,80.015,77800000.0
2009-12-21 07:45:00,80.02,80.02,79.98,80.015,89000000.0
2009-12-21 07:46:00,80.015,80.045,79.96,80.025,93800000.0
2009-12-21 07:47:00,80.015,80.03,80.01,80.025,41400000.0
2009-12-21 07:48:00,80.035,80.035,80.02,80.03,23200000.0
2009-12-21 07:49:00,80.03,80.035,80.005,80.005,46200000.0
2009-12-21 07:50:00,80.0,80.0,79.975,79.995,73600000.0
2009-12-21 07:51:00,79.995,80.005,79.99,80.0,38000000.0
2009-12-21 07:52:00,80.015,80.015,79.97,79.975,74400000.0
2009-12-21 07:53:00,79.98,80.0,79.975,79.99,80800000.0
2009-12-21 07:54:00,79.985,79.995,79.975,79.98,33200000.0
2009-12-21 07:55:00,79.975,79.995,79.97,79.99,59600000.0
2009-12-21 07:56:00,79.99,80.015,79.985,80.0,48600000.0
2009-12-21 07:57:00,80.005,80.015,80.005,80.015,33000000.0
2009-12-21 07:58:00,80.01,80.01,79.99,80.0,22600000.0
2009-12-21 07:59:00,79.99,79.99,79.945,79.95,50000000.0
2009-12-21 08:00:00,79.965,80.0,79.955,79.975,117800000.0
2009-12-21 08:01:00,79.975,80.03,79.975,80.005,53800000.0
2009-12-21 08:02:00,80.0,80.005,79.955,80.0,76900000.0
2009-12-21 08:03:00,80.0,80.0,79.965,79.975,103800000.0
2009-12-21 08:04:00,79.975,80.04,79.97,80.04,69400000.0
2009-12-21 08:05:00,80.04,80.05,80.01,80.025,49000000.0
2009-12-21 08:06:00,80.02,80.035,80.01,80.035,33400000.0
2009-12-21 08:07:00,80.035,80.035,80.0,80.025,60200000.0
2009-12-21 08:08:00,80.02,80.08,80.02,80.04,67800000.0
2009-12-21 08:09:00,80.04,80.04,80.025,80.04,27000000.0
2009-12-21 08:10:00,80.03,80.045,79.93,79.93,79400000.0
2009-12-21 08:11:00,79.915,79.92,79.86,79.905,61800000.0
2009-12-21 08:12:00,79.9,79.925,79.885,79.9,69700000.0
2009-12-21 08:13:00,79.895,79.895,79.85,79.86,59600000.0
2009-12-21 08:14:00,79.85,79.935,79.835,79.925,74000000.0
2009-12-21 08:15:00,79.92,79.925,79.885,79.925,68600000.0
2009-12-21 08:16:00,79.93,79.94,79.905,79.91,43600000.0
2009-12-21 08:17:00,79.915,79.97,79.91,79.97,46600000.0
2009-12-21 08:18:00,79.965,79.97,79.935,79.94,37600000.0
2009-12-21 08:19:00,79.94,79.94,79.925,79.925,17000000.0
2009-12-21 08:20:00,79.925,79.97,79.92,79.97,85000000.0
2009-12-21 08:21:00,79.97,80.03,79.955,80.025,74800000.0
2009-12-21 08:22:00,80.03,80.045,79.99,80.015,79000000.0
2009-12-21 08:23:00,80.015,80.015,79.975,80.005,87000000.0
2009-12-21 08:24:00,80.015,80.015,79.985,79.99,80400000.0
2009-12-21 08:25:00,79.995,80.0,79.98,79.995,62000000.0
2009-12-21 08:26:00,79.995,79.995,79.98,79.98,33000000.0
2009-12-21 08:27:00,79.98,80.02,79.94,80.015,75700000.0
2009-12-21 08:28:00,80.015,80.015,79.97,79.97,64400000.0
2009-12-21 08:29:00,79.965,79.965,79.94,79.96,57200000.0
2009-12-21 08:30:00,79.96,79.97,79.945,79.97,36600000.0
2009-12-21 08:31:00,79.975,79.985,79.955,79.955,78800000.0
2009-12-21 08:32:00,79.955,79.955,79.925,79.94,41100000.0
2009-12-21 08:33:00,79.935,79.935,79.89,79.89,67600000.0
2009-12-21 08:34:00,79.88,79.905,79.87,79.895,68600000.0
2009-12-21 08:35:00,79.89,79.905,79.88,79.895,45000000.0
2009-12-21 08:36:00,79.895,79.9,79.875,79.885,90100000.0
2009-12-21 08:37:00,79.885,79.89,79.87,79.875,72800000.0
2009-12-21 08:38:00,79.87,79.89,79.86,79.88,54600000.0
2009-12-21 08:39:00,79.89,79.925,79.88,79.9,41200000.0
2009-12-21 08:40:00,79.905,79.92,79.895,79.91,79000000.0
2009-12-21 08:41:00,79.9,79.93,79.9,79.925,13000000.0
2009-12-21 08:42:00,79.925,79.955,79.925,79.945,28000000.0
2009-12-21 08:43:00,79.94,79.96,79.935,79.955,17000000.0
2009-12-21 08:44:00,79.95,79.96,79.945,79.96,17200000.0
2009-12-21 08:45:00,79.96,79.975,79.95,79.96,43600000.0
2009-12-21 08:46:00,79.965,79.98,79.94,79.955,64400000.0
2009-12-21 08:47:00,79.945,79.945,79.94,79.945,14000000.0
2009-12-21 08:48:00,79.94,79.945,79.925,79.925,42400000.0
2009-12-21 08:49:00,79.93,79.94,79.925,79.93,16000000.0
2009-12-21 08:50:00,79.93,79.955,79.93,79.955,20000000.0
2009-12-21 08:51:00,79.955,79.965,79.935,79.95,54500000.0
2009-12-21 08:52:00,79.945,79.97,79.94,79.945,25400000.0
2009-12-21 08:53:00,79.95,79.97,79.95,79.97,24000000.0
2009-12-21 08:54:00,79.975,80.045,79.975,80.03,48000000.0
2009-12-21 08:55:00,80.035,80.035,79.985,79.99,93000000.0
2009-12-21 08:56:00,79.99,80.025,79.985,80.01,91600000.0
2009-12-21 08:57:00,80.01,80.01,79.975,79.99,35000000.0
2009-12-21 08:58:00,79.99,79.99,79.955,79.965,21800000.0
2009-12-21 08:59:00,79.965,79.99,79.965,79.965,21000000.0
2009-12-21 09:00:00,79.955,79.96,79.9,79.915,52000000.0
2009-12-21 09:01:00,79.905,79.92,79.885,79.885,114100000.0
2009-12-21 09:02:00,79.895,79.935,79.895,79.915,66400000.0
2009-12-21 09:03:00,79.915,79.955,79.91,79.95,47800000.0
2009-12-21 09:04:00,79.955,79.975,79.945,79.96,53800000.0
2009-12-21 09:05:00,79.955,79.99,79.955,79.985,60200000.0
2009-12-21 09:06:00,79.99,80.01,79.985,80.005,40000000.0
2009-12-21 09:07:00,80.0,80.025,79.995,80.01,44000000.0
2009-12-21 09:08:00,80.01,80.03,80.0,80.03,66000000.0
2009-12-21 09:09:00,80.035,80.07,79.985,79.985,106400000.0
2009-12-21 09:10:00,79.99,80.055,79.99,80.04,68900000.0
2009-12-21 09:11:00,80.05,80.06,80.045,80.05,51800000.0
2009-12-21 09:12:00,80.055,80.065,80.035,80.05,99800000.0
2009-12-21 09:13:00,80.04,80.065,80.04,80.055,38400000.0
2009-12-21 09:14:00,80.055,80.09,80.055,80.065,88000000.0
2009-12-21 09:15:00,80.07,80.09,80.015,80.045,93800000.0
2009-12-21 09:16:00,80.045,80.06,80.04,80.04,67800000.0
2009-12-21 09:17:00,80.03,80.04,79.99,80.01,46200000.0
2009-12-21 09:18:00,80.01,80.055,80.005,80.055,39000000.0
2009-12-21 09:19:00,80.06,80.075,79.995,80.0,101600000.0
2009-12-21 09:20:00,80.0,80.05,80.0,80.045,32000000.0
2009-12-21 09:21:00,80.045,80.05,80.02,80.02,41400000.0
2009-12-21 09:22:00,80.02,80.025,80.015,80.02,62600000.0
2009-12-21 09:23:00,80.02,80.025,80.01,80.02,97600000.0
2009-12-21 09:24:00,80.02,80.03,80.01,80.02,87400000.0
2009-12-21 09:25:00,80.02,80.02,80.0,80.01,84600000.0
2009-12-21 09:26:00,80.005,80.005,80.0,80.0,62800000.0
2009-12-21 09:27:00,80.0,80.005,80.0,80.005,30800000.0
2009-12-21 09:28:00,80.005,80.03,80.0,80.01,106400000.0
2009-12-21 09:29:00,80.01,80.01,79.99,79.99,61200000.0
2009-12-21 09:30:00,79.99,80.005,79.985,80.0,47600000.0
2009-12-21 09:31:00,80.0,80.035,80.0,80.035,25000000.0
2009-12-21 09:32:00,80.035,80.04,80.015,80.02,35000000.0
2009-12-21 09:33:00,80.025,80.03,80.02,80.02,9000000.0
2009-12-21 09:34:00,80.03,80.035,80.02,80.035,13000000.0
2009-12-21 09:35:00,80.03,80.035,80.01,80.015,19000000.0
2009-12-21 09:36:00,80.015,80.015,80.0,80.0,21200000.0
2009-12-21 09:37:00,80.005,80.015,80.0,80.01,23000000.0
2009-12-21 09:38:00,80.005,80.005,79.985,79.995,67400000.0
2009-12-21 09:39:00,79.99,80.035,79.99,80.025,36600000.0
2009-12-21 09:40:00,80.02,80.03,80.005,80.02,41000000.0
2009-12-21 09:41:00,80.02,80.025,80.01,80.025,44000000.0
2009-12-21 09:42:00,80.025,80.045,80.015,80.035,23200000.0
2009-12-21 09:43:00,80.04,80.04,80.025,80.035,23800000.0
2009-12-21 09:44:00,80.03,80.06,80.03,80.035,49500000.0
2009-12-21 09:45:00,80.04,80.05,80.035,80.035,43000000.0
2009-12-21 09:46:00,80.03,80.035,80.015,80.015,29000000.0
2009-12-21 09:47:00,80.015,80.035,80.015,80.015,57400000.0
2009-12-21 09:48:00,80.02,80.035,80.015,80.03,52400000.0
2009-12-21 09:49:00,80.03,80.03,80.015,80.02,12000000.0
2009-12-21 09:50:00,80.03,80.03,79.975,79.985,96000000.0
2009-12-21 09:51:00,79.985,79.995,79.975,79.985,40000000.0
2009-12-21 09:52:00,79.985,79.985,79.95,79.965,91400000.0
2009-12-21 09:53:00,79.97,79.98,79.97,79.98,19200000.0
2009-12-21 09:54:00,79.98,80.02,79.98,80.0,41600000.0
2009-12-21 09:55:00,79.995,80.015,79.99,80.0,70200000.0
2009-12-21 09:56:00,80.005,80.01,80.0,80.005,37800000.0
2009-12-21 09:57:00,80.005,80.01,79.995,80.0,59000000.0
2009-12-21 09:58:00,80.005,80.005,79.995,79.995,29600000.0
2009-12-21 09:59:00,79.995,80.0,79.965,79.965,68900000.0
2009-12-21 10:00:00,79.955,79.96,79.935,79.955,72800000.0
2009-12-21 10:01:00,79.955,79.965,79.95,79.965,19000000.0
2009-12-21 10:02:00,79.965,80.0,79.94,80.0,89600000.0
2009-12-21 10:03:00,79.985,80.035,79.985,80.035,55800000.0
2009-12-21 10:04:00,80.04,80.045,80.025,80.025,83000000.0
2009-12-21 10:05:00,80.03,80.03,79.98,79.99,96800000.0
2009-12-21 10:06:00,79.995,80.0,79.95,79.98,91000000.0
2009-12-21 10:07:00,79.985,80.015,79.985,80.015,79400000.0
2009-12-21 10:08:00,80.005,80.01,79.985,79.995,34000000.0
2009-12-21 10:09:00,79.995,80.01,79.98,79.995,95000000.0
2009-12-21 10:10:00,79.995,80.025,79.995,80.02,56000000.0
2009-12-21 10:11:00,80.025,80.025,80.0,80.005,32000000.0
2009-12-21 10:12:00,80.0,80.06,80.0,80.025,86600000.0
2009-12-21 10:13:00,80.03,80.035,80.005,80.01,84400000.0
2009-12-21 10:14:00,80.01,80.01,79.98,79.99,80800000.0
2009-12-21 10:15:00,79.99,80.0,79.97,79.985,64800000.0
2009-12-21 10:16:00,79.985,79.985,79.96,79.98,28800000.0
2009-12-21 10:17:00,79.985,79.99,79.975,79.975,53200000.0
2009-12-21 10:18:00,79.98,79.985,79.955,79.965,46400000.0
2009-12-21 10:19:00,79.965,79.97,79.945,79.96,99900000.0
2009-12-21 10:20:00,79.955,79.955,79.925,79.955,48000000.0
2009-12-21 10:21:00,79.95,79.975,79.92,79.97,76600000.0
2009-12-21 10:22:00,79.97,79.97,79.94,79.945,40800000.0
2009-12-21 10:23:00,79.93,79.935,79.915,79.935,57200000.0
2009-12-21 10:24:00,79.925,79.935,79.925,79.935,11000000.0
2009-12-21 10:25:00,79.935,79.95,79.925,79.935,22000000.0
2009-12-21 10:26:00,79.94,79.975,79.935,79.97,51200000.0
2009-12-21 10:27:00,79.975,79.98,79.955,79.955,56600000.0
2009-12-21 10:28:00,79.955,79.955,79.91,79.915,61400000.0
2009-12-21 10:29:00,79.915,79.955,79.91,79.955,66600000.0
2009-12-21 10:30:00,79.95,79.95,79.94,79.94,34200000.0
2009-12-21 10:31:00,79.94,79.97,79.93,79.93,42600000.0
2009-12-21 10:32:00,79.935,79.97,79.935,79.95,63000000.0
2009-12-21 10:33:00,79.95,79.97,79.95,79.97,55800000.0
2009-12-21 10:34:00,79.97,79.985,79.965,79.975,100000000.0
2009-12-21 10:35:00,79.975,79.995,79.975,79.98,44000000.0
2009-12-21 10:36:00,79.985,80.01,79.98,79.99,60800000.0
2009-12-21 10:37:00,79.995,80.005,79.945,79.96,86200000.0
2009-12-21 10:38:00,79.96,79.97,79.93,79.93,28300000.0
2009-12-21 10:39:00,79.935,79.95,79.93,79.95,33600000.0
2009-12-21 10:40:00,79.95,79.965,79.905,79.93,94400000.0
2009-12-21 10:41:00,79.93,79.965,79.925,79.965,101600000.0
2009-12-21 10:42:00,79.965,79.98,79.945,79.98,116000000.0
2009-12-21 10:43:00,79.98,80.0,79.975,79.98,32000000.0
2009-12-21 10:44:00,79.98,80.0,79.98,79.985,60200000.0
2009-12-21 10:45:00,79.985,79.995,79.965,79.985,70800000.0
2009-12-21 10:46:00,79.985,80.005,79.98,80.0,34000000.0
2009-12-21 10:47:00,80.0,80.005,79.935,79.935,117299999.0
2009-12-21 10:48:00,79.935,79.94,79.92,79.93,45200000.0
2009-12-21 10:49:00,79.925,79.925,79.89,79.92,109200000.0
2009-12-21 10:50:00,79.92,79.96,79.91,79.945,91600000.0
2009-12-21 10:51:00,79.94,79.97,79.935,79.97,81000000.0
2009-12-21 10:52:00,79.965,79.985,79.96,79.98,45600000.0
2009-12-21 10:53:00,79.98,79.99,79.955,79.96,51200000.0
2009-12-21 10:54:00,79.96,79.96,79.93,79.935,110599999.0
2009-12-21 10:55:00,79.935,79.935,79.91,79.915,69800000.0
2009-12-21 10:56:00,79.915,79.935,79.91,79.92,38600000.0
2009-12-21 10:57:00,79.915,79.915,79.87,79.9,101900000.0
2009-12-21 10:58:00,79.9,79.915,79.885,79.905,93800000.0
2009-12-21 10:59:00,79.9,79.9,79.875,79.895,54400000.0
2009-12-21 11:00:00,79.89,79.905,79.875,79.895,117600000.0
2009-12-21 11:01:00,79.895,79.915,79.885,79.895,83800000.0
2009-12-21 11:02:00,79.895,79.905,79.865,79.87,150400000.0
2009-12-21 11:03:00,79.875,79.91,79.865,79.91,149100000.0
2009-12-21 11:04:00,79.91,79.91,79.875,79.875,59800000.0
2009-12-21 11:05:00,79.88,79.9,79.88,79.88,81000000.0
2009-12-21 11:06:00,79.875,79.88,79.875,79.88,14600000.0
2009-12-21 11:07:00,79.88,79.89,79.87,79.885,49200000.0
2009-12-21 11:08:00,79.885,79.895,79.88,79.88,57200000.0
2009-12-21 11:09:00,79.89,79.895,79.88,79.89,41200000.0
2009-12-21 11:10:00,79.905,79.905,79.885,79.89,25200000.0
2009-12-21 11:11:00,79.89,79.89,79.86,79.865,82300000.0
2009-12-21 11:12:00,79.865,79.87,79.85,79.85,84700000.0
2009-12-21 11:13:00,79.845,79.86,79.82,79.83,99700000.0
2009-12-21 11:14:00,79.83,79.86,79.83,79.855,40000000.0
2009-12-21 11:15:00,79.86,79.86,79.835,79.855,55200000.0
2009-12-21 11:16:00,79.85,79.85,79.805,79.805,76100000.0
2009-12-21 11:17:00,79.805,79.815,79.795,79.805,77400000.0
2009-12-21 11:18:00,79.805,79.81,79.785,79.785,51800000.0
2009-12-21 11:19:00,79.79,79.8,79.77,79.775,65800000.0
2009-12-21 11:20:00,79.775,79.795,79.76,79.79,93000000.0
2009-12-21 11:21:00,79.785,79.79,79.75,79.76,119800000.0
2009-12-21 11:22:00,79.765,79.78,79.735,79.75,107199999.0
2009-12-21 11:23:00,79.745,79.78,79.735,79.755,148800000.0
2009-12-21 11:24:00,79.755,79.83,79.755,79.825,106400000.0
2009-12-21 11:25:00,79.82,79.86,79.815,79.86,70000000.0
2009-12-21 11:26:00,79.86,79.87,79.85,79.87,64000000.0
2009-12-21 11:27:00,79.88,79.885,79.86,79.88,77600000.0
2009-12-21 11:28:00,79.88,79.9,79.865,79.88,125400000.0
2009-12-21 11:29:00,79.88,79.895,79.88,79.885,34200000.0
2009-12-21 11:30:00,79.88,79.9,79.865,79.88,75000000.0
2009-12-21 11:31:00,79.875,79.88,79.845,79.875,53400000.0
2009-12-21 11:32:00,79.875,79.885,79.865,79.87,100400000.0
2009-12-21 11:33:00,79.87,79.89,79.87,79.87,44000000.0
2009-12-21 11:34:00,79.88,79.895,79.87,79.885,36800000.0
2009-12-21 11:35:00,79.885,79.915,79.875,79.895,97800000.0
2009-12-21 11:36:00,79.9,79.9,79.865,79.88,44600000.0
2009-12-21 11:37:00,79.87,79.885,79.865,79.88,61200000.0
2009-12-21 11:38:00,79.895,79.895,79.875,79.885,88800000.0
2009-12-21 11:39:00,79.89,79.9,79.885,79.89,47000000.0
2009-12-21 11:40:00,79.89,79.93,79.885,79.895,37800000.0
2009-12-21 11:41:00,79.895,79.905,79.885,79.905,50000000.0
2009-12-21 11:42:00,79.905,79.955,79.905,79.93,73800000.0
2009-12-21 11:43:00,79.925,79.935,79.9,79.92,115000000.0
2009-12-21 11:44:00,79.915,79.935,79.9,79.935,86700000.0
2009-12-21 11:45:00,79.935,79.955,79.92,79.95,155799999.0
2009-12-21 11:46:00,79.955,79.97,79.95,79.955,30000000.0
2009-12-21 11:47:00,79.955,80.0,79.955,80.0,56600000.0
2009-12-21 11:48:00,80.005,80.01,79.985,80.0,49600000.0
2009-12-21 11:49:00,80.005,80.005,79.98,79.99,61200000.0
2009-12-21 11:50:00,79.99,79.99,79.98,79.99,46000000.0
2009-12-21 11:51:00,80.0,80.005,79.98,79.99,61200000.0
2009-12-21 11:52:00,79.99,80.02,79.985,80.01,45000000.0
2009-12-21 11:53:00,80.005,80.005,79.97,79.975,89300000.0
2009-12-21 11:54:00,79.97,79.995,79.965,79.975,80600000.0
2009-12-21 11:55:00,79.98,79.99,79.975,79.99,30600000.0
2009-12-21 11:56:00,79.98,79.995,79.965,79.99,90000000.0
2009-12-21 11:57:00,79.99,79.995,79.98,79.985,25400000.0
2009-12-21 11:58:00,79.985,80.0,79.98,79.98,35600000.0
2009-12-21 11:59:00,79.98,79.995,79.975,79.98,61000000.0
2009-12-21 12:00:00,79.975,79.985,79.975,79.985,17000000.0
2009-12-21 12:01:00,79.99,79.99,79.955,79.98,55300000.0
2009-12-21 12:02:00,79.975,79.975,79.96,79.97,26600000.0
2009-12-21 12:03:00,79.97,79.975,79.955,79.965,41200001.0
2009-12-21 12:04:00,79.96,79.995,79.96,79.99,14000000.0
2009-12-21 12:05:00,79.985,79.99,79.96,79.96,54400000.0
2009-12-21 12:06:00,79.96,79.97,79.96,79.96,8000000.0
2009-12-21 12:07:00,79.955,79.955,79.93,79.93,26000000.0
2009-12-21 12:08:00,79.93,79.94,79.93,79.94,14000000.0
2009-12-21 12:09:00,79.935,79.96,79.935,79.96,28000000.0
2009-12-21 12:10:00,79.955,79.965,79.94,79.965,49400000.0
2009-12-21 12:11:00,79.96,79.965,79.94,79.95,77800000.0
2009-12-21 12:12:00,79.95,79.955,79.935,79.935,23000000.0
2009-12-21 12:13:00,79.935,79.945,79.935,79.94,16000000.0
2009-12-21 12:14:00,79.945,79.97,79.945,79.96,29000000.0
2009-12-21 12:15:00,79.965,79.98,79.965,79.975,48800000.0
2009-12-21 12:16:00,79.975,79.98,79.92,79.935,87600000.0
2009-12-21 12:17:00,79.93,79.94,79.89,79.9,140500000.0
2009-12-21 12:18:00,79.91,79.935,79.895,79.9,82000000.0
2009-12-21 12:19:00,79.895,79.905,79.87,79.9,98700000.0
2009-12-21 12:20:00,79.905,79.905,79.895,79.9,19000000.0
2009-12-21 12:21:00,79.905,79.925,79.905,79.92,24000000.0
2009-12-21 12:22:00,79.92,79.94,79.915,79.925,40000000.0
2009-12-21 12:23:00,79.935,79.935,79.93,79.935,14000000.0
2009-12-21 12:24:00,79.935,79.935,79.905,79.915,79200000.0
2009-12-21 12:25:00,79.91,79.92,79.9,79.9,69000000.0
2009-12-21 12:26:00,79.9,79.91,79.895,79.91,52000000.0
2009-12-21 12:27:00,79.91,79.91,79.9,79.905,45000000.0
2009-12-21 12:28:00,79.905,79.915,79.905,79.915,25000000.0
2009-12-21 12:29:00,79.915,79.935,79.91,79.935,56000000.0
2009-12-21 12:30:00,79.93,79.94,79.92,79.925,40000000.0
2009-12-21 12:31:00,79.925,79.96,79.92,79.94,78800000.0
2009-12-21 12:32:00,79.94,80.0,79.94,79.985,67600000.0
2009-12-21 12:33:00,79.975,79.99,79.975,79.985,86200000.0
2009-12-21 12:34:00,79.985,79.995,79.975,79.99,18000000.0
2009-12-21 12:35:00,79.99,80.03,79.99,80.02,54200000.0
2009-12-21 12:36:00,80.02,80.025,79.985,79.985,61000000.0
2009-12-21 12:37:00,79.985,80.0,79.98,79.985,31000000.0
2009-12-21 12:38:00,79.98,79.985,79.98,79.985,4000000.0
2009-12-21 12:39:00,79.98,79.99,79.975,79.99,29400000.0
2009-12-21 12:40:00,79.98,79.99,79.965,79.985,83200000.0
2009-12-21 12:41:00,79.985,80.015,79.98,80.005,53000000.0
2009-12-21 12:42:00,80.0,80.01,80.0,80.005,18200000.0
2009-12-21 12:43:00,80.01,80.025,80.01,80.025,25000000.0
2009-12-21 12:44:00,80.02,80.03,80.01,80.015,21000000.0
2009-12-21 12:45:00,80.005,80.015,79.995,80.01,58400000.0
2009-12-21 12:46:00,80.005,80.005,79.99,80.005,13000000.0
2009-12-21 12:47:00,80.005,80.02,79.995,80.005,48200000.0
2009-12-21 12:48:00,80.005,80.02,80.005,80.01,51000000.0
2009-12-21 12:49:00,80.01,80.015,79.99,80.01,38400000.0
2009-12-21 12:50:00,80.01,80.015,80.005,80.005,17000000.0
2009-12-21 12:51:00,80.0,80.02,79.99,79.995,45600000.0
2009-12-21 12:52:00,80.0,80.0,79.985,79.99,40600000.0
2009-12-21 12:53:00,79.985,79.99,79.98,79.99,30000000.0
2009-12-21 12:54:00,79.985,80.0,79.985,79.99,40000000.0
2009-12-21 12:55:00,79.995,79.995,79.99,79.99,10000000.0
2009-12-21 12:56:00,79.99,79.995,79.97,79.975,31000000.0
2009-12-21 12:57:00,79.97,79.985,79.965,79.975,49600000.0
2009-12-21 12:58:00,79.975,79.98,79.97,79.975,14400000.0
2009-12-21 12:59:00,79.98,79.99,79.98,79.985,15000000.0
2009-12-21 13:00:00,79.985,79.99,79.985,79.99,21400000.0
2009-12-21 13:01:00,79.985,79.99,79.975,79.98,23200000.0
2009-12-21 13:02:00,79.985,79.985,79.965,79.965,67600000.0
2009-12-21 13:03:00,79.96,79.96,79.955,79.955,18800000.0
2009-12-21 13:04:00,79.95,80.01,79.945,79.99,118000000.0
2009-12-21 13:05:00,79.985,79.995,79.985,79.99,7000000.0
2009-12-21 13:06:00,79.985,79.99,79.98,79.99,18200000.0
2009-12-21 13:07:00,79.985,79.985,79.97,79.975,30000000.0
2009-12-21 13:08:00,79.975,79.985,79.96,79.975,34900000.0
2009-12-21 13:09:00,79.975,79.98,79.97,79.975,32200000.0
2009-12-21 13:10:00,79.975,79.975,79.945,79.955,41000000.0
2009-12-21 13:11:00,79.95,79.97,79.95,79.96,43000000.0
2009-12-21 13:12:00,79.965,79.965,79.945,79.965,44000000.0
2009-12-21 13:13:00,79.955,79.955,79.95,79.95,12600000.0
2009-12-21 13:14:00,79.955,79.96,79.94,79.96,76200000.0
2009-12-21 13:15:00,79.96,79.985,79.96,79.98,43400000.0
2009-12-21 13:16:00,79.985,79.985,79.98,79.985,26000000.0
2009-12-21 13:17:00,79.985,80.01,79.985,79.995,49600000.0
2009-12-21 13:18:00,79.995,79.995,79.98,79.985,41200000.0
2009-12-21 13:19:00,79.985,79.985,79.97,79.975,55800000.0
2009-12-21 13:20:00,79.98,80.0,79.975,80.0,12000000.0
2009-12-21 13:21:00,79.995,80.03,79.99,80.025,37000000.0
2009-12-21 13:22:00,80.025,80.025,80.0,80.0,47000000.0
2009-12-21 13:23:00,80.0,80.02,80.0,80.015,35000000.0
2009-12-21 13:24:00,80.005,80.03,80.0,80.03,32000000.0
2009-12-21 13:25:00,80.03,80.045,80.025,80.04,55400000.0
2009-12-21 13:26:00,80.035,80.045,80.025,80.035,48800000.0
2009-12-21 13:27:00,80.03,80.04,80.03,80.035,47200000.0
2009-12-21 13:28:00,80.035,80.045,80.02,80.045,43800000.0
2009-12-21 13:29:00,80.045,80.07,80.025,80.045,101600000.0
2009-12-21 13:30:00,80.045,80.08,80.03,80.08,52400000.0
2009-12-21 13:31:00,80.08,80.11,80.07,80.105,63400000.0
2009-12-21 13:32:00,80.095,80.11,80.095,80.11,25000000.0
2009-12-21 13:33:00,80.11,80.12,80.1,80.115,59600000.0
2009-12-21 13:34:00,80.11,80.135,80.11,80.12,22000000.0
2009-12-21 13:35:00,80.12,80.12,80.09,80.095,13000000.0
2009-12-21 13:36:00,80.095,80.115,80.095,80.11,11000000.0
2009-12-21 13:37:00,80.115,80.12,80.09,80.115,60600000.0
2009-12-21 13:38:00,80.115,80.135,80.105,80.125,29000000.0
2009-12-21 13:39:00,80.12,80.135,80.12,80.135,24000000.0
2009-12-21 13:40:00,80.135,80.135,80.13,80.13,13000000.0
2009-12-21 13:41:00,80.13,80.13,80.11,80.115,52800000.0
2009-12-21 13:42:00,80.105,80.12,80.105,80.12,17200000.0
2009-12-21 13:43:00,80.12,80.12,80.1,80.11,27400000.0
2009-12-21 13:44:00,80.105,80.155,80.1,80.13,171000000.0
2009-12-21 13:45:00,80.135,80.165,80.13,80.16,199000000.0
2009-12-21 13:46:00,80.15,80.16,80.15,80.15,32200000.0
2009-12-21 13:47:00,80.145,80.15,80.12,80.13,46600000.0
2009-12-21 13:48:00,80.125,80.16,80.125,80.155,40200000.0
2009-12-21 13:49:00,80.15,80.16,80.15,80.16,42000000.0
2009-12-21 13:50:00,80.16,80.18,80.155,80.165,52000000.0
2009-12-21 13:51:00,80.17,80.19,80.165,80.185,36000000.0
2009-12-21 13:52:00,80.185,80.2,80.18,80.195,32000000.0
2009-12-21 13:53:00,80.195,80.215,80.19,80.215,28000000.0
2009-12-21 13:54:00,80.21,80.22,80.2,80.2,42600000.0
2009-12-21 13:55:00,80.21,80.215,80.205,80.21,15000000.0
2009-12-21 13:56:00,80.168,80.207,80.165,80.201,119200000.0
2009-12-21 13:57:00,80.21,80.21,80.205,80.205,16000000.0
2009-12-21 13:58:00,80.215,80.22,80.205,80.215,62600000.0
2009-12-21 13:59:00,80.21,80.215,80.195,80.2,42400000.0
2009-12-21 14:00:00,80.2,80.21,80.18,80.19,41000000.0
2009-12-21 14:01:00,80.19,80.205,80.14,80.155,118999999.0
2009-12-21 14:02:00,80.16,80.175,80.14,80.155,77800000.0
2009-12-21 14:03:00,80.15,80.17,80.14,80.155,43000000.0
2009-12-21 14:04:00,80.15,80.165,80.135,80.16,25000000.0
2009-12-21 14:05:00,80.16,80.17,80.155,80.165,25000000.0
2009-12-21 14:06:00,80.155,80.175,80.15,80.17,38800000.0
2009-12-21 14:07:00,80.16,80.195,80.16,80.175,56200000.0
2009-12-21 14:08:00,80.17,80.19,80.17,80.175,17000000.0
2009-12-21 14:09:00,80.17,80.17,80.125,80.135,73800000.0
2009-12-21 14:10:00,80.13,80.13,80.115,80.115,8200000.0
2009-12-21 14:11:00,80.12,80.13,80.115,80.12,28600000.0
2009-12-21 14:12:00,80.115,80.125,80.105,80.105,59400000.0
2009-12-21 14:13:00,80.11,80.13,80.11,80.12,126200000.0
2009-12-21 14:14:00,80.13,80.13,80.11,80.115,47000000.0
2009-12-21 14:15:00,80.115,80.125,80.11,80.12,67600000.0
2009-12-21 14:16:00,80.125,80.125,80.115,80.12,25600000.0
2009-12-21 14:17:00,80.125,80.13,80.115,80.13,91000000.0
2009-12-21 14:18:00,80.13,80.14,80.125,80.13,150200000.0
2009-12-21 14:19:00,80.125,80.145,80.12,80.135,60300000.0
2009-12-21 14:20:00,80.13,80.14,80.13,80.135,24000000.0
2009-12-21 14:21:00,80.13,80.135,80.09,80.09,68500000.0
2009-12-21 14:22:00,80.1,80.13,80.095,80.095,112200000.0
2009-12-21 14:23:00,80.095,80.135,80.085,80.13,145200000.0
2009-12-21 14:24:00,80.135,80.165,80.12,80.15,57000000.0
2009-12-21 14:25:00,80.155,80.215,80.155,80.205,101400000.0
2009-12-21 14:26:00,80.2,80.2,80.18,80.185,42400000.0
2009-12-21 14:27:00,80.195,80.205,80.18,80.205,80000000.0
2009-12-21 14:28:00,80.205,80.22,80.195,80.2,82400000.0
2009-12-21 14:29:00,80.195,80.215,80.18,80.21,54800000.0
2009-12-21 14:30:00,80.215,80.22,80.195,80.205,93400000.0
2009-12-21 14:31:00,80.2,80.205,80.19,80.2,35000000.0
2009-12-21 14:32:00,80.2,80.23,80.2,80.21,110600000.0
2009-12-21 14:33:00,80.205,80.21,80.2,80.205,45200000.0
2009-12-21 14:34:00,80.21,80.21,80.21,80.21,81800000.0
2009-12-21 14:35:00,80.21,80.21,80.18,80.18,48700000.0
2009-12-21 14:36:00,80.185,80.19,80.17,80.185,27000000.0
2009-12-21 14:37:00,80.185,80.19,80.185,80.19,8000000.0
2009-12-21 14:38:00,80.185,80.19,80.175,80.175,25600000.0
2009-12-21 14:39:00,80.175,80.18,80.175,80.175,9000000.0
2009-12-21 14:40:00,80.175,80.185,80.175,80.18,15000000.0
2009-12-21 14:41:00,80.175,80.185,80.175,80.18,27200000.0
2009-12-21 14:42:00,80.18,80.19,80.18,80.185,23400000.0
2009-12-21 14:43:00,80.185,80.2,80.185,80.195,57600000.0
2009-12-21 14:44:00,80.195,80.21,80.195,80.21,47000000.0
2009-12-21 14:45:00,80.21,80.22,80.195,80.21,45000000.0
2009-12-21 14:46:00,80.21,80.275,80.21,80.275,101000000.0
2009-12-21 14:47:00,80.27,80.295,80.265,80.27,57500000.0
2009-12-21 14:48:00,80.27,80.275,80.255,80.265,29000000.0
2009-12-21 14:49:00,80.26,80.275,80.26,80.275,11000000.0
2009-12-21 14:50:00,80.275,80.28,80.26,80.26,22000000.0
2009-12-21 14:51:00,80.26,80.27,80.26,80.26,14000000.0
2009-12-21 14:52:00,80.265,80.275,80.26,80.27,31200000.0
2009-12-21 14:53:00,80.27,80.27,80.24,80.255,57200000.0
2009-12-21 14:54:00,80.255,80.26,80.235,80.24,41000000.0
2009-12-21 14:55:00,80.24,80.24,80.195,80.205,38200000.0
2009-12-21 14:56:00,80.2,80.22,80.195,80.2,44000000.0
2009-12-21 14:57:00,80.2,80.21,80.185,80.205,91800000.0
2009-12-21 14:58:00,80.205,80.23,80.195,80.225,67000000.0
2009-12-21 14:59:00,80.23,80.23,80.21,80.215,82800000.0
2009-12-21 15:00:00,80.215,80.23,80.215,80.22,49200000.0
2009-12-21 15:01:00,80.225,80.23,80.215,80.225,50200000.0
2009-12-21 15:02:00,80.235,80.235,80.195,80.21,59000000.0
2009-12-21 15:03:00,80.21,80.23,80.205,80.23,29000000.0
2009-12-21 15:04:00,80.23,80.25,80.23,80.23,25000000.0
2009-12-21 15:05:00,80.225,80.23,80.215,80.22,25800000.0
2009-12-21 15:06:00,80.24,80.255,80.22,80.23,49400000.0
2009-12-21 15:07:00,80.23,80.24,80.22,80.225,43400000.0
2009-12-21 15:08:00,80.225,80.235,80.22,80.235,32000000.0
2009-12-21 15:09:00,80.235,80.25,80.235,80.245,18000000.0
2009-12-21 15:10:00,80.24,80.26,80.23,80.245,46000000.0
2009-12-21 15:11:00,80.24,80.26,80.225,80.255,25000000.0
2009-12-21 15:12:00,80.26,80.26,80.24,80.26,29000000.0
2009-12-21 15:13:00,80.255,80.26,80.245,80.245,71600000.0
2009-12-21 15:14:00,80.245,80.265,80.24,80.245,36000000.0
2009-12-21 15:15:00,80.235,80.25,80.23,80.245,49200000.0
2009-12-21 15:16:00,80.24,80.245,80.22,80.235,36200000.0
2009-12-21 15:17:00,80.23,80.26,80.22,80.255,53000000.0
2009-12-21 15:18:00,80.255,80.255,80.22,80.22,49000000.0
2009-12-21 15:19:00,80.22,80.22,80.185,80.19,65400000.0
2009-12-21 15:20:00,80.195,80.2,80.185,80.2,34000000.0
2009-12-21 15:21:00,80.195,80.195,80.18,80.185,20200000.0
2009-12-21 15:22:00,80.185,80.205,80.18,80.2,66200000.0
2009-12-21 15:23:00,80.2,80.21,80.19,80.195,52200000.0
2009-12-21 15:24:00,80.2,80.23,80.19,80.225,65200000.0
2009-12-21 15:25:00,80.225,80.24,80.225,80.23,32000000.0
2009-12-21 15:26:00,80.23,80.235,80.22,80.22,22000000.0
2009-12-21 15:27:00,80.225,80.23,80.215,80.23,25000000.0
2009-12-21 15:28:00,80.225,80.25,80.22,80.25,28000000.0
2009-12-21 15:29:00,80.25,80.26,80.235,80.235,41000000.0
2009-12-21 15:30:00,80.225,80.225,80.185,80.215,71800000.0
2009-12-21 15:31:00,80.21,80.22,80.195,80.215,66200000.0
2009-12-21 15:32:00,80.215,80.23,80.2,80.225,70800000.0
2009-12-21 15:33:00,80.23,80.23,80.205,80.21,69000000.0
2009-12-21 15:34:00,80.215,80.215,80.175,80.175,31400000.0
2009-12-21 15:35:00,80.175,80.175,80.155,80.17,24600000.0
2009-12-21 15:36:00,80.175,80.195,80.16,80.175,59200000.0
2009-12-21 15:37:00,80.18,80.18,80.155,80.175,47200000.0
2009-12-21 15:38:00,80.175,80.195,80.16,80.17,97800000.0
2009-12-21 15:39:00,80.175,80.19,80.165,80.19,55000000.0
2009-12-21 15:40:00,80.185,80.185,80.165,80.175,42200000.0
2009-12-21 15:41:00,80.18,80.2,80.18,80.2,16000000.0
2009-12-21 15:42:00,80.2,80.2,80.165,80.175,53200000.0
2009-12-21 15:43:00,80.17,80.175,80.16,80.17,42000000.0
2009-12-21 15:44:00,80.17,80.175,80.16,80.17,23000000.0
2009-12-21 15:45:00,80.165,80.185,80.145,80.145,40000000.0
2009-12-21 15:46:00,80.145,80.195,80.145,80.185,32200000.0
2009-12-21 15:47:00,80.19,80.195,80.16,80.16,71000000.0
2009-12-21 15:48:00,80.16,80.18,80.145,80.175,59000000.0
2009-12-21 15:49:00,80.175,80.2,80.17,80.2,26000000.0
2009-12-21 15:50:00,80.2,80.2,80.185,80.185,27000000.0
2009-12-21 15:51:00,80.18,80.19,80.17,80.175,36000000.0
2009-12-21 15:52:00,80.175,80.19,80.17,80.18,38200000.0
2009-12-21 15:53:00,80.18,80.19,80.175,80.18,18000000.0
2009-12-21 15:54:00,80.175,80.19,80.175,80.185,17000000.0
2009-12-21 15:55:00,80.18,80.18,80.115,80.12,119800000.0
2009-12-21 15:56:00,80.12,80.16,80.11,80.155,68400000.0
2009-12-21 15:57:00,80.155,80.175,80.155,80.155,70800000.0
2009-12-21 15:58:00,80.155,80.185,80.145,80.17,47400000.0
2009-12-21 15:59:00,80.17,80.18,80.09,80.09,116000000.0
2009-12-21 16:00:00,80.09,80.165,80.09,80.15,74400000.0
2009-12-21 16:01:00,80.14,80.195,80.14,80.195,82600000.0
2009-12-21 16:02:00,80.195,80.195,80.17,80.185,54200000.0
2009-12-21 16:03:00,80.18,80.195,80.17,80.185,62600000.0
2009-12-21 16:04:00,80.18,80.185,80.15,80.155,76500000.0
2009-12-21 16:05:00,80.155,80.21,80.155,80.19,132600000.0
2009-12-21 16:06:00,80.19,80.2,80.19,80.2,30400000.0
2009-12-21 16:07:00,80.2,80.2,80.185,80.185,39100000.0
2009-12-21 16:08:00,80.185,80.19,80.16,80.165,58800000.0
2009-12-21 16:09:00,80.165,80.175,80.16,80.175,17400000.0
2009-12-21 16:10:00,80.17,80.175,80.16,80.175,37000000.0
2009-12-21 16:11:00,80.175,80.195,80.16,80.17,76400000.0
2009-12-21 16:12:00,80.18,80.18,80.155,80.155,41400000.0
2009-12-21 16:13:00,80.155,80.17,80.155,80.17,30200000.0
2009-12-21 16:14:00,80.17,80.2,80.17,80.195,56200000.0
2009-12-21 16:15:00,80.195,80.2,80.18,80.18,109600000.0
2009-12-21 16:16:00,80.18,80.195,80.17,80.185,53000000.0
2009-12-21 16:17:00,80.19,80.205,80.17,80.185,53200000.0
2009-12-21 16:18:00,80.18,80.225,80.155,80.2,68800000.0
2009-12-21 16:19:00,80.195,80.21,80.18,80.195,173000000.0
2009-12-21 16:20:00,80.195,80.255,80.195,80.24,133600000.0
2009-12-21 16:21:00,80.245,80.275,80.245,80.26,140399999.0
2009-12-21 16:22:00,80.26,80.265,80.25,80.26,49800000.0
2009-12-21 16:23:00,80.255,80.26,80.25,80.26,60600000.0
2009-12-21 16:24:00,80.26,80.26,80.245,80.255,44600000.0
2009-12-21 16:25:00,80.255,80.26,80.245,80.255,56000000.0
2009-12-21 16:26:00,80.255,80.265,80.25,80.255,34200000.0
2009-12-21 16:27:00,80.25,80.255,80.225,80.24,44800000.0
2009-12-21 16:28:00,80.245,80.28,80.24,80.26,108800000.0
2009-12-21 16:29:00,80.26,80.27,80.205,80.215,92800000.0
2009-12-21 16:30:00,80.21,80.285,80.205,80.28,79000000.0
2009-12-21 16:31:00,80.275,80.295,80.265,80.275,102400000.0
2009-12-21 16:32:00,80.275,80.295,80.25,80.295,96200000.0
2009-12-21 16:33:00,80.29,80.295,80.27,80.29,58400000.0
2009-12-21 16:34:00,80.285,80.295,80.265,80.285,45400000.0
2009-12-21 16:35:00,80.28,80.315,80.255,80.315,83400000.0
2009-12-21 16:36:00,80.31,80.375,80.31,80.365,97000000.0
2009-12-21 16:37:00,80.37,80.37,80.33,80.36,78600000.0
2009-12-21 16:38:00,80.36,80.365,80.345,80.355,48000000.0
2009-12-21 16:39:00,80.355,80.355,80.325,80.325,73400000.0
2009-12-21 16:40:00,80.335,80.355,80.33,80.355,105800000.0
2009-12-21 16:41:00,80.36,80.36,80.32,80.33,78200000.0
2009-12-21 16:42:00,80.33,80.35,80.33,80.34,56200000.0
2009-12-21 16:43:00,80.34,80.34,80.32,80.32,56400000.0
2009-12-21 16:44:00,80.315,80.325,80.31,80.315,40000000.0
2009-12-21 16:45:00,80.325,80.345,80.315,80.34,43000000.0
2009-12-21 16:46:00,80.34,80.34,80.32,80.34,51800000.0
2009-12-21 16:47:00,80.34,80.34,80.29,80.295,80800000.0
2009-12-21 16:48:00,80.295,80.3,80.28,80.28,67200000.0
2009-12-21 16:49:00,80.275,80.275,80.24,80.25,102900000.0
2009-12-21 16:50:00,80.245,80.28,80.245,80.28,94400000.0
2009-12-21 16:51:00,80.295,80.315,80.285,80.31,73600000.0
2009-12-21 16:52:00,80.31,80.335,80.305,80.33,53000000.0
2009-12-21 16:53:00,80.33,80.345,80.325,80.335,86600000.0
2009-12-21 16:54:00,80.34,80.345,80.32,80.335,73700000.0
2009-12-21 16:55:00,80.335,80.345,80.335,80.34,29000000.0
2009-12-21 16:56:00,80.335,80.34,80.325,80.33,51000000.0
2009-12-21 16:57:00,80.335,80.355,80.33,80.345,64400000.0
2009-12-21 16:58:00,80.355,80.38,80.335,80.335,86400000.0
2009-12-21 16:59:00,80.34,80.35,80.295,80.295,90200000.0
2009-12-21 17:00:00,80.3,80.315,80.245,80.255,118800000.0
2009-12-21 17:01:00,80.255,80.265,80.235,80.245,118200000.0
2009-12-21 17:02:00,80.245,80.29,80.245,80.265,131600000.0
2009-12-21 17:03:00,80.265,80.295,80.235,80.275,102000000.0
2009-12-21 17:04:00,80.285,80.29,80.265,80.28,113000000.0
2009-12-21 17:05:00,80.275,80.295,80.275,80.285,79200000.0
2009-12-21 17:06:00,80.285,80.285,80.25,80.265,83200000.0
2009-12-21 17:07:00,80.27,80.33,80.265,80.315,193200000.0
2009-12-21 17:08:00,80.32,80.34,80.315,80.325,70800000.0
2009-12-21 17:09:00,80.32,80.325,80.3,80.31,28600000.0
2009-12-21 17:10:00,80.31,80.315,80.295,80.315,54000000.0
2009-12-21 17:11:00,80.31,80.315,80.3,80.31,70000000.0
2009-12-21 17:12:00,80.31,80.32,80.28,80.315,79000000.0
2009-12-21 17:13:00,80.315,80.32,80.3,80.32,107200000.0
2009-12-21 17:14:00,80.32,80.33,80.305,80.315,84200000.0
2009-12-21 17:15:00,80.315,80.335,80.305,80.32,79600000.0
2009-12-21 17:16:00,80.32,80.365,80.32,80.365,106200000.0
2009-12-21 17:17:00,80.365,80.38,80.36,80.375,74000000.0
2009-12-21 17:18:00,80.37,80.38,80.37,80.375,20200000.0
2009-12-21 17:19:00,80.375,80.375,80.365,80.365,10000000.0
2009-12-21 17:20:00,80.365,80.365,80.345,80.36,43000000.0
2009-12-21 17:21:00,80.36,80.36,80.325,80.335,62000000.0
2009-12-21 17:22:00,80.335,80.345,80.31,80.31,55800000.0
2009-12-21 17:23:00,80.305,80.315,80.285,80.31,75400000.0
2009-12-21 17:24:00,80.315,80.325,80.295,80.305,52800000.0
2009-12-21 17:25:00,80.31,80.355,80.31,80.335,149500000.0
2009-12-21 17:26:00,80.34,80.35,80.325,80.325,96800000.0
2009-12-21 17:27:00,80.33,80.33,80.31,80.33,48400000.0
2009-12-21 17:28:00,80.34,80.34,80.295,80.305,82000000.0
2009-12-21 17:29:00,80.305,80.32,80.29,80.3,68400000.0
2009-12-21 17:30:00,80.305,80.315,80.295,80.3,97900000.0
2009-12-21 17:31:00,80.3,80.33,80.3,80.32,45400000.0
2009-12-21 17:32:00,80.32,80.36,80.32,80.35,43000000.0
2009-12-21 17:33:00,80.345,80.37,80.335,80.345,87000000.0
2009-12-21 17:34:00,80.35,80.375,80.34,80.375,71200000.0
2009-12-21 17:35:00,80.37,80.38,80.36,80.37,51000000.0
2009-12-21 17:36:00,80.37,80.375,80.345,80.345,41000000.0
2009-12-21 17:37:00,80.35,80.36,80.34,80.355,68000000.0
2009-12-21 17:38:00,80.35,80.365,80.35,80.355,56400000.0
2009-12-21 17:39:00,80.355,80.39,80.345,80.375,86800000.0
2009-12-21 17:40:00,80.375,80.4,80.375,80.395,42000000.0
2009-12-21 17:41:00,80.395,80.45,80.39,80.44,89200000.0
2009-12-21 17:42:00,80.445,80.46,80.435,80.445,42200000.0
2009-12-21 17:43:00,80.445,80.445,80.43,80.43,27200000.0
2009-12-21 17:44:00,80.43,80.45,80.42,80.425,45200000.0
2009-12-21 17:45:00,80.425,80.425,80.405,80.405,132200000.0
2009-12-21 17:46:00,80.405,80.415,80.39,80.405,72600000.0
2009-12-21 17:47:00,80.405,80.445,80.4,80.435,43400000.0
2009-12-21 17:48:00,80.435,80.44,80.4,80.42,89200000.0
2009-12-21 17:49:00,80.415,80.435,80.415,80.415,38200000.0
2009-12-21 17:50:00,80.415,80.44,80.415,80.42,46000000.0
2009-12-21 17:51:00,80.425,80.43,80.41,80.415,30600000.0
2009-12-21 17:52:00,80.415,80.425,80.4,80.41,90400000.0
2009-12-21 17:53:00,80.41,80.41,80.395,80.41,35000000.0
2009-12-21 17:54:00,80.405,80.43,80.405,80.425,52000000.0
2009-12-21 17:55:00,80.41,80.43,80.41,80.425,54400000.0
2009-12-21 17:56:00,80.415,80.425,80.4,80.42,129000001.0
2009-12-21 17:57:00,80.415,80.43,80.405,80.425,42000000.0
2009-12-21 17:58:00,80.42,80.445,80.395,80.4,106200000.0
2009-12-21 17:59:00,80.405,80.41,80.36,80.36,127000000.0
2009-12-21 18:00:00,80.355,80.365,80.315,80.335,149100000.0
2009-12-21 18:01:00,80.335,80.34,80.255,80.265,106200000.0
2009-12-21 18:02:00,80.26,80.32,80.26,80.315,100600000.0
2009-12-21 18:03:00,80.3,80.315,80.285,80.3,66000000.0
2009-12-21 18:04:00,80.305,80.32,80.295,80.31,67400000.0
2009-12-21 18:05:00,80.315,80.325,80.28,80.28,43600000.0
2009-12-21 18:06:00,80.285,80.305,80.285,80.3,56000000.0
2009-12-21 18:07:00,80.3,80.31,80.285,80.295,47000000.0
2009-12-21 18:08:00,80.3,80.315,80.28,80.3,52600000.0
2009-12-21 18:09:00,80.295,80.3,80.21,80.225,146200001.0
2009-12-21 18:10:00,80.225,80.225,80.205,80.21,60400000.0
2009-12-21 18:11:00,80.21,80.215,80.21,80.21,22200000.0
2009-12-21 18:12:00,80.215,80.235,80.205,80.235,50200000.0
2009-12-21 18:13:00,80.235,80.255,80.23,80.25,59200000.0
2009-12-21 18:14:00,80.245,80.245,80.22,80.225,40000000.0
2009-12-21 18:15:00,80.23,80.23,80.215,80.22,43000000.0
2009-12-21 18:16:00,80.215,80.255,80.215,80.25,42000000.0
2009-12-21 18:17:00,80.245,80.245,80.205,80.21,54400000.0
2009-12-21 18:18:00,80.21,80.235,80.195,80.225,83800000.0
2009-12-21 18:19:00,80.22,80.225,80.205,80.205,56400000.0
2009-12-21 18:20:00,80.205,80.21,80.205,80.21,20000000.0
2009-12-21 18:21:00,80.215,80.23,80.205,80.23,39400000.0
2009-12-21 18:22:00,80.235,80.245,80.22,80.22,58800000.0
2009-12-21 18:23:00,80.22,80.23,80.185,80.205,102000000.0
2009-12-21 18:24:00,80.215,80.22,80.195,80.22,104000000.0
2009-12-21 18:25:00,80.22,80.225,80.205,80.205,74200000.0
2009-12-21 18:26:00,80.205,80.225,80.2,80.205,52500000.0
2009-12-21 18:27:00,80.21,80.24,80.2,80.21,63400000.0
2009-12-21 18:28:00,80.21,80.215,80.17,80.17,61800000.0
2009-12-21 18:29:00,80.17,80.19,80.155,80.155,82600000.0
2009-12-21 18:30:00,80.155,80.195,80.155,80.19,122800000.0
2009-12-21 18:31:00,80.19,80.2,80.17,80.2,60000000.0
2009-12-21 18:32:00,80.195,80.23,80.195,80.23,62200000.0
2009-12-21 18:33:00,80.23,80.265,80.22,80.255,90400000.0
2009-12-21 18:34:00,80.265,80.285,80.25,80.265,104000000.0
2009-12-21 18:35:00,80.26,80.28,80.255,80.26,87000000.0
2009-12-21 18:36:00,80.27,80.27,80.25,80.265,49799999.0
2009-12-21 18:37:00,80.255,80.275,80.25,80.275,55200000.0
2009-12-21 18:38:00,80.265,80.285,80.265,80.27,57200000.0
2009-12-21 18:39:00,80.285,80.295,80.27,80.295,66200000.0
2009-12-21 18:40:00,80.3,80.3,80.28,80.295,64200000.0
2009-12-21 18:41:00,80.29,80.305,80.29,80.295,51000000.0
2009-12-21 18:42:00,80.29,80.3,80.28,80.295,63700000.0
2009-12-21 18:43:00,80.29,80.29,80.275,80.275,40600000.0
2009-12-21 18:44:00,80.275,80.275,80.265,80.265,31000000.0
2009-12-21 18:45:00,80.265,80.28,80.265,80.27,31000000.0
2009-12-21 18:46:00,80.265,80.27,80.25,80.27,80900000.0
2009-12-21 18:47:00,80.265,80.275,80.26,80.275,16400000.0
2009-12-21 18:48:00,80.28,80.285,80.275,80.275,12000000.0
2009-12-21 18:49:00,80.28,80.28,80.25,80.255,47000000.0
2009-12-21 18:50:00,80.255,80.265,80.255,80.26,25000000.0
2009-12-21 18:51:00,80.265,80.28,80.26,80.275,40200000.0
2009-12-21 18:52:00,80.28,80.29,80.26,80.265,50000000.0
2009-12-21 18:53:00,80.265,80.28,80.26,80.265,45200000.0
2009-12-21 18:54:00,80.265,80.29,80.265,80.29,39000000.0
2009-12-21 18:55:00,80.29,80.31,80.285,80.31,29000000.0
2009-12-21 18:56:00,80.315,80.315,80.305,80.315,30400000.0
2009-12-21 18:57:00,80.315,80.32,80.305,80.31,57400000.0
2009-12-21 18:58:00,80.31,80.315,80.305,80.315,29000000.0
2009-12-21 18:59:00,80.315,80.33,80.31,80.315,33000000.0
2009-12-21 19:00:00,80.315,80.315,80.3,80.305,21000000.0
2009-12-21 19:01:00,80.305,80.31,80.29,80.31,22000000.0
2009-12-21 19:02:00,80.31,80.325,80.31,80.315,26000000.0
2009-12-21 19:03:00,80.32,80.34,80.315,80.33,39000000.0
2009-12-21 19:04:00,80.33,80.345,80.32,80.32,52000000.0
2009-12-21 19:05:00,80.325,80.365,80.325,80.35,46000000.0
2009-12-21 19:06:00,80.35,80.37,80.345,80.355,50000000.0
2009-12-21 19:07:00,80.35,80.355,80.345,80.35,19000000.0
2009-12-21 19:08:00,80.35,80.35,80.32,80.325,30600000.0
2009-12-21 19:09:00,80.325,80.325,80.305,80.32,22000000.0
2009-12-21 19:10:00,80.32,80.32,80.29,80.295,29200000.0
2009-12-21 19:11:00,80.295,80.325,80.295,80.315,43000000.0
2009-12-21 19:12:00,80.315,80.335,80.315,80.32,21000000.0
2009-12-21 19:13:00,80.325,80.325,80.295,80.3,62300000.0
2009-12-21 19:14:00,80.3,80.305,80.27,80.27,53800000.0
2009-12-21 19:15:00,80.27,80.3,80.265,80.295,65200000.0
2009-12-21 19:16:00,80.3,80.32,80.295,80.3,43000000.0
2009-12-21 19:17:00,80.3,80.3,80.28,80.285,40000000.0
2009-12-21 19:18:00,80.29,80.295,80.285,80.29,24000000.0
2009-12-21 19:19:00,80.29,80.305,80.28,80.29,49600000.0
2009-12-21 19:20:00,80.29,80.315,80.29,80.31,32000000.0
2009-12-21 19:21:00,80.315,80.36,80.305,80.36,93600000.0
2009-12-21 19:22:00,80.36,80.36,80.335,80.335,44600000.0
2009-12-21 19:23:00,80.34,80.34,80.325,80.335,38400000.0
2009-12-21 19:24:00,80.335,80.345,80.33,80.33,39200000.0
2009-12-21 19:25:00,80.33,80.34,80.325,80.335,20200000.0
2009-12-21 19:26:00,80.335,80.335,80.325,80.33,29400000.0
2009-12-21 19:27:00,80.33,80.335,80.33,80.33,13000000.0
2009-12-21 19:28:00,80.33,80.33,80.305,80.31,48700000.0
2009-12-21 19:29:00,80.305,80.325,80.295,80.305,28200000.0
2009-12-21 19:30:00,80.305,80.325,80.305,80.32,33200000.0
2009-12-21 19:31:00,80.32,80.32,80.3,80.315,47200000.0
2009-12-21 19:32:00,80.31,80.31,80.295,80.3,36200000.0
2009-12-21 19:33:00,80.305,80.305,80.295,80.295,22000000.0
2009-12-21 19:34:00,80.29,80.295,80.285,80.295,55000000.0
2009-12-21 19:35:00,80.295,80.3,80.285,80.3,36000000.0
2009-12-21 19:36:00,80.29,80.29,80.28,80.285,23000000.0
2009-12-21 19:37:00,80.285,80.295,80.285,80.29,15000000.0
2009-12-21 19:38:00,80.29,80.29,80.28,80.28,15000000.0
2009-12-21 19:39:00,80.285,80.285,80.255,80.255,23000000.0
2009-12-21 19:40:00,80.255,80.255,80.23,80.23,52800000.0
2009-12-21 19:41:00,80.23,80.245,80.225,80.23,73700000.0
2009-12-21 19:42:00,80.23,80.24,80.225,80.235,93800000.0
2009-12-21 19:43:00,80.235,80.235,80.2,80.205,62000000.0
2009-12-21 19:44:00,80.205,80.205,80.19,80.195,42400000.0
2009-12-21 19:45:00,80.195,80.205,80.195,80.205,28000000.0
2009-12-21 19:46:00,80.205,80.21,80.2,80.2,64000000.0
2009-12-21 19:47:00,80.2,80.2,80.175,80.185,57000000.0
2009-12-21 19:48:00,80.175,80.195,80.175,80.18,36000000.0
2009-12-21 19:49:00,80.175,80.195,80.145,80.16,110800000.0
2009-12-21 19:50:00,80.16,80.185,80.16,80.165,63000000.0
2009-12-21 19:51:00,80.165,80.19,80.155,80.19,105000000.0
2009-12-21 19:52:00,80.185,80.2,80.185,80.195,51400000.0
2009-12-21 19:53:00,80.195,80.2,80.19,80.2,28200000.0
2009-12-21 19:54:00,80.2,80.215,80.195,80.21,21000000.0
2009-12-21 19:55:00,80.205,80.21,80.2,80.21,18000000.0
2009-12-21 19:56:00,80.22,80.235,80.215,80.23,41100000.0
2009-12-21 19:57:00,80.225,80.24,80.22,80.23,53000000.0
2009-12-21 19:58:00,80.23,80.23,80.21,80.21,26000000.0
2009-12-21 19:59:00,80.225,80.25,80.215,80.25,60000000.0
2009-12-21 20:00:00,80.255,80.255,80.23,80.25,127300000.0
2009-12-21 20:01:00,80.255,80.26,80.225,80.225,70200000.0
2009-12-21 20:02:00,80.225,80.23,80.22,80.23,35400000.0
2009-12-21 20:03:00,80.23,80.23,80.225,80.225,20000000.0
2009-12-21 20:04:00,80.225,80.225,80.205,80.215,91000000.0
2009-12-21 20:05:00,80.215,80.215,80.2,80.205,210699999.0
2009-12-21 20:06:00,80.205,80.21,80.195,80.2,124400000.0
2009-12-21 20:07:00,80.2,80.2,80.195,80.195,132100000.0
2009-12-21 20:08:00,80.195,80.195,80.185,80.19,33400000.0
2009-12-21 20:09:00,80.19,80.205,80.185,80.185,68000000.0
2009-12-21 20:10:00,80.185,80.195,80.18,80.185,161200000.0
2009-12-21 20:11:00,80.185,80.2,80.185,80.2,359900000.0
2009-12-21 20:12:00,80.205,80.205,80.18,80.185,121600000.0
2009-12-21 20:13:00,80.185,80.2,80.185,80.195,338800000.0
2009-12-21 20:14:00,80.195,80.2,80.155,80.17,335299998.0
2009-12-21 20:15:00,80.17,80.195,80.16,80.195,310400000.0
2009-12-21 20:16:00,80.195,80.24,80.195,80.24,140900000.0
2009-12-21 20:17:00,80.235,80.245,80.22,80.235,194000000.0
2009-12-21 20:18:00,80.235,80.25,80.23,80.25,205900000.0
2009-12-21 20:19:00,80.255,80.32,80.24,80.31,159000000.0
2009-12-21 20:20:00,80.305,80.325,80.295,80.3,156300000.0
2009-12-21 20:21:00,80.3,80.32,80.3,80.31,64600000.0
2009-12-21 20:22:00,80.31,80.32,80.3,80.31,118700000.0
2009-12-21 20:23:00,80.31,80.315,80.285,80.305,108000000.0
2009-12-21 20:24:00,80.305,80.315,80.295,80.305,93000000.0
2009-12-21 20:25:00,80.295,80.33,80.29,80.33,164400000.0
2009-12-21 20:26:00,80.33,80.355,80.32,80.345,384700000.0
2009-12-21 20:27:00,80.345,80.36,80.34,80.355,254600000.0
2009-12-21 20:28:00,80.35,80.365,80.345,80.35,273400000.0
2009-12-21 20:29:00,80.355,80.36,80.35,80.355,57200000.0
2009-12-21 20:30:00,80.36,80.365,80.335,80.335,71200000.0
2009-12-21 20:31:00,80.34,80.34,80.315,80.325,125700000.0
2009-12-21 20:32:00,80.335,80.345,80.33,80.335,39400000.0
2009-12-21 20:33:00,80.335,80.34,80.33,80.34,88800000.0
2009-12-21 20:34:00,80.34,80.345,80.34,80.345,47100000.0
2009-12-21 20:35:00,80.345,80.355,80.34,80.345,173500002.0
2009-12-21 20:36:00,80.34,80.345,80.31,80.31,144300000.0
2009-12-21 20:37:00,80.31,80.315,80.305,80.31,173500000.0
2009-12-21 20:38:00,80.31,80.31,80.265,80.27,143700000.0
2009-12-21 20:39:00,80.265,80.275,80.25,80.255,543299998.0
2009-12-21 20:40:00,80.255,80.265,80.25,80.255,156300001.0
2009-12-21 20:41:00,80.255,80.265,80.255,80.26,133500001.0
2009-12-21 20:42:00,80.265,80.27,80.255,80.265,107800000.0
2009-12-21 20:43:00,80.265,80.275,80.255,80.27,252300000.0
2009-12-21 20:44:00,80.265,80.285,80.265,80.27,227400000.0
2009-12-21 20:45:00,80.27,80.275,80.265,80.275,215500000.0
2009-12-21 20:46:00,80.28,80.29,80.28,80.28,166100000.0
2009-12-21 20:47:00,80.28,80.295,80.28,80.29,96300000.0
2009-12-21 20:48:00,80.29,80.3,80.29,80.3,143700000.0
2009-12-21 20:49:00,80.3,80.3,80.29,80.29,76800000.0
2009-12-21 20:50:00,80.29,80.3,80.29,80.29,87000000.0
2009-12-21 20:51:00,80.29,80.3,80.28,80.28,116500000.0
2009-12-21 20:52:00,80.28,80.295,80.28,80.295,171700003.0
2009-12-21 20:53:00,80.295,80.295,80.295,80.295,30300000.0
2009-12-21 20:54:00,80.3,80.315,80.295,80.31,219500000.0
2009-12-21 20:55:00,80.3,80.3,80.295,80.3,58500000.0
2009-12-21 20:56:00,80.295,80.305,80.285,80.29,161600000.0
2009-12-21 20:57:00,80.29,80.305,80.28,80.305,177000000.0
2009-12-21 20:58:00,80.3,80.31,80.3,80.3,43600000.0
2009-12-21 20:59:00,80.31,80.31,80.3,80.3,15600000.0
2009-12-21 21:00:00,80.3,80.315,80.295,80.295,61800000.0
2009-12-21 21:01:00,80.3,80.32,80.3,80.315,29000000.0
2009-12-21 21:02:00,80.31,80.335,80.305,80.335,143800000.0
2009-12-21 21:03:00,80.335,80.35,80.33,80.345,57000000.0
2009-12-21 21:04:00,80.34,80.345,80.335,80.345,25400000.0
2009-12-21 21:05:00,80.345,80.36,80.345,80.36,26400000.0
2009-12-21 21:06:00,80.36,80.36,80.335,80.345,49200000.0
2009-12-21 21:07:00,80.35,80.355,80.33,80.335,48500000.0
2009-12-21 21:08:00,80.33,80.34,80.325,80.33,74700000.0
2009-12-21 21:09:00,80.33,80.34,80.32,80.33,127000000.0
2009-12-21 21:10:00,80.33,80.335,80.3,80.315,185500000.0
2009-12-21 21:11:00,80.315,80.33,80.31,80.32,88400000.0
2009-12-21 21:12:00,80.315,80.33,80.315,80.33,208500000.0
2009-12-21 21:13:00,80.33,80.33,80.31,80.32,174300001.0
2009-12-21 21:14:00,80.315,80.325,80.305,80.315,282900001.0
2009-12-21 21:15:00,80.315,80.32,80.3,80.31,140900000.0
2009-12-21 21:16:00,80.31,80.32,80.305,80.32,32200000.0
2009-12-21 21:17:00,80.325,80.325,80.295,80.3,224200000.0
2009-12-21 21:18:00,80.305,80.32,80.3,80.3,295500000.0
2009-12-21 21:19:00,80.3,80.33,80.3,80.32,159100000.0
2009-12-21 21:20:00,80.32,80.335,80.32,80.32,65800000.0
2009-12-21 21:21:00,80.32,80.35,80.32,80.325,311800000.0
2009-12-21 21:22:00,80.325,80.34,80.325,80.34,126600000.0
2009-12-21 21:23:00,80.34,80.36,80.335,80.36,217200000.0
2009-12-21 21:24:00,80.365,80.365,80.35,80.355,78000000.0
2009-12-21 21:25:00,80.355,80.355,80.345,80.345,135000000.0
2009-12-21 21:26:00,80.345,80.355,80.345,80.355,69200000.0
2009-12-21 21:27:00,80.35,80.36,80.345,80.36,101300000.0
2009-12-21 21:28:00,80.36,80.385,80.36,80.38,159500000.0
2009-12-21 21:29:00,80.375,80.385,80.37,80.385,104000000.0
2009-12-21 21:30:00,80.38,80.38,80.35,80.375,285999999.0
2009-12-21 21:31:00,80.37,80.375,80.34,80.345,127700000.0
2009-12-21 21:32:00,80.345,80.365,80.34,80.36,142000000.0
2009-12-21 21:33:00,80.36,80.365,80.355,80.355,22400000.0
2009-12-21 21:34:00,80.355,80.355,80.35,80.35,59400000.0
2009-12-21 21:35:00,80.35,80.355,80.35,80.355,29600000.0
2009-12-21 21:36:00,80.355,80.355,80.345,80.35,189300000.0
2009-12-21 21:37:00,80.35,80.375,80.35,80.365,186100001.0
2009-12-21 21:38:00,80.365,80.37,80.365,80.365,29800000.0
2009-12-21 21:39:00,80.38,80.39,80.37,80.39,39600000.0
2009-12-21 21:40:00,80.39,80.405,80.375,80.385,365100000.0
2009-12-21 21:41:00,80.385,80.395,80.38,80.395,344000000.0
2009-12-21 21:42:00,80.395,80.405,80.395,80.395,100000000.0
2009-12-21 21:43:00,80.395,80.405,80.38,80.385,447800001.0
2009-12-21 21:44:00,80.385,80.39,80.38,80.385,90000000.0
2009-12-21 21:45:00,80.385,80.415,80.385,80.41,31000000.0
2009-12-21 21:46:00,80.41,80.41,80.375,80.375,93000000.0
2009-12-21 21:47:00,80.375,80.375,80.34,80.35,233900000.0
2009-12-21 21:48:00,80.35,80.36,80.35,80.355,92200000.0
2009-12-21 21:49:00,80.36,80.36,80.345,80.345,121400000.0
2009-12-21 21:50:00,80.345,80.365,80.345,80.365,158700000.0
2009-12-21 21:51:00,80.365,80.365,80.33,80.335,412599999.0
2009-12-21 21:52:00,80.335,80.335,80.315,80.325,105899999.0
2009-12-21 21:53:00,80.325,80.325,80.305,80.305,145500000.0
2009-12-21 21:54:00,80.305,80.345,80.305,80.335,214000000.0
2009-12-21 21:55:00,80.335,80.335,80.32,80.335,61800000.0
2009-12-21 21:56:00,80.335,80.335,80.29,80.29,182000000.0
2009-12-21 21:57:00,80.295,80.295,80.27,80.29,83300000.0
2009-12-21 21:58:00,80.29,80.29,80.27,80.27,96300000.0
2009-12-21 21:59:00,80.28,80.315,80.275,80.305,446299999.0
2009-12-21 22:00:00,80.305,80.325,80.295,80.32,245200000.0
2009-12-21 22:01:00,80.325,80.345,80.32,80.345,332499998.0
2009-12-21 22:02:00,80.35,80.375,80.345,80.37,84600000.0
2009-12-21 22:03:00,80.365,80.375,80.365,80.375,139100000.0
2009-12-21 22:04:00,80.375,80.38,80.36,80.365,102000000.0
2009-12-21 22:05:00,80.365,80.375,80.36,80.365,65400000.0
2009-12-21 22:06:00,80.365,80.365,80.355,80.355,51300000.0
2009-12-21 22:07:00,80.37,80.375,80.355,80.36,116800000.0
2009-12-21 22:08:00,80.36,80.375,80.355,80.365,104700000.0
2009-12-21 22:09:00,80.365,80.37,80.365,80.37,30400000.0
2009-12-21 22:10:00,80.37,80.375,80.33,80.345,84100000.0
2009-12-21 22:11:00,80.345,80.36,80.34,80.34,166900000.0
2009-12-21 22:12:00,80.34,80.345,80.3,80.3,323599999.0
2009-12-21 22:13:00,80.3,80.32,80.295,80.305,193900000.0
2009-12-21 22:14:00,80.305,80.35,80.305,80.34,299800000.0
2009-12-21 22:15:00,80.34,80.345,80.32,80.32,300000001.0
2009-12-21 22:16:00,80.32,80.325,80.315,80.32,451400000.0
2009-12-21 22:17:00,80.32,80.335,80.3,80.325,195600000.0
2009-12-21 22:18:00,80.34,80.34,80.33,80.335,87900000.0
2009-12-21 22:19:00,80.335,80.34,80.335,80.34,11600000.0
2009-12-21 22:20:00,80.335,80.35,80.33,80.35,291200002.0
2009-12-21 22:21:00,80.35,80.375,80.35,80.36,194200000.0
2009-12-21 22:22:00,80.36,80.375,80.36,80.365,124000000.0
2009-12-21 22:23:00,80.365,80.385,80.36,80.375,106200000.0
2009-12-21 22:24:00,80.375,80.39,80.375,80.385,56600000.0
2009-12-21 22:25:00,80.385,80.39,80.375,80.385,125200000.0
2009-12-21 22:26:00,80.385,80.385,80.36,80.365,171200000.0
2009-12-21 22:27:00,80.36,80.38,80.36,80.37,251600001.0
2009-12-21 22:28:00,80.37,80.37,80.355,80.36,194800000.0
2009-12-21 22:29:00,80.36,80.37,80.35,80.355,227999999.0
2009-12-21 22:30:00,80.355,80.365,80.35,80.35,71800000.0
2009-12-21 22:31:00,80.35,80.36,80.345,80.35,227200000.0
2009-12-21 22:32:00,80.35,80.36,80.35,80.36,195999999.0
2009-12-21 22:33:00,80.365,80.37,80.36,80.365,152399999.0
2009-12-21 22:34:00,80.37,80.385,80.37,80.38,90900000.0
2009-12-21 22:35:00,80.375,80.38,80.375,80.38,37300000.0
2009-12-21 22:36:00,80.38,80.405,80.38,80.4,92100000.0
2009-12-21 22:37:00,80.4,80.4,80.4,80.4,1000000.0
2009-12-21 22:38:00,80.405,80.415,80.4,80.405,45800000.0
2009-12-21 22:39:00,80.405,80.415,80.405,80.41,103600000.0
2009-12-21 22:40:00,80.405,80.41,80.405,80.405,233800000.0
2009-12-21 22:41:00,80.405,80.41,80.405,80.41,149000000.0
2009-12-21 22:42:00,80.415,80.43,80.41,80.43,97600000.0
2009-12-21 22:43:00,80.43,80.44,80.415,80.415,57800000.0
2009-12-21 22:44:00,80.415,80.415,80.4,80.41,115200000.0
2009-12-21 22:45:00,80.41,80.41,80.39,80.4,191600000.0
2009-12-21 22:46:00,80.4,80.405,80.4,80.405,57800000.0
2009-12-21 22:47:00,80.405,80.405,80.395,80.405,111100000.0
2009-12-21 22:48:00,80.405,80.42,80.405,80.42,40800000.0
2009-12-21 22:49:00,80.415,80.42,80.41,80.41,53800000.0
2009-12-21 22:50:00,80.405,80.425,80.405,80.425,60400000.0
2009-12-21 22:51:00,80.425,80.425,80.395,80.41,33600000.0
2009-12-21 22:52:00,80.41,80.42,80.405,80.41,28400000.0
2009-12-21 22:53:00,80.42,80.42,80.415,80.42,202500000.0
2009-12-21 22:54:00,80.425,80.425,80.42,80.42,13800000.0
2009-12-21 22:55:00,80.42,80.42,80.42,80.42,67800000.0
2009-12-21 22:56:00,80.42,80.425,80.42,80.42,31200000.0
2009-12-21 22:57:00,80.42,80.42,80.41,80.415,61400000.0
2009-12-21 22:58:00,80.415,80.42,80.405,80.405,75600000.0
2009-12-21 22:59:00,80.405,80.405,80.385,80.39,97300000.0
2009-12-21 23:00:00,80.385,80.39,80.38,80.38,79300000.0
2009-12-21 23:01:00,80.38,80.38,80.35,80.355,50300000.0
2009-12-21 23:02:00,80.355,80.37,80.355,80.36,26700000.0
2009-12-21 23:03:00,80.355,80.365,80.345,80.345,67000000.0
2009-12-21 23:04:00,80.345,80.345,80.315,80.345,116800000.0
2009-12-21 23:05:00,80.35,80.355,80.33,80.33,41400000.0
2009-12-21 23:06:00,80.335,80.355,80.335,80.355,53300000.0
2009-12-21 23:07:00,80.355,80.355,80.355,80.355,3500000.0
2009-12-21 23:08:00,80.355,80.36,80.345,80.36,37000000.0
2009-12-21 23:09:00,80.375,80.385,80.375,80.38,37400000.0
2009-12-21 23:10:00,80.38,80.38,80.355,80.36,18400000.0
2009-12-21 23:11:00,80.36,80.36,80.355,80.36,27400000.0
2009-12-21 23:12:00,80.36,80.365,80.34,80.34,52800000.0
2009-12-21 23:13:00,80.335,80.34,80.335,80.335,19300000.0
2009-12-21 23:14:00,80.34,80.36,80.34,80.35,76700000.0
2009-12-21 23:15:00,80.35,80.35,80.315,80.315,122200000.0
2009-12-21 23:16:00,80.325,80.335,80.315,80.325,38200000.0
2009-12-21 23:17:00,80.33,80.34,80.315,80.315,187100000.0
2009-12-21 23:18:00,80.315,80.33,80.315,80.32,99300000.0
2009-12-21 23:19:00,80.325,80.34,80.325,80.34,51000000.0
2009-12-21 23:20:00,80.34,80.34,80.33,80.34,111500000.0
2009-12-21 23:21:00,80.34,80.35,80.33,80.35,153300000.0
2009-12-21 23:22:00,80.36,80.36,80.35,80.355,62800000.0
2009-12-21 23:23:00,80.36,80.36,80.35,80.35,16600000.0
2009-12-21 23:24:00,80.35,80.385,80.345,80.36,123500000.0
2009-12-21 23:25:00,80.36,80.365,80.35,80.365,82600000.0
2009-12-21 23:26:00,80.37,80.38,80.365,80.37,29400000.0
2009-12-21 23:27:00,80.37,80.38,80.37,80.38,19700000.0
2009-12-21 23:28:00,80.38,80.385,80.375,80.385,22400000.0
2009-12-21 23:29:00,80.38,80.38,80.36,80.375,38600000.0
2009-12-21 23:30:00,80.385,80.385,80.34,80.355,102800000.0
2009-12-21 23:31:00,80.355,80.355,80.345,80.345,16000000.0
2009-12-21 23:32:00,80.345,80.365,80.34,80.36,25000000.0
2009-12-21 23:33:00,80.36,80.38,80.35,80.375,40400000.0
2009-12-21 23:34:00,80.375,80.375,80.355,80.355,17000000.0
2009-12-21 23:35:00,80.355,80.365,80.345,80.345,49400000.0
2009-12-21 23:36:00,80.345,80.36,80.345,80.345,33000000.0
2009-12-21 23:37:00,80.34,80.355,80.33,80.34,191400000.0
2009-12-21 23:38:00,80.345,80.365,80.345,80.35,149700000.0
2009-12-21 23:39:00,80.355,80.36,80.34,80.36,137400000.0
2009-12-21 23:40:00,80.35,80.38,80.35,80.37,52300000.0
2009-12-21 23:41:00,80.323,80.359,80.323,80.333,41000000.0
2009-12-21 23:42:00,80.323,80.347,80.323,80.347,57000000.0
2009-12-21 23:43:00,80.37,80.38,80.37,80.37,14000000.0
2009-12-21 23:44:00,80.37,80.38,80.37,80.38,12600000.0
2009-12-21 23:45:00,80.37,80.38,80.365,80.38,8000000.0
2009-12-21 23:46:00,80.385,80.385,80.315,80.315,74700000.0
2009-12-21 23:47:00,80.315,80.335,80.315,80.335,58900000.0
2009-12-21 23:48:00,80.325,80.325,80.305,80.315,13600000.0
2009-12-21 23:49:00,80.32,80.325,80.315,80.32,19000000.0
2009-12-21 23:50:00,80.33,80.345,80.315,80.34,25100000.0
2009-12-21 23:51:00,80.335,80.335,80.32,80.325,17100000.0
2009-12-21 23:52:00,80.32,80.335,80.315,80.325,41100000.0
2009-12-21 23:53:00,80.32,80.335,80.31,80.32,28300000.0
2009-12-21 23:54:00,80.32,80.325,80.29,80.295,48300000.0
2009-12-21 23:55:00,80.3,80.305,80.28,80.305,149000000.0
2009-12-21 23:56:00,80.305,80.325,80.3,80.32,82000000.0
2009-12-21 23:57:00,80.32,80.335,80.295,80.335,35800000.0
2009-12-21 23:58:00,80.33,80.36,80.3,80.315,102800000.0
2009-12-21 23:59:00,80.315,80.36,80.315,80.345,46000000.0
2009-12-22 00:00:00,80.335,80.34,80.3,80.315,31000000.0
2009-12-22 00:01:00,80.325,80.325,80.32,80.32,26400000.0
2009-12-22 00:02:00,80.32,80.325,80.315,80.325,28600000.0
2009-12-22 00:03:00,80.33,80.33,80.305,80.31,23000000.0
2009-12-22 00:04:00,80.315,80.335,80.29,80.29,39900000.0
2009-12-22 00:05:00,80.28,80.28,80.235,80.235,37000000.0
2009-12-22 00:06:00,80.235,80.235,80.22,80.22,13000000.0
2009-12-22 00:07:00,80.225,80.245,80.225,80.235,38000000.0
2009-12-22 00:08:00,80.25,80.29,80.25,80.28,30000000.0
2009-12-22 00:09:00,80.28,80.28,80.27,80.27,16000000.0
2009-12-22 00:10:00,80.265,80.265,80.25,80.26,15000000.0
2009-12-22 00:11:00,80.255,80.27,80.255,80.26,25000000.0
2009-12-22 00:12:00,80.26,80.27,80.26,80.27,9800000.0
2009-12-22 00:13:00,80.27,80.27,80.265,80.265,7000000.0
2009-12-22 00:14:00,80.265,80.265,80.23,80.24,36600000.0
2009-12-22 00:15:00,80.24,80.26,80.235,80.245,58600000.0
2009-12-22 00:16:00,80.245,80.25,80.235,80.245,57000000.0
2009-12-22 00:17:00,80.245,80.25,80.245,80.245,17800000.0
2009-12-22 00:18:00,80.255,80.265,80.255,80.265,17000000.0
2009-12-22 00:19:00,80.265,80.265,80.265,80.265,16000000.0
2009-12-22 00:20:00,80.275,80.29,80.275,80.28,27600000.0
2009-12-22 00:21:00,80.275,80.275,80.255,80.255,30800000.0
2009-12-22 00:22:00,80.255,80.255,80.255,80.255,3200000.0
2009-12-22 00:23:00,80.255,80.255,80.235,80.25,46200000.0
2009-12-22 00:24:00,80.255,80.255,80.215,80.22,65200000.0
2009-12-22 00:25:00,80.22,80.23,80.185,80.185,138000000.0
2009-12-22 00:26:00,80.195,80.195,80.125,80.125,71800000.0
2009-12-22 00:27:00,80.125,80.145,80.065,80.085,267900000.0
2009-12-22 00:28:00,80.085,80.155,80.075,80.125,85800000.0
2009-12-22 00:29:00,80.125,80.135,80.105,80.105,103000000.0
2009-12-22 00:30:00,80.105,80.105,80.105,80.105,17000000.0
2009-12-22 00:31:00,80.11,80.125,80.105,80.125,42800000.0
2009-12-22 00:32:00,80.115,80.12,80.115,80.12,16400000.0
2009-12-22 00:33:00,80.12,80.12,80.11,80.11,12100000.0
2009-12-22 00:34:00,80.115,80.12,80.11,80.115,19400000.0
2009-12-22 00:35:00,80.12,80.125,80.1,80.105,20500000.0
2009-12-22 00:36:00,80.105,80.13,80.1,80.125,111000000.0
2009-12-22 00:37:00,80.125,80.125,80.12,80.125,22400000.0
2009-12-22 00:38:00,80.12,80.125,80.12,80.12,12000000.0
2009-12-22 00:39:00,80.13,80.13,80.12,80.125,81400000.0
2009-12-22 00:40:00,80.125,80.135,80.115,80.135,66600000.0
2009-12-22 00:41:00,80.125,80.13,80.11,80.11,29300000.0
2009-12-22 00:42:00,80.11,80.11,80.1,80.105,61900000.0
2009-12-22 00:43:00,80.115,80.125,80.115,80.12,38800000.0
2009-12-22 00:44:00,80.115,80.12,80.115,80.12,14600000.0
2009-12-22 00:45:00,80.125,80.13,80.115,80.125,40200000.0
2009-12-22 00:46:00,80.13,80.13,80.13,80.13,26400000.0
2009-12-22 00:47:00,80.13,80.135,80.125,80.125,51600000.0
2009-12-22 00:48:00,80.125,80.125,80.115,80.115,18400000.0
2009-12-22 00:49:00,80.12,80.125,80.11,80.11,14000000.0
2009-12-22 00:50:00,80.11,80.115,80.105,80.115,13000000.0
2009-12-22 00:51:00,80.115,80.12,80.115,80.115,13200000.0
2009-12-22 00:52:00,80.115,80.115,80.095,80.105,25400000.0
2009-12-22 00:53:00,80.11,80.11,80.1,80.1,3000000.0
2009-12-22 00:54:00,80.095,80.095,80.075,80.08,11000000.0
2009-12-22 00:55:00,80.075,80.08,80.065,80.08,9000000.0
2009-12-22 00:56:00,80.06,80.095,80.06,80.095,9200000.0
2009-12-22 00:57:00,80.08,80.145,80.08,80.145,14000000.0
2009-12-22 00:58:00,80.125,80.18,80.125,80.17,20400000.0
2009-12-22 00:59:00,80.19,80.205,80.175,80.19,29600000.0
2009-12-22 01:00:00,80.19,80.19,80.17,80.17,57400000.0
2009-12-22 01:01:00,80.2,80.2,80.095,80.14,60900000.0
2009-12-22 01:02:00,80.135,80.145,80.105,80.13,14200000.0
2009-12-22 01:03:00,80.125,80.13,80.11,80.125,21000000.0
2009-12-22 01:04:00,80.115,80.15,80.11,80.12,35000000.0
2009-12-22 01:05:00,80.12,80.16,80.12,80.16,17000000.0
2009-12-22 01:06:00,80.155,80.16,80.15,80.16,30000000.0
2009-12-22 01:07:00,80.145,80.155,80.13,80.155,32300000.0
2009-12-22 01:08:00,80.135,80.155,80.135,80.155,17400000.0
2009-12-22 01:09:00,80.135,80.165,80.135,80.14,23000000.0
2009-12-22 01:10:00,80.135,80.14,80.11,80.135,37800000.0
2009-12-22 01:11:00,80.14,80.14,80.09,80.105,20000000.0
2009-12-22 01:12:00,80.105,80.13,80.105,80.12,11800000.0
2009-12-22 01:13:00,80.12,80.13,80.105,80.105,25000000.0
2009-12-22 01:14:00,80.1,80.105,80.095,80.095,6000000.0
2009-12-22 01:15:00,80.1,80.12,80.1,80.12,6000000.0
2009-12-22 01:16:00,80.115,80.12,80.09,80.095,10000000.0
2009-12-22 01:17:00,80.1,80.1,80.07,80.08,20000000.0
2009-12-22 01:18:00,80.075,80.1,80.075,80.095,12000000.0
2009-12-22 01:19:00,80.09,80.09,80.08,80.08,10000000.0
2009-12-22 01:20:00,80.085,80.085,80.07,80.08,8000000.0
2009-12-22 01:21:00,80.08,80.08,80.045,80.08,18100000.0
2009-12-22 01:22:00,80.08,80.08,80.07,80.07,13000000.0
2009-12-22 01:23:00,80.075,80.085,80.075,80.085,5000000.0
2009-12-22 01:24:00,80.09,80.09,80.045,80.045,29400000.0
2009-12-22 01:25:00,80.055,80.07,80.045,80.065,9400000.0
2009-12-22 01:26:00,80.07,80.07,80.04,80.05,22000000.0
2009-12-22 01:27:00,80.05,80.055,80.025,80.055,13400000.0
2009-12-22 01:28:00,80.055,80.055,80.04,80.05,12000000.0
2009-12-22 01:29:00,80.055,80.06,80.055,80.06,3000000.0
2009-12-22 01:30:00,80.055,80.065,80.055,80.055,10000000.0
2009-12-22 01:31:00,80.05,80.075,80.045,80.065,34800000.0
2009-12-22 01:32:00,80.065,80.07,80.045,80.06,31400000.0
2009-12-22 01:33:00,80.07,80.075,80.055,80.07,12400000.0
2009-12-22 01:34:00,80.065,80.065,80.02,80.05,59200000.0
2009-12-22 01:35:00,80.03,80.05,80.02,80.04,56800000.0
2009-12-22 01:36:00,80.04,80.045,80.01,80.015,95800000.0
2009-12-22 01:37:00,80.015,80.04,80.01,80.01,81100000.0
2009-12-22 01:38:00,80.035,80.035,80.01,80.03,69600000.0
2009-12-22 01:39:00,80.03,80.055,80.015,80.05,66100000.0
2009-12-22 01:40:00,80.05,80.055,80.03,80.055,27600000.0
2009-12-22 01:41:00,80.04,80.055,80.01,80.025,65300000.0
2009-12-22 01:42:00,80.025,80.05,80.02,80.035,79000000.0
2009-12-22 01:43:00,80.035,80.07,80.015,80.035,101900000.0
2009-12-22 01:44:00,80.06,80.115,80.02,80.115,104300000.0
2009-12-22 01:45:00,80.115,80.115,80.06,80.075,90000000.0
2009-12-22 01:46:00,80.055,80.115,80.035,80.115,91700000.0
2009-12-22 01:47:00,80.115,80.12,80.04,80.07,110900000.0
2009-12-22 01:48:00,80.055,80.105,80.05,80.1,68900000.0
2009-12-22 01:49:00,80.1,80.1,80.06,80.07,77600000.0
2009-12-22 01:50:00,80.07,80.1,80.055,80.095,44200000.0
2009-12-22 01:51:00,80.09,80.12,80.065,80.105,72800000.0
2009-12-22 01:52:00,80.11,80.145,80.1,80.145,57300000.0
2009-12-22 01:53:00,80.14,80.155,80.11,80.145,75600000.0
2009-12-22 01:54:00,80.135,80.15,80.105,80.13,66600000.0
2009-12-22 01:55:00,80.13,80.135,80.09,80.135,56800000.0
2009-12-22 01:56:00,80.135,80.135,80.09,80.11,70000000.0
2009-12-22 01:57:00,80.12,80.14,80.11,80.14,82000000.0
2009-12-22 01:58:00,80.12,80.145,80.115,80.14,61200000.0
2009-12-22 01:59:00,80.125,80.17,80.12,80.17,65900000.0
2009-12-22 02:00:00,80.17,80.255,80.16,80.215,110600000.0
2009-12-22 02:01:00,80.205,80.22,80.165,80.21,78900000.0
2009-12-22 02:02:00,80.185,80.205,80.185,80.2,41600000.0
2009-12-22 02:03:00,80.2,80.23,80.185,80.23,80700000.0
2009-12-22 02:04:00,80.23,80.235,80.205,80.215,73800000.0
2009-12-22 02:05:00,80.21,80.225,80.205,80.225,29800000.0
2009-12-22 02:06:00,80.22,80.225,80.21,80.215,55900000.0
2009-12-22 02:07:00,80.215,80.22,80.19,80.195,103200000.0
2009-12-22 02:08:00,80.185,80.205,80.185,80.205,55400000.0
2009-12-22 02:09:00,80.205,80.205,80.16,80.175,76000000.0
2009-12-22 02:10:00,80.185,80.2,80.155,80.155,103400000.0
2009-12-22 02:11:00,80.17,80.175,80.15,80.165,90600000.0
2009-12-22 02:12:00,80.165,80.165,80.115,80.135,113300000.0
2009-12-22 02:13:00,80.135,80.16,80.125,80.155,98400000.0
2009-12-22 02:14:00,80.155,80.155,80.095,80.1,89400000.0
2009-12-22 02:15:00,80.1,80.14,80.095,80.125,93200000.0
2009-12-22 02:16:00,80.125,80.145,80.12,80.14,108000000.0
2009-12-22 02:17:00,80.14,80.155,80.13,80.155,117500000.0
2009-12-22 02:18:00,80.155,80.155,80.13,80.135,73600000.0
2009-12-22 02:19:00,80.145,80.16,80.145,80.15,54800000.0
2009-12-22 02:20:00,80.155,80.16,80.125,80.135,113200000.0
2009-12-22 02:21:00,80.135,80.14,80.115,80.115,96700000.0
2009-12-22 02:22:00,80.115,80.115,80.1,80.115,102400000.0
2009-12-22 02:23:00,80.11,80.13,80.1,80.105,69800000.0
2009-12-22 02:24:00,80.105,80.12,80.105,80.12,19400000.0
2009-12-22 02:25:00,80.125,80.13,80.115,80.115,20600000.0
2009-12-22 02:26:00,80.12,80.14,80.11,80.115,171600000.0
2009-12-22 02:27:00,80.115,80.115,80.075,80.085,84500000.0
2009-12-22 02:28:00,80.08,80.095,80.075,80.085,146400000.0
2009-12-22 02:29:00,80.085,80.095,80.055,80.085,220300000.0
2009-12-22 02:30:00,80.085,80.085,80.05,80.06,102800000.0
2009-12-22 02:31:00,80.06,80.095,80.06,80.095,49000000.0
2009-12-22 02:32:00,80.095,80.12,80.095,80.105,84200000.0
2009-12-22 02:33:00,80.105,80.105,80.085,80.085,65600000.0
2009-12-22 02:34:00,80.105,80.11,80.065,80.08,70700000.0
2009-12-22 02:35:00,80.065,80.08,80.045,80.065,51900000.0
2009-12-22 02:36:00,80.06,80.065,80.005,80.005,79800000.0
2009-12-22 02:37:00,80.01,80.03,80.005,80.025,83000000.0
2009-12-22 02:38:00,80.03,80.04,79.98,80.03,48400000.0
2009-12-22 02:39:00,80.005,80.045,80.005,80.015,40200000.0
2009-12-22 02:40:00,80.015,80.055,80.015,80.02,53500000.0
2009-12-22 02:41:00,80.025,80.06,80.025,80.035,64200000.0
2009-12-22 02:42:00,80.025,80.05,80.0,80.02,65600000.0
2009-12-22 02:43:00,80.0,80.035,79.975,79.995,117500000.0
2009-12-22 02:44:00,79.97,79.995,79.925,79.925,125000000.0
2009-12-22 02:45:00,79.925,79.94,79.895,79.91,120500000.0
2009-12-22 02:46:00,79.91,79.925,79.895,79.92,144900000.0
2009-12-22 02:47:00,79.925,80.0,79.925,79.97,171200000.0
2009-12-22 02:48:00,79.97,79.97,79.94,79.95,55200000.0
2009-12-22 02:49:00,79.95,79.985,79.94,79.97,112300000.0
2009-12-22 02:50:00,79.955,79.995,79.945,79.995,98800000.0
2009-12-22 02:51:00,79.995,80.005,79.975,80.0,75500000.0
2009-12-22 02:52:00,79.975,80.03,79.97,79.99,112800000.0
2009-12-22 02:53:00,79.995,80.05,79.99,80.05,196700000.0
2009-12-22 02:54:00,80.05,80.07,80.01,80.02,150000000.0
2009-12-22 02:55:00,80.025,80.075,80.02,80.055,148700000.0
2009-12-22 02:56:00,80.05,80.095,80.035,80.07,123700000.0
2009-12-22 02:57:00,80.05,80.085,80.035,80.05,65700000.0
2009-12-22 02:58:00,80.045,80.115,80.025,80.09,163200000.0
2009-12-22 02:59:00,80.12,80.165,80.095,80.145,183900000.0
2009-12-22 03:00:00,80.145,80.21,80.145,80.15,169800000.0
2009-12-22 03:01:00,80.15,80.175,80.13,80.16,120700000.0
2009-12-22 03:02:00,80.135,80.16,80.13,80.13,29000000.0
2009-12-22 03:03:00,80.13,80.145,80.105,80.135,58000000.0
2009-12-22 03:04:00,80.12,80.14,80.09,80.1,79400000.0
2009-12-22 03:05:00,80.105,80.105,80.055,80.09,93200000.0
2009-12-22 03:06:00,80.075,80.145,80.075,80.12,100800000.0
2009-12-22 03:07:00,80.115,80.2,80.115,80.185,149300000.0
2009-12-22 03:08:00,80.185,80.185,80.15,80.165,92200000.0
2009-12-22 03:09:00,80.165,80.23,80.15,80.21,145800000.0
2009-12-22 03:10:00,80.195,80.27,80.185,80.22,236500000.0
2009-12-22 03:11:00,80.22,80.27,80.2,80.22,133800000.0
2009-12-22 03:12:00,80.22,80.23,80.2,80.21,71400000.0
2009-12-22 03:13:00,80.21,80.22,80.16,80.185,122099999.0
2009-12-22 03:14:00,80.19,80.19,80.13,80.155,104200000.0
2009-12-22 03:15:00,80.14,80.2,80.135,80.175,139400000.0
2009-12-22 03:16:00,80.205,80.23,80.175,80.215,92400000.0
2009-12-22 03:17:00,80.195,80.23,80.18,80.195,202500000.0
2009-12-22 03:18:00,80.235,80.26,80.2,80.245,88700000.0
2009-12-22 03:19:00,80.24,80.285,80.215,80.275,140600000.0
2009-12-22 03:20:00,80.275,80.34,80.265,80.31,193600000.0
2009-12-22 03:21:00,80.315,80.36,80.3,80.325,101600000.0
2009-12-22 03:22:00,80.345,80.35,80.31,80.33,112100000.0
2009-12-22 03:23:00,80.33,80.33,80.27,80.275,54600000.0
2009-12-22 03:24:00,80.275,80.3,80.275,80.28,52000000.0
2009-12-22 03:25:00,80.28,80.295,80.245,80.29,92800000.0
2009-12-22 03:26:00,80.295,80.31,80.255,80.305,87600000.0
2009-12-22 03:27:00,80.305,80.32,80.3,80.305,41000000.0
2009-12-22 03:28:00,80.28,80.315,80.28,80.3,69000000.0
2009-12-22 03:29:00,80.305,80.31,80.26,80.27,41600000.0
2009-12-22 03:30:00,80.28,80.28,80.245,80.25,34000000.0
2009-12-22 03:31:00,80.255,80.27,80.24,80.27,59000000.0
2009-12-22 03:32:00,80.275,80.305,80.265,80.29,46100000.0
2009-12-22 03:33:00,80.275,80.305,80.275,80.3,63000000.0
2009-12-22 03:34:00,80.295,80.335,80.295,80.315,44000000.0
2009-12-22 03:35:00,80.325,80.335,80.28,80.3,43600000.0
2009-12-22 03:36:00,80.31,80.315,80.27,80.28,45000000.0
2009-12-22 03:37:00,80.27,80.295,80.26,80.27,27400000.0
2009-12-22 03:38:00,80.285,80.285,80.205,80.24,76600000.0
2009-12-22 03:39:00,80.23,80.23,80.19,80.22,102100000.0
2009-12-22 03:40:00,80.215,80.22,80.185,80.21,49800000.0
2009-12-22 03:41:00,80.21,80.225,80.19,80.19,47100000.0
2009-12-22 03:42:00,80.195,80.22,80.155,80.185,77000000.0
2009-12-22 03:43:00,80.185,80.23,80.15,80.22,78000000.0
2009-12-22 03:44:00,80.215,80.24,80.2,80.225,56900000.0
2009-12-22 03:45:00,80.23,80.235,80.18,80.18,72300000.0
2009-12-22 03:46:00,80.21,80.21,80.16,80.19,42600000.0
2009-12-22 03:47:00,80.195,80.2,80.18,80.2,29000000.0
2009-12-22 03:48:00,80.2,80.205,80.18,80.2,22000000.0
2009-12-22 03:49:00,80.175,80.205,80.17,80.19,64600000.0
2009-12-22 03:50:00,80.19,80.205,80.175,80.185,35000000.0
2009-12-22 03:51:00,80.18,80.225,80.18,80.215,34000000.0
2009-12-22 03:52:00,80.21,80.245,80.21,80.23,77800000.0
2009-12-22 03:53:00,80.23,80.235,80.225,80.23,27000000.0
2009-12-22 03:54:00,80.235,80.24,80.22,80.22,26000000.0
2009-12-22 03:55:00,80.22,80.23,80.215,80.225,32000000.0
2009-12-22 03:56:00,80.215,80.22,80.205,80.21,30000000.0
2009-12-22 03:57:00,80.21,80.235,80.21,80.225,32000000.0
2009-12-22 03:58:00,80.225,80.23,80.22,80.225,19000000.0
2009-12-22 03:59:00,80.23,80.25,80.225,80.245,33000000.0
2009-12-22 04:00:00,80.245,80.285,80.24,80.285,55000000.0
2009-12-22 04:01:00,80.29,80.305,80.28,80.295,62000000.0
2009-12-22 04:02:00,80.295,80.295,80.27,80.275,25000000.0
2009-12-22 04:03:00,80.27,80.275,80.26,80.26,12000000.0
2009-12-22 04:04:00,80.265,80.265,80.25,80.26,21000000.0
2009-12-22 04:05:00,80.26,80.26,80.24,80.245,54000000.0
2009-12-22 04:06:00,80.245,80.27,80.24,80.26,50000000.0
2009-12-22 04:07:00,80.255,80.255,80.24,80.24,12000000.0
2009-12-22 04:08:00,80.245,80.25,80.245,80.25,6000000.0
2009-12-22 04:09:00,80.245,80.245,80.225,80.235,25000000.0
2009-12-22 04:10:00,80.235,80.355,80.235,80.335,96400000.0
2009-12-22 04:11:00,80.33,80.345,80.31,80.315,41000000.0
2009-12-22 04:12:00,80.305,80.32,80.29,80.295,40000000.0
2009-12-22 04:13:00,80.295,80.295,80.205,80.235,107600000.0
2009-12-22 04:14:00,80.22,80.225,80.14,80.15,101000000.0
2009-12-22 04:15:00,80.15,80.19,80.145,80.185,88000000.0
2009-12-22 04:16:00,80.185,80.185,80.105,80.13,70400000.0
2009-12-22 04:17:00,80.135,80.145,80.11,80.12,57000000.0
2009-12-22 04:18:00,80.12,80.125,80.085,80.115,41000000.0
2009-12-22 04:19:00,80.11,80.11,80.065,80.08,58800000.0
2009-12-22 04:20:00,80.085,80.155,80.085,80.145,86400000.0
2009-12-22 04:21:00,80.14,80.165,80.14,80.145,67500000.0
2009-12-22 04:22:00,80.15,80.165,80.145,80.155,69000000.0
2009-12-22 04:23:00,80.155,80.17,80.155,80.17,41400000.0
2009-12-22 04:24:00,80.165,80.175,80.15,80.15,48200000.0
2009-12-22 04:25:00,80.155,80.155,80.145,80.155,28000000.0
2009-12-22 04:26:00,80.15,80.15,80.14,80.15,31600000.0
2009-12-22 04:27:00,80.15,80.165,80.15,80.165,29600000.0
2009-12-22 04:28:00,80.165,80.165,80.155,80.155,36600000.0
2009-12-22 04:29:00,80.16,80.16,80.155,80.155,5200000.0
2009-12-22 04:30:00,80.155,80.155,80.12,80.125,84800000.0
2009-12-22 04:31:00,80.125,80.15,80.125,80.13,135600000.0
2009-12-22 04:32:00,80.135,80.14,80.135,80.14,18000000.0
2009-12-22 04:33:00,80.145,80.16,80.14,80.16,30200000.0
2009-12-22 04:34:00,80.16,80.175,80.14,80.14,119900000.0
2009-12-22 04:35:00,80.14,80.155,80.115,80.15,106400000.0
2009-12-22 04:36:00,80.15,80.15,80.115,80.115,108200000.0
2009-12-22 04:37:00,80.115,80.185,80.115,80.165,145000000.0
2009-12-22 04:38:00,80.165,80.165,80.145,80.145,37000000.0
2009-12-22 04:39:00,80.135,80.155,80.135,80.135,74100000.0
2009-12-22 04:40:00,80.135,80.165,80.135,80.16,72600000.0
2009-12-22 04:41:00,80.15,80.17,80.15,80.165,88600000.0
2009-12-22 04:42:00,80.165,80.205,80.15,80.205,67600000.0
2009-12-22 04:43:00,80.195,80.205,80.16,80.195,195400000.0
2009-12-22 04:44:00,80.195,80.21,80.18,80.19,187400000.0
2009-12-22 04:45:00,80.185,80.2,80.175,80.195,128600000.0
2009-12-22 04:46:00,80.195,80.225,80.185,80.185,132600000.0
2009-12-22 04:47:00,80.185,80.215,80.185,80.215,40800000.0
2009-12-22 04:48:00,80.215,80.23,80.21,80.23,26400000.0
2009-12-22 04:49:00,80.23,80.23,80.23,80.23,11000000.0
2009-12-22 04:50:00,80.23,80.23,80.205,80.22,62800000.0
2009-12-22 04:51:00,80.22,80.22,80.2,80.205,83800000.0
2009-12-22 04:52:00,80.21,80.22,80.195,80.205,122000000.0
2009-12-22 04:53:00,80.21,80.215,80.19,80.19,73800000.0
2009-12-22 04:54:00,80.19,80.24,80.18,80.24,57900000.0
2009-12-22 04:55:00,80.24,80.26,80.225,80.25,143000000.0
2009-12-22 04:56:00,80.26,80.285,80.245,80.27,157399999.0
2009-12-22 04:57:00,80.28,80.28,80.225,80.24,164500000.0
2009-12-22 04:58:00,80.235,80.25,80.225,80.23,126200000.0
2009-12-22 04:59:00,80.235,80.295,80.23,80.27,181400000.0
2009-12-22 05:00:00,80.27,80.285,80.25,80.265,61600000.0
2009-12-22 05:01:00,80.255,80.275,80.24,80.27,65600000.0
2009-12-22 05:02:00,80.26,80.285,80.25,80.285,64400000.0
2009-12-22 05:03:00,80.28,80.305,80.28,80.295,62600000.0
2009-12-22 05:04:00,80.295,80.305,80.275,80.275,56200000.0
2009-12-22 05:05:00,80.275,80.275,80.27,80.27,18800000.0
2009-12-22 05:06:00,80.27,80.29,80.245,80.25,88100000.0
2009-12-22 05:07:00,80.25,80.295,80.25,80.29,64200000.0
2009-12-22 05:08:00,80.295,80.305,80.28,80.29,131000000.0
2009-12-22 05:09:00,80.295,80.305,80.29,80.295,67400000.0
2009-12-22 05:10:00,80.295,80.295,80.27,80.28,14800000.0
2009-12-22 05:11:00,80.275,80.275,80.26,80.26,59800000.0
2009-12-22 05:12:00,80.26,80.27,80.25,80.25,24500000.0
2009-12-22 05:13:00,80.25,80.27,80.24,80.24,44800000.0
2009-12-22 05:14:00,80.24,80.255,80.235,80.24,33000000.0
2009-12-22 05:15:00,80.245,80.265,80.24,80.265,48800000.0
2009-12-22 05:16:00,80.265,80.265,80.23,80.24,63300000.0
2009-12-22 05:17:00,80.24,80.24,80.225,80.24,39800000.0
2009-12-22 05:18:00,80.235,80.24,80.22,80.235,31400000.0
2009-12-22 05:19:00,80.23,80.24,80.225,80.225,74700000.0
2009-12-22 05:20:00,80.225,80.235,80.225,80.23,54800000.0
2009-12-22 05:21:00,80.23,80.23,80.2,80.215,37300000.0
2009-12-22 05:22:00,80.22,80.225,80.215,80.225,25400000.0
2009-12-22 05:23:00,80.225,80.225,80.21,80.21,59400000.0
2009-12-22 05:24:00,80.215,80.24,80.21,80.24,52600000.0
2009-12-22 05:25:00,80.24,80.24,80.225,80.24,15800000.0
2009-12-22 05:26:00,80.235,80.25,80.23,80.25,40200000.0
2009-12-22 05:27:00,80.255,80.26,80.25,80.25,39000000.0
2009-12-22 05:28:00,80.255,80.26,80.245,80.255,23400000.0
2009-12-22 05:29:00,80.255,80.255,80.23,80.24,51000000.0
2009-12-22 05:30:00,80.24,80.24,80.21,80.215,62000000.0
2009-12-22 05:31:00,80.22,80.22,80.205,80.215,58800000.0
2009-12-22 05:32:00,80.22,80.245,80.215,80.24,113800000.0
2009-12-22 05:33:00,80.24,80.25,80.24,80.25,6000000.0
2009-12-22 05:34:00,80.25,80.255,80.245,80.255,16000000.0
2009-12-22 05:35:00,80.25,80.25,80.245,80.25,13000000.0
2009-12-22 05:36:00,80.25,80.25,80.175,80.175,199000000.0
2009-12-22 05:37:00,80.175,80.21,80.17,80.205,117600000.0
2009-12-22 05:38:00,80.205,80.21,80.185,80.21,165000000.0
2009-12-22 05:39:00,80.21,80.215,80.19,80.215,229600000.0
2009-12-22 05:40:00,80.22,80.235,80.22,80.23,87800000.0
2009-12-22 05:41:00,80.225,80.225,80.19,80.2,157800000.0
2009-12-22 05:42:00,80.195,80.22,80.185,80.215,40000000.0
2009-12-22 05:43:00,80.2,80.215,80.2,80.215,67000000.0
2009-12-22 05:44:00,80.215,80.23,80.215,80.215,28000000.0
2009-12-22 05:45:00,80.215,80.22,80.2,80.2,73800000.0
2009-12-22 05:46:00,80.2,80.2,80.16,80.185,75800000.0
2009-12-22 05:47:00,80.18,80.2,80.175,80.185,51500000.0
2009-12-22 05:48:00,80.195,80.205,80.19,80.195,41000000.0
2009-12-22 05:49:00,80.185,80.195,80.18,80.18,55400000.0
2009-12-22 05:50:00,80.18,80.19,80.165,80.175,190700000.0
2009-12-22 05:51:00,80.175,80.19,80.175,80.19,90800000.0
2009-12-22 05:52:00,80.19,80.225,80.19,80.19,136000000.0
2009-12-22 05:53:00,80.19,80.215,80.19,80.2,197000000.0
2009-12-22 05:54:00,80.2,80.2,80.2,80.2,4000000.0
2009-12-22 05:55:00,80.2,80.215,80.2,80.21,48000000.0
2009-12-22 05:56:00,80.205,80.21,80.175,80.195,70000000.0
2009-12-22 05:57:00,80.195,80.22,80.195,80.195,87799999.0
2009-12-22 05:58:00,80.195,80.22,80.195,80.22,192000000.0
2009-12-22 05:59:00,80.215,80.215,80.19,80.19,87599999.0
2009-12-22 06:00:00,80.195,80.205,80.19,80.205,11000000.0
2009-12-22 06:01:00,80.2,80.22,80.2,80.21,27800000.0
2009-12-22 06:02:00,80.215,80.23,80.205,80.215,253800000.0
2009-12-22 06:03:00,80.22,80.245,80.21,80.23,37400000.0
2009-12-22 06:04:00,80.235,80.25,80.215,80.22,80500000.0
2009-12-22 06:05:00,80.225,80.235,80.2,80.215,69100000.0
2009-12-22 06:06:00,80.21,80.245,80.21,80.24,175800000.0
2009-12-22 06:07:00,80.26,80.26,80.24,80.26,42200000.0
2009-12-22 06:08:00,80.255,80.26,80.235,80.235,67800000.0
2009-12-22 06:09:00,80.22,80.245,80.205,80.24,156200000.0
2009-12-22 06:10:00,80.24,80.25,80.24,80.245,9000000.0
2009-12-22 06:11:00,80.245,80.265,80.24,80.26,41200000.0
2009-12-22 06:12:00,80.26,80.26,80.255,80.26,8800000.0
2009-12-22 06:13:00,80.26,80.26,80.25,80.255,16000000.0
2009-12-22 06:14:00,80.25,80.255,80.24,80.255,82000000.0
2009-12-22 06:15:00,80.25,80.275,80.25,80.265,40100000.0
2009-12-22 06:16:00,80.27,80.27,80.26,80.26,42400000.0
2009-12-22 06:17:00,80.26,80.27,80.25,80.26,44200000.0
2009-12-22 06:18:00,80.26,80.265,80.25,80.26,120400000.0
2009-12-22 06:19:00,80.265,80.265,80.26,80.26,23600000.0
2009-12-22 06:20:00,80.26,80.27,80.24,80.25,108800000.0
2009-12-22 06:21:00,80.245,80.275,80.24,80.27,105000000.0
2009-12-22 06:22:00,80.27,80.27,80.23,80.245,85200000.0
2009-12-22 06:23:00,80.245,80.25,80.235,80.245,108800000.0
2009-12-22 06:24:00,80.25,80.26,80.245,80.26,58600000.0
2009-12-22 06:25:00,80.25,80.255,80.25,80.25,11200000.0
2009-12-22 06:26:00,80.25,80.26,80.24,80.245,63400000.0
2009-12-22 06:27:00,80.24,80.25,80.23,80.245,85600000.0
2009-12-22 06:28:00,80.245,80.255,80.24,80.245,69300000.0
2009-12-22 06:29:00,80.25,80.255,80.24,80.25,80600000.0
2009-12-22 06:30:00,80.25,80.27,80.25,80.265,44000000.0
2009-12-22 06:31:00,80.27,80.275,80.255,80.265,69800000.0
2009-12-22 06:32:00,80.265,80.275,80.26,80.265,67800000.0
2009-12-22 06:33:00,80.26,80.265,80.245,80.255,131600000.0
2009-12-22 06:34:00,80.26,80.265,80.255,80.265,198900000.0
2009-12-22 06:35:00,80.265,80.275,80.26,80.265,181000000.0
2009-12-22 06:36:00,80.27,80.275,80.25,80.275,84400000.0
2009-12-22 06:37:00,80.275,80.275,80.255,80.27,58400000.0
2009-12-22 06:38:00,80.27,80.27,80.265,80.265,10000000.0
2009-12-22 06:39:00,80.27,80.27,80.26,80.265,12000000.0
2009-12-22 06:40:00,80.27,80.285,80.26,80.285,43000000.0
2009-12-22 06:41:00,80.28,80.29,80.26,80.265,72900000.0
2009-12-22 06:42:00,80.265,80.335,80.265,80.33,135400000.0
2009-12-22 06:43:00,80.335,80.35,80.315,80.32,36200000.0
2009-12-22 06:44:00,80.315,80.315,80.285,80.285,69000000.0
2009-12-22 06:45:00,80.285,80.3,80.28,80.285,65800000.0
2009-12-22 06:46:00,80.285,80.295,80.28,80.29,44200000.0
2009-12-22 06:47:00,80.29,80.305,80.29,80.29,88600000.0
2009-12-22 06:48:00,80.29,80.295,80.29,80.295,10000000.0
2009-12-22 06:49:00,80.29,80.295,80.28,80.285,45600000.0
2009-12-22 06:50:00,80.285,80.295,80.285,80.295,16800000.0
2009-12-22 06:51:00,80.29,80.3,80.27,80.29,104100000.0
2009-12-22 06:52:00,80.285,80.295,80.265,80.29,200600000.0
2009-12-22 06:53:00,80.28,80.295,80.28,80.28,26000000.0
2009-12-22 06:54:00,80.275,80.285,80.275,80.28,50000000.0
2009-12-22 06:55:00,80.28,80.285,80.275,80.28,58200000.0
2009-12-22 06:56:00,80.285,80.295,80.28,80.29,52400000.0
2009-12-22 06:57:00,80.295,80.3,80.285,80.295,75300000.0
2009-12-22 06:58:00,80.295,80.31,80.295,80.31,31000000.0
2009-12-22 06:59:00,80.31,80.31,80.29,80.295,46600000.0
2009-12-22 07:00:00,80.29,80.305,80.29,80.29,46400000.0
2009-12-22 07:01:00,80.28,80.28,80.26,80.27,47800000.0
2009-12-22 07:02:00,80.27,80.29,80.27,80.28,81700000.0
2009-12-22 07:03:00,80.28,80.29,80.275,80.28,29000000.0
2009-12-22 07:04:00,80.28,80.29,80.245,80.25,133699999.0
2009-12-22 07:05:00,80.27,80.29,80.27,80.285,129200000.0
2009-12-22 07:06:00,80.28,80.28,80.275,80.28,36400000.0
2009-12-22 07:07:00,80.275,80.28,80.27,80.275,37800000.0
2009-12-22 07:08:00,80.275,80.28,80.27,80.27,37000000.0
2009-12-22 07:09:00,80.27,80.275,80.265,80.275,59800000.0
2009-12-22 07:10:00,80.275,80.315,80.27,80.295,184600000.0
2009-12-22 07:11:00,80.3,80.31,80.285,80.295,182800000.0
2009-12-22 07:12:00,80.29,80.295,80.265,80.27,69400000.0
2009-12-22 07:13:00,80.265,80.29,80.245,80.26,259200000.0
2009-12-22 07:14:00,80.285,80.285,80.255,80.27,69000000.0
2009-12-22 07:15:00,80.27,80.28,80.255,80.28,229199999.0
2009-12-22 07:16:00,80.27,80.275,80.26,80.275,161000000.0
2009-12-22 07:17:00,80.275,80.285,80.27,80.27,70800000.0
2009-12-22 07:18:00,80.27,80.28,80.245,80.245,115200000.0
2009-12-22 07:19:00,80.245,80.26,80.235,80.255,132500000.0
2009-12-22 07:20:00,80.255,80.265,80.225,80.225,187500000.0
2009-12-22 07:21:00,80.225,80.25,80.22,80.245,85000000.0
2009-12-22 07:22:00,80.245,80.245,80.235,80.24,90200000.0
2009-12-22 07:23:00,80.245,80.255,80.22,80.24,80800000.0
2009-12-22 07:24:00,80.235,80.25,80.22,80.23,85800000.0
2009-12-22 07:25:00,80.23,80.255,80.23,80.235,78000000.0
2009-12-22 07:26:00,80.255,80.265,80.235,80.235,49000000.0
2009-12-22 07:27:00,80.24,80.25,80.21,80.215,60700000.0
2009-12-22 07:28:00,80.21,80.255,80.205,80.235,233300000.0
2009-12-22 07:29:00,80.23,80.245,80.23,80.235,57600000.0
2009-12-22 07:30:00,80.24,80.26,80.235,80.245,94000000.0
2009-12-22 07:31:00,80.235,80.255,80.235,80.255,89200000.0
2009-12-22 07:32:00,80.255,80.255,80.235,80.255,74600000.0
2009-12-22 07:33:00,80.25,80.255,80.225,80.25,92800000.0
2009-12-22 07:34:00,80.245,80.255,80.23,80.24,273400000.0
2009-12-22 07:35:00,80.245,80.255,80.21,80.22,97600000.0
2009-12-22 07:36:00,80.22,80.23,80.215,80.225,106200000.0
2009-12-22 07:37:00,80.23,80.27,80.225,80.245,126800000.0
2009-12-22 07:38:00,80.24,80.28,80.24,80.265,122000000.0
2009-12-22 07:39:00,80.265,80.265,80.255,80.26,92600000.0
2009-12-22 07:40:00,80.26,80.26,80.25,80.25,17400000.0
2009-12-22 07:41:00,80.25,80.265,80.25,80.26,44800000.0
2009-12-22 07:42:00,80.265,80.265,80.255,80.255,17100000.0
2009-12-22 07:43:00,80.26,80.265,80.255,80.265,59600000.0
2009-12-22 07:44:00,80.265,80.28,80.255,80.275,51600000.0
2009-12-22 07:45:00,80.275,80.305,80.275,80.295,70400000.0
2009-12-22 07:46:00,80.295,80.305,80.275,80.295,103000000.0
2009-12-22 07:47:00,80.3,80.305,80.26,80.265,153400000.0
2009-12-22 07:48:00,80.265,80.265,80.24,80.245,83600000.0
2009-12-22 07:49:00,80.245,80.28,80.235,80.27,172200000.0
2009-12-22 07:50:00,80.275,80.275,80.26,80.265,66800000.0
2009-12-22 07:51:00,80.265,80.275,80.25,80.255,188300000.0
2009-12-22 07:52:00,80.255,80.26,80.245,80.245,125000000.0
2009-12-22 07:53:00,80.24,80.265,80.23,80.255,130200000.0
2009-12-22 07:54:00,80.255,80.265,80.225,80.245,196200000.0
2009-12-22 07:55:00,80.25,80.285,80.25,80.27,123699999.0
2009-12-22 07:56:00,80.265,80.27,80.24,80.255,118500000.0
2009-12-22 07:57:00,80.245,80.26,80.22,80.25,142700000.0
2009-12-22 07:58:00,80.255,80.265,80.255,80.26,49200000.0
2009-12-22 07:59:00,80.26,80.26,80.225,80.225,90600000.0
2009-12-22 08:00:00,80.225,80.225,80.185,80.19,76600000.0
2009-12-22 08:01:00,80.18,80.195,80.175,80.175,60600000.0
2009-12-22 08:02:00,80.195,80.205,80.185,80.2,160400000.0
2009-12-22 08:03:00,80.205,80.225,80.205,80.225,25400000.0
2009-12-22 08:04:00,80.22,80.225,80.215,80.215,49600000.0
2009-12-22 08:05:00,80.215,80.225,80.205,80.225,68900000.0
2009-12-22 08:06:00,80.225,80.235,80.215,80.23,159400000.0
2009-12-22 08:07:00,80.235,80.24,80.205,80.21,70600000.0
2009-12-22 08:08:00,80.215,80.23,80.21,80.23,41400000.0
2009-12-22 08:09:00,80.23,80.235,80.23,80.23,21000000.0
2009-12-22 08:10:00,80.23,80.25,80.23,80.235,67300000.0
2009-12-22 08:11:00,80.235,80.235,80.215,80.225,80800000.0
2009-12-22 08:12:00,80.22,80.235,80.22,80.235,20800000.0
2009-12-22 08:13:00,80.23,80.245,80.23,80.245,41400000.0
2009-12-22 08:14:00,80.24,80.245,80.22,80.22,63600000.0
2009-12-22 08:15:00,80.225,80.24,80.22,80.22,60800000.0
2009-12-22 08:16:00,80.23,80.25,80.22,80.225,78500000.0
2009-12-22 08:17:00,80.225,80.235,80.22,80.235,42600000.0
2009-12-22 08:18:00,80.23,80.24,80.225,80.24,38400000.0
2009-12-22 08:19:00,80.235,80.25,80.235,80.25,45600000.0
2009-12-22 08:20:00,80.25,80.25,80.24,80.245,25000000.0
2009-12-22 08:21:00,80.25,80.29,80.245,80.28,99200000.0
2009-12-22 08:22:00,80.275,80.285,80.26,80.285,101000000.0
2009-12-22 08:23:00,80.285,80.295,80.28,80.28,83400000.0
2009-12-22 08:24:00,80.28,80.28,80.255,80.255,73200000.0
2009-12-22 08:25:00,80.255,80.265,80.25,80.26,40200000.0
2009-12-22 08:26:00,80.255,80.27,80.255,80.27,4000000.0
2009-12-22 08:27:00,80.27,80.275,80.255,80.26,114000000.0
2009-12-22 08:28:00,80.265,80.275,80.255,80.27,87600000.0
2009-12-22 08:29:00,80.27,80.275,80.25,80.255,75200000.0
2009-12-22 08:30:00,80.26,80.27,80.255,80.27,30800000.0
2009-12-22 08:31:00,80.27,80.27,80.265,80.265,31200000.0
2009-12-22 08:32:00,80.265,80.27,80.26,80.27,6000000.0
2009-12-22 08:33:00,80.26,80.265,80.26,80.265,15800000.0
2009-12-22 08:34:00,80.26,80.27,80.245,80.245,20000000.0
2009-12-22 08:35:00,80.245,80.245,80.22,80.235,88600000.0
2009-12-22 08:36:00,80.235,80.245,80.225,80.24,59800000.0
2009-12-22 08:37:00,80.24,80.255,80.24,80.255,32400000.0
2009-12-22 08:38:00,80.26,80.26,80.24,80.25,58100000.0
2009-12-22 08:39:00,80.255,80.255,80.23,80.23,46400001.0
2009-12-22 08:40:00,80.235,80.27,80.225,80.255,94200000.0
2009-12-22 08:41:00,80.245,80.255,80.225,80.24,85200000.0
2009-12-22 08:42:00,80.235,80.26,80.22,80.255,82800000.0
2009-12-22 08:43:00,80.255,80.265,80.24,80.245,70200000.0
2009-12-22 08:44:00,80.245,80.255,80.215,80.22,68100000.0
2009-12-22 08:45:00,80.22,80.22,80.185,80.195,90600000.0
2009-12-22 08:46:00,80.19,80.2,80.185,80.195,43300000.0
2009-12-22 08:47:00,80.205,80.21,80.19,80.2,27200000.0
2009-12-22 08:48:00,80.205,80.205,80.175,80.205,126800000.0
2009-12-22 08:49:00,80.205,80.21,80.195,80.205,169700000.0
2009-12-22 08:50:00,80.21,80.215,80.195,80.21,71900000.0
2009-12-22 08:51:00,80.2,80.225,80.2,80.22,119300000.0
2009-12-22 08:52:00,80.22,80.225,80.195,80.2,113300000.0
2009-12-22 08:53:00,80.2,80.24,80.19,80.225,100900000.0
2009-12-22 08:54:00,80.225,80.24,80.22,80.24,35400000.0
2009-12-22 08:55:00,80.24,80.24,80.2,80.2,251600000.0
2009-12-22 08:56:00,80.205,80.22,80.2,80.205,56200000.0
2009-12-22 08:57:00,80.21,80.235,80.2,80.205,176100000.0
2009-12-22 08:58:00,80.205,80.235,80.2,80.215,84800000.0
2009-12-22 08:59:00,80.215,80.23,80.21,80.23,75200000.0
2009-12-22 09:00:00,80.235,80.245,80.225,80.23,299600000.0
2009-12-22 09:01:00,80.225,80.24,80.22,80.235,75400000.0
2009-12-22 09:02:00,80.23,80.23,80.215,80.225,304600000.0
2009-12-22 09:03:00,80.23,80.23,80.185,80.21,158200000.0
2009-12-22 09:04:00,80.215,80.215,80.175,80.195,289400000.0
2009-12-22 09:05:00,80.195,80.235,80.19,80.21,180400000.0
2009-12-22 09:06:00,80.21,80.255,80.21,80.255,304300000.0
2009-12-22 09:07:00,80.255,80.27,80.245,80.27,131900000.0
2009-12-22 09:08:00,80.27,80.27,80.245,80.255,48600000.0
2009-12-22 09:09:00,80.26,80.27,80.245,80.25,244900000.0
2009-12-22 09:10:00,80.255,80.27,80.25,80.26,129900000.0
2009-12-22 09:11:00,80.26,80.345,80.26,80.325,383900000.0
2009-12-22 09:12:00,80.31,80.325,80.275,80.285,288100000.0
2009-12-22 09:13:00,80.295,80.295,80.235,80.235,456600000.0
2009-12-22 09:14:00,80.23,80.275,80.23,80.245,356200000.0
2009-12-22 09:15:00,80.24,80.265,80.22,80.23,471900000.0
2009-12-22 09:16:00,80.245,80.245,80.195,80.225,257100000.0
2009-12-22 09:17:00,80.225,80.235,80.19,80.215,411900000.0
2009-12-22 09:18:00,80.195,80.245,80.185,80.2,534000000.0
2009-12-22 09:19:00,80.2,80.235,80.185,80.215,547200000.0
2009-12-22 09:20:00,80.215,80.255,80.205,80.245,312800000.0
2009-12-22 09:21:00,80.245,80.255,80.215,80.235,271200000.0
2009-12-22 09:22:00,80.215,80.235,80.195,80.215,352900000.0
2009-12-22 09:23:00,80.215,80.235,80.205,80.21,155900000.0
2009-12-22 09:24:00,80.21,80.245,80.21,80.225,370400000.0
2009-12-22 09:25:00,80.21,80.225,80.195,80.215,117100000.0
2009-12-22 09:26:00,80.195,80.255,80.195,80.225,207100000.0
2009-12-22 09:27:00,80.225,80.265,80.225,80.25,220200000.0
2009-12-22 09:28:00,80.25,80.285,80.235,80.245,241400000.0
2009-12-22 09:29:00,80.255,80.325,80.25,80.315,379600000.0
2009-12-22 09:30:00,80.29,80.335,80.275,80.285,550999999.0
2009-12-22 09:31:00,80.295,80.3,80.26,80.275,305300000.0
2009-12-22 09:32:00,80.255,80.29,80.23,80.275,692800000.0
2009-12-22 09:33:00,80.25,80.295,80.245,80.275,769399988.0
2009-12-22 09:34:00,80.28,80.29,80.265,80.265,424399996.0
2009-12-22 09:35:00,80.265,80.275,80.245,80.27,388900000.0
2009-12-22 09:36:00,80.265,80.275,80.23,80.275,662699994.0
2009-12-22 09:37:00,80.275,80.3,80.275,80.3,386699995.0
2009-12-22 09:38:00,80.3,80.315,80.285,80.3,728399990.0
2009-12-22 09:39:00,80.305,80.335,80.295,80.325,772799988.0
2009-12-22 09:40:00,80.335,80.345,80.315,80.34,708899990.0
2009-12-22 09:41:00,80.34,80.355,80.315,80.335,847999983.0
2009-12-22 09:42:00,80.325,80.36,80.305,80.33,915799985.0
2009-12-22 09:43:00,80.33,80.345,80.305,80.33,492599992.0
2009-12-22 09:44:00,80.33,80.335,80.305,80.325,370699997.0
2009-12-22 09:45:00,80.325,80.335,80.3,80.32,538700000.0
2009-12-22 09:46:00,80.315,80.335,80.29,80.325,336600000.0
2009-12-22 09:47:00,80.345,80.375,80.32,80.35,507300000.0
2009-12-22 09:48:00,80.35,80.395,80.33,80.355,355800000.0
2009-12-22 09:49:00,80.355,80.385,80.335,80.345,398400000.0
2009-12-22 09:50:00,80.345,80.365,80.335,80.335,95200000.0
2009-12-22 09:51:00,80.335,80.385,80.33,80.365,314800000.0
2009-12-22 09:52:00,80.375,80.395,80.345,80.355,320000000.0
2009-12-22 09:53:00,80.345,80.365,80.325,80.325,251200000.0
2009-12-22 09:54:00,80.335,80.345,80.315,80.315,295700000.0
2009-12-22 09:55:00,80.315,80.385,80.315,80.365,200000000.0
2009-12-22 09:56:00,80.365,80.375,80.365,80.375,65600000.0
2009-12-22 09:57:00,80.365,80.395,80.305,80.315,459600000.0
2009-12-22 09:58:00,80.305,80.335,80.235,80.265,682700000.0
2009-12-22 09:59:00,80.245,80.265,80.205,80.255,572100000.0
2009-12-22 10:00:00,80.255,80.365,80.235,80.335,613800000.0
2009-12-22 10:01:00,80.335,80.375,80.315,80.345,546900000.0
2009-12-22 10:02:00,80.345,80.385,80.325,80.375,573600000.0
2009-12-22 10:03:00,80.385,80.395,80.335,80.355,380800000.0
2009-12-22 10:04:00,80.355,80.385,80.345,80.355,380800000.0
2009-12-22 10:05:00,80.365,80.365,80.305,80.325,345500000.0
2009-12-22 10:06:00,80.305,80.365,80.305,80.365,229900000.0
2009-12-22 10:07:00,80.355,80.365,80.315,80.325,513200000.0
2009-12-22 10:08:00,80.325,80.335,80.305,80.325,329100000.0
2009-12-22 10:09:00,80.295,80.335,80.295,80.325,165300000.0
2009-12-22 10:10:00,80.325,80.385,80.325,80.325,385500000.0
2009-12-22 10:11:00,80.345,80.395,80.325,80.365,265200000.0
2009-12-22 10:12:00,80.365,80.395,80.355,80.375,337600000.0
2009-12-22 10:13:00,80.375,80.385,80.345,80.365,386300000.0
2009-12-22 10:14:00,80.365,80.385,80.355,80.355,219600000.0
2009-12-22 10:15:00,80.365,80.385,80.335,80.375,301800000.0
2009-12-22 10:16:00,80.375,80.385,80.355,80.365,219400000.0
2009-12-22 10:17:00,80.365,80.385,80.355,80.385,288100000.0
2009-12-22 10:18:00,80.365,80.395,80.365,80.395,216800000.0
2009-12-22 10:19:00,80.405,80.405,80.385,80.395,197600000.0
2009-12-22 10:20:00,80.385,80.425,80.375,80.375,161800000.0
2009-12-22 10:21:00,80.375,80.395,80.365,80.375,329200000.0
2009-12-22 10:22:00,80.375,80.395,80.365,80.385,168000000.0
2009-12-22 10:23:00,80.365,80.395,80.355,80.385,192000000.0
2009-12-22 10:24:00,80.385,80.385,80.365,80.375,49600000.0
2009-12-22 10:25:00,80.375,80.395,80.37,80.375,166000001.0
2009-12-22 10:26:00,80.375,80.395,80.355,80.375,275499999.0
2009-12-22 10:27:00,80.385,80.415,80.36,80.375,219700000.0
2009-12-22 10:28:00,80.38,80.475,80.37,80.445,683699997.0
2009-12-22 10:29:00,80.445,80.545,80.435,80.545,755000000.0
2009-12-22 10:30:00,80.52,80.555,80.49,80.49,734299997.0
2009-12-22 10:31:00,80.495,80.515,80.45,80.46,541099999.0
2009-12-22 10:32:00,80.455,80.495,80.435,80.455,449799998.0
2009-12-22 10:33:00,80.46,80.485,80.435,80.455,521900000.0
2009-12-22 10:34:00,80.455,80.465,80.415,80.42,576500001.0
2009-12-22 10:35:00,80.445,80.445,80.375,80.405,430599998.0
2009-12-22 10:36:00,80.405,80.435,80.38,80.4,665400000.0
2009-12-22 10:37:00,80.4,80.455,80.395,80.415,749799998.0
2009-12-22 10:38:00,80.415,80.505,80.405,80.465,663699999.0
2009-12-22 10:39:00,80.44,80.495,80.44,80.485,509800000.0
2009-12-22 10:40:00,80.485,80.495,80.455,80.465,350699999.0
2009-12-22 10:41:00,80.465,80.525,80.46,80.495,610499999.0
2009-12-22 10:42:00,80.495,80.525,80.465,80.48,272900000.0
2009-12-22 10:43:00,80.515,80.515,80.465,80.47,213600000.0
2009-12-22 10:44:00,80.47,80.505,80.45,80.485,389900000.0
2009-12-22 10:45:00,80.455,80.515,80.455,80.495,596800000.0
2009-12-22 10:46:00,80.495,80.505,80.435,80.46,485499999.0
2009-12-22 10:47:00,80.46,80.505,80.445,80.475,543199999.0
2009-12-22 10:48:00,80.455,80.505,80.455,80.475,465600000.0
2009-12-22 10:49:00,80.47,80.515,80.465,80.485,690400001.0
2009-12-22 10:50:00,80.475,80.495,80.475,80.475,327400000.0
2009-12-22 10:51:00,80.475,80.495,80.465,80.47,91000000.0
2009-12-22 10:52:00,80.47,80.505,80.47,80.485,211000000.0
2009-12-22 10:53:00,80.485,80.545,80.48,80.535,413200000.0
2009-12-22 10:54:00,80.53,80.555,80.52,80.52,291600000.0
2009-12-22 10:55:00,80.515,80.545,80.515,80.525,428400000.0
2009-12-22 10:56:00,80.525,80.555,80.505,80.555,335400000.0
2009-12-22 10:57:00,80.535,80.565,80.525,80.535,433000000.0
2009-12-22 10:58:00,80.54,80.585,80.535,80.565,179800000.0
2009-12-22 10:59:00,80.565,80.595,80.555,80.575,545800000.0
2009-12-22 11:00:00,80.575,80.585,80.55,80.565,411200000.0
2009-12-22 11:01:00,80.56,80.585,80.56,80.565,405800000.0
2009-12-22 11:02:00,80.56,80.565,80.525,80.535,329400000.0
2009-12-22 11:03:00,80.535,80.555,80.53,80.535,184700000.0
2009-12-22 11:04:00,80.545,80.555,80.53,80.535,226000000.0
2009-12-22 11:05:00,80.54,80.565,80.525,80.53,214500000.0
2009-12-22 11:06:00,80.53,80.535,80.515,80.515,270400000.0
2009-12-22 11:07:00,80.515,80.525,80.475,80.51,345700000.0
2009-12-22 11:08:00,80.505,80.525,80.485,80.5,352600000.0
2009-12-22 11:09:00,80.505,80.535,80.485,80.515,428800000.0
2009-12-22 11:10:00,80.515,80.525,80.49,80.49,285200000.0
2009-12-22 11:11:00,80.495,80.515,80.475,80.51,347000000.0
2009-12-22 11:12:00,80.505,80.525,80.475,80.485,477200000.0
2009-12-22 11:13:00,80.485,80.505,80.485,80.495,337400000.0
2009-12-22 11:14:00,80.495,80.505,80.47,80.485,558600000.0
2009-12-22 11:15:00,80.47,80.505,80.47,80.485,224200000.0
2009-12-22 11:16:00,80.485,80.565,80.48,80.555,297000000.0
2009-12-22 11:17:00,80.555,80.565,80.49,80.49,405500000.0
2009-12-22 11:18:00,80.505,80.535,80.485,80.525,254000000.0
2009-12-22 11:19:00,80.51,80.525,80.49,80.49,260800000.0
2009-12-22 11:20:00,80.49,80.495,80.435,80.455,443200000.0
2009-12-22 11:21:00,80.435,80.475,80.42,80.455,575800000.0
2009-12-22 11:22:00,80.445,80.455,80.395,80.395,351800000.0
2009-12-22 11:23:00,80.395,80.405,80.375,80.375,288600000.0
2009-12-22 11:24:00,80.375,80.395,80.36,80.375,441400000.0
2009-12-22 11:25:00,80.36,80.38,80.35,80.36,250400000.0
2009-12-22 11:26:00,80.365,80.385,80.35,80.365,253400000.0
2009-12-22 11:27:00,80.365,80.395,80.35,80.355,441600000.0
2009-12-22 11:28:00,80.355,80.385,80.345,80.365,311200000.0
2009-12-22 11:29:00,80.375,80.375,80.335,80.345,471400000.0
2009-12-22 11:30:00,80.355,80.375,80.34,80.355,267700000.0
2009-12-22 11:31:00,80.355,80.375,80.325,80.335,227000000.0
2009-12-22 11:32:00,80.335,80.375,80.325,80.345,370600000.0
2009-12-22 11:33:00,80.345,80.375,80.34,80.36,177800000.0
2009-12-22 11:34:00,80.365,80.375,80.35,80.365,214400000.0
2009-12-22 11:35:00,80.365,80.375,80.35,80.355,246800000.0
2009-12-22 11:36:00,80.355,80.355,80.325,80.345,307400000.0
2009-12-22 11:37:00,80.33,80.345,80.32,80.325,323000000.0
2009-12-22 11:38:00,80.325,80.345,80.295,80.32,227200000.0
2009-12-22 11:39:00,80.32,80.345,80.32,80.325,147200000.0
2009-12-22 11:40:00,80.335,80.355,80.33,80.355,292700000.0
2009-12-22 11:41:00,80.34,80.365,80.335,80.365,270200000.0
2009-12-22 11:42:00,80.365,80.375,80.355,80.36,222000000.0
2009-12-22 11:43:00,80.36,80.395,80.36,80.375,119200000.0
2009-12-22 11:44:00,80.375,80.415,80.375,80.395,156400000.0
2009-12-22 11:45:00,80.4,80.415,80.39,80.405,235900000.0
2009-12-22 11:46:00,80.415,80.415,80.345,80.355,395600000.0
2009-12-22 11:47:00,80.355,80.375,80.285,80.295,598200000.0
2009-12-22 11:48:00,80.305,80.325,80.275,80.3,265200000.0
2009-12-22 11:49:00,80.3,80.335,80.295,80.31,241800000.0
2009-12-22 11:50:00,80.31,80.355,80.305,80.34,320000000.0
2009-12-22 11:51:00,80.345,80.365,80.33,80.365,509000000.0
2009-12-22 11:52:00,80.355,80.375,80.345,80.365,405000000.0
2009-12-22 11:53:00,80.355,80.355,80.325,80.345,384800000.0
2009-12-22 11:54:00,80.355,80.365,80.325,80.365,366000000.0
2009-12-22 11:55:00,80.365,80.365,80.355,80.355,134000000.0
2009-12-22 11:56:00,80.365,80.375,80.335,80.335,189800000.0
2009-12-22 11:57:00,80.335,80.355,80.335,80.345,58400000.0
2009-12-22 11:58:00,80.345,80.345,80.33,80.34,107200000.0
2009-12-22 11:59:00,80.34,80.355,80.325,80.33,126400000.0
2009-12-22 12:00:00,80.33,80.345,80.325,80.325,141400000.0
2009-12-22 12:01:00,80.325,80.365,80.325,80.355,246000000.0
2009-12-22 12:02:00,80.355,80.375,80.345,80.35,111200000.0
2009-12-22 12:03:00,80.35,80.375,80.32,80.32,270100000.0
2009-12-22 12:04:00,80.32,80.355,80.32,80.34,242400000.0
2009-12-22 12:05:00,80.34,80.345,80.3,80.315,181600000.0
2009-12-22 12:06:00,80.32,80.345,80.32,80.335,185200000.0
2009-12-22 12:07:00,80.335,80.345,80.32,80.33,143400000.0
2009-12-22 12:08:00,80.33,80.33,80.315,80.325,145400000.0
2009-12-22 12:09:00,80.325,80.34,80.315,80.335,212800000.0
2009-12-22 12:10:00,80.335,80.345,80.325,80.335,254900000.0
2009-12-22 12:11:00,80.33,80.375,80.33,80.335,155900000.0
2009-12-22 12:12:00,80.33,80.345,80.325,80.325,202800001.0
2009-12-22 12:13:00,80.325,80.335,80.32,80.335,110400000.0
2009-12-22 12:14:00,80.335,80.365,80.325,80.365,120600000.0
2009-12-22 12:15:00,80.36,80.37,80.335,80.335,196800000.0
2009-12-22 12:16:00,80.345,80.345,80.33,80.34,30400000.0
2009-12-22 12:17:00,80.34,80.355,80.315,80.325,116200000.0
2009-12-22 12:18:00,80.32,80.345,80.32,80.32,165800000.0
2009-12-22 12:19:00,80.325,80.345,80.32,80.32,82000000.0
2009-12-22 12:20:00,80.32,80.335,80.31,80.315,102800000.0
2009-12-22 12:21:00,80.315,80.325,80.3,80.305,93600000.0
2009-12-22 12:22:00,80.305,80.325,80.285,80.31,224700000.0
2009-12-22 12:23:00,80.315,80.325,80.275,80.28,278800000.0
2009-12-22 12:24:00,80.28,80.305,80.275,80.3,118000000.0
2009-12-22 12:25:00,80.305,80.305,80.275,80.29,175000000.0
2009-12-22 12:26:00,80.29,80.335,80.285,80.305,331400000.0
2009-12-22 12:27:00,80.315,80.315,80.275,80.315,265800000.0
2009-12-22 12:28:00,80.315,80.325,80.295,80.315,131400000.0
2009-12-22 12:29:00,80.31,80.335,80.295,80.305,370800000.0
2009-12-22 12:30:00,80.295,80.305,80.28,80.305,225000000.0
2009-12-22 12:31:00,80.305,80.315,80.295,80.305,103400000.0
2009-12-22 12:32:00,80.3,80.3,80.265,80.285,182700000.0
2009-12-22 12:33:00,80.285,80.305,80.27,80.27,229600000.0
2009-12-22 12:34:00,80.27,80.305,80.26,80.285,273600000.0
2009-12-22 12:35:00,80.285,80.295,80.27,80.275,171400000.0
2009-12-22 12:36:00,80.275,80.285,80.245,80.245,247000000.0
2009-12-22 12:37:00,80.255,80.285,80.245,80.255,415600000.0
2009-12-22 12:38:00,80.265,80.285,80.245,80.25,421400000.0
2009-12-22 12:39:00,80.255,80.275,80.255,80.26,189400000.0
2009-12-22 12:40:00,80.26,80.285,80.26,80.275,84000000.0
2009-12-22 12:41:00,80.275,80.295,80.26,80.275,136200000.0
2009-12-22 12:42:00,80.265,80.285,80.255,80.265,86400000.0
2009-12-22 12:43:00,80.265,80.285,80.255,80.285,185700000.0
2009-12-22 12:44:00,80.265,80.295,80.26,80.265,185800000.0
2009-12-22 12:45:00,80.265,80.285,80.265,80.265,97600000.0
2009-12-22 12:46:00,80.26,80.315,80.26,80.305,231500000.0
2009-12-22 12:47:00,80.305,80.335,80.305,80.315,104000000.0
2009-12-22 12:48:00,80.315,80.335,80.295,80.315,237799999.0
2009-12-22 12:49:00,80.31,80.365,80.305,80.345,203200000.0
2009-12-22 12:50:00,80.345,80.355,80.325,80.345,208999999.0
2009-12-22 12:51:00,80.33,80.365,80.315,80.32,211500000.0
2009-12-22 12:52:00,80.305,80.335,80.295,80.305,272199999.0
2009-12-22 12:53:00,80.315,80.345,80.305,80.315,196800000.0
2009-12-22 12:54:00,80.305,80.325,80.305,80.315,296000000.0
2009-12-22 12:55:00,80.315,80.335,80.295,80.325,227400000.0
2009-12-22 12:56:00,80.305,80.365,80.305,80.355,259500000.0
2009-12-22 12:57:00,80.355,80.375,80.345,80.345,500800000.0
2009-12-22 12:58:00,80.345,80.375,80.345,80.345,277600000.0
2009-12-22 12:59:00,80.355,80.375,80.325,80.355,339500000.0
2009-12-22 13:00:00,80.355,80.385,80.345,80.345,454499999.0
2009-12-22 13:01:00,80.355,80.355,80.345,80.345,87400000.0
2009-12-22 13:02:00,80.345,80.365,80.34,80.355,206600000.0
2009-12-22 13:03:00,80.355,80.365,80.335,80.345,197599999.0
2009-12-22 13:04:00,80.345,80.365,80.345,80.345,231200000.0
2009-12-22 13:05:00,80.345,80.385,80.345,80.365,87200000.0
2009-12-22 13:06:00,80.375,80.375,80.355,80.355,129600000.0
2009-12-22 13:07:00,80.365,80.395,80.355,80.375,120800000.0
2009-12-22 13:08:00,80.375,80.405,80.365,80.375,258400000.0
2009-12-22 13:09:00,80.405,80.405,80.365,80.375,135200000.0
2009-12-22 13:10:00,80.375,80.385,80.365,80.365,71200000.0
2009-12-22 13:11:00,80.365,80.395,80.365,80.395,59800000.0
2009-12-22 13:12:00,80.395,80.395,80.375,80.385,45600000.0
2009-12-22 13:13:00,80.385,80.395,80.375,80.385,47500000.0
2009-12-22 13:14:00,80.385,80.415,80.385,80.405,157700000.0
2009-12-22 13:15:00,80.395,80.405,80.35,80.35,134500000.0
2009-12-22 13:16:00,80.355,80.385,80.355,80.355,58900000.0
2009-12-22 13:17:00,80.355,80.375,80.34,80.355,197600001.0
2009-12-22 13:18:00,80.355,80.355,80.32,80.33,313000000.0
2009-12-22 13:19:00,80.33,80.365,80.325,80.34,263400000.0
2009-12-22 13:20:00,80.34,80.375,80.335,80.345,148000000.0
2009-12-22 13:21:00,80.345,80.365,80.335,80.355,175100000.0
2009-12-22 13:22:00,80.355,80.365,80.325,80.325,288800000.0
2009-12-22 13:23:00,80.33,80.355,80.33,80.33,241700000.0
2009-12-22 13:24:00,80.33,80.355,80.32,80.325,316700002.0
2009-12-22 13:25:00,80.315,80.335,80.315,80.32,147000000.0
2009-12-22 13:26:00,80.32,80.325,80.32,80.325,104000000.0
2009-12-22 13:27:00,80.325,80.345,80.32,80.325,134200000.0
2009-12-22 13:28:00,80.33,80.345,80.305,80.315,252500000.0
2009-12-22 13:29:00,80.335,80.355,80.31,80.345,353000000.0
2009-12-22 13:30:00,80.32,80.355,80.315,80.335,430600000.0
2009-12-22 13:31:00,80.335,80.345,80.315,80.335,119200000.0
2009-12-22 13:32:00,80.315,80.345,80.31,80.335,55200000.0
2009-12-22 13:33:00,80.335,80.345,80.305,80.335,243500000.0
2009-12-22 13:34:00,80.335,80.335,80.3,80.305,303900001.0
2009-12-22 13:35:00,80.305,80.335,80.295,80.3,426899997.0
2009-12-22 13:36:00,80.3,80.335,80.29,80.295,233900000.0
2009-12-22 13:37:00,80.295,80.305,80.275,80.275,259599999.0
2009-12-22 13:38:00,80.28,80.295,80.275,80.285,45400000.0
2009-12-22 13:39:00,80.285,80.305,80.275,80.275,229800000.0
2009-12-22 13:40:00,80.275,80.295,80.26,80.265,433900002.0
2009-12-22 13:41:00,80.26,80.275,80.215,80.245,860799998.0
2009-12-22 13:42:00,80.245,80.275,80.225,80.235,551400000.0
2009-12-22 13:43:00,80.235,80.265,80.22,80.255,521599990.0
2009-12-22 13:44:00,80.255,80.265,80.23,80.245,412999997.0
2009-12-22 13:45:00,80.245,80.285,80.22,80.26,422299997.0
2009-12-22 13:46:00,80.26,80.295,80.26,80.295,544999998.0
2009-12-22 13:47:00,80.295,80.305,80.25,80.275,809500001.0
2009-12-22 13:48:00,80.275,80.275,80.24,80.245,287299998.0
2009-12-22 13:49:00,80.245,80.275,80.24,80.25,600999996.0
2009-12-22 13:50:00,80.25,80.275,80.25,80.275,223600000.0
2009-12-22 13:51:00,80.245,80.265,80.23,80.235,372800000.0
2009-12-22 13:52:00,80.235,80.265,80.205,80.225,883199998.0
2009-12-22 13:53:00,80.205,80.245,80.2,80.245,238200000.0
2009-12-22 13:54:00,80.22,80.255,80.21,80.22,438299998.0
2009-12-22 13:55:00,80.22,80.275,80.21,80.24,327100000.0
2009-12-22 13:56:00,80.24,80.275,80.23,80.245,539100005.0
2009-12-22 13:57:00,80.25,80.305,80.245,80.305,569800002.0
2009-12-22 13:58:00,80.275,80.335,80.275,80.335,609999999.0
2009-12-22 13:59:00,80.325,80.355,80.3,80.325,632500000.0
2009-12-22 14:00:00,80.325,80.335,80.28,80.285,660499997.0
2009-12-22 14:01:00,80.28,80.325,80.265,80.32,436600002.0
2009-12-22 14:02:00,80.32,80.345,80.295,80.335,271900002.0
2009-12-22 14:03:00,80.335,80.335,80.3,80.3,125800000.0
2009-12-22 14:04:00,80.305,80.345,80.29,80.345,376900001.0
2009-12-22 14:05:00,80.345,80.345,80.32,80.32,121100000.0
2009-12-22 14:06:00,80.325,80.355,80.31,80.31,371100001.0
2009-12-22 14:07:00,80.31,80.345,80.305,80.335,435400000.0
2009-12-22 14:08:00,80.335,80.345,80.3,80.3,292800000.0
2009-12-22 14:09:00,80.3,80.355,80.3,80.335,234200000.0
2009-12-22 14:10:00,80.355,80.355,80.32,80.35,310999999.0
2009-12-22 14:11:00,80.35,80.355,80.335,80.34,163800000.0
2009-12-22 14:12:00,80.335,80.35,80.325,80.35,116800000.0
2009-12-22 14:13:00,80.345,80.345,80.315,80.335,163300000.0
2009-12-22 14:14:00,80.335,80.35,80.31,80.325,198800000.0
2009-12-22 14:15:00,80.34,80.345,80.305,80.315,132600000.0
2009-12-22 14:16:00,80.335,80.345,80.315,80.325,150900000.0
2009-12-22 14:17:00,80.325,80.365,80.32,80.345,248100001.0
2009-12-22 14:18:00,80.345,80.355,80.345,80.345,158400000.0
2009-12-22 14:19:00,80.345,80.365,80.335,80.34,261300000.0
2009-12-22 14:20:00,80.34,80.375,80.34,80.375,148800000.0
2009-12-22 14:21:00,80.375,80.385,80.345,80.365,221599998.0
2009-12-22 14:22:00,80.345,80.375,80.33,80.335,452199999.0
2009-12-22 14:23:00,80.335,80.365,80.335,80.34,82700000.0
2009-12-22 14:24:00,80.355,80.365,80.345,80.345,106400000.0
2009-12-22 14:25:00,80.335,80.365,80.335,80.365,150600000.0
2009-12-22 14:26:00,80.365,80.365,80.33,80.33,259499999.0
2009-12-22 14:27:00,80.33,80.355,80.32,80.345,392999999.0
2009-12-22 14:28:00,80.32,80.365,80.32,80.33,93400000.0
2009-12-22 14:29:00,80.325,80.355,80.325,80.335,356599999.0
2009-12-22 14:30:00,80.335,80.355,80.315,80.335,255000000.0
2009-12-22 14:31:00,80.355,80.365,80.325,80.335,231300001.0
2009-12-22 14:32:00,80.335,80.345,80.325,80.345,96099999.0
2009-12-22 14:33:00,80.325,80.355,80.315,80.32,300300000.0
2009-12-22 14:34:00,80.325,80.355,80.315,80.315,262700000.0
2009-12-22 14:35:00,80.315,80.325,80.315,80.325,36100000.0
2009-12-22 14:36:00,80.325,80.33,80.325,80.33,51400000.0
2009-12-22 14:37:00,80.33,80.355,80.325,80.355,352000001.0
2009-12-22 14:38:00,80.34,80.345,80.32,80.325,401099999.0
2009-12-22 14:39:00,80.32,80.33,80.32,80.33,79200000.0
2009-12-22 14:40:00,80.325,80.385,80.325,80.345,138000000.0
2009-12-22 14:41:00,80.345,80.395,80.345,80.365,476399997.0
2009-12-22 14:42:00,80.375,80.395,80.355,80.36,261600000.0
2009-12-22 14:43:00,80.36,80.385,80.335,80.355,474500000.0
2009-12-22 14:44:00,80.355,80.365,80.325,80.355,323200001.0
2009-12-22 14:45:00,80.345,80.375,80.32,80.345,428899997.0
2009-12-22 14:46:00,80.345,80.375,80.32,80.32,445000000.0
2009-12-22 14:47:00,80.315,80.345,80.31,80.315,402399999.0
2009-12-22 14:48:00,80.31,80.345,80.305,80.305,244000002.0
2009-12-22 14:49:00,80.31,80.335,80.29,80.3,225100000.0
2009-12-22 14:50:00,80.3,80.355,80.3,80.325,327500000.0
2009-12-22 14:51:00,80.325,80.325,80.275,80.305,661899999.0
2009-12-22 14:52:00,80.305,80.315,80.265,80.305,515200001.0
2009-12-22 14:53:00,80.305,80.315,80.27,80.275,371900001.0
2009-12-22 14:54:00,80.275,80.305,80.265,80.295,320299995.0
2009-12-22 14:55:00,80.315,80.325,80.285,80.29,442599998.0
2009-12-22 14:56:00,80.295,80.415,80.295,80.405,991700002.0
2009-12-22 14:57:00,80.385,80.415,80.375,80.38,658199998.0
2009-12-22 14:58:00,80.425,80.425,80.36,80.375,480500000.0
2009-12-22 14:59:00,80.365,80.435,80.365,80.425,627700000.0
2009-12-22 15:00:00,80.425,80.435,80.395,80.405,653600000.0
2009-12-22 15:01:00,80.405,80.425,80.38,80.39,677600000.0
2009-12-22 15:02:00,80.395,80.435,80.395,80.395,573800000.0
2009-12-22 15:03:00,80.395,80.435,80.39,80.415,234300000.0
2009-12-22 15:04:00,80.405,80.435,80.39,80.405,299000000.0
2009-12-22 15:05:00,80.41,80.455,80.41,80.42,456800000.0
2009-12-22 15:06:00,80.42,80.465,80.41,80.465,383600000.0
2009-12-22 15:07:00,80.465,80.485,80.415,80.445,606499998.0
2009-12-22 15:08:00,80.425,80.455,80.415,80.435,594799998.0
2009-12-22 15:09:00,80.435,80.435,80.375,80.38,748700002.0
2009-12-22 15:10:00,80.38,80.465,80.375,80.465,686500001.0
2009-12-22 15:11:00,80.465,80.475,80.42,80.425,654099998.0
2009-12-22 15:12:00,80.425,80.475,80.41,80.425,473700001.0
2009-12-22 15:13:00,80.435,80.455,80.405,80.445,394800003.0
2009-12-22 15:14:00,80.455,80.455,80.42,80.455,313300000.0
2009-12-22 15:15:00,80.435,80.455,80.415,80.415,348700000.0
2009-12-22 15:16:00,80.415,80.445,80.4,80.425,599600001.0
2009-12-22 15:17:00,80.42,80.455,80.41,80.42,392700003.0
2009-12-22 15:18:00,80.42,80.435,80.415,80.415,72000000.0
2009-12-22 15:19:00,80.41,80.465,80.41,80.41,397800001.0
2009-12-22 15:20:00,80.425,80.455,80.4,80.435,730300000.0
2009-12-22 15:21:00,80.435,80.455,80.39,80.445,555200000.0
2009-12-22 15:22:00,80.43,80.445,80.405,80.435,319800001.0
2009-12-22 15:23:00,80.425,80.445,80.39,80.42,419000000.0
2009-12-22 15:24:00,80.42,80.445,80.4,80.415,332200000.0
2009-12-22 15:25:00,80.415,80.435,80.39,80.395,206400000.0
2009-12-22 15:26:00,80.395,80.425,80.385,80.395,407500000.0
2009-12-22 15:27:00,80.395,80.425,80.385,80.415,382099999.0
2009-12-22 15:28:00,80.425,80.465,80.405,80.465,572299999.0
2009-12-22 15:29:00,80.475,80.505,80.415,80.435,691400000.0
2009-12-22 15:30:00,80.435,80.435,80.28,80.345,963100000.0
2009-12-22 15:31:00,80.34,80.425,80.305,80.425,1041900001.0
2009-12-22 15:32:00,80.415,80.505,80.385,80.505,994900002.0
2009-12-22 15:33:00,80.48,80.495,80.39,80.415,1341399995.0
2009-12-22 15:34:00,80.39,80.415,80.36,80.395,736600000.0
2009-12-22 15:35:00,80.365,80.405,80.315,80.325,930400005.0
2009-12-22 15:36:00,80.325,80.365,80.32,80.365,579900001.0
2009-12-22 15:37:00,80.365,80.375,80.33,80.35,717200000.0
2009-12-22 15:38:00,80.375,80.425,80.35,80.425,577499999.0
2009-12-22 15:39:00,80.4,80.475,80.4,80.435,853699999.0
2009-12-22 15:40:00,80.445,80.445,80.41,80.415,221300000.0
2009-12-22 15:41:00,80.415,80.445,80.4,80.425,658100000.0
2009-12-22 15:42:00,80.415,80.435,80.385,80.415,375600001.0
2009-12-22 15:43:00,80.405,80.465,80.38,80.455,610599999.0
2009-12-22 15:44:00,80.445,80.455,80.395,80.395,422899998.0
2009-12-22 15:45:00,80.425,80.425,80.37,80.39,591300001.0
2009-12-22 15:46:00,80.39,80.425,80.385,80.385,161800000.0
2009-12-22 15:47:00,80.385,80.425,80.385,80.39,463300002.0
2009-12-22 15:48:00,80.395,80.445,80.395,80.435,449500000.0
2009-12-22 15:49:00,80.445,80.455,80.4,80.425,426000000.0
2009-12-22 15:50:00,80.4,80.445,80.4,80.435,459800000.0
2009-12-22 15:51:00,80.435,80.435,80.385,80.405,312300001.0
2009-12-22 15:52:00,80.39,80.415,80.335,80.345,507700001.0
2009-12-22 15:53:00,80.345,80.385,80.335,80.365,581800001.0
2009-12-22 15:54:00,80.345,80.375,80.34,80.345,486100000.0
2009-12-22 15:55:00,80.345,80.395,80.345,80.37,336800000.0
2009-12-22 15:56:00,80.37,80.415,80.36,80.39,430100000.0
2009-12-22 15:57:00,80.39,80.415,80.375,80.38,398200000.0
2009-12-22 15:58:00,80.38,80.425,80.365,80.425,775599999.0
2009-12-22 15:59:00,80.415,80.455,80.4,80.455,549000000.0
2009-12-22 16:00:00,80.435,80.495,80.435,80.465,515999999.0
2009-12-22 16:01:00,80.465,80.515,80.46,80.46,755700001.0
2009-12-22 16:02:00,80.485,80.495,80.45,80.465,597400000.0
2009-12-22 16:03:00,80.465,80.495,80.45,80.465,413400000.0
2009-12-22 16:04:00,80.455,80.485,80.435,80.455,540399997.0
2009-12-22 16:05:00,80.465,80.475,80.43,80.445,412500000.0
2009-12-22 16:06:00,80.45,80.475,80.43,80.435,461799998.0
2009-12-22 16:07:00,80.435,80.455,80.425,80.445,144200000.0
2009-12-22 16:08:00,80.445,80.455,80.41,80.43,310800000.0
2009-12-22 16:09:00,80.465,80.465,80.425,80.435,263700000.0
2009-12-22 16:10:00,80.435,80.465,80.43,80.465,267099999.0
2009-12-22 16:11:00,80.485,80.485,80.425,80.465,635799999.0
2009-12-22 16:12:00,80.44,80.485,80.44,80.46,489900000.0
2009-12-22 16:13:00,80.475,80.485,80.45,80.455,451400000.0
2009-12-22 16:14:00,80.46,80.505,80.455,80.47,568100000.0
2009-12-22 16:15:00,80.475,80.495,80.44,80.445,696800000.0
2009-12-22 16:16:00,80.44,80.475,80.425,80.44,409500000.0
2009-12-22 16:17:00,80.455,80.485,80.42,80.43,830599999.0
2009-12-22 16:18:00,80.43,80.465,80.425,80.445,480400000.0
2009-12-22 16:19:00,80.435,80.465,80.41,80.425,571100001.0
2009-12-22 16:20:00,80.43,80.485,80.43,80.465,413200003.0
2009-12-22 16:21:00,80.475,80.485,80.445,80.445,236300000.0
2009-12-22 16:22:00,80.445,80.475,80.42,80.44,251600000.0
2009-12-22 16:23:00,80.44,80.505,80.44,80.485,378000000.0
2009-12-22 16:24:00,80.465,80.495,80.45,80.475,396800000.0
2009-12-22 16:25:00,80.455,80.515,80.445,80.48,483600000.0
2009-12-22 16:26:00,80.48,80.495,80.465,80.465,404599997.0
2009-12-22 16:27:00,80.465,80.495,80.46,80.47,234400000.0
2009-12-22 16:28:00,80.47,80.525,80.465,80.505,386700000.0
2009-12-22 16:29:00,80.515,80.535,80.485,80.515,892400001.0
2009-12-22 16:30:00,80.505,80.515,80.46,80.495,755900003.0
2009-12-22 16:31:00,80.515,80.545,80.475,80.5,1024500000.0
2009-12-22 16:32:00,80.495,80.555,80.49,80.53,568399999.0
2009-12-22 16:33:00,80.53,80.555,80.51,80.525,590400000.0
2009-12-22 16:34:00,80.52,80.585,80.49,80.555,543199999.0
2009-12-22 16:35:00,80.555,80.555,80.485,80.495,721300000.0
2009-12-22 16:36:00,80.515,80.515,80.46,80.495,825499999.0
2009-12-22 16:37:00,80.495,80.555,80.47,80.555,745900001.0
2009-12-22 16:38:00,80.555,80.585,80.51,80.53,833900001.0
2009-12-22 16:39:00,80.565,80.595,80.535,80.595,836200000.0
2009-12-22 16:40:00,80.575,80.615,80.565,80.57,627299999.0
2009-12-22 16:41:00,80.57,80.605,80.56,80.58,649500000.0
2009-12-22 16:42:00,80.58,80.615,80.57,80.585,450399998.0
2009-12-22 16:43:00,80.57,80.595,80.53,80.545,613700002.0
2009-12-22 16:44:00,80.525,80.555,80.51,80.545,432399996.0
2009-12-22 16:45:00,80.545,80.545,80.495,80.505,404300000.0
2009-12-22 16:46:00,80.505,80.525,80.485,80.485,539000004.0
2009-12-22 16:47:00,80.485,80.525,80.465,80.475,532400001.0
2009-12-22 16:48:00,80.475,80.505,80.475,80.495,188700000.0
2009-12-22 16:49:00,80.475,80.505,80.475,80.485,157900000.0
2009-12-22 16:50:00,80.49,80.525,80.48,80.51,271300000.0
2009-12-22 16:51:00,80.52,80.545,80.51,80.525,149800000.0
2009-12-22 16:52:00,80.535,80.545,80.51,80.545,329600000.0
2009-12-22 16:53:00,80.545,80.555,80.51,80.535,578400000.0
2009-12-22 16:54:00,80.535,80.575,80.52,80.545,692500001.0
2009-12-22 16:55:00,80.545,80.565,80.51,80.545,628200001.0
2009-12-22 16:56:00,80.545,80.545,80.485,80.49,393900000.0
2009-12-22 16:57:00,80.495,80.515,80.475,80.475,145800000.0
2009-12-22 16:58:00,80.475,80.505,80.475,80.5,166200000.0
2009-12-22 16:59:00,80.49,80.505,80.455,80.49,331600001.0
2009-12-22 17:00:00,80.505,80.58,80.495,80.54,691600000.0
2009-12-22 17:01:00,80.54,80.58,80.535,80.56,375000000.0
2009-12-22 17:02:00,80.56,80.565,80.505,80.53,433300000.0
2009-12-22 17:03:00,80.53,80.6,80.52,80.565,465400000.0
2009-12-22 17:04:00,80.565,80.595,80.565,80.575,551900000.0
2009-12-22 17:05:00,80.575,80.585,80.56,80.58,223100000.0
2009-12-22 17:06:00,80.595,80.6,80.565,80.585,409800000.0
2009-12-22 17:07:00,80.58,80.585,80.55,80.57,594100000.0
2009-12-22 17:08:00,80.565,80.595,80.555,80.59,655600000.0
2009-12-22 17:09:00,80.59,80.595,80.545,80.545,428000000.0
2009-12-22 17:10:00,80.55,80.55,80.5,80.505,329000000.0
2009-12-22 17:11:00,80.51,80.525,80.505,80.515,178300000.0
2009-12-22 17:12:00,80.515,80.525,80.495,80.51,421100000.0
2009-12-22 17:13:00,80.51,80.52,80.5,80.515,86700000.0
2009-12-22 17:14:00,80.515,80.535,80.51,80.515,158200000.0
2009-12-22 17:15:00,80.515,80.525,80.51,80.525,41600000.0
2009-12-22 17:16:00,80.525,80.545,80.505,80.545,313600000.0
2009-12-22 17:17:00,80.545,80.55,80.53,80.55,308200000.0
2009-12-22 17:18:00,80.55,80.58,80.55,80.575,506900001.0
2009-12-22 17:19:00,80.575,80.575,80.515,80.515,498000000.0
2009-12-22 17:20:00,80.515,80.52,80.475,80.48,535699998.0
2009-12-22 17:21:00,80.48,80.535,80.48,80.485,467100001.0
2009-12-22 17:22:00,80.485,80.5,80.475,80.49,335900001.0
2009-12-22 17:23:00,80.49,80.535,80.49,80.525,648800002.0
2009-12-22 17:24:00,80.53,80.55,80.52,80.525,262900000.0
2009-12-22 17:25:00,80.52,80.56,80.515,80.56,187100000.0
2009-12-22 17:26:00,80.565,80.565,80.55,80.56,210500000.0
2009-12-22 17:27:00,80.55,80.58,80.55,80.565,318000004.0
2009-12-22 17:28:00,80.565,80.6,80.565,80.595,102400000.0
2009-12-22 17:29:00,80.59,80.595,80.56,80.575,221900001.0
2009-12-22 17:30:00,80.575,80.58,80.54,80.54,360999999.0
2009-12-22 17:31:00,80.545,80.565,80.535,80.555,286599999.0
2009-12-22 17:32:00,80.55,80.575,80.55,80.57,370400000.0
2009-12-22 17:33:00,80.57,80.58,80.565,80.575,160900000.0
2009-12-22 17:34:00,80.565,80.575,80.555,80.56,323800000.0
2009-12-22 17:35:00,80.56,80.585,80.555,80.585,597899998.0
2009-12-22 17:36:00,80.585,80.585,80.54,80.55,625200007.0
2009-12-22 17:37:00,80.545,80.55,80.535,80.54,249800003.0
2009-12-22 17:38:00,80.54,80.545,80.525,80.54,342300000.0
2009-12-22 17:39:00,80.535,80.54,80.475,80.475,666299997.0
2009-12-22 17:40:00,80.48,80.49,80.44,80.445,586100006.0
2009-12-22 17:41:00,80.435,80.47,80.43,80.47,488999999.0
2009-12-22 17:42:00,80.465,80.47,80.42,80.42,599899998.0
2009-12-22 17:43:00,80.425,80.45,80.425,80.445,198300000.0
2009-12-22 17:44:00,80.44,80.46,80.43,80.43,287800000.0
2009-12-22 17:45:00,80.435,80.44,80.41,80.43,524100000.0
2009-12-22 17:46:00,80.43,80.445,80.4,80.4,415199998.0
2009-12-22 17:47:00,80.395,80.41,80.375,80.4,342200000.0
2009-12-22 17:48:00,80.4,80.425,80.37,80.39,475700001.0
2009-12-22 17:49:00,80.395,80.4,80.375,80.375,429100000.0
2009-12-22 17:50:00,80.375,80.42,80.34,80.34,721400000.0
2009-12-22 17:51:00,80.345,80.39,80.345,80.38,400600000.0
2009-12-22 17:52:00,80.375,80.44,80.375,80.415,371200001.0
2009-12-22 17:53:00,80.425,80.43,80.395,80.395,513900002.0
2009-12-22 17:54:00,80.39,80.435,80.39,80.43,537800000.0
2009-12-22 17:55:00,80.43,80.475,80.385,80.385,633000001.0
2009-12-22 17:56:00,80.39,80.405,80.39,80.4,523499999.0
2009-12-22 17:57:00,80.405,80.43,80.4,80.43,435199999.0
2009-12-22 17:58:00,80.435,80.44,80.385,80.395,518300002.0
2009-12-22 17:59:00,80.395,80.405,80.34,80.36,448000000.0
2009-12-22 18:00:00,80.365,80.39,80.36,80.37,376700001.0
2009-12-22 18:01:00,80.36,80.375,80.345,80.35,427599996.0
2009-12-22 18:02:00,80.345,80.375,80.34,80.35,548400000.0
2009-12-22 18:03:00,80.35,80.365,80.34,80.35,498800003.0
2009-12-22 18:04:00,80.345,80.36,80.33,80.345,442300000.0
2009-12-22 18:05:00,80.34,80.34,80.315,80.325,223000000.0
2009-12-22 18:06:00,80.32,80.33,80.31,80.325,608200000.0
2009-12-22 18:07:00,80.32,80.34,80.315,80.325,306399999.0
2009-12-22 18:08:00,80.325,80.36,80.325,80.355,136100000.0
2009-12-22 18:09:00,80.36,80.365,80.35,80.36,327400000.0
2009-12-22 18:10:00,80.36,80.395,80.355,80.385,365200003.0
2009-12-22 18:11:00,80.38,80.42,80.38,80.42,351399998.0
2009-12-22 18:12:00,80.41,80.425,80.39,80.415,502099998.0
2009-12-22 18:13:00,80.41,80.425,80.395,80.415,342300000.0
2009-12-22 18:14:00,80.415,80.42,80.395,80.395,337900001.0
2009-12-22 18:15:00,80.4,80.405,80.38,80.385,306600001.0
2009-12-22 18:16:00,80.385,80.405,80.38,80.4,256300000.0
2009-12-22 18:17:00,80.4,80.4,80.38,80.38,682100005.0
2009-12-22 18:18:00,80.385,80.405,80.385,80.39,348100000.0
2009-12-22 18:19:00,80.39,80.4,80.375,80.38,257900000.0
2009-12-22 18:20:00,80.38,80.41,80.375,80.4,121400001.0
2009-12-22 18:21:00,80.4,80.43,80.395,80.395,252200000.0
2009-12-22 18:22:00,80.395,80.4,80.36,80.37,379700002.0
2009-12-22 18:23:00,80.37,80.375,80.35,80.35,153400000.0
2009-12-22 18:24:00,80.35,80.36,80.34,80.355,77100000.0
2009-12-22 18:25:00,80.355,80.355,80.35,80.35,65100000.0
2009-12-22 18:26:00,80.35,80.35,80.335,80.34,54800000.0
2009-12-22 18:27:00,80.335,80.375,80.335,80.365,146800000.0
2009-12-22 18:28:00,80.365,80.375,80.36,80.365,130700000.0
2009-12-22 18:29:00,80.37,80.37,80.365,80.37,10000000.0
2009-12-22 18:30:00,80.375,80.375,80.34,80.365,266499998.0
2009-12-22 18:31:00,80.365,80.365,80.33,80.34,552199996.0
2009-12-22 18:32:00,80.34,80.34,80.295,80.325,459900001.0
2009-12-22 18:33:00,80.325,80.34,80.32,80.335,269600001.0
2009-12-22 18:34:00,80.34,80.34,80.3,80.315,423499999.0
2009-12-22 18:35:00,80.315,80.32,80.305,80.315,225700000.0
2009-12-22 18:36:00,80.315,80.33,80.305,80.32,108000000.0
2009-12-22 18:37:00,80.32,80.33,80.3,80.31,442200009.0
2009-12-22 18:38:00,80.315,80.315,80.295,80.295,350200003.0
2009-12-22 18:39:00,80.295,80.315,80.295,80.31,315300001.0
2009-12-22 18:40:00,80.31,80.32,80.305,80.31,188700000.0
2009-12-22 18:41:00,80.31,80.315,80.3,80.3,147100000.0
2009-12-22 18:42:00,80.3,80.315,80.3,80.315,139400000.0
2009-12-22 18:43:00,80.315,80.37,80.31,80.365,492200001.0
2009-12-22 18:44:00,80.365,80.37,80.345,80.355,325599999.0
2009-12-22 18:45:00,80.35,80.375,80.35,80.37,205600000.0
2009-12-22 18:46:00,80.37,80.375,80.365,80.37,322400000.0
2009-12-22 18:47:00,80.37,80.4,80.35,80.39,447200000.0
2009-12-22 18:48:00,80.39,80.395,80.375,80.395,124700001.0
2009-12-22 18:49:00,80.395,80.405,80.395,80.395,162300000.0
2009-12-22 18:50:00,80.4,80.4,80.395,80.395,98200000.0
2009-12-22 18:51:00,80.395,80.415,80.395,80.415,163399999.0
2009-12-22 18:52:00,80.415,80.425,80.41,80.42,76800000.0
2009-12-22 18:53:00,80.42,80.43,80.42,80.42,26400000.0
2009-12-22 18:54:00,80.42,80.435,80.405,80.41,141700001.0
2009-12-22 18:55:00,80.415,80.415,80.395,80.405,159600000.0
2009-12-22 18:56:00,80.405,80.43,80.405,80.43,66800000.0
2009-12-22 18:57:00,80.43,80.44,80.425,80.425,130700000.0
2009-12-22 18:58:00,80.425,80.43,80.4,80.4,164700000.0
2009-12-22 18:59:00,80.4,80.415,80.39,80.405,162399997.0
2009-12-22 19:00:00,80.42,80.445,80.4,80.405,152200001.0
2009-12-22 19:01:00,80.415,80.415,80.385,80.405,163200000.0
2009-12-22 19:02:00,80.405,80.415,80.395,80.415,216899999.0
2009-12-22 19:03:00,80.415,80.445,80.4,80.435,466199997.0
2009-12-22 19:04:00,80.435,80.435,80.425,80.435,220000000.0
2009-12-22 19:05:00,80.435,80.455,80.43,80.455,187999999.0
2009-12-22 19:06:00,80.455,80.455,80.435,80.455,256200000.0
2009-12-22 19:07:00,80.46,80.475,80.45,80.465,651799998.0
2009-12-22 19:08:00,80.465,80.475,80.435,80.455,519400000.0
2009-12-22 19:09:00,80.455,80.505,80.445,80.495,844099999.0
2009-12-22 19:10:00,80.495,80.495,80.465,80.48,521800001.0
2009-12-22 19:11:00,80.48,80.485,80.455,80.47,507799999.0
2009-12-22 19:12:00,80.47,80.485,80.46,80.46,395999999.0
2009-12-22 19:13:00,80.46,80.48,80.455,80.455,323000000.0
2009-12-22 19:14:00,80.455,80.47,80.445,80.465,424800001.0
2009-12-22 19:15:00,80.465,80.485,80.46,80.465,303999998.0
2009-12-22 19:16:00,80.465,80.465,80.435,80.455,222799999.0
2009-12-22 19:17:00,80.455,80.475,80.44,80.475,498999999.0
2009-12-22 19:18:00,80.465,80.475,80.46,80.475,236800000.0
2009-12-22 19:19:00,80.475,80.485,80.465,80.485,221900000.0
2009-12-22 19:20:00,80.485,80.495,80.475,80.475,217800002.0
2009-12-22 19:21:00,80.465,80.475,80.445,80.475,212000002.0
2009-12-22 19:22:00,80.47,80.475,80.46,80.465,211399999.0
2009-12-22 19:23:00,80.465,80.485,80.45,80.455,247600000.0
2009-12-22 19:24:00,80.45,80.46,80.445,80.46,97800001.0
2009-12-22 19:25:00,80.46,80.475,80.46,80.465,118400000.0
2009-12-22 19:26:00,80.465,80.475,80.46,80.475,258000000.0
2009-12-22 19:27:00,80.475,80.475,80.435,80.435,251600000.0
2009-12-22 19:28:00,80.455,80.475,80.435,80.465,363200000.0
2009-12-22 19:29:00,80.465,80.475,80.455,80.455,411400000.0
2009-12-22 19:30:00,80.465,80.475,80.44,80.455,310199998.0
2009-12-22 19:31:00,80.455,80.485,80.445,80.48,220400001.0
2009-12-22 19:32:00,80.475,80.495,80.46,80.465,510300000.0
2009-12-22 19:33:00,80.465,80.485,80.465,80.48,478199998.0
2009-12-22 19:34:00,80.48,80.485,80.48,80.48,211100000.0
2009-12-22 19:35:00,80.48,80.485,80.475,80.475,172000000.0
2009-12-22 19:36:00,80.475,80.505,80.465,80.505,372400001.0
2009-12-22 19:37:00,80.505,80.505,80.475,80.495,565700002.0
2009-12-22 19:38:00,80.495,80.5,80.475,80.475,485699999.0
2009-12-22 19:39:00,80.475,80.485,80.455,80.455,300399998.0
2009-12-22 19:40:00,80.455,80.47,80.455,80.47,283199998.0
2009-12-22 19:41:00,80.47,80.47,80.46,80.465,122799998.0
2009-12-22 19:42:00,80.465,80.485,80.455,80.475,474999997.0
2009-12-22 19:43:00,80.475,80.485,80.46,80.475,235800000.0
2009-12-22 19:44:00,80.475,80.475,80.435,80.435,296600000.0
2009-12-22 19:45:00,80.435,80.465,80.435,80.445,254000000.0
2009-12-22 19:46:00,80.445,80.465,80.425,80.455,488199998.0
2009-12-22 19:47:00,80.455,80.475,80.44,80.475,665000002.0
2009-12-22 19:48:00,80.475,80.475,80.465,80.475,318800002.0
2009-12-22 19:49:00,80.475,80.48,80.475,80.48,98400000.0
2009-12-22 19:50:00,80.475,80.495,80.475,80.495,171399999.0
2009-12-22 19:51:00,80.495,80.505,80.495,80.495,205000000.0
2009-12-22 19:52:00,80.495,80.505,80.49,80.495,209800000.0
2009-12-22 19:53:00,80.495,80.515,80.485,80.515,306400000.0
2009-12-22 19:54:00,80.515,80.535,80.49,80.535,522300001.0
2009-12-22 19:55:00,80.535,80.535,80.49,80.505,430800000.0
2009-12-22 19:56:00,80.495,80.505,80.495,80.505,71200000.0
2009-12-22 19:57:00,80.505,80.565,80.505,80.565,650000000.0
2009-12-22 19:58:00,80.565,80.575,80.555,80.56,346000000.0
2009-12-22 19:59:00,80.56,80.575,80.56,80.565,855699990.0
2009-12-22 20:00:00,80.56,80.585,80.555,80.555,450399999.0
2009-12-22 20:01:00,80.555,80.575,80.535,80.535,510600000.0
2009-12-22 20:02:00,80.535,80.545,80.5,80.505,606400001.0
2009-12-22 20:03:00,80.505,80.505,80.485,80.49,437999998.0
2009-12-22 20:04:00,80.49,80.515,80.475,80.515,205300001.0
2009-12-22 20:05:00,80.515,80.52,80.495,80.495,445999999.0
2009-12-22 20:06:00,80.505,80.505,80.48,80.49,399699999.0
2009-12-22 20:07:00,80.495,80.505,80.495,80.495,84200000.0
2009-12-22 20:08:00,80.49,80.51,80.49,80.51,194800001.0
2009-12-22 20:09:00,80.51,80.535,80.505,80.525,119600000.0
2009-12-22 20:10:00,80.52,80.525,80.505,80.515,307400000.0
2009-12-22 20:11:00,80.515,80.515,80.505,80.51,229600000.0
2009-12-22 20:12:00,80.5,80.5,80.485,80.485,207200000.0
2009-12-22 20:13:00,80.485,80.485,80.475,80.485,133599999.0
2009-12-22 20:14:00,80.48,80.495,80.475,80.475,336999996.0
2009-12-22 20:15:00,80.475,80.475,80.45,80.455,332900000.0
2009-12-22 20:16:00,80.455,80.465,80.435,80.455,618599996.0
2009-12-22 20:17:00,80.45,80.455,80.435,80.445,302200001.0
2009-12-22 20:18:00,80.445,80.455,80.435,80.44,430500000.0
2009-12-22 20:19:00,80.445,80.46,80.425,80.425,386000000.0
2009-12-22 20:20:00,80.425,80.445,80.405,80.405,278100002.0
2009-12-22 20:21:00,80.425,80.435,80.405,80.435,449399997.0
2009-12-22 20:22:00,80.435,80.435,80.42,80.425,340600001.0
2009-12-22 20:23:00,80.435,80.445,80.43,80.43,193600000.0
2009-12-22 20:24:00,80.435,80.45,80.435,80.44,78200000.0
2009-12-22 20:25:00,80.455,80.46,80.455,80.455,35800000.0
2009-12-22 20:26:00,80.45,80.45,80.425,80.435,248399998.0
2009-12-22 20:27:00,80.435,80.44,80.435,80.44,48600000.0
2009-12-22 20:28:00,80.44,80.45,80.44,80.45,49800000.0
2009-12-22 20:29:00,80.45,80.45,80.445,80.445,25800000.0
2009-12-22 20:30:00,80.445,80.455,80.44,80.45,179399999.0
2009-12-22 20:31:00,80.445,80.47,80.44,80.465,557399996.0
2009-12-22 20:32:00,80.465,80.475,80.465,80.475,484499997.0
2009-12-22 20:33:00,80.475,80.515,80.475,80.495,585599996.0
2009-12-22 20:34:00,80.495,80.495,80.46,80.485,391000001.0
2009-12-22 20:35:00,80.475,80.505,80.47,80.505,626699999.0
2009-12-22 20:36:00,80.505,80.505,80.48,80.505,367099996.0
2009-12-22 20:37:00,80.505,80.525,80.49,80.515,362000000.0
2009-12-22 20:38:00,80.515,80.525,80.48,80.48,584099997.0
2009-12-22 20:39:00,80.495,80.495,80.485,80.495,51400000.0
2009-12-22 20:40:00,80.495,80.525,80.495,80.495,181000000.0
2009-12-22 20:41:00,80.495,80.515,80.475,80.495,447899995.0
2009-12-22 20:42:00,80.495,80.505,80.495,80.505,258599998.0
2009-12-22 20:43:00,80.505,80.515,80.49,80.5,338200000.0
2009-12-22 20:44:00,80.505,80.505,80.48,80.495,137100000.0
2009-12-22 20:45:00,80.485,80.485,80.475,80.475,157599996.0
2009-12-22 20:46:00,80.475,80.505,80.475,80.495,299800000.0
2009-12-22 20:47:00,80.495,80.505,80.465,80.475,445599998.0
2009-12-22 20:48:00,80.465,80.495,80.465,80.475,277800000.0
2009-12-22 20:49:00,80.475,80.475,80.45,80.46,202500001.0
2009-12-22 20:50:00,80.46,80.46,80.45,80.46,218400000.0
2009-12-22 20:51:00,80.46,80.485,80.45,80.475,306599997.0
2009-12-22 20:52:00,80.475,80.475,80.455,80.465,480599995.0
2009-12-22 20:53:00,80.465,80.495,80.45,80.485,667599996.0
2009-12-22 20:54:00,80.485,80.495,80.485,80.495,41400000.0
2009-12-22 20:55:00,80.495,80.51,80.495,80.505,66000000.0
2009-12-22 20:56:00,80.505,80.505,80.49,80.505,100000000.0
2009-12-22 20:57:00,80.505,80.505,80.5,80.505,22600000.0
2009-12-22 20:58:00,80.495,80.505,80.495,80.505,31700000.0
2009-12-22 20:59:00,80.5,80.505,80.495,80.505,48400000.0
2009-12-22 21:00:00,80.495,80.515,80.495,80.515,278600000.0
2009-12-22 21:01:00,80.515,80.515,80.485,80.505,340400000.0
2009-12-22 21:02:00,80.505,80.505,80.485,80.505,252200000.0
2009-12-22 21:03:00,80.5,80.515,80.475,80.485,509100004.0
2009-12-22 21:04:00,80.485,80.505,80.485,80.505,167400001.0
2009-12-22 21:05:00,80.505,80.515,80.495,80.505,239599998.0
2009-12-22 21:06:00,80.5,80.525,80.5,80.515,256200000.0
2009-12-22 21:07:00,80.51,80.515,80.505,80.51,247300000.0
2009-12-22 21:08:00,80.51,80.51,80.505,80.505,198600000.0
2009-12-22 21:09:00,80.505,80.525,80.5,80.505,321200001.0
2009-12-22 21:10:00,80.505,80.525,80.505,80.505,205599999.0
2009-12-22 21:11:00,80.495,80.5,80.49,80.5,434399998.0
2009-12-22 21:12:00,80.495,80.515,80.495,80.495,321000001.0
2009-12-22 21:13:00,80.5,80.515,80.495,80.515,220000000.0
2009-12-22 21:14:00,80.515,80.515,80.495,80.5,270400000.0
2009-12-22 21:15:00,80.5,80.505,80.495,80.495,134400000.0
2009-12-22 21:16:00,80.495,80.495,80.495,80.495,96800000.0
2009-12-22 21:17:00,80.495,80.505,80.49,80.495,40600000.0
2009-12-22 21:18:00,80.495,80.5,80.495,80.495,4000000.0
2009-12-22 21:19:00,80.495,80.505,80.485,80.505,115000000.0
2009-12-22 21:20:00,80.505,80.505,80.49,80.505,162000000.0
2009-12-22 21:21:00,80.505,80.505,80.485,80.49,142000000.0
2009-12-22 21:22:00,80.49,80.505,80.49,80.505,179000000.0
2009-12-22 21:23:00,80.505,80.545,80.505,80.535,311200000.0
2009-12-22 21:24:00,80.535,80.545,80.53,80.545,362799998.0
2009-12-22 21:25:00,80.545,80.545,80.48,80.49,507799994.0
2009-12-22 21:26:00,80.49,80.5,80.475,80.495,623600000.0
2009-12-22 21:27:00,80.495,80.515,80.495,80.495,328600000.0
2009-12-22 21:28:00,80.495,80.505,80.49,80.505,129800000.0
2009-12-22 21:29:00,80.505,80.505,80.485,80.495,74800000.0
2009-12-22 21:30:00,80.495,80.495,80.485,80.485,152800000.0
2009-12-22 21:31:00,80.485,80.495,80.46,80.495,274000001.0
2009-12-22 21:32:00,80.495,80.505,80.485,80.49,123399998.0
2009-12-22 21:33:00,80.49,80.53,80.49,80.525,136600000.0
2009-12-22 21:34:00,80.525,80.535,80.505,80.525,401000000.0
2009-12-22 21:35:00,80.525,80.545,80.515,80.52,354999999.0
2009-12-22 21:36:00,80.52,80.545,80.52,80.535,175199998.0
2009-12-22 21:37:00,80.535,80.555,80.53,80.555,245399999.0
2009-12-22 21:38:00,80.555,80.555,80.525,80.535,328999999.0
2009-12-22 21:39:00,80.535,80.535,80.53,80.53,209400000.0
2009-12-22 21:40:00,80.52,80.53,80.515,80.525,128000000.0
2009-12-22 21:41:00,80.525,80.525,80.505,80.505,195300001.0
2009-12-22 21:42:00,80.51,80.525,80.51,80.525,124200000.0
2009-12-22 21:43:00,80.525,80.545,80.52,80.545,255400000.0
2009-12-22 21:44:00,80.545,80.545,80.54,80.54,54800000.0
2009-12-22 21:45:00,80.545,80.555,80.52,80.52,185800000.0
2009-12-22 21:46:00,80.52,80.54,80.52,80.535,211200000.0
2009-12-22 21:47:00,80.535,80.535,80.505,80.53,242700000.0
2009-12-22 21:48:00,80.54,80.545,80.52,80.52,280000000.0
2009-12-22 21:49:00,80.52,80.525,80.5,80.5,583399998.0
2009-12-22 21:50:00,80.505,80.505,80.495,80.505,174700001.0
2009-12-22 21:51:00,80.49,80.505,80.49,80.495,177600000.0
2009-12-22 21:52:00,80.495,80.51,80.495,80.505,103800000.0
2009-12-22 21:53:00,80.51,80.51,80.47,80.475,131399998.0
2009-12-22 21:54:00,80.475,80.495,80.475,80.475,299600000.0
2009-12-22 21:55:00,80.475,80.475,80.455,80.455,430199999.0
2009-12-22 21:56:00,80.455,80.465,80.455,80.455,229599999.0
2009-12-22 21:57:00,80.455,80.46,80.44,80.445,333400000.0
2009-12-22 21:58:00,80.445,80.445,80.44,80.445,61600000.0
2009-12-22 21:59:00,80.425,80.475,80.425,80.475,432800000.0
2009-12-22 22:00:00,80.475,80.475,80.465,80.47,171700000.0
2009-12-22 22:01:00,80.47,80.475,80.445,80.45,78800000.0
2009-12-22 22:02:00,80.45,80.465,80.45,80.465,98400000.0
2009-12-22 22:03:00,80.465,80.495,80.46,80.475,249199999.0
2009-12-22 22:04:00,80.475,80.525,80.475,80.515,280800000.0
2009-12-22 22:05:00,80.515,80.525,80.51,80.525,103000000.0
2009-12-22 22:06:00,80.51,80.525,80.505,80.505,223400000.0
2009-12-22 22:07:00,80.505,80.505,80.495,80.495,127200000.0
2009-12-22 22:08:00,80.495,80.495,80.475,80.48,136200000.0
2009-12-22 22:09:00,80.48,80.505,80.48,80.49,167000000.0
2009-12-22 22:10:00,80.49,80.495,80.465,80.475,562999998.0
2009-12-22 22:11:00,80.475,80.505,80.47,80.495,477399996.0
2009-12-22 22:12:00,80.495,80.495,80.475,80.495,304600001.0
2009-12-22 22:13:00,80.495,80.495,80.47,80.47,312399998.0
2009-12-22 22:14:00,80.475,80.49,80.46,80.475,116200000.0
2009-12-22 22:15:00,80.475,80.515,80.47,80.475,438900000.0
2009-12-22 22:16:00,80.475,80.495,80.47,80.49,326800000.0
2009-12-22 22:17:00,80.5,80.505,80.485,80.505,164800000.0
2009-12-22 22:18:00,80.495,80.495,80.495,80.495,164799999.0
2009-12-22 22:19:00,80.485,80.485,80.475,80.48,41400000.0
2009-12-22 22:20:00,80.48,80.48,80.475,80.475,5000000.0
2009-12-22 22:21:00,80.47,80.47,80.455,80.46,55400000.0
2009-12-22 22:22:00,80.465,80.475,80.46,80.46,72600000.0
2009-12-22 22:23:00,80.465,80.485,80.455,80.465,193100000.0
2009-12-22 22:24:00,80.465,80.475,80.455,80.455,161999999.0
2009-12-22 22:25:00,80.455,80.475,80.44,80.445,236400000.0
2009-12-22 22:26:00,80.445,80.445,80.435,80.445,327799997.0
2009-12-22 22:27:00,80.445,80.445,80.43,80.445,143200000.0
2009-12-22 22:28:00,80.445,80.455,80.44,80.455,220899995.0
2009-12-22 22:29:00,80.455,80.455,80.44,80.455,664399990.0
2009-12-22 22:30:00,80.455,80.455,80.435,80.435,547299997.0
2009-12-22 22:31:00,80.44,80.445,80.435,80.44,145600000.0
2009-12-22 22:32:00,80.44,80.44,80.425,80.43,37600000.0
2009-12-22 22:33:00,80.43,80.435,80.425,80.435,323799999.0
2009-12-22 22:34:00,80.435,80.475,80.435,80.45,283200000.0
2009-12-22 22:35:00,80.45,80.45,80.43,80.43,192000000.0
2009-12-22 22:36:00,80.435,80.455,80.43,80.43,166400000.0
2009-12-22 22:37:00,80.43,80.435,80.425,80.43,26600000.0
2009-12-22 22:38:00,80.425,80.425,80.415,80.42,10000000.0
2009-12-22 22:39:00,80.42,80.445,80.415,80.435,224400000.0
2009-12-22 22:40:00,80.43,80.435,80.42,80.42,213800000.0
2009-12-22 22:41:00,80.42,80.425,80.42,80.42,27000000.0
2009-12-22 22:42:00,80.425,80.425,80.395,80.395,356199999.0
2009-12-22 22:43:00,80.395,80.42,80.395,80.405,491799992.0
2009-12-22 22:44:00,80.405,80.41,80.385,80.41,195000000.0
2009-12-22 22:45:00,80.41,80.415,80.4,80.405,335100000.0
2009-12-22 22:46:00,80.405,80.425,80.4,80.405,361399988.0
2009-12-22 22:47:00,80.405,80.405,80.39,80.405,269899999.0
2009-12-22 22:48:00,80.405,80.405,80.395,80.395,121199999.0
2009-12-22 22:49:00,80.395,80.405,80.39,80.39,28400000.0
2009-12-22 22:50:00,80.385,80.405,80.37,80.375,379599998.0
2009-12-22 22:51:00,80.385,80.385,80.375,80.385,193000000.0
2009-12-22 22:52:00,80.385,80.395,80.365,80.365,275199999.0
2009-12-22 22:53:00,80.365,80.375,80.35,80.37,275400000.0
2009-12-22 22:54:00,80.37,80.37,80.36,80.37,116400000.0
2009-12-22 22:55:00,80.37,80.385,80.37,80.385,219600000.0
2009-12-22 22:56:00,80.375,80.38,80.375,80.38,46000000.0
2009-12-22 22:57:00,80.38,80.405,80.38,80.405,178100000.0
2009-12-22 22:58:00,80.405,80.41,80.39,80.395,162200000.0
2009-12-22 22:59:00,80.39,80.405,80.385,80.385,223999999.0
2009-12-22 23:00:00,80.39,80.405,80.38,80.395,177000000.0
2009-12-22 23:01:00,80.385,80.475,80.385,80.45,352000000.0
2009-12-22 23:02:00,80.45,80.45,80.41,80.415,170800000.0
2009-12-22 23:03:00,80.42,80.435,80.415,80.425,35500000.0
2009-12-22 23:04:00,80.415,80.415,80.38,80.385,63900000.0
2009-12-22 23:05:00,80.38,80.4,80.375,80.385,118200000.0
2009-12-22 23:06:00,80.385,80.425,80.38,80.425,47500000.0
2009-12-22 23:07:00,80.415,80.425,80.41,80.425,68200000.0
2009-12-22 23:08:00,80.425,80.425,80.41,80.41,6000000.0
2009-12-22 23:09:00,80.41,80.415,80.4,80.4,33600000.0
2009-12-22 23:10:00,80.4,80.4,80.4,80.4,2000000.0
2009-12-22 23:11:00,80.41,80.41,80.395,80.395,9000000.0
2009-12-22 23:12:00,80.395,80.395,80.355,80.355,67500000.0
2009-12-22 23:13:00,80.355,80.385,80.355,80.385,396100000.0
2009-12-22 23:14:00,80.39,80.395,80.385,80.395,93700000.0
2009-12-22 23:15:00,80.405,80.405,80.375,80.4,83000000.0
2009-12-22 23:16:00,80.4,80.405,80.39,80.405,80800000.0
2009-12-22 23:17:00,80.4,80.415,80.355,80.375,216900002.0
2009-12-22 23:18:00,80.38,80.395,80.38,80.395,91900000.0
2009-12-22 23:19:00,80.395,80.4,80.39,80.39,19600000.0
2009-12-22 23:20:00,80.395,80.4,80.39,80.395,94599999.0
2009-12-22 23:21:00,80.4,80.4,80.395,80.4,10000000.0
2009-12-22 23:22:00,80.395,80.395,80.395,80.395,4900000.0
2009-12-22 23:23:00,80.4,80.415,80.39,80.41,164600000.0
2009-12-22 23:24:00,80.41,80.41,80.405,80.405,14900000.0
2009-12-22 23:25:00,80.41,80.415,80.395,80.395,49000000.0
2009-12-22 23:26:00,80.4,80.4,80.395,80.4,3000000.0
2009-12-22 23:27:00,80.4,80.4,80.4,80.4,4000000.0
2009-12-22 23:28:00,80.4,80.4,80.4,80.4,8000000.0
2009-12-22 23:29:00,80.405,80.415,80.395,80.395,21600000.0
2009-12-22 23:30:00,80.42,80.42,80.395,80.405,66800000.0
2009-12-22 23:31:00,80.42,80.425,80.42,80.42,13400000.0
2009-12-22 23:32:00,80.435,80.435,80.41,80.42,18800000.0
2009-12-22 23:33:00,80.43,80.435,80.415,80.42,19000000.0
2009-12-22 23:34:00,80.425,80.46,80.425,80.44,27200000.0
2009-12-22 23:35:00,80.409,80.432,80.409,80.421,41800000.0
2009-12-22 23:36:00,80.44,80.44,80.42,80.43,12000000.0
2009-12-22 23:37:00,80.425,80.425,80.42,80.42,10200000.0
2009-12-22 23:38:00,80.425,80.45,80.42,80.425,21400000.0
2009-12-22 23:39:00,80.42,80.44,80.42,80.43,16000000.0
2009-12-22 23:40:00,80.43,80.435,80.43,80.435,11400000.0
2009-12-22 23:41:00,80.43,80.435,80.425,80.43,12200000.0
2009-12-22 23:42:00,80.43,80.43,80.43,80.43,1000000.0
2009-12-22 23:43:00,80.435,80.44,80.425,80.44,7200000.0
2009-12-22 23:44:00,80.44,80.44,80.405,80.405,11600000.0
2009-12-22 23:45:00,80.435,80.435,80.37,80.375,363000000.0
2009-12-22 23:46:00,80.375,80.415,80.37,80.415,26600000.0
2009-12-22 23:47:00,80.425,80.425,80.42,80.42,13200000.0
2009-12-22 23:48:00,80.415,80.415,80.4,80.4,9200000.0
2009-12-22 23:49:00,80.4,80.43,80.39,80.43,47500000.0
2009-12-22 23:50:00,80.43,80.43,80.415,80.415,6000000.0
2009-12-22 23:51:00,80.415,80.415,80.415,80.415,11000000.0
2009-12-22 23:52:00,80.425,80.425,80.405,80.415,22000000.0
2009-12-22 23:53:00,80.42,80.42,80.42,80.42,12000000.0
2009-12-22 23:54:00,80.42,80.435,80.42,80.435,12000000.0
2009-12-22 23:55:00,80.43,80.455,80.42,80.445,210800000.0
2009-12-22 23:56:00,80.445,80.445,80.44,80.445,32400000.0
2009-12-22 23:57:00,80.445,80.46,80.435,80.435,53600000.0
2009-12-22 23:58:00,80.435,80.435,80.395,80.395,119600000.0
2009-12-22 23:59:00,80.395,80.42,80.37,80.375,60000000.0
2009-12-23 00:00:00,80.38,80.405,80.365,80.375,31000000.0
2009-12-23 00:01:00,80.375,80.39,80.365,80.385,11000000.0
2009-12-23 00:02:00,80.385,80.405,80.385,80.39,32300000.0
2009-12-23 00:03:00,80.39,80.395,80.39,80.395,7200000.0
2009-12-23 00:04:00,80.395,80.395,80.395,80.395,8000000.0
2009-12-23 00:05:00,80.395,80.395,80.395,80.395,3000000.0
2009-12-23 00:06:00,80.395,80.42,80.395,80.42,16000000.0
2009-12-23 00:07:00,80.42,80.43,80.41,80.43,22600000.0
2009-12-23 00:08:00,80.41,80.44,80.405,80.43,14000000.0
2009-12-23 00:09:00,80.425,80.445,80.425,80.445,14000000.0
2009-12-23 00:10:00,80.445,80.445,80.4,80.41,22600000.0
2009-12-23 00:11:00,80.41,80.42,80.375,80.385,91700000.0
2009-12-23 00:12:00,80.385,80.4,80.385,80.395,23200000.0
2009-12-23 00:13:00,80.395,80.4,80.395,80.4,8000000.0
2009-12-23 00:14:00,80.395,80.395,80.395,80.395,1000000.0
2009-12-23 00:15:00,80.39,80.41,80.39,80.405,21000000.0
2009-12-23 00:16:00,80.4,80.415,80.4,80.4,16200000.0
2009-12-23 00:17:00,80.4,80.405,80.39,80.405,10000000.0
2009-12-23 00:18:00,80.4,80.4,80.395,80.4,9000000.0
2009-12-23 00:19:00,80.4,80.4,80.4,80.4,9000000.0
2009-12-23 00:20:00,80.395,80.4,80.395,80.395,15000000.0
2009-12-23 00:21:00,80.395,80.405,80.395,80.405,18000000.0
2009-12-23 00:22:00,80.4,80.415,80.4,80.415,5000000.0
2009-12-23 00:23:00,80.42,80.42,80.415,80.415,2000000.0
2009-12-23 00:24:00,80.44,80.47,80.435,80.455,37900000.0
2009-12-23 00:25:00,80.455,80.455,80.445,80.455,18000000.0
2009-12-23 00:26:00,80.46,80.46,80.405,80.405,40000000.0
2009-12-23 00:27:00,80.405,80.41,80.405,80.41,17000000.0
2009-12-23 00:28:00,80.41,80.415,80.405,80.405,14000000.0
2009-12-23 00:29:00,80.41,80.41,80.385,80.39,24000000.0
2009-12-23 00:30:00,80.39,80.39,80.385,80.39,4000000.0
2009-12-23 00:31:00,80.395,80.405,80.395,80.405,24600000.0
2009-12-23 00:32:00,80.405,80.41,80.405,80.41,16000000.0
2009-12-23 00:33:00,80.41,80.415,80.41,80.415,13000000.0
2009-12-23 00:34:00,80.41,80.41,80.4,80.4,13200000.0
2009-12-23 00:35:00,80.405,80.405,80.405,80.405,4800000.0
2009-12-23 00:36:00,80.41,80.41,80.405,80.405,17600000.0
2009-12-23 00:37:00,80.405,80.41,80.405,80.405,7400000.0
2009-12-23 00:38:00,80.405,80.405,80.39,80.39,40200000.0
2009-12-23 00:39:00,80.39,80.39,80.38,80.38,31000000.0
2009-12-23 00:40:00,80.38,80.38,80.295,80.315,74600000.0
2009-12-23 00:41:00,80.315,80.325,80.3,80.315,42800000.0
2009-12-23 00:42:00,80.315,80.36,80.315,80.34,53000000.0
2009-12-23 00:43:00,80.34,80.35,80.335,80.34,22800000.0
2009-12-23 00:44:00,80.34,80.395,80.34,80.38,42800000.0
2009-12-23 00:45:00,80.38,80.38,80.355,80.355,21000000.0
2009-12-23 00:46:00,80.355,80.36,80.35,80.355,41300000.0
2009-12-23 00:47:00,80.355,80.355,80.345,80.345,3000000.0
2009-12-23 00:48:00,80.34,80.355,80.34,80.355,24600000.0
2009-12-23 00:49:00,80.345,80.355,80.345,80.35,18400000.0
2009-12-23 00:50:00,80.355,80.355,80.35,80.35,5800000.0
2009-12-23 00:51:00,80.35,80.365,80.34,80.34,59400000.0
2009-12-23 00:52:00,80.34,80.34,80.315,80.335,40600000.0
2009-12-23 00:53:00,80.335,80.34,80.33,80.33,13000000.0
2009-12-23 00:54:00,80.33,80.34,80.33,80.34,18600000.0
2009-12-23 00:55:00,80.34,80.345,80.335,80.345,15600000.0
2009-12-23 00:56:00,80.345,80.355,80.34,80.355,36400000.0
2009-12-23 00:57:00,80.345,80.355,80.345,80.345,49800000.0
2009-12-23 00:58:00,80.36,80.36,80.345,80.345,20200000.0
2009-12-23 00:59:00,80.345,80.35,80.33,80.33,62400000.0
2009-12-23 01:00:00,80.32,80.35,80.32,80.35,65400000.0
2009-12-23 01:01:00,80.345,80.345,80.33,80.33,47400000.0
2009-12-23 01:02:00,80.33,80.335,80.33,80.335,31200000.0
2009-12-23 01:03:00,80.335,80.335,80.335,80.335,10600000.0
2009-12-23 01:04:00,80.335,80.36,80.32,80.36,110800000.0
2009-12-23 01:05:00,80.36,80.42,80.355,80.42,130900000.0
2009-12-23 01:06:00,80.42,80.455,80.415,80.45,97600000.0
2009-12-23 01:07:00,80.45,80.45,80.405,80.43,59500000.0
2009-12-23 01:08:00,80.43,80.435,80.425,80.43,22400000.0
2009-12-23 01:09:00,80.43,80.43,80.41,80.41,32600000.0
2009-12-23 01:10:00,80.415,80.43,80.415,80.415,39500000.0
2009-12-23 01:11:00,80.41,80.41,80.39,80.4,29800000.0
2009-12-23 01:12:00,80.37,80.407,80.37,80.402,185000000.0
2009-12-23 01:13:00,80.405,80.41,80.4,80.41,25400000.0
2009-12-23 01:14:00,80.41,80.425,80.4,80.42,51600000.0
2009-12-23 01:15:00,80.43,80.44,80.42,80.42,49100000.0
2009-12-23 01:16:00,80.42,80.435,80.415,80.42,68400000.0
2009-12-23 01:17:00,80.425,80.43,80.425,80.425,72800000.0
2009-12-23 01:18:00,80.43,80.465,80.43,80.465,61400000.0
2009-12-23 01:19:00,80.46,80.46,80.455,80.455,18000000.0
2009-12-23 01:20:00,80.455,80.465,80.425,80.425,48400000.0
2009-12-23 01:21:00,80.425,80.425,80.42,80.42,7600000.0
2009-12-23 01:22:00,80.425,80.425,80.425,80.425,15200000.0
2009-12-23 01:23:00,80.425,80.425,80.425,80.425,2400000.0
2009-12-23 01:24:00,80.425,80.43,80.425,80.43,30600000.0
2009-12-23 01:25:00,80.43,80.44,80.43,80.44,25600000.0
2009-12-23 01:26:00,80.45,80.46,80.435,80.435,262200000.0
2009-12-23 01:27:00,80.435,80.44,80.42,80.42,68800000.0
2009-12-23 01:28:00,80.425,80.43,80.425,80.43,7200000.0
2009-12-23 01:29:00,80.43,80.43,80.425,80.425,24000000.0
2009-12-23 01:30:00,80.425,80.43,80.425,80.43,44800000.0
2009-12-23 01:31:00,80.425,80.425,80.425,80.425,7200000.0
2009-12-23 01:32:00,80.425,80.425,80.35,80.375,284000000.0
2009-12-23 01:33:00,80.375,80.375,80.375,80.375,44800000.0
2009-12-23 01:34:00,80.375,80.38,80.375,80.38,13800000.0
2009-12-23 01:35:00,80.38,80.39,80.375,80.375,43200000.0
2009-12-23 01:36:00,80.375,80.38,80.37,80.37,155200000.0
2009-12-23 01:37:00,80.365,80.365,80.335,80.335,69600000.0
2009-12-23 01:38:00,80.335,80.34,80.335,80.34,9600000.0
2009-12-23 01:39:00,80.36,80.36,80.35,80.35,39200000.0
2009-12-23 01:40:00,80.35,80.385,80.35,80.38,192800000.0
2009-12-23 01:41:00,80.39,80.4,80.38,80.39,315600000.0
2009-12-23 01:42:00,80.39,80.395,80.39,80.39,30400000.0
2009-12-23 01:43:00,80.385,80.395,80.385,80.395,20000000.0
2009-12-23 01:44:00,80.395,80.395,80.375,80.38,136000000.0
2009-12-23 01:45:00,80.38,80.38,80.375,80.375,30400000.0
2009-12-23 01:46:00,80.375,80.375,80.37,80.37,77200000.0
2009-12-23 01:47:00,80.37,80.4,80.37,80.39,215600000.0
2009-12-23 01:48:00,80.39,80.415,80.39,80.415,111600000.0
2009-12-23 01:49:00,80.41,80.41,80.395,80.405,146800000.0
2009-12-23 01:50:00,80.405,80.405,80.405,80.405,59200000.0
2009-12-23 01:51:00,80.405,80.415,80.4,80.415,207200000.0
2009-12-23 01:52:00,80.41,80.445,80.41,80.435,128800000.0
2009-12-23 01:53:00,80.435,80.445,80.425,80.44,174100000.0
2009-12-23 01:54:00,80.44,80.44,80.435,80.44,84800000.0
2009-12-23 01:55:00,80.44,80.445,80.43,80.44,104000000.0
2009-12-23 01:56:00,80.44,80.455,80.435,80.435,84000000.0
2009-12-23 01:57:00,80.44,80.44,80.43,80.44,32200000.0
2009-12-23 01:58:00,80.45,80.455,80.45,80.45,50400000.0
2009-12-23 01:59:00,80.45,80.485,80.45,80.47,287800000.0
2009-12-23 02:00:00,80.47,80.5,80.46,80.495,224400000.0
2009-12-23 02:01:00,80.495,80.505,80.48,80.48,209600000.0
2009-12-23 02:02:00,80.475,80.49,80.475,80.49,65800000.0
2009-12-23 02:03:00,80.49,80.49,80.465,80.485,96600000.0
2009-12-23 02:04:00,80.485,80.485,80.46,80.475,152400000.0
2009-12-23 02:05:00,80.475,80.475,80.47,80.475,84800000.0
2009-12-23 02:06:00,80.475,80.48,80.47,80.48,147500000.0
2009-12-23 02:07:00,80.475,80.48,80.475,80.48,18200000.0
2009-12-23 02:08:00,80.475,80.475,80.475,80.475,42400000.0
2009-12-23 02:09:00,80.475,80.5,80.47,80.5,195400000.0
2009-12-23 02:10:00,80.5,80.5,80.5,80.5,37600000.0
2009-12-23 02:11:00,80.5,80.5,80.485,80.49,102600000.0
2009-12-23 02:12:00,80.49,80.49,80.46,80.46,87800000.0
2009-12-23 02:13:00,80.46,80.47,80.455,80.47,55500000.0
2009-12-23 02:14:00,80.47,80.47,80.465,80.47,47400000.0
2009-12-23 02:15:00,80.47,80.47,80.445,80.46,171400000.0
2009-12-23 02:16:00,80.46,80.46,80.46,80.46,47200000.0
2009-12-23 02:17:00,80.465,80.475,80.465,80.47,56400000.0
2009-12-23 02:18:00,80.475,80.475,80.465,80.465,13000000.0
2009-12-23 02:19:00,80.465,80.465,80.465,80.465,8000000.0
2009-12-23 02:20:00,80.46,80.465,80.46,80.465,73600000.0
2009-12-23 02:21:00,80.465,80.465,80.46,80.46,13000000.0
2009-12-23 02:22:00,80.431,80.459,80.431,80.453,74400000.0
2009-12-23 02:23:00,80.465,80.465,80.465,80.465,2400000.0
2009-12-23 02:24:00,80.46,80.465,80.46,80.465,36800000.0
2009-12-23 02:25:00,80.465,80.465,80.45,80.455,217200000.0
2009-12-23 02:26:00,80.455,80.455,80.43,80.44,271199997.0
2009-12-23 02:27:00,80.44,80.45,80.44,80.44,104000000.0
2009-12-23 02:28:00,80.445,80.445,80.425,80.425,147200000.0
2009-12-23 02:29:00,80.425,80.43,80.415,80.42,176600000.0
2009-12-23 02:30:00,80.425,80.425,80.41,80.415,104600000.0
2009-12-23 02:31:00,80.415,80.43,80.395,80.395,140599999.0
2009-12-23 02:32:00,80.395,80.41,80.36,80.36,486799998.0
2009-12-23 02:33:00,80.36,80.36,80.345,80.345,255500000.0
2009-12-23 02:34:00,80.345,80.345,80.32,80.325,208800000.0
2009-12-23 02:35:00,80.325,80.355,80.325,80.35,309700000.0
2009-12-23 02:36:00,80.35,80.37,80.345,80.365,242400000.0
2009-12-23 02:37:00,80.37,80.37,80.37,80.37,21600000.0
2009-12-23 02:38:00,80.37,80.37,80.33,80.33,627599996.0
2009-12-23 02:39:00,80.335,80.345,80.335,80.345,50600000.0
2009-12-23 02:40:00,80.345,80.355,80.345,80.35,50400000.0
2009-12-23 02:41:00,80.35,80.35,80.345,80.345,75200000.0
2009-12-23 02:42:00,80.345,80.355,80.34,80.345,162400000.0
2009-12-23 02:43:00,80.34,80.345,80.34,80.345,151200000.0
2009-12-23 02:44:00,80.345,80.355,80.345,80.35,157600000.0
2009-12-23 02:45:00,80.35,80.35,80.325,80.335,180200000.0
2009-12-23 02:46:00,80.335,80.34,80.335,80.335,88800001.0
2009-12-23 02:47:00,80.345,80.365,80.345,80.365,36400000.0
2009-12-23 02:48:00,80.365,80.38,80.355,80.38,248800000.0
2009-12-23 02:49:00,80.38,80.41,80.38,80.41,354400000.0
2009-12-23 02:50:00,80.405,80.405,80.395,80.395,135200000.0
2009-12-23 02:51:00,80.395,80.395,80.385,80.395,224800000.0
2009-12-23 02:52:00,80.395,80.405,80.395,80.405,111200000.0
2009-12-23 02:53:00,80.405,80.405,80.39,80.39,97600000.0
2009-12-23 02:54:00,80.39,80.415,80.39,80.415,249800000.0
2009-12-23 02:55:00,80.415,80.445,80.415,80.445,182200000.0
2009-12-23 02:56:00,80.445,80.445,80.425,80.43,155200000.0
2009-12-23 02:57:00,80.43,80.45,80.405,80.425,246800000.0
2009-12-23 02:58:00,80.425,80.425,80.405,80.425,161800000.0
2009-12-23 02:59:00,80.415,80.43,80.41,80.425,227400001.0
2009-12-23 03:00:00,80.425,80.445,80.425,80.425,219000000.0
2009-12-23 03:01:00,80.425,80.435,80.385,80.395,340800000.0
2009-12-23 03:02:00,80.395,80.395,80.385,80.385,85600000.0
2009-12-23 03:03:00,80.385,80.395,80.38,80.38,119200000.0
2009-12-23 03:04:00,80.385,80.385,80.38,80.38,9600000.0
2009-12-23 03:05:00,80.38,80.38,80.33,80.335,125600000.0
2009-12-23 03:06:00,80.335,80.34,80.315,80.315,77800000.0
2009-12-23 03:07:00,80.315,80.315,80.295,80.295,135400000.0
2009-12-23 03:08:00,80.295,80.31,80.29,80.29,159300000.0
2009-12-23 03:09:00,80.29,80.305,80.29,80.295,414700000.0
2009-12-23 03:10:00,80.295,80.34,80.295,80.34,317200000.0
2009-12-23 03:11:00,80.335,80.34,80.325,80.33,172800000.0
2009-12-23 03:12:00,80.33,80.33,80.31,80.315,99200000.0
2009-12-23 03:13:00,80.31,80.32,80.305,80.32,87199999.0
2009-12-23 03:14:00,80.315,80.32,80.31,80.315,48800000.0
2009-12-23 03:15:00,80.32,80.335,80.32,80.335,215200000.0
2009-12-23 03:16:00,80.335,80.335,80.305,80.33,258400000.0
2009-12-23 03:17:00,80.33,80.335,80.32,80.33,126000000.0
2009-12-23 03:18:00,80.33,80.375,80.33,80.355,484200000.0
2009-12-23 03:19:00,80.355,80.36,80.34,80.35,281400000.0
2009-12-23 03:20:00,80.35,80.39,80.345,80.38,595400000.0
2009-12-23 03:21:00,80.38,80.385,80.335,80.34,205200000.0
2009-12-23 03:22:00,80.34,80.355,80.34,80.355,186400000.0
2009-12-23 03:23:00,80.355,80.36,80.35,80.35,162600000.0
2009-12-23 03:24:00,80.355,80.365,80.355,80.365,56800000.0
2009-12-23 03:25:00,80.365,80.375,80.365,80.375,56000000.0
2009-12-23 03:26:00,80.375,80.375,80.365,80.37,156800000.0
2009-12-23 03:27:00,80.37,80.37,80.36,80.36,91200000.0
2009-12-23 03:28:00,80.365,80.37,80.36,80.365,144000000.0
2009-12-23 03:29:00,80.365,80.37,80.365,80.37,27400000.0
2009-12-23 03:30:00,80.375,80.39,80.365,80.37,474399999.0
2009-12-23 03:31:00,80.37,80.39,80.37,80.39,181200000.0
2009-12-23 03:32:00,80.39,80.39,80.365,80.365,61300000.0
2009-12-23 03:33:00,80.37,80.37,80.365,80.37,65800000.0
2009-12-23 03:34:00,80.365,80.375,80.365,80.37,111600000.0
2009-12-23 03:35:00,80.37,80.37,80.35,80.365,114200000.0
2009-12-23 03:36:00,80.365,80.37,80.35,80.355,154200000.0
2009-12-23 03:37:00,80.35,80.38,80.35,80.375,169100000.0
2009-12-23 03:38:00,80.38,80.385,80.38,80.385,23200000.0
2009-12-23 03:39:00,80.375,80.4,80.375,80.4,283300000.0
2009-12-23 03:40:00,80.405,80.41,80.395,80.4,293600000.0
2009-12-23 03:41:00,80.405,80.43,80.405,80.425,354100000.0
2009-12-23 03:42:00,80.425,80.44,80.425,80.44,281199999.0
2009-12-23 03:43:00,80.44,80.44,80.415,80.42,240400000.0
2009-12-23 03:44:00,80.42,80.425,80.415,80.415,302400000.0
2009-12-23 03:45:00,80.415,80.42,80.39,80.395,657599998.0
2009-12-23 03:46:00,80.395,80.4,80.385,80.385,451199998.0
2009-12-23 03:47:00,80.385,80.395,80.375,80.385,277199999.0
2009-12-23 03:48:00,80.38,80.395,80.38,80.38,186400000.0
2009-12-23 03:49:00,80.375,80.38,80.375,80.375,168799997.0
2009-12-23 03:50:00,80.375,80.375,80.355,80.36,133200000.0
2009-12-23 03:51:00,80.365,80.37,80.35,80.355,273000000.0
2009-12-23 03:52:00,80.355,80.355,80.345,80.35,179200000.0
2009-12-23 03:53:00,80.35,80.35,80.345,80.345,87200000.0
2009-12-23 03:54:00,80.345,80.355,80.34,80.355,34400000.0
2009-12-23 03:55:00,80.36,80.375,80.35,80.35,314600000.0
2009-12-23 03:56:00,80.365,80.38,80.35,80.375,299400000.0
2009-12-23 03:57:00,80.37,80.395,80.37,80.385,201200000.0
2009-12-23 03:58:00,80.385,80.385,80.38,80.38,214600000.0
2009-12-23 03:59:00,80.38,80.38,80.36,80.375,258700000.0
2009-12-23 04:00:00,80.375,80.375,80.365,80.375,143200000.0
2009-12-23 04:01:00,80.375,80.375,80.37,80.375,120000000.0
2009-12-23 04:02:00,80.375,80.405,80.37,80.37,304300000.0
2009-12-23 04:03:00,80.37,80.39,80.365,80.385,193800000.0
2009-12-23 04:04:00,80.385,80.385,80.38,80.385,40000000.0
2009-12-23 04:05:00,80.38,80.385,80.375,80.38,118600000.0
2009-12-23 04:06:00,80.38,80.405,80.38,80.4,170600000.0
2009-12-23 04:07:00,80.4,80.425,80.395,80.415,637000000.0
2009-12-23 04:08:00,80.415,80.425,80.375,80.38,166000000.0
2009-12-23 04:09:00,80.38,80.385,80.38,80.38,72000000.0
2009-12-23 04:10:00,80.38,80.395,80.38,80.395,233600000.0
2009-12-23 04:11:00,80.395,80.395,80.365,80.38,146200000.0
2009-12-23 04:12:00,80.37,80.375,80.365,80.37,96300000.0
2009-12-23 04:13:00,80.37,80.375,80.365,80.365,83400000.0
2009-12-23 04:14:00,80.37,80.375,80.365,80.37,106000000.0
2009-12-23 04:15:00,80.365,80.38,80.36,80.37,314800000.0
2009-12-23 04:16:00,80.37,80.385,80.365,80.385,256799999.0
2009-12-23 04:17:00,80.385,80.385,80.37,80.375,129600000.0
2009-12-23 04:18:00,80.375,80.4,80.37,80.38,143000000.0
2009-12-23 04:19:00,80.38,80.39,80.375,80.385,168599999.0
2009-12-23 04:20:00,80.385,80.405,80.385,80.4,205999999.0
2009-12-23 04:21:00,80.395,80.395,80.38,80.385,69600000.0
2009-12-23 04:22:00,80.395,80.44,80.39,80.44,85400000.0
2009-12-23 04:23:00,80.44,80.44,80.395,80.405,169699999.0
2009-12-23 04:24:00,80.405,80.43,80.395,80.43,121200000.0
2009-12-23 04:25:00,80.43,80.44,80.425,80.425,119200000.0
2009-12-23 04:26:00,80.425,80.45,80.405,80.445,133700000.0
2009-12-23 04:27:00,80.445,80.465,80.435,80.465,151600000.0
2009-12-23 04:28:00,80.465,80.465,80.45,80.46,111400000.0
2009-12-23 04:29:00,80.46,80.465,80.455,80.46,29800000.0
2009-12-23 04:30:00,80.455,80.46,80.455,80.46,53600000.0
2009-12-23 04:31:00,80.46,80.46,80.46,80.46,9600000.0
2009-12-23 04:32:00,80.46,80.465,80.455,80.46,79200000.0
2009-12-23 04:33:00,80.455,80.455,80.44,80.44,41600000.0
2009-12-23 04:34:00,80.445,80.455,80.445,80.455,33600000.0
2009-12-23 04:35:00,80.455,80.475,80.44,80.445,154800000.0
2009-12-23 04:36:00,80.445,80.445,80.42,80.42,258399999.0
2009-12-23 04:37:00,80.42,80.42,80.385,80.39,121600000.0
2009-12-23 04:38:00,80.39,80.4,80.37,80.39,372600001.0
2009-12-23 04:39:00,80.39,80.43,80.375,80.405,402400000.0
2009-12-23 04:40:00,80.405,80.415,80.4,80.415,105600000.0
2009-12-23 04:41:00,80.41,80.41,80.395,80.4,54400000.0
2009-12-23 04:42:00,80.4,80.4,80.38,80.38,44800000.0
2009-12-23 04:43:00,80.38,80.38,80.37,80.37,42400000.0
2009-12-23 04:44:00,80.375,80.38,80.365,80.37,168000000.0
2009-12-23 04:45:00,80.37,80.385,80.355,80.36,256700000.0
2009-12-23 04:46:00,80.36,80.36,80.355,80.36,19600000.0
2009-12-23 04:47:00,80.36,80.365,80.36,80.365,33600000.0
2009-12-23 04:48:00,80.365,80.4,80.365,80.395,42800000.0
2009-12-23 04:49:00,80.395,80.395,80.38,80.38,25800000.0
2009-12-23 04:50:00,80.385,80.385,80.38,80.38,57600000.0
2009-12-23 04:51:00,80.38,80.38,80.375,80.375,100800000.0
2009-12-23 04:52:00,80.38,80.385,80.38,80.385,9600000.0
2009-12-23 04:53:00,80.385,80.395,80.385,80.395,88800000.0
2009-12-23 04:54:00,80.395,80.415,80.395,80.415,109200000.0
2009-12-23 04:55:00,80.415,80.42,80.415,80.42,40000000.0
2009-12-23 04:56:00,80.425,80.43,80.41,80.42,67199999.0
2009-12-23 04:57:00,80.415,80.415,80.395,80.405,173200000.0
2009-12-23 04:58:00,80.405,80.42,80.355,80.36,379500000.0
2009-12-23 04:59:00,80.365,80.38,80.345,80.345,105400000.0
2009-12-23 05:00:00,80.345,80.36,80.305,80.32,345100000.0
2009-12-23 05:01:00,80.335,80.365,80.325,80.355,308600000.0
2009-12-23 05:02:00,80.355,80.355,80.325,80.335,121300000.0
2009-12-23 05:03:00,80.355,80.37,80.355,80.365,168100000.0
2009-12-23 05:04:00,80.375,80.375,80.33,80.34,231600000.0
2009-12-23 05:05:00,80.34,80.345,80.325,80.345,163200000.0
2009-12-23 05:06:00,80.345,80.375,80.34,80.375,217799999.0
2009-12-23 05:07:00,80.375,80.39,80.33,80.38,421800000.0
2009-12-23 05:08:00,80.38,80.38,80.345,80.345,227100000.0
2009-12-23 05:09:00,80.345,80.355,80.345,80.355,34200000.0
2009-12-23 05:10:00,80.355,80.375,80.345,80.345,185600000.0
2009-12-23 05:11:00,80.345,80.345,80.325,80.335,87200000.0
2009-12-23 05:12:00,80.325,80.345,80.32,80.34,140800000.0
2009-12-23 05:13:00,80.34,80.365,80.34,80.365,67200000.0
2009-12-23 05:14:00,80.36,80.41,80.36,80.41,117700000.0
2009-12-23 05:15:00,80.41,80.41,80.36,80.36,192500000.0
2009-12-23 05:16:00,80.36,80.38,80.36,80.38,168800000.0
2009-12-23 05:17:00,80.38,80.38,80.375,80.375,33600000.0
2009-12-23 05:18:00,80.375,80.375,80.34,80.355,259800000.0
2009-12-23 05:19:00,80.355,80.36,80.345,80.35,118800000.0
2009-12-23 05:20:00,80.35,80.355,80.345,80.35,59600000.0
2009-12-23 05:21:00,80.35,80.36,80.345,80.355,153600000.0
2009-12-23 05:22:00,80.355,80.355,80.335,80.345,76200000.0
2009-12-23 05:23:00,80.345,80.345,80.34,80.345,28800000.0
2009-12-23 05:24:00,80.345,80.355,80.34,80.345,19600000.0
2009-12-23 05:25:00,80.35,80.365,80.32,80.365,130400000.0
2009-12-23 05:26:00,80.365,80.365,80.335,80.36,120600000.0
2009-12-23 05:27:00,80.365,80.37,80.36,80.37,55000000.0
2009-12-23 05:28:00,80.365,80.415,80.36,80.415,128900000.0
2009-12-23 05:29:00,80.42,80.425,80.35,80.35,164900000.0
2009-12-23 05:30:00,80.345,80.345,80.335,80.345,58200000.0
2009-12-23 05:31:00,80.335,80.335,80.31,80.32,103100000.0
2009-12-23 05:32:00,80.32,80.34,80.32,80.335,59600000.0
2009-12-23 05:33:00,80.335,80.345,80.33,80.33,121000000.0
2009-12-23 05:34:00,80.33,80.34,80.33,80.335,99600000.0
2009-12-23 05:35:00,80.335,80.335,80.315,80.32,88400000.0
2009-12-23 05:36:00,80.315,80.32,80.315,80.315,34700000.0
2009-12-23 05:37:00,80.32,80.325,80.32,80.325,15200000.0
2009-12-23 05:38:00,80.33,80.355,80.33,80.345,79200000.0
2009-12-23 05:39:00,80.345,80.345,80.33,80.345,63000000.0
2009-12-23 05:40:00,80.345,80.345,80.33,80.33,40000000.0
2009-12-23 05:41:00,80.33,80.345,80.33,80.34,269000000.0
2009-12-23 05:42:00,80.34,80.345,80.34,80.345,30600000.0
2009-12-23 05:43:00,80.345,80.345,80.345,80.345,56000000.0
2009-12-23 05:44:00,80.345,80.345,80.335,80.335,42400000.0
2009-12-23 05:45:00,80.34,80.355,80.315,80.315,156400000.0
2009-12-23 05:46:00,80.315,80.325,80.305,80.305,100700000.0
2009-12-23 05:47:00,80.305,80.31,80.285,80.305,188000000.0
2009-12-23 05:48:00,80.305,80.305,80.29,80.295,45000000.0
2009-12-23 05:49:00,80.295,80.305,80.285,80.295,204300000.0
2009-12-23 05:50:00,80.295,80.305,80.285,80.3,168200000.0
2009-12-23 05:51:00,80.305,80.305,80.295,80.305,90200000.0
2009-12-23 05:52:00,80.305,80.31,80.285,80.31,184199999.0
2009-12-23 05:53:00,80.305,80.325,80.305,80.325,137000000.0
2009-12-23 05:54:00,80.325,80.34,80.325,80.33,156600000.0
2009-12-23 05:55:00,80.33,80.35,80.33,80.35,288400000.0
2009-12-23 05:56:00,80.35,80.365,80.335,80.35,280600000.0
2009-12-23 05:57:00,80.35,80.36,80.35,80.36,82200000.0
2009-12-23 05:58:00,80.36,80.375,80.355,80.365,119399999.0
2009-12-23 05:59:00,80.365,80.37,80.36,80.36,49400000.0
2009-12-23 06:00:00,80.365,80.365,80.36,80.365,52000000.0
2009-12-23 06:01:00,80.365,80.375,80.365,80.375,41800000.0
2009-12-23 06:02:00,80.375,80.375,80.33,80.33,85600000.0
2009-12-23 06:03:00,80.33,80.33,80.285,80.305,125500000.0
2009-12-23 06:04:00,80.305,80.345,80.305,80.335,179600000.0
2009-12-23 06:05:00,80.33,80.36,80.32,80.36,88600000.0
2009-12-23 06:06:00,80.355,80.355,80.315,80.32,65000000.0
2009-12-23 06:07:00,80.325,80.33,80.3,80.315,148000000.0
2009-12-23 06:08:00,80.31,80.31,80.305,80.31,9400000.0
2009-12-23 06:09:00,80.31,80.315,80.31,80.315,28200000.0
2009-12-23 06:10:00,80.33,80.365,80.33,80.36,54200000.0
2009-12-23 06:11:00,80.36,80.365,80.355,80.355,15600000.0
2009-12-23 06:12:00,80.355,80.355,80.305,80.32,128400000.0
2009-12-23 06:13:00,80.315,80.315,80.295,80.3,20200000.0
2009-12-23 06:14:00,80.305,80.31,80.295,80.305,73400000.0
2009-12-23 06:15:00,80.31,80.31,80.305,80.305,32800000.0
2009-12-23 06:16:00,80.305,80.315,80.285,80.3,76400000.0
2009-12-23 06:17:00,80.295,80.295,80.245,80.265,149400000.0
2009-12-23 06:18:00,80.265,80.315,80.265,80.31,199600000.0
2009-12-23 06:19:00,80.315,80.36,80.31,80.32,237800000.0
2009-12-23 06:20:00,80.32,80.355,80.32,80.335,191999999.0
2009-12-23 06:21:00,80.335,80.335,80.335,80.335,81600000.0
2009-12-23 06:22:00,80.335,80.355,80.335,80.34,164000000.0
2009-12-23 06:23:00,80.34,80.34,80.315,80.315,234200000.0
2009-12-23 06:24:00,80.315,80.34,80.315,80.34,200000000.0
2009-12-23 06:25:00,80.345,80.345,80.335,80.335,125000000.0
2009-12-23 06:26:00,80.335,80.35,80.32,80.33,234200000.0
2009-12-23 06:27:00,80.325,80.335,80.315,80.315,152000000.0
2009-12-23 06:28:00,80.315,80.315,80.305,80.315,95400000.0
2009-12-23 06:29:00,80.32,80.32,80.305,80.315,438200000.0
2009-12-23 06:30:00,80.315,80.325,80.315,80.325,226600000.0
2009-12-23 06:31:00,80.325,80.33,80.325,80.33,25200000.0
2009-12-23 06:32:00,80.34,80.34,80.33,80.33,14200000.0
2009-12-23 06:33:00,80.33,80.335,80.315,80.315,66400000.0
2009-12-23 06:34:00,80.32,80.32,80.315,80.32,24800000.0
2009-12-23 06:35:00,80.315,80.315,80.305,80.31,60600000.0
2009-12-23 06:36:00,80.31,80.32,80.31,80.315,153600000.0
2009-12-23 06:37:00,80.315,80.35,80.315,80.35,140800000.0
2009-12-23 06:38:00,80.35,80.35,80.33,80.34,137200000.0
2009-12-23 06:39:00,80.335,80.34,80.33,80.335,96200000.0
2009-12-23 06:40:00,80.335,80.34,80.325,80.33,88100000.0
2009-12-23 06:41:00,80.33,80.33,80.315,80.325,28200000.0
2009-12-23 06:42:00,80.325,80.335,80.325,80.335,32700000.0
2009-12-23 06:43:00,80.335,80.345,80.285,80.295,97499999.0
2009-12-23 06:44:00,80.295,80.31,80.285,80.295,268300000.0
2009-12-23 06:45:00,80.295,80.3,80.28,80.285,169700000.0
2009-12-23 06:46:00,80.285,80.295,80.285,80.285,192800000.0
2009-12-23 06:47:00,80.29,80.295,80.285,80.295,78500000.0
2009-12-23 06:48:00,80.305,80.31,80.29,80.31,136700000.0
2009-12-23 06:49:00,80.315,80.325,80.315,80.315,27600000.0
2009-12-23 06:50:00,80.31,80.32,80.29,80.295,79600000.0
2009-12-23 06:51:00,80.295,80.3,80.29,80.295,78300000.0
2009-12-23 06:52:00,80.295,80.305,80.29,80.305,110200000.0
2009-12-23 06:53:00,80.31,80.31,80.295,80.295,33100000.0
2009-12-23 06:54:00,80.295,80.305,80.275,80.29,200100000.0
2009-12-23 06:55:00,80.285,80.295,80.285,80.295,15800000.0
2009-12-23 06:56:00,80.285,80.32,80.28,80.32,63400000.0
2009-12-23 06:57:00,80.32,80.32,80.305,80.305,126000000.0
2009-12-23 06:58:00,80.305,80.315,80.305,80.305,31600000.0
2009-12-23 06:59:00,80.305,80.315,80.295,80.295,104600000.0
2009-12-23 07:00:00,80.285,80.3,80.28,80.3,22000000.0
2009-12-23 07:01:00,80.3,80.305,80.29,80.29,34400000.0
2009-12-23 07:02:00,80.29,80.295,80.29,80.295,111200000.0
2009-12-23 07:03:00,80.29,80.3,80.29,80.295,40200000.0
2009-12-23 07:04:00,80.29,80.295,80.265,80.275,145800000.0
2009-12-23 07:05:00,80.275,80.285,80.275,80.285,36400000.0
2009-12-23 07:06:00,80.285,80.285,80.28,80.28,18200000.0
2009-12-23 07:07:00,80.285,80.29,80.28,80.285,24500000.0
2009-12-23 07:08:00,80.29,80.29,80.28,80.28,27400000.0
2009-12-23 07:09:00,80.28,80.295,80.27,80.29,102600000.0
2009-12-23 07:10:00,80.28,80.285,80.275,80.28,17200000.0
2009-12-23 07:11:00,80.28,80.29,80.27,80.285,80300000.0
2009-12-23 07:12:00,80.29,80.29,80.275,80.275,7800000.0
2009-12-23 07:13:00,80.285,80.32,80.285,80.3,122800000.0
2009-12-23 07:14:00,80.3,80.305,80.295,80.3,42400000.0
2009-12-23 07:15:00,80.3,80.3,80.3,80.3,8000000.0
2009-12-23 07:16:00,80.3,80.31,80.3,80.305,60800000.0
2009-12-23 07:17:00,80.31,80.32,80.295,80.295,116100000.0
2009-12-23 07:18:00,80.295,80.305,80.295,80.295,133800001.0
2009-12-23 07:19:00,80.295,80.295,80.27,80.27,288900000.0
2009-12-23 07:20:00,80.27,80.275,80.25,80.25,128800000.0
2009-12-23 07:21:00,80.255,80.28,80.255,80.28,94800000.0
2009-12-23 07:22:00,80.28,80.33,80.28,80.33,123500000.0
2009-12-23 07:23:00,80.33,80.33,80.305,80.305,148600000.0
2009-12-23 07:24:00,80.295,80.31,80.285,80.31,29000000.0
2009-12-23 07:25:00,80.305,80.315,80.3,80.315,48200000.0
2009-12-23 07:26:00,80.315,80.325,80.295,80.325,225500000.0
2009-12-23 07:27:00,80.33,80.335,80.28,80.285,242200000.0
2009-12-23 07:28:00,80.285,80.34,80.285,80.34,229200000.0
2009-12-23 07:29:00,80.335,80.355,80.325,80.325,244000000.0
2009-12-23 07:30:00,80.325,80.325,80.295,80.305,174600000.0
2009-12-23 07:31:00,80.305,80.305,80.305,80.305,58400000.0
2009-12-23 07:32:00,80.305,80.305,80.295,80.3,81400000.0
2009-12-23 07:33:00,80.3,80.305,80.3,80.305,5000000.0
2009-12-23 07:34:00,80.305,80.32,80.295,80.305,76800000.0
2009-12-23 07:35:00,80.31,80.31,80.29,80.295,59200000.0
2009-12-23 07:36:00,80.295,80.315,80.285,80.305,147800000.0
2009-12-23 07:37:00,80.305,80.32,80.3,80.32,84800000.0
2009-12-23 07:38:00,80.32,80.33,80.3,80.305,199100000.0
2009-12-23 07:39:00,80.305,80.325,80.275,80.295,301000000.0
2009-12-23 07:40:00,80.295,80.31,80.295,80.295,260100000.0
2009-12-23 07:41:00,80.3,80.305,80.275,80.29,221700000.0
2009-12-23 07:42:00,80.29,80.3,80.28,80.3,218199999.0
2009-12-23 07:43:00,80.3,80.31,80.295,80.3,260200000.0
2009-12-23 07:44:00,80.305,80.305,80.295,80.295,123800000.0
2009-12-23 07:45:00,80.295,80.305,80.295,80.305,78200000.0
2009-12-23 07:46:00,80.295,80.295,80.28,80.285,75000000.0
2009-12-23 07:47:00,80.285,80.305,80.28,80.3,65700000.0
2009-12-23 07:48:00,80.3,80.3,80.28,80.285,106600000.0
2009-12-23 07:49:00,80.285,80.3,80.27,80.27,174400000.0
2009-12-23 07:50:00,80.28,80.29,80.265,80.275,89000000.0
2009-12-23 07:51:00,80.275,80.3,80.275,80.275,110500000.0
2009-12-23 07:52:00,80.28,80.29,80.275,80.285,81400000.0
2009-12-23 07:53:00,80.285,80.285,80.27,80.28,152800000.0
2009-12-23 07:54:00,80.28,80.295,80.275,80.29,90500000.0
2009-12-23 07:55:00,80.285,80.3,80.27,80.275,215500000.0
2009-12-23 07:56:00,80.275,80.3,80.27,80.3,92800000.0
2009-12-23 07:57:00,80.295,80.335,80.29,80.33,292400000.0
2009-12-23 07:58:00,80.335,80.335,80.305,80.31,308000000.0
2009-12-23 07:59:00,80.32,80.335,80.3,80.33,271000000.0
2009-12-23 08:00:00,80.335,80.36,80.33,80.34,388900000.0
2009-12-23 08:01:00,80.33,80.345,80.32,80.335,288400000.0
2009-12-23 08:02:00,80.32,80.33,80.295,80.3,329400000.0
2009-12-23 08:03:00,80.3,80.31,80.3,80.305,178400000.0
2009-12-23 08:04:00,80.315,80.325,80.305,80.31,197200000.0
2009-12-23 08:05:00,80.31,80.31,80.3,80.3,26400000.0
2009-12-23 08:06:00,80.3,80.32,80.3,80.305,74300000.0
2009-12-23 08:07:00,80.305,80.305,80.3,80.305,45100000.0
2009-12-23 08:08:00,80.305,80.315,80.305,80.315,58800000.0
2009-12-23 08:09:00,80.315,80.315,80.305,80.315,43800000.0
2009-12-23 08:10:00,80.32,80.33,80.305,80.315,80200000.0
2009-12-23 08:11:00,80.32,80.325,80.315,80.315,27400000.0
2009-12-23 08:12:00,80.32,80.325,80.305,80.305,45800000.0
2009-12-23 08:13:00,80.305,80.325,80.305,80.325,43000000.0
2009-12-23 08:14:00,80.325,80.33,80.32,80.32,64600000.0
2009-12-23 08:15:00,80.315,80.325,80.315,80.325,100000000.0
2009-12-23 08:16:00,80.33,80.33,80.305,80.305,149000000.0
2009-12-23 08:17:00,80.305,80.34,80.305,80.335,95200000.0
2009-12-23 08:18:00,80.335,80.345,80.33,80.335,68300000.0
2009-12-23 08:19:00,80.34,80.34,80.32,80.335,192600000.0
2009-12-23 08:20:00,80.34,80.355,80.34,80.345,66800000.0
2009-12-23 08:21:00,80.345,80.35,80.335,80.34,67800000.0
2009-12-23 08:22:00,80.34,80.34,80.335,80.34,203600000.0
2009-12-23 08:23:00,80.34,80.375,80.31,80.325,142900000.0
2009-12-23 08:24:00,80.325,80.335,80.31,80.31,177600000.0
2009-12-23 08:25:00,80.315,80.355,80.315,80.355,111400000.0
2009-12-23 08:26:00,80.355,80.38,80.355,80.38,184800000.0
2009-12-23 08:27:00,80.36,80.415,80.35,80.415,533500000.0
2009-12-23 08:28:00,80.38,80.38,80.34,80.355,216900000.0
2009-12-23 08:29:00,80.355,80.365,80.35,80.355,96200000.0
2009-12-23 08:30:00,80.355,80.365,80.34,80.365,274200000.0
2009-12-23 08:31:00,80.365,80.385,80.36,80.385,61800000.0
2009-12-23 08:32:00,80.385,80.39,80.37,80.38,186700000.0
2009-12-23 08:33:00,80.385,80.385,80.375,80.385,111400000.0
2009-12-23 08:34:00,80.375,80.39,80.375,80.39,99500000.0
2009-12-23 08:35:00,80.39,80.405,80.38,80.4,111500000.0
2009-12-23 08:36:00,80.405,80.41,80.38,80.395,299200000.0
2009-12-23 08:37:00,80.395,80.405,80.375,80.38,169000000.0
2009-12-23 08:38:00,80.375,80.38,80.365,80.365,54000000.0
2009-12-23 08:39:00,80.365,80.37,80.355,80.36,71400000.0
2009-12-23 08:40:00,80.36,80.365,80.35,80.35,213100000.0
2009-12-23 08:41:00,80.35,80.355,80.345,80.35,209700000.0
2009-12-23 08:42:00,80.35,80.35,80.345,80.35,83200000.0
2009-12-23 08:43:00,80.35,80.355,80.335,80.345,263600000.0
2009-12-23 08:44:00,80.345,80.345,80.34,80.345,92000000.0
2009-12-23 08:45:00,80.345,80.355,80.34,80.345,166600000.0
2009-12-23 08:46:00,80.345,80.345,80.325,80.325,105600000.0
2009-12-23 08:47:00,80.33,80.33,80.31,80.31,239400000.0
2009-12-23 08:48:00,80.31,80.32,80.295,80.32,165200000.0
2009-12-23 08:49:00,80.32,80.325,80.3,80.3,136700000.0
2009-12-23 08:50:00,80.305,80.33,80.305,80.33,237400000.0
2009-12-23 08:51:00,80.33,80.37,80.33,80.34,372299999.0
2009-12-23 08:52:00,80.34,80.35,80.335,80.335,378900000.0
2009-12-23 08:53:00,80.335,80.345,80.335,80.345,121200000.0
2009-12-23 08:54:00,80.35,80.355,80.34,80.355,54600000.0
2009-12-23 08:55:00,80.35,80.35,80.33,80.33,198200000.0
2009-12-23 08:56:00,80.33,80.33,80.29,80.3,123900000.0
2009-12-23 08:57:00,80.3,80.31,80.3,80.305,80800000.0
2009-12-23 08:58:00,80.305,80.31,80.3,80.305,225600000.0
2009-12-23 08:59:00,80.305,80.31,80.305,80.31,46800000.0
2009-12-23 09:00:00,80.31,80.325,80.31,80.325,79400000.0
2009-12-23 09:01:00,80.325,80.325,80.32,80.325,45000000.0
2009-12-23 09:02:00,80.33,80.37,80.325,80.365,192800000.0
2009-12-23 09:03:00,80.37,80.375,80.36,80.37,112800000.0
2009-12-23 09:04:00,80.37,80.37,80.345,80.35,170600000.0
2009-12-23 09:05:00,80.355,80.355,80.345,80.35,72599999.0
2009-12-23 09:06:00,80.345,80.345,80.335,80.335,172600000.0
2009-12-23 09:07:00,80.33,80.345,80.325,80.335,219400000.0
2009-12-23 09:08:00,80.335,80.345,80.33,80.34,117600000.0
2009-12-23 09:09:00,80.335,80.335,80.325,80.33,75200000.0
2009-12-23 09:10:00,80.33,80.335,80.295,80.32,269199999.0
2009-12-23 09:11:00,80.315,80.33,80.315,80.33,96600000.0
2009-12-23 09:12:00,80.335,80.345,80.325,80.325,129500000.0
2009-12-23 09:13:00,80.325,80.335,80.32,80.335,188800000.0
2009-12-23 09:14:00,80.335,80.34,80.33,80.335,187100000.0
2009-12-23 09:15:00,80.335,80.36,80.335,80.34,199000000.0
2009-12-23 09:16:00,80.34,80.355,80.34,80.35,93400000.0
2009-12-23 09:17:00,80.345,80.345,80.315,80.32,198400000.0
2009-12-23 09:18:00,80.325,80.35,80.32,80.335,246399999.0
2009-12-23 09:19:00,80.335,80.355,80.335,80.355,71999999.0
2009-12-23 09:20:00,80.355,80.355,80.32,80.345,154300000.0
2009-12-23 09:21:00,80.34,80.345,80.32,80.34,152400000.0
2009-12-23 09:22:00,80.34,80.35,80.335,80.34,88000000.0
2009-12-23 09:23:00,80.345,80.355,80.34,80.355,83000000.0
2009-12-23 09:24:00,80.36,80.365,80.345,80.355,67600000.0
2009-12-23 09:25:00,80.355,80.355,80.34,80.34,121400000.0
2009-12-23 09:26:00,80.34,80.34,80.34,80.34,24800000.0
2009-12-23 09:27:00,80.34,80.36,80.315,80.315,352500003.0
2009-12-23 09:28:00,80.315,80.34,80.295,80.3,529299995.0
2009-12-23 09:29:00,80.305,80.325,80.295,80.315,352899999.0
2009-12-23 09:30:00,80.315,80.335,80.315,80.325,163000000.0
2009-12-23 09:31:00,80.33,80.34,80.32,80.34,94999999.0
2009-12-23 09:32:00,80.34,80.34,80.31,80.325,172999999.0
2009-12-23 09:33:00,80.325,80.33,80.325,80.33,70000000.0
2009-12-23 09:34:00,80.335,80.335,80.31,80.32,208100000.0
2009-12-23 09:35:00,80.32,80.335,80.32,80.335,271799999.0
2009-12-23 09:36:00,80.325,80.355,80.325,80.355,283000000.0
2009-12-23 09:37:00,80.355,80.36,80.335,80.335,150200000.0
2009-12-23 09:38:00,80.34,80.34,80.28,80.28,212400000.0
2009-12-23 09:39:00,80.285,80.3,80.28,80.28,254200001.0
2009-12-23 09:40:00,80.28,80.305,80.28,80.3,324299999.0
2009-12-23 09:41:00,80.3,80.305,80.28,80.28,86000000.0
2009-12-23 09:42:00,80.285,80.305,80.28,80.3,162200001.0
2009-12-23 09:43:00,80.305,80.315,80.3,80.3,85999999.0
2009-12-23 09:44:00,80.315,80.335,80.295,80.305,189799999.0
2009-12-23 09:45:00,80.29,80.305,80.28,80.305,286800000.0
2009-12-23 09:46:00,80.305,80.325,80.3,80.315,214600000.0
2009-12-23 09:47:00,80.32,80.335,80.315,80.325,128600001.0
2009-12-23 09:48:00,80.33,80.35,80.33,80.35,181299999.0
2009-12-23 09:49:00,80.345,80.35,80.335,80.335,40800000.0
2009-12-23 09:50:00,80.335,80.34,80.325,80.335,111800000.0
2009-12-23 09:51:00,80.33,80.33,80.32,80.32,35200000.0
2009-12-23 09:52:00,80.32,80.32,80.295,80.295,139200000.0
2009-12-23 09:53:00,80.295,80.335,80.295,80.335,112400000.0
2009-12-23 09:54:00,80.335,80.345,80.325,80.325,118400000.0
2009-12-23 09:55:00,80.325,80.345,80.32,80.34,255400000.0
2009-12-23 09:56:00,80.34,80.345,80.325,80.33,104400000.0
2009-12-23 09:57:00,80.34,80.34,80.33,80.33,25600000.0
2009-12-23 09:58:00,80.33,80.34,80.33,80.335,158999998.0
2009-12-23 09:59:00,80.335,80.34,80.33,80.33,145900001.0
2009-12-23 10:00:00,80.33,80.355,80.33,80.33,422600001.0
2009-12-23 10:01:00,80.33,80.35,80.32,80.33,447199999.0
2009-12-23 10:02:00,80.33,80.345,80.31,80.315,549400000.0
2009-12-23 10:03:00,80.315,80.335,80.305,80.325,507000003.0
2009-12-23 10:04:00,80.325,80.325,80.305,80.31,235400000.0
2009-12-23 10:05:00,80.31,80.325,80.295,80.3,655000003.0
2009-12-23 10:06:00,80.295,80.295,80.245,80.265,395599998.0
2009-12-23 10:07:00,80.26,80.28,80.245,80.255,281500000.0
2009-12-23 10:08:00,80.255,80.265,80.245,80.265,471200001.0
2009-12-23 10:09:00,80.265,80.275,80.26,80.26,204100000.0
2009-12-23 10:10:00,80.26,80.26,80.24,80.245,409100000.0
2009-12-23 10:11:00,80.245,80.275,80.245,80.27,297199998.0
2009-12-23 10:12:00,80.27,80.285,80.245,80.275,375400002.0
2009-12-23 10:13:00,80.275,80.285,80.265,80.265,319900003.0
2009-12-23 10:14:00,80.265,80.27,80.24,80.265,475499999.0
2009-12-23 10:15:00,80.265,80.27,80.24,80.26,388599998.0
2009-12-23 10:16:00,80.26,80.28,80.25,80.265,278000001.0
2009-12-23 10:17:00,80.265,80.27,80.235,80.24,385299999.0
2009-12-23 10:18:00,80.235,80.25,80.215,80.25,209899998.0
2009-12-23 10:19:00,80.25,80.275,80.25,80.275,200399999.0
2009-12-23 10:20:00,80.275,80.29,80.25,80.27,285100001.0
2009-12-23 10:21:00,80.27,80.32,80.27,80.32,194400000.0
2009-12-23 10:22:00,80.32,80.32,80.295,80.295,562299999.0
2009-12-23 10:23:00,80.3,80.315,80.29,80.3,235600002.0
2009-12-23 10:24:00,80.295,80.3,80.255,80.27,215200000.0
2009-12-23 10:25:00,80.275,80.275,80.255,80.255,109300000.0
2009-12-23 10:26:00,80.265,80.295,80.26,80.27,252499999.0
2009-12-23 10:27:00,80.27,80.295,80.26,80.285,210600000.0
2009-12-23 10:28:00,80.285,80.335,80.265,80.335,380599999.0
2009-12-23 10:29:00,80.345,80.435,80.33,80.415,578400002.0
2009-12-23 10:30:00,80.415,80.415,80.365,80.37,533800000.0
2009-12-23 10:31:00,80.38,80.42,80.365,80.365,479199996.0
2009-12-23 10:32:00,80.365,80.37,80.345,80.345,257099995.0
2009-12-23 10:33:00,80.345,80.345,80.305,80.31,334800000.0
2009-12-23 10:34:00,80.305,80.35,80.305,80.32,573799999.0
2009-12-23 10:35:00,80.32,80.325,80.31,80.31,345300006.0
2009-12-23 10:36:00,80.31,80.31,80.275,80.28,565700000.0
2009-12-23 10:37:00,80.28,80.3,80.28,80.3,157399999.0
2009-12-23 10:38:00,80.3,80.35,80.3,80.325,239400000.0
2009-12-23 10:39:00,80.325,80.34,80.3,80.3,332000000.0
2009-12-23 10:40:00,80.3,80.305,80.265,80.265,512399999.0
2009-12-23 10:41:00,80.265,80.31,80.265,80.31,324900002.0
2009-12-23 10:42:00,80.31,80.32,80.295,80.31,382699998.0
2009-12-23 10:43:00,80.3,80.31,80.29,80.305,413700005.0
2009-12-23 10:44:00,80.305,80.34,80.305,80.315,433600001.0
2009-12-23 10:45:00,80.32,80.32,80.28,80.285,119000000.0
2009-12-23 10:46:00,80.285,80.295,80.285,80.29,92599998.0
2009-12-23 10:47:00,80.29,80.3,80.29,80.3,348999999.0
2009-12-23 10:48:00,80.3,80.3,80.29,80.295,181800000.0
2009-12-23 10:49:00,80.295,80.295,80.285,80.285,45000000.0
2009-12-23 10:50:00,80.285,80.31,80.265,80.295,506700001.0
2009-12-23 10:51:00,80.3,80.305,80.28,80.285,186200000.0
2009-12-23 10:52:00,80.285,80.305,80.285,80.29,126400000.0
2009-12-23 10:53:00,80.285,80.33,80.285,80.32,184800000.0
2009-12-23 10:54:00,80.33,80.34,80.31,80.335,174400000.0
2009-12-23 10:55:00,80.34,80.355,80.31,80.33,273800001.0
2009-12-23 10:56:00,80.325,80.355,80.325,80.35,379200002.0
2009-12-23 10:57:00,80.345,80.345,80.315,80.32,140200000.0
2009-12-23 10:58:00,80.315,80.335,80.31,80.335,97400000.0
2009-12-23 10:59:00,80.335,80.34,80.325,80.33,248400000.0
2009-12-23 11:00:00,80.33,80.355,80.33,80.34,220100000.0
2009-12-23 11:01:00,80.345,80.355,80.315,80.315,196400000.0
2009-12-23 11:02:00,80.315,80.315,80.295,80.315,283499999.0
2009-12-23 11:03:00,80.315,80.335,80.315,80.335,462699999.0
2009-12-23 11:04:00,80.34,80.355,80.32,80.32,448199998.0
2009-12-23 11:05:00,80.32,80.33,80.31,80.31,193600000.0
2009-12-23 11:06:00,80.31,80.31,80.29,80.3,291000000.0
2009-12-23 11:07:00,80.3,80.33,80.3,80.315,476000002.0
2009-12-23 11:08:00,80.315,80.335,80.3,80.33,516399998.0
2009-12-23 11:09:00,80.325,80.325,80.3,80.315,459200000.0
2009-12-23 11:10:00,80.315,80.35,80.315,80.345,202399999.0
2009-12-23 11:11:00,80.34,80.34,80.315,80.33,255200000.0
2009-12-23 11:12:00,80.33,80.34,80.33,80.33,46800000.0
2009-12-23 11:13:00,80.33,80.33,80.325,80.325,115500000.0
2009-12-23 11:14:00,80.325,80.33,80.315,80.33,225100002.0
2009-12-23 11:15:00,80.33,80.33,80.305,80.32,322299999.0
2009-12-23 11:16:00,80.32,80.335,80.295,80.335,805800001.0
2009-12-23 11:17:00,80.335,80.34,80.32,80.33,420199997.0
2009-12-23 11:18:00,80.33,80.355,80.31,80.35,770300001.0
2009-12-23 11:19:00,80.35,80.35,80.3,80.325,390400000.0
2009-12-23 11:20:00,80.325,80.36,80.32,80.355,265600000.0
2009-12-23 11:21:00,80.355,80.37,80.35,80.365,170400000.0
2009-12-23 11:22:00,80.365,80.39,80.365,80.38,236700000.0
2009-12-23 11:23:00,80.38,80.38,80.34,80.345,337600000.0
2009-12-23 11:24:00,80.345,80.355,80.32,80.32,263200000.0
2009-12-23 11:25:00,80.33,80.36,80.33,80.36,100600000.0
2009-12-23 11:26:00,80.36,80.38,80.36,80.38,84400000.0
2009-12-23 11:27:00,80.38,80.38,80.365,80.365,29800000.0
2009-12-23 11:28:00,80.365,80.385,80.355,80.385,177400000.0
2009-12-23 11:29:00,80.385,80.415,80.385,80.41,156000000.0
2009-12-23 11:30:00,80.41,80.42,80.395,80.395,151900000.0
2009-12-23 11:31:00,80.395,80.415,80.39,80.395,133800000.0
2009-12-23 11:32:00,80.395,80.4,80.36,80.385,310399999.0
2009-12-23 11:33:00,80.385,80.39,80.37,80.37,122200000.0
2009-12-23 11:34:00,80.37,80.37,80.345,80.36,135000000.0
2009-12-23 11:35:00,80.36,80.37,80.355,80.36,146500000.0
2009-12-23 11:36:00,80.36,80.37,80.36,80.37,14400000.0
2009-12-23 11:37:00,80.37,80.38,80.365,80.375,56500000.0
2009-12-23 11:38:00,80.38,80.38,80.36,80.375,247200000.0
2009-12-23 11:39:00,80.375,80.375,80.35,80.35,270400000.0
2009-12-23 11:40:00,80.35,80.355,80.345,80.35,148700000.0
2009-12-23 11:41:00,80.35,80.355,80.315,80.315,213800001.0
2009-12-23 11:42:00,80.305,80.335,80.285,80.295,354599998.0
2009-12-23 11:43:00,80.295,80.3,80.28,80.29,438100000.0
2009-12-23 11:44:00,80.29,80.29,80.265,80.285,224900000.0
2009-12-23 11:45:00,80.285,80.335,80.285,80.325,291799999.0
2009-12-23 11:46:00,80.325,80.345,80.315,80.335,131200000.0
2009-12-23 11:47:00,80.335,80.335,80.32,80.325,33400000.0
2009-12-23 11:48:00,80.33,80.33,80.305,80.33,33400000.0
2009-12-23 11:49:00,80.33,80.33,80.295,80.32,90400000.0
2009-12-23 11:50:00,80.315,80.32,80.305,80.305,199200000.0
2009-12-23 11:51:00,80.315,80.33,80.31,80.31,99200000.0
2009-12-23 11:52:00,80.31,80.31,80.295,80.305,75400000.0
2009-12-23 11:53:00,80.31,80.315,80.28,80.295,217500000.0
2009-12-23 11:54:00,80.295,80.295,80.265,80.285,129100000.0
2009-12-23 11:55:00,80.285,80.29,80.26,80.28,314000000.0
2009-12-23 11:56:00,80.28,80.3,80.255,80.275,259100000.0
2009-12-23 11:57:00,80.275,80.285,80.26,80.285,125300000.0
2009-12-23 11:58:00,80.285,80.295,80.28,80.28,224200000.0
2009-12-23 11:59:00,80.28,80.31,80.28,80.295,268000000.0
2009-12-23 12:00:00,80.295,80.3,80.29,80.295,74400000.0
2009-12-23 12:01:00,80.295,80.31,80.295,80.31,41000000.0
2009-12-23 12:02:00,80.31,80.315,80.305,80.31,29600000.0
2009-12-23 12:03:00,80.31,80.32,80.31,80.32,16900000.0
2009-12-23 12:04:00,80.315,80.32,80.31,80.315,69800000.0
2009-12-23 12:05:00,80.315,80.34,80.315,80.335,98000000.0
2009-12-23 12:06:00,80.33,80.355,80.32,80.33,206400000.0
2009-12-23 12:07:00,80.33,80.34,80.33,80.335,63300000.0
2009-12-23 12:08:00,80.335,80.34,80.32,80.325,110200000.0
2009-12-23 12:09:00,80.32,80.325,80.32,80.325,55200000.0
2009-12-23 12:10:00,80.325,80.325,80.32,80.32,40800000.0
2009-12-23 12:11:00,80.32,80.335,80.315,80.315,158600000.0
2009-12-23 12:12:00,80.315,80.32,80.305,80.315,93200000.0
2009-12-23 12:13:00,80.31,80.31,80.285,80.285,118300000.0
2009-12-23 12:14:00,80.285,80.305,80.285,80.295,289200000.0
2009-12-23 12:15:00,80.3,80.31,80.295,80.31,83600000.0
2009-12-23 12:16:00,80.305,80.325,80.3,80.305,129700000.0
2009-12-23 12:17:00,80.31,80.335,80.305,80.325,137200000.0
2009-12-23 12:18:00,80.325,80.33,80.315,80.325,131400000.0
2009-12-23 12:19:00,80.32,80.345,80.32,80.34,125400000.0
2009-12-23 12:20:00,80.355,80.36,80.325,80.325,313300000.0
2009-12-23 12:21:00,80.325,80.325,80.31,80.315,126600000.0
2009-12-23 12:22:00,80.315,80.345,80.315,80.34,361000000.0
2009-12-23 12:23:00,80.335,80.345,80.335,80.34,53200001.0
2009-12-23 12:24:00,80.345,80.35,80.335,80.34,67400000.0
2009-12-23 12:25:00,80.35,80.35,80.335,80.345,60800000.0
2009-12-23 12:26:00,80.345,80.365,80.345,80.36,53600000.0
2009-12-23 12:27:00,80.355,80.355,80.345,80.345,43200000.0
2009-12-23 12:28:00,80.345,80.345,80.34,80.34,40900000.0
2009-12-23 12:29:00,80.34,80.355,80.34,80.345,165800000.0
2009-12-23 12:30:00,80.35,80.36,80.33,80.33,161000000.0
2009-12-23 12:31:00,80.33,80.355,80.33,80.35,146800000.0
2009-12-23 12:32:00,80.35,80.35,80.32,80.325,83400000.0
2009-12-23 12:33:00,80.31,80.325,80.3,80.31,100400000.0
2009-12-23 12:34:00,80.325,80.34,80.325,80.33,39200000.0
2009-12-23 12:35:00,80.33,80.335,80.33,80.33,40800000.0
2009-12-23 12:36:00,80.33,80.34,80.32,80.32,92000000.0
2009-12-23 12:37:00,80.32,80.325,80.295,80.3,136000000.0
2009-12-23 12:38:00,80.3,80.325,80.285,80.325,142800000.0
2009-12-23 12:39:00,80.325,80.34,80.315,80.335,263899999.0
2009-12-23 12:40:00,80.335,80.335,80.3,80.3,82900000.0
2009-12-23 12:41:00,80.3,80.345,80.3,80.34,449899999.0
2009-12-23 12:42:00,80.335,80.36,80.335,80.35,127800000.0
2009-12-23 12:43:00,80.35,80.355,80.34,80.34,85500000.0
2009-12-23 12:44:00,80.34,80.355,80.32,80.335,142400000.0
2009-12-23 12:45:00,80.335,80.345,80.335,80.345,55300000.0
2009-12-23 12:46:00,80.345,80.355,80.345,80.345,83200000.0
2009-12-23 12:47:00,80.345,80.355,80.345,80.35,124400000.0
2009-12-23 12:48:00,80.355,80.355,80.335,80.335,127600000.0
2009-12-23 12:49:00,80.335,80.35,80.335,80.345,285000001.0
2009-12-23 12:50:00,80.34,80.345,80.325,80.325,137000000.0
2009-12-23 12:51:00,80.325,80.335,80.305,80.31,59200000.0
2009-12-23 12:52:00,80.315,80.325,80.315,80.32,67800000.0
2009-12-23 12:53:00,80.32,80.32,80.305,80.305,30200000.0
2009-12-23 12:54:00,80.31,80.325,80.28,80.305,193400000.0
2009-12-23 12:55:00,80.305,80.305,80.275,80.295,149500000.0
2009-12-23 12:56:00,80.295,80.295,80.285,80.285,76000000.0
2009-12-23 12:57:00,80.285,80.285,80.275,80.275,57600000.0
2009-12-23 12:58:00,80.275,80.285,80.22,80.24,216500000.0
2009-12-23 12:59:00,80.25,80.265,80.245,80.26,329200000.0
2009-12-23 13:00:00,80.26,80.27,80.26,80.27,33600000.0
2009-12-23 13:01:00,80.27,80.27,80.185,80.225,281700000.0
2009-12-23 13:02:00,80.22,80.23,80.195,80.215,370100000.0
2009-12-23 13:03:00,80.215,80.24,80.21,80.24,135600000.0
2009-12-23 13:04:00,80.24,80.25,80.235,80.235,150900000.0
2009-12-23 13:05:00,80.235,80.255,80.235,80.235,135600000.0
2009-12-23 13:06:00,80.24,80.245,80.225,80.235,94900000.0
2009-12-23 13:07:00,80.255,80.255,80.235,80.24,259500002.0
2009-12-23 13:08:00,80.24,80.245,80.24,80.24,156800000.0
2009-12-23 13:09:00,80.245,80.255,80.235,80.235,281400000.0
2009-12-23 13:10:00,80.235,80.265,80.235,80.25,379000000.0
2009-12-23 13:11:00,80.255,80.255,80.25,80.25,13800000.0
2009-12-23 13:12:00,80.25,80.25,80.25,80.25,14800000.0
2009-12-23 13:13:00,80.25,80.265,80.25,80.255,205000001.0
2009-12-23 13:14:00,80.255,80.265,80.255,80.26,32700000.0
2009-12-23 13:15:00,80.255,80.275,80.255,80.27,232200000.0
2009-12-23 13:16:00,80.27,80.295,80.265,80.275,367700002.0
2009-12-23 13:17:00,80.28,80.305,80.275,80.295,605600001.0
2009-12-23 13:18:00,80.295,80.355,80.285,80.34,482499999.0
2009-12-23 13:19:00,80.34,80.34,80.3,80.325,544699999.0
2009-12-23 13:20:00,80.325,80.365,80.32,80.36,116800000.0
2009-12-23 13:21:00,80.355,80.375,80.34,80.365,212200001.0
2009-12-23 13:22:00,80.365,80.4,80.365,80.375,235800000.0
2009-12-23 13:23:00,80.375,80.38,80.36,80.36,125400000.0
2009-12-23 13:24:00,80.36,80.375,80.36,80.365,163400000.0
2009-12-23 13:25:00,80.365,80.365,80.33,80.33,329200001.0
2009-12-23 13:26:00,80.335,80.34,80.305,80.32,537699996.0
2009-12-23 13:27:00,80.32,80.345,80.32,80.34,236300000.0
2009-12-23 13:28:00,80.34,80.34,80.325,80.335,141600000.0
2009-12-23 13:29:00,80.32,80.335,80.315,80.315,97800001.0
2009-12-23 13:30:00,80.315,80.34,80.315,80.34,74800000.0
2009-12-23 13:31:00,80.335,80.355,80.335,80.35,97900000.0
2009-12-23 13:32:00,80.35,80.365,80.345,80.36,114700000.0
2009-12-23 13:33:00,80.355,80.37,80.35,80.355,479500001.0
2009-12-23 13:34:00,80.355,80.355,80.345,80.35,47100000.0
2009-12-23 13:35:00,80.355,80.375,80.35,80.365,139899999.0
2009-12-23 13:36:00,80.36,80.37,80.355,80.37,256200001.0
2009-12-23 13:37:00,80.37,80.4,80.37,80.395,281999998.0
2009-12-23 13:38:00,80.395,80.395,80.38,80.385,259199998.0
2009-12-23 13:39:00,80.385,80.385,80.37,80.375,226399999.0
2009-12-23 13:40:00,80.375,80.42,80.375,80.415,392599999.0
2009-12-23 13:41:00,80.415,80.415,80.39,80.395,444299998.0
2009-12-23 13:42:00,80.395,80.415,80.385,80.415,492700000.0
2009-12-23 13:43:00,80.41,80.425,80.405,80.42,492900000.0
2009-12-23 13:44:00,80.42,80.445,80.41,80.415,394400004.0
2009-12-23 13:45:00,80.41,80.42,80.395,80.395,304200001.0
2009-12-23 13:46:00,80.395,80.395,80.38,80.39,299200001.0
2009-12-23 13:47:00,80.39,80.4,80.39,80.395,178599999.0
2009-12-23 13:48:00,80.395,80.405,80.39,80.395,133800000.0
2009-12-23 13:49:00,80.395,80.395,80.385,80.395,165200000.0
2009-12-23 13:50:00,80.395,80.415,80.39,80.405,183399998.0
2009-12-23 13:51:00,80.4,80.4,80.4,80.4,88800000.0
2009-12-23 13:52:00,80.4,80.415,80.4,80.415,169000000.0
2009-12-23 13:53:00,80.415,80.485,80.41,80.465,417100000.0
2009-12-23 13:54:00,80.47,80.49,80.465,80.48,311500000.0
2009-12-23 13:55:00,80.475,80.475,80.45,80.46,384399999.0
2009-12-23 13:56:00,80.46,80.46,80.405,80.405,546000000.0
2009-12-23 13:57:00,80.405,80.41,80.39,80.41,380000001.0
2009-12-23 13:58:00,80.41,80.425,80.405,80.425,147600000.0
2009-12-23 13:59:00,80.425,80.45,80.425,80.44,427199999.0
2009-12-23 14:00:00,80.44,80.445,80.4,80.41,612099997.0
2009-12-23 14:01:00,80.41,80.415,80.405,80.41,162000000.0
2009-12-23 14:02:00,80.405,80.42,80.4,80.415,306200000.0
2009-12-23 14:03:00,80.415,80.415,80.4,80.4,90399999.0
2009-12-23 14:04:00,80.395,80.4,80.385,80.395,493200002.0
2009-12-23 14:05:00,80.395,80.4,80.395,80.395,152200000.0
2009-12-23 14:06:00,80.395,80.4,80.385,80.395,229800000.0
2009-12-23 14:07:00,80.395,80.43,80.395,80.43,214299998.0
2009-12-23 14:08:00,80.43,80.435,80.405,80.405,478799998.0
2009-12-23 14:09:00,80.405,80.42,80.385,80.385,506399998.0
2009-12-23 14:10:00,80.385,80.425,80.38,80.4,350599998.0
2009-12-23 14:11:00,80.4,80.47,80.4,80.455,415399997.0
2009-12-23 14:12:00,80.455,80.47,80.425,80.43,320400000.0
2009-12-23 14:13:00,80.43,80.44,80.415,80.43,294800000.0
2009-12-23 14:14:00,80.44,80.455,80.43,80.43,333400000.0
2009-12-23 14:15:00,80.435,80.44,80.435,80.435,142100000.0
2009-12-23 14:16:00,80.435,80.44,80.425,80.425,137800000.0
2009-12-23 14:17:00,80.43,80.45,80.425,80.425,153200000.0
2009-12-23 14:18:00,80.43,80.445,80.425,80.44,73600000.0
2009-12-23 14:19:00,80.44,80.475,80.435,80.465,157200000.0
2009-12-23 14:20:00,80.465,80.47,80.45,80.465,194000000.0
2009-12-23 14:21:00,80.465,80.465,80.45,80.455,218400000.0
2009-12-23 14:22:00,80.45,80.45,80.44,80.44,451600000.0
2009-12-23 14:23:00,80.44,80.445,80.435,80.435,299400000.0
2009-12-23 14:24:00,80.435,80.44,80.415,80.415,133799999.0
2009-12-23 14:25:00,80.42,80.425,80.415,80.42,93800000.0
2009-12-23 14:26:00,80.42,80.44,80.415,80.415,351999999.0
2009-12-23 14:27:00,80.415,80.42,80.4,80.4,349600000.0
2009-12-23 14:28:00,80.4,80.425,80.395,80.425,175200000.0
2009-12-23 14:29:00,80.42,80.425,80.405,80.405,251300001.0
2009-12-23 14:30:00,80.405,80.415,80.405,80.405,68000000.0
2009-12-23 14:31:00,80.405,80.415,80.4,80.405,327299999.0
2009-12-23 14:32:00,80.405,80.435,80.4,80.43,225000000.0
2009-12-23 14:33:00,80.43,80.43,80.425,80.43,182399999.0
2009-12-23 14:34:00,80.43,80.44,80.43,80.44,122400000.0
2009-12-23 14:35:00,80.44,80.445,80.44,80.445,115400000.0
2009-12-23 14:36:00,80.445,80.45,80.435,80.44,153800000.0
2009-12-23 14:37:00,80.435,80.44,80.43,80.435,142600000.0
2009-12-23 14:38:00,80.435,80.435,80.42,80.435,180200000.0
2009-12-23 14:39:00,80.435,80.445,80.435,80.44,88800000.0
2009-12-23 14:40:00,80.44,80.45,80.44,80.445,166400000.0
2009-12-23 14:41:00,80.435,80.45,80.435,80.44,131600000.0
2009-12-23 14:42:00,80.44,80.445,80.435,80.44,269400001.0
2009-12-23 14:43:00,80.445,80.445,80.43,80.435,162199999.0
2009-12-23 14:44:00,80.435,80.435,80.415,80.425,140000000.0
2009-12-23 14:45:00,80.425,80.425,80.4,80.41,197799999.0
2009-12-23 14:46:00,80.41,80.425,80.405,80.42,317199999.0
2009-12-23 14:47:00,80.42,80.42,80.415,80.42,184000000.0
2009-12-23 14:48:00,80.42,80.435,80.405,80.425,294800000.0
2009-12-23 14:49:00,80.425,80.435,80.41,80.435,389999999.0
2009-12-23 14:50:00,80.435,80.435,80.42,80.425,260000000.0
2009-12-23 14:51:00,80.425,80.44,80.41,80.44,336199997.0
2009-12-23 14:52:00,80.435,80.44,80.42,80.44,397700000.0
2009-12-23 14:53:00,80.44,80.505,80.435,80.505,249799998.0
2009-12-23 14:54:00,80.505,80.525,80.47,80.49,477799998.0
2009-12-23 14:55:00,80.49,80.49,80.475,80.475,438900007.0
2009-12-23 14:56:00,80.475,80.495,80.475,80.48,330200001.0
2009-12-23 14:57:00,80.48,80.5,80.48,80.49,250900000.0
2009-12-23 14:58:00,80.49,80.495,80.465,80.47,329600000.0
2009-12-23 14:59:00,80.465,80.48,80.46,80.48,267400000.0
2009-12-23 15:00:00,80.48,80.5,80.48,80.5,400400002.0
2009-12-23 15:01:00,80.5,80.5,80.47,80.475,461600005.0
2009-12-23 15:02:00,80.475,80.475,80.46,80.475,227200001.0
2009-12-23 15:03:00,80.475,80.49,80.465,80.48,530499999.0
2009-12-23 15:04:00,80.48,80.48,80.4,80.415,691000001.0
2009-12-23 15:05:00,80.41,80.445,80.41,80.445,515799999.0
2009-12-23 15:06:00,80.445,80.5,80.445,80.48,512500000.0
2009-12-23 15:07:00,80.485,80.495,80.475,80.495,610800000.0
2009-12-23 15:08:00,80.49,80.505,80.48,80.48,556299998.0
2009-12-23 15:09:00,80.48,80.48,80.46,80.475,433500004.0
2009-12-23 15:10:00,80.48,80.49,80.46,80.48,485099999.0
2009-12-23 15:11:00,80.475,80.475,80.45,80.455,631500000.0
2009-12-23 15:12:00,80.455,80.495,80.455,80.475,504599999.0
2009-12-23 15:13:00,80.48,80.5,80.475,80.48,255500000.0
2009-12-23 15:14:00,80.485,80.495,80.455,80.48,319599999.0
2009-12-23 15:15:00,80.475,80.48,80.43,80.435,573899999.0
2009-12-23 15:16:00,80.44,80.44,80.435,80.435,35200000.0
2009-12-23 15:17:00,80.43,80.435,80.41,80.425,380599998.0
2009-12-23 15:18:00,80.425,80.435,80.395,80.4,477300001.0
2009-12-23 15:19:00,80.405,80.415,80.38,80.415,383800000.0
2009-12-23 15:20:00,80.41,80.445,80.4,80.4,273900000.0
2009-12-23 15:21:00,80.4,80.4,80.385,80.385,429199999.0
2009-12-23 15:22:00,80.385,80.405,80.38,80.405,699000004.0
2009-12-23 15:23:00,80.405,80.435,80.405,80.435,230900000.0
2009-12-23 15:24:00,80.435,80.44,80.42,80.43,360000000.0
2009-12-23 15:25:00,80.43,80.445,80.415,80.42,450500001.0
2009-12-23 15:26:00,80.42,80.425,80.415,80.425,426400004.0
2009-12-23 15:27:00,80.425,80.435,80.41,80.415,517799999.0
2009-12-23 15:28:00,80.415,80.425,80.39,80.4,459399999.0
2009-12-23 15:29:00,80.4,80.42,80.375,80.42,384199999.0
2009-12-23 15:30:00,80.42,80.445,80.375,80.385,599100000.0
2009-12-23 15:31:00,80.385,80.405,80.38,80.395,461199999.0
2009-12-23 15:32:00,80.395,80.445,80.395,80.44,254100000.0
2009-12-23 15:33:00,80.44,80.45,80.435,80.445,284200001.0
2009-12-23 15:34:00,80.445,80.445,80.42,80.42,181500000.0
2009-12-23 15:35:00,80.42,80.445,80.42,80.425,177000000.0
2009-12-23 15:36:00,80.43,80.44,80.42,80.425,416800004.0
2009-12-23 15:37:00,80.43,80.465,80.42,80.45,327499998.0
2009-12-23 15:38:00,80.445,80.45,80.43,80.445,654700000.0
2009-12-23 15:39:00,80.445,80.47,80.425,80.45,454300001.0
2009-12-23 15:40:00,80.45,80.485,80.44,80.48,506800000.0
2009-12-23 15:41:00,80.475,80.5,80.475,80.48,269999999.0
2009-12-23 15:42:00,80.485,80.485,80.455,80.46,263400000.0
2009-12-23 15:43:00,80.46,80.46,80.44,80.445,329299998.0
2009-12-23 15:44:00,80.445,80.45,80.425,80.425,244700000.0
2009-12-23 15:45:00,80.425,80.44,80.405,80.42,490599999.0
2009-12-23 15:46:00,80.42,80.43,80.415,80.425,170500000.0
2009-12-23 15:47:00,80.42,80.425,80.395,80.405,301200001.0
2009-12-23 15:48:00,80.41,80.415,80.405,80.415,218800001.0
2009-12-23 15:49:00,80.415,80.43,80.41,80.425,200199999.0
2009-12-23 15:50:00,80.425,80.43,80.41,80.42,215500000.0
2009-12-23 15:51:00,80.42,80.42,80.42,80.42,10600000.0
2009-12-23 15:52:00,80.415,80.42,80.41,80.41,256800000.0
2009-12-23 15:53:00,80.41,80.42,80.4,80.405,184900000.0
2009-12-23 15:54:00,80.405,80.415,80.39,80.405,207999998.0
2009-12-23 15:55:00,80.405,80.42,80.405,80.415,184900000.0
2009-12-23 15:56:00,80.42,80.435,80.405,80.42,627100002.0
2009-12-23 15:57:00,80.42,80.43,80.415,80.42,152200000.0
2009-12-23 15:58:00,80.42,80.435,80.41,80.435,217300000.0
2009-12-23 15:59:00,80.435,80.44,80.41,80.415,171300001.0
2009-12-23 16:00:00,80.42,80.465,80.405,80.46,455700001.0
2009-12-23 16:01:00,80.465,80.47,80.455,80.47,254600002.0
2009-12-23 16:02:00,80.47,80.48,80.465,80.47,112199999.0
2009-12-23 16:03:00,80.455,80.49,80.45,80.49,93600000.0
2009-12-23 16:04:00,80.49,80.49,80.485,80.485,38400000.0
2009-12-23 16:05:00,80.485,80.49,80.475,80.48,91200000.0
2009-12-23 16:06:00,80.475,80.5,80.47,80.49,182700000.0
2009-12-23 16:07:00,80.49,80.5,80.49,80.495,76000000.0
2009-12-23 16:08:00,80.495,80.51,80.48,80.505,280900000.0
2009-12-23 16:09:00,80.505,80.545,80.495,80.545,232200000.0
2009-12-23 16:10:00,80.545,80.585,80.545,80.57,516600001.0
2009-12-23 16:11:00,80.57,80.63,80.565,80.62,473100000.0
2009-12-23 16:12:00,80.62,80.635,80.6,80.605,673400001.0
2009-12-23 16:13:00,80.605,80.62,80.585,80.605,406600001.0
2009-12-23 16:14:00,80.605,80.615,80.605,80.61,294399998.0
2009-12-23 16:15:00,80.615,80.62,80.595,80.605,490000000.0
2009-12-23 16:16:00,80.605,80.605,80.56,80.57,467800000.0
2009-12-23 16:17:00,80.575,80.61,80.535,80.595,593900001.0
2009-12-23 16:18:00,80.595,80.625,80.595,80.625,618800000.0
2009-12-23 16:19:00,80.62,80.63,80.605,80.61,442599999.0
2009-12-23 16:20:00,80.61,80.61,80.58,80.585,337100000.0
2009-12-23 16:21:00,80.585,80.585,80.56,80.575,383200000.0
2009-12-23 16:22:00,80.575,80.58,80.565,80.565,257600000.0
2009-12-23 16:23:00,80.565,80.59,80.56,80.59,408000000.0
2009-12-23 16:24:00,80.59,80.6,80.565,80.57,408499999.0
2009-12-23 16:25:00,80.57,80.605,80.57,80.605,232000000.0
2009-12-23 16:26:00,80.605,80.615,80.595,80.595,379600001.0
2009-12-23 16:27:00,80.595,80.61,80.595,80.605,328200000.0
2009-12-23 16:28:00,80.605,80.61,80.595,80.6,341200000.0
2009-12-23 16:29:00,80.6,80.6,80.57,80.58,331800000.0
2009-12-23 16:30:00,80.58,80.59,80.545,80.555,663099997.0
2009-12-23 16:31:00,80.555,80.565,80.54,80.555,528199997.0
2009-12-23 16:32:00,80.555,80.555,80.505,80.505,854999998.0
2009-12-23 16:33:00,80.51,80.53,80.49,80.5,800099998.0
2009-12-23 16:34:00,80.5,80.505,80.47,80.48,793600001.0
2009-12-23 16:35:00,80.48,80.5,80.475,80.495,381000002.0
2009-12-23 16:36:00,80.5,80.51,80.48,80.51,436000000.0
2009-12-23 16:37:00,80.51,80.515,80.49,80.51,334600001.0
2009-12-23 16:38:00,80.51,80.54,80.495,80.53,402700001.0
2009-12-23 16:39:00,80.53,80.55,80.525,80.545,221800000.0
2009-12-23 16:40:00,80.545,80.545,80.5,80.505,567600002.0
2009-12-23 16:41:00,80.505,80.51,80.48,80.5,422000000.0
2009-12-23 16:42:00,80.495,80.505,80.48,80.48,193600000.0
2009-12-23 16:43:00,80.48,80.5,80.47,80.475,452400002.0
2009-12-23 16:44:00,80.475,80.495,80.47,80.47,320899999.0
2009-12-23 16:45:00,80.475,80.485,80.465,80.47,423799998.0
2009-12-23 16:46:00,80.48,80.495,80.475,80.485,281399999.0
2009-12-23 16:47:00,80.485,80.51,80.485,80.51,142300000.0
2009-12-23 16:48:00,80.51,80.54,80.5,80.535,466000000.0
2009-12-23 16:49:00,80.535,80.555,80.535,80.55,355100000.0
2009-12-23 16:50:00,80.55,80.555,80.515,80.515,114600000.0
2009-12-23 16:51:00,80.515,80.545,80.51,80.54,346200001.0
2009-12-23 16:52:00,80.54,80.54,80.52,80.525,255400000.0
2009-12-23 16:53:00,80.53,80.54,80.52,80.53,285700000.0
2009-12-23 16:54:00,80.54,80.575,80.53,80.54,613099999.0
2009-12-23 16:55:00,80.54,80.545,80.515,80.54,599900001.0
2009-12-23 16:56:00,80.535,80.58,80.535,80.575,205600002.0
2009-12-23 16:57:00,80.575,80.575,80.53,80.56,435100001.0
2009-12-23 16:58:00,80.56,80.585,80.55,80.56,245600000.0
2009-12-23 16:59:00,80.555,80.575,80.545,80.56,478600000.0
2009-12-23 17:00:00,80.555,80.555,80.425,80.43,797400001.0
2009-12-23 17:01:00,80.43,80.55,80.415,80.55,765299999.0
2009-12-23 17:02:00,80.545,80.545,80.475,80.505,795100000.0
2009-12-23 17:03:00,80.505,80.53,80.505,80.515,530100000.0
2009-12-23 17:04:00,80.525,80.53,80.42,80.425,765300000.0
2009-12-23 17:05:00,80.43,80.455,80.35,80.365,798199998.0
2009-12-23 17:06:00,80.365,80.38,80.32,80.345,700999998.0
2009-12-23 17:07:00,80.345,80.405,80.335,80.4,607800000.0
2009-12-23 17:08:00,80.4,80.41,80.37,80.37,699200000.0
2009-12-23 17:09:00,80.37,80.41,80.345,80.355,951199993.0
2009-12-23 17:10:00,80.345,80.37,80.345,80.37,553200002.0
2009-12-23 17:11:00,80.37,80.395,80.365,80.385,416200000.0
2009-12-23 17:12:00,80.385,80.405,80.38,80.39,423700000.0
2009-12-23 17:13:00,80.39,80.405,80.38,80.405,314000000.0
2009-12-23 17:14:00,80.41,80.41,80.38,80.395,540299997.0
2009-12-23 17:15:00,80.395,80.425,80.37,80.37,657599999.0
2009-12-23 17:16:00,80.37,80.4,80.365,80.37,307700000.0
2009-12-23 17:17:00,80.37,80.415,80.37,80.39,381900000.0
2009-12-23 17:18:00,80.39,80.405,80.37,80.37,307000000.0
2009-12-23 17:19:00,80.37,80.385,80.365,80.38,203000000.0
2009-12-23 17:20:00,80.38,80.395,80.375,80.375,261800000.0
2009-12-23 17:21:00,80.375,80.385,80.36,80.36,390099999.0
2009-12-23 17:22:00,80.355,80.355,80.335,80.345,627400000.0
2009-12-23 17:23:00,80.345,80.345,80.315,80.315,328400000.0
2009-12-23 17:24:00,80.305,80.335,80.3,80.32,318500002.0
2009-12-23 17:25:00,80.315,80.345,80.315,80.32,343400000.0
2009-12-23 17:26:00,80.315,80.33,80.305,80.315,255200000.0
2009-12-23 17:27:00,80.315,80.315,80.285,80.285,502200000.0
2009-12-23 17:28:00,80.285,80.31,80.285,80.31,205600000.0
2009-12-23 17:29:00,80.315,80.33,80.315,80.32,231400000.0
2009-12-23 17:30:00,80.32,80.395,80.32,80.36,432700000.0
2009-12-23 17:31:00,80.36,80.43,80.36,80.405,332600000.0
2009-12-23 17:32:00,80.405,80.405,80.37,80.38,335200000.0
2009-12-23 17:33:00,80.38,80.4,80.375,80.385,386100000.0
2009-12-23 17:34:00,80.39,80.405,80.365,80.365,364900000.0
2009-12-23 17:35:00,80.365,80.395,80.365,80.38,220500000.0
2009-12-23 17:36:00,80.38,80.425,80.38,80.405,360800000.0
2009-12-23 17:37:00,80.405,80.445,80.395,80.395,353100000.0
2009-12-23 17:38:00,80.39,80.42,80.375,80.41,177200000.0
2009-12-23 17:39:00,80.41,80.41,80.35,80.35,257500000.0
2009-12-23 17:40:00,80.355,80.395,80.355,80.395,120800000.0
2009-12-23 17:41:00,80.4,80.405,80.38,80.385,137200000.0
2009-12-23 17:42:00,80.4,80.405,80.365,80.39,288699999.0
2009-12-23 17:43:00,80.39,80.405,80.375,80.395,281200000.0
2009-12-23 17:44:00,80.395,80.425,80.395,80.42,426800000.0
2009-12-23 17:45:00,80.42,80.445,80.41,80.435,321900000.0
2009-12-23 17:46:00,80.435,80.45,80.425,80.435,241100000.0
2009-12-23 17:47:00,80.435,80.445,80.405,80.415,421400001.0
2009-12-23 17:48:00,80.415,80.425,80.395,80.405,195799999.0
2009-12-23 17:49:00,80.405,80.425,80.395,80.425,333500000.0
2009-12-23 17:50:00,80.425,80.47,80.425,80.46,307900000.0
2009-12-23 17:51:00,80.46,80.465,80.425,80.445,281900000.0
2009-12-23 17:52:00,80.445,80.455,80.43,80.455,135200000.0
2009-12-23 17:53:00,80.465,80.505,80.45,80.485,162200000.0
2009-12-23 17:54:00,80.485,80.505,80.48,80.505,213800000.0
2009-12-23 17:55:00,80.505,80.505,80.49,80.5,174400000.0
2009-12-23 17:56:00,80.5,80.505,80.495,80.505,64400000.0
2009-12-23 17:57:00,80.505,80.52,80.505,80.51,34400000.0
2009-12-23 17:58:00,80.5,80.53,80.5,80.52,125700000.0
2009-12-23 17:59:00,80.52,80.545,80.51,80.54,431700000.0
2009-12-23 18:00:00,80.54,80.55,80.51,80.52,303400002.0
2009-12-23 18:01:00,80.525,80.53,80.515,80.515,82000000.0
2009-12-23 18:02:00,80.515,80.535,80.505,80.53,208600000.0
2009-12-23 18:03:00,80.53,80.53,80.51,80.51,203800000.0
2009-12-23 18:04:00,80.515,80.53,80.515,80.53,133800000.0
2009-12-23 18:05:00,80.53,80.55,80.525,80.53,147900001.0
2009-12-23 18:06:00,80.535,80.54,80.52,80.525,127100000.0
2009-12-23 18:07:00,80.52,80.535,80.5,80.505,241400000.0
2009-12-23 18:08:00,80.51,80.52,80.48,80.48,64600000.0
2009-12-23 18:09:00,80.485,80.5,80.485,80.5,327600000.0
2009-12-23 18:10:00,80.505,80.515,80.485,80.505,157800000.0
2009-12-23 18:11:00,80.495,80.52,80.49,80.515,154500000.0
2009-12-23 18:12:00,80.515,80.54,80.515,80.53,112600000.0
2009-12-23 18:13:00,80.515,80.54,80.51,80.54,375200000.0
2009-12-23 18:14:00,80.54,80.55,80.535,80.55,189400000.0
2009-12-23 18:15:00,80.555,80.555,80.54,80.55,117000000.0
2009-12-23 18:16:00,80.55,80.555,80.535,80.55,149500000.0
2009-12-23 18:17:00,80.55,80.55,80.515,80.52,176400000.0
2009-12-23 18:18:00,80.52,80.525,80.505,80.525,244899999.0
2009-12-23 18:19:00,80.525,80.535,80.515,80.525,531300003.0
2009-12-23 18:20:00,80.52,80.52,80.5,80.52,419200002.0
2009-12-23 18:21:00,80.52,80.525,80.51,80.515,82000000.0
2009-12-23 18:22:00,80.515,80.53,80.515,80.52,250399999.0
2009-12-23 18:23:00,80.52,80.545,80.52,80.545,316600001.0
2009-12-23 18:24:00,80.545,80.555,80.52,80.53,223400000.0
2009-12-23 18:25:00,80.53,80.53,80.505,80.52,389200000.0
2009-12-23 18:26:00,80.515,80.515,80.49,80.505,79600000.0
2009-12-23 18:27:00,80.51,80.52,80.48,80.49,303600001.0
2009-12-23 18:28:00,80.495,80.5,80.48,80.49,114699999.0
2009-12-23 18:29:00,80.495,80.5,80.48,80.485,95700000.0
2009-12-23 18:30:00,80.485,80.485,80.425,80.435,183899998.0
2009-12-23 18:31:00,80.435,80.46,80.435,80.445,130700000.0
2009-12-23 18:32:00,80.44,80.53,80.43,80.49,259700000.0
2009-12-23 18:33:00,80.49,80.49,80.43,80.43,247199999.0
2009-12-23 18:34:00,80.435,80.465,80.43,80.465,81200000.0
2009-12-23 18:35:00,80.46,80.485,80.46,80.475,157800000.0
2009-12-23 18:36:00,80.475,80.495,80.46,80.495,199400000.0
2009-12-23 18:37:00,80.49,80.53,80.49,80.525,120100000.0
2009-12-23 18:38:00,80.52,80.525,80.51,80.51,108200000.0
2009-12-23 18:39:00,80.51,80.535,80.505,80.505,108099999.0
2009-12-23 18:40:00,80.505,80.53,80.49,80.515,200399999.0
2009-12-23 18:41:00,80.515,80.57,80.515,80.555,158500000.0
2009-12-23 18:42:00,80.55,80.555,80.525,80.53,257499999.0
2009-12-23 18:43:00,80.53,80.53,80.5,80.505,126800000.0
2009-12-23 18:44:00,80.505,80.505,80.48,80.495,115500000.0
2009-12-23 18:45:00,80.495,80.545,80.495,80.54,108700000.0
2009-12-23 18:46:00,80.54,80.55,80.525,80.545,108800000.0
2009-12-23 18:47:00,80.545,80.545,80.535,80.54,89600000.0
2009-12-23 18:48:00,80.54,80.54,80.52,80.53,70400000.0
2009-12-23 18:49:00,80.53,80.56,80.53,80.555,104200000.0
2009-12-23 18:50:00,80.555,80.57,80.545,80.57,96300000.0
2009-12-23 18:51:00,80.57,80.575,80.555,80.56,105000000.0
2009-12-23 18:52:00,80.57,80.6,80.565,80.57,199600000.0
2009-12-23 18:53:00,80.57,80.605,80.57,80.6,193400000.0
2009-12-23 18:54:00,80.6,80.63,80.595,80.625,129900000.0
2009-12-23 18:55:00,80.625,80.625,80.605,80.615,181400000.0
2009-12-23 18:56:00,80.615,80.63,80.615,80.625,77000000.0
2009-12-23 18:57:00,80.625,80.635,80.615,80.615,130600000.0
2009-12-23 18:58:00,80.615,80.63,80.595,80.595,380600000.0
2009-12-23 18:59:00,80.6,80.62,80.595,80.615,277500000.0
2009-12-23 19:00:00,80.63,80.63,80.6,80.61,296399999.0
2009-12-23 19:01:00,80.615,80.615,80.605,80.61,48600000.0
2009-12-23 19:02:00,80.61,80.61,80.595,80.595,127400000.0
2009-12-23 19:03:00,80.595,80.595,80.54,80.54,144400000.0
2009-12-23 19:04:00,80.545,80.56,80.525,80.53,245700000.0
2009-12-23 19:05:00,80.53,80.54,80.52,80.54,229700000.0
2009-12-23 19:06:00,80.54,80.56,80.54,80.55,93200000.0
2009-12-23 19:07:00,80.55,80.55,80.53,80.53,96600000.0
2009-12-23 19:08:00,80.53,80.545,80.495,80.495,188100000.0
2009-12-23 19:09:00,80.495,80.5,80.475,80.5,98500000.0
2009-12-23 19:10:00,80.5,80.51,80.495,80.495,189000000.0
2009-12-23 19:11:00,80.495,80.495,80.485,80.49,70000000.0
2009-12-23 19:12:00,80.485,80.505,80.485,80.49,78800000.0
2009-12-23 19:13:00,80.49,80.495,80.47,80.47,146100000.0
2009-12-23 19:14:00,80.47,80.47,80.455,80.47,141100000.0
2009-12-23 19:15:00,80.47,80.475,80.45,80.46,319500000.0
2009-12-23 19:16:00,80.46,80.465,80.445,80.46,50700000.0
2009-12-23 19:17:00,80.465,80.495,80.455,80.495,178300000.0
2009-12-23 19:18:00,80.49,80.49,80.46,80.485,231900001.0
2009-12-23 19:19:00,80.485,80.525,80.485,80.525,362900000.0
2009-12-23 19:20:00,80.525,80.525,80.49,80.495,135000000.0
2009-12-23 19:21:00,80.495,80.5,80.48,80.48,118800000.0
2009-12-23 19:22:00,80.48,80.51,80.46,80.51,165100000.0
2009-12-23 19:23:00,80.515,80.53,80.51,80.51,307500000.0
2009-12-23 19:24:00,80.515,80.52,80.5,80.515,130600000.0
2009-12-23 19:25:00,80.51,80.525,80.495,80.52,154400000.0
2009-12-23 19:26:00,80.52,80.53,80.505,80.51,82500000.0
2009-12-23 19:27:00,80.505,80.55,80.49,80.545,253400000.0
2009-12-23 19:28:00,80.545,80.565,80.525,80.54,205300000.0
2009-12-23 19:29:00,80.545,80.56,80.535,80.555,207200000.0
2009-12-23 19:30:00,80.55,80.55,80.51,80.51,333999999.0
2009-12-23 19:31:00,80.51,80.525,80.505,80.525,160200000.0
2009-12-23 19:32:00,80.53,80.53,80.51,80.525,240599999.0
2009-12-23 19:33:00,80.53,80.535,80.515,80.52,539000001.0
2009-12-23 19:34:00,80.515,80.525,80.505,80.51,321200000.0
2009-12-23 19:35:00,80.51,80.525,80.505,80.52,224500000.0
2009-12-23 19:36:00,80.52,80.52,80.5,80.5,352300000.0
2009-12-23 19:37:00,80.49,80.5,80.48,80.5,100800000.0
2009-12-23 19:38:00,80.5,80.515,80.5,80.515,162600002.0
2009-12-23 19:39:00,80.515,80.535,80.51,80.51,288600000.0
2009-12-23 19:40:00,80.51,80.545,80.51,80.54,173900000.0
2009-12-23 19:41:00,80.545,80.57,80.545,80.57,354500000.0
2009-12-23 19:42:00,80.59,80.61,80.585,80.585,167400000.0
2009-12-23 19:43:00,80.585,80.625,80.575,80.62,135100000.0
2009-12-23 19:44:00,80.62,80.625,80.61,80.62,64200000.0
2009-12-23 19:45:00,80.615,80.62,80.605,80.62,231300000.0
2009-12-23 19:46:00,80.62,80.63,80.61,80.615,326000000.0
2009-12-23 19:47:00,80.615,80.63,80.605,80.625,274799999.0
2009-12-23 19:48:00,80.625,80.64,80.625,80.625,68400000.0
2009-12-23 19:49:00,80.625,80.635,80.595,80.605,248600000.0
2009-12-23 19:50:00,80.605,80.63,80.605,80.625,154900000.0
2009-12-23 19:51:00,80.625,80.63,80.615,80.615,348900000.0
2009-12-23 19:52:00,80.615,80.63,80.6,80.625,347300000.0
2009-12-23 19:53:00,80.625,80.625,80.575,80.585,114400000.0
2009-12-23 19:54:00,80.585,80.645,80.575,80.575,369900000.0
2009-12-23 19:55:00,80.575,80.59,80.575,80.585,147000000.0
2009-12-23 19:56:00,80.585,80.585,80.575,80.585,217100000.0
2009-12-23 19:57:00,80.58,80.58,80.555,80.555,238100000.0
2009-12-23 19:58:00,80.555,80.565,80.545,80.55,247300000.0
2009-12-23 19:59:00,80.55,80.56,80.535,80.54,164200000.0
2009-12-23 20:00:00,80.54,80.56,80.53,80.535,277899999.0
2009-12-23 20:01:00,80.535,80.54,80.535,80.54,70400000.0
2009-12-23 20:02:00,80.54,80.54,80.52,80.54,223600000.0
2009-12-23 20:03:00,80.55,80.565,80.55,80.56,85200000.0
2009-12-23 20:04:00,80.56,80.565,80.56,80.565,55200000.0
2009-12-23 20:05:00,80.565,80.565,80.535,80.54,184799999.0
2009-12-23 20:06:00,80.54,80.54,80.515,80.515,225600000.0
2009-12-23 20:07:00,80.52,80.535,80.52,80.535,72000000.0
2009-12-23 20:08:00,80.545,80.545,80.535,80.535,29600000.0
2009-12-23 20:09:00,80.535,80.535,80.535,80.535,16800000.0
2009-12-23 20:10:00,80.545,80.585,80.545,80.575,253800000.0
2009-12-23 20:11:00,80.58,80.585,80.575,80.585,101500000.0
2009-12-23 20:12:00,80.585,80.59,80.585,80.585,23200000.0
2009-12-23 20:13:00,80.585,80.585,80.56,80.56,191500000.0
2009-12-23 20:14:00,80.56,80.57,80.55,80.555,283000000.0
2009-12-23 20:15:00,80.555,80.605,80.555,80.59,270700000.0
2009-12-23 20:16:00,80.595,80.62,80.59,80.615,160600000.0
2009-12-23 20:17:00,80.615,80.625,80.605,80.625,109800000.0
2009-12-23 20:18:00,80.62,80.645,80.61,80.625,285700000.0
2009-12-23 20:19:00,80.62,80.635,80.615,80.615,187900000.0
2009-12-23 20:20:00,80.615,80.625,80.605,80.61,266099999.0
2009-12-23 20:21:00,80.61,80.62,80.605,80.62,75100000.0
2009-12-23 20:22:00,80.62,80.62,80.605,80.605,31600000.0
2009-12-23 20:23:00,80.605,80.62,80.605,80.62,99800000.0
2009-12-23 20:24:00,80.62,80.62,80.62,80.62,2400000.0
2009-12-23 20:25:00,80.615,80.625,80.61,80.62,72800000.0
2009-12-23 20:26:00,80.62,80.62,80.605,80.62,118300000.0
2009-12-23 20:27:00,80.62,80.62,80.605,80.61,61400000.0
2009-12-23 20:28:00,80.61,80.615,80.6,80.605,198900000.0
2009-12-23 20:29:00,80.605,80.61,80.595,80.6,150700000.0
2009-12-23 20:30:00,80.595,80.635,80.595,80.635,238800001.0
2009-12-23 20:31:00,80.625,80.66,80.625,80.655,411900000.0
2009-12-23 20:32:00,80.655,80.66,80.645,80.66,128800000.0
2009-12-23 20:33:00,80.66,80.665,80.63,80.63,260000000.0
2009-12-23 20:34:00,80.63,80.645,80.63,80.635,184400000.0
2009-12-23 20:35:00,80.635,80.65,80.62,80.625,263200000.0
2009-12-23 20:36:00,80.615,80.645,80.605,80.615,458300000.0
2009-12-23 20:37:00,80.625,80.63,80.605,80.615,223100000.0
2009-12-23 20:38:00,80.61,80.625,80.585,80.595,212200000.0
2009-12-23 20:39:00,80.595,80.62,80.58,80.58,205000000.0
2009-12-23 20:40:00,80.58,80.595,80.58,80.595,36500000.0
2009-12-23 20:41:00,80.595,80.595,80.57,80.57,210100000.0
2009-12-23 20:42:00,80.57,80.58,80.57,80.575,186200000.0
2009-12-23 20:43:00,80.575,80.595,80.575,80.58,95200000.0
2009-12-23 20:44:00,80.58,80.59,80.58,80.585,40000000.0
2009-12-23 20:45:00,80.585,80.595,80.585,80.59,65600000.0
2009-12-23 20:46:00,80.585,80.585,80.58,80.58,37600000.0
2009-12-23 20:47:00,80.58,80.595,80.58,80.59,17600000.0
2009-12-23 20:48:00,80.585,80.59,80.575,80.58,113800000.0
2009-12-23 20:49:00,80.58,80.585,80.57,80.585,258300000.0
2009-12-23 20:50:00,80.585,80.595,80.585,80.595,269000000.0
2009-12-23 20:51:00,80.595,80.605,80.595,80.605,149900000.0
2009-12-23 20:52:00,80.61,80.625,80.61,80.615,83300000.0
2009-12-23 20:53:00,80.615,80.615,80.61,80.61,7200000.0
2009-12-23 20:54:00,80.61,80.625,80.61,80.61,84100000.0
2009-12-23 20:55:00,80.605,80.605,80.595,80.6,81300000.0
2009-12-23 20:56:00,80.6,80.605,80.6,80.605,21200000.0
2009-12-23 20:57:00,80.605,80.615,80.595,80.615,24900000.0
2009-12-23 20:58:00,80.605,80.615,80.595,80.615,133700000.0
2009-12-23 20:59:00,80.615,80.62,80.615,80.615,44200000.0
2009-12-23 21:00:00,80.615,80.635,80.615,80.635,114400000.0
2009-12-23 21:01:00,80.635,80.65,80.625,80.635,96100000.0
2009-12-23 21:02:00,80.635,80.635,80.635,80.635,11200000.0
2009-12-23 21:03:00,80.635,80.64,80.635,80.64,35700000.0
2009-12-23 21:04:00,80.64,80.64,80.63,80.63,49700000.0
2009-12-23 21:05:00,80.635,80.64,80.63,80.64,19200000.0
2009-12-23 21:06:00,80.64,80.64,80.64,80.64,3200000.0
2009-12-23 21:07:00,80.64,80.64,80.625,80.625,34500000.0
2009-12-23 21:08:00,80.625,80.625,80.625,80.625,1600000.0
2009-12-23 21:09:00,80.625,80.635,80.61,80.615,141000000.0
2009-12-23 21:10:00,80.595,80.6,80.585,80.59,135300000.0
2009-12-23 21:11:00,80.595,80.605,80.595,80.595,144100000.0
2009-12-23 21:12:00,80.595,80.595,80.58,80.585,98200000.0
2009-12-23 21:13:00,80.585,80.59,80.56,80.565,142300000.0
2009-12-23 21:14:00,80.565,80.57,80.56,80.57,44300000.0
2009-12-23 21:15:00,80.575,80.575,80.57,80.57,101600000.0
2009-12-23 21:16:00,80.57,80.575,80.565,80.565,120300000.0
2009-12-23 21:17:00,80.565,80.57,80.565,80.565,36600000.0
2009-12-23 21:18:00,80.565,80.565,80.565,80.565,11100000.0
2009-12-23 21:19:00,80.565,80.565,80.565,80.565,45600000.0
2009-12-23 21:20:00,80.565,80.565,80.56,80.565,98700000.0
2009-12-23 21:21:00,80.565,80.57,80.56,80.565,61400000.0
2009-12-23 21:22:00,80.565,80.565,80.555,80.565,88900000.0
2009-12-23 21:23:00,80.565,80.565,80.56,80.56,79100000.0
2009-12-23 21:24:00,80.565,80.565,80.55,80.56,30600000.0
2009-12-23 21:25:00,80.56,80.575,80.545,80.57,135400000.0
2009-12-23 21:26:00,80.57,80.57,80.56,80.56,33500000.0
2009-12-23 21:27:00,80.56,80.56,80.545,80.55,66800000.0
2009-12-23 21:28:00,80.55,80.56,80.55,80.555,219500000.0
2009-12-23 21:29:00,80.56,80.56,80.55,80.55,130200000.0
2009-12-23 21:30:00,80.555,80.56,80.555,80.56,56100000.0
2009-12-23 21:31:00,80.565,80.565,80.56,80.565,49600000.0
2009-12-23 21:32:00,80.565,80.565,80.56,80.565,27100000.0
2009-12-23 21:33:00,80.565,80.575,80.565,80.57,36000000.0
2009-12-23 21:34:00,80.57,80.585,80.57,80.58,82400000.0
2009-12-23 21:35:00,80.575,80.575,80.56,80.57,153700000.0
2009-12-23 21:36:00,80.575,80.575,80.56,80.56,258699998.0
2009-12-23 21:37:00,80.56,80.575,80.555,80.575,248200000.0
2009-12-23 21:38:00,80.575,80.605,80.57,80.6,134600000.0
2009-12-23 21:39:00,80.595,80.595,80.585,80.595,12200000.0
2009-12-23 21:40:00,80.605,80.605,80.595,80.6,119800000.0
2009-12-23 21:41:00,80.595,80.6,80.595,80.595,78200000.0
2009-12-23 21:42:00,80.595,80.595,80.595,80.595,32000000.0
2009-12-23 21:43:00,80.595,80.6,80.575,80.585,147299999.0
2009-12-23 21:44:00,80.585,80.595,80.585,80.595,77000000.0
2009-12-23 21:45:00,80.595,80.605,80.59,80.6,191999999.0
2009-12-23 21:46:00,80.595,80.595,80.59,80.595,94500000.0
2009-12-23 21:47:00,80.595,80.615,80.595,80.605,106000000.0
2009-12-23 21:48:00,80.605,80.605,80.59,80.59,192800001.0
2009-12-23 21:49:00,80.595,80.6,80.595,80.6,71100000.0
2009-12-23 21:50:00,80.605,80.63,80.6,80.63,216700000.0
2009-12-23 21:51:00,80.63,80.64,80.615,80.63,58400000.0
2009-12-23 21:52:00,80.62,80.645,80.62,80.645,44600000.0
2009-12-23 21:53:00,80.645,80.665,80.64,80.64,234500000.0
2009-12-23 21:54:00,80.64,80.675,80.64,80.655,124000000.0
2009-12-23 21:55:00,80.655,80.655,80.645,80.65,75000000.0
2009-12-23 21:56:00,80.645,80.65,80.64,80.645,92100000.0
2009-12-23 21:57:00,80.645,80.665,80.645,80.66,47600000.0
2009-12-23 21:58:00,80.66,80.66,80.635,80.65,209400000.0
2009-12-23 21:59:00,80.66,80.685,80.655,80.665,403099998.0
2009-12-23 22:00:00,80.675,80.675,80.66,80.665,99000000.0
2009-12-23 22:01:00,80.665,80.675,80.665,80.675,17400000.0
2009-12-23 22:02:00,80.675,80.675,80.65,80.66,83000000.0
2009-12-23 22:03:00,80.645,80.645,80.61,80.61,72200000.0
2009-12-23 22:04:00,80.615,80.65,80.615,80.645,133800000.0
2009-12-23 22:05:00,80.65,80.65,80.62,80.625,128800000.0
2009-12-23 22:06:00,80.635,80.645,80.62,80.635,180900000.0
2009-12-23 22:07:00,80.64,80.64,80.63,80.64,47200000.0
2009-12-23 22:08:00,80.635,80.64,80.63,80.64,109000000.0
2009-12-23 22:09:00,80.645,80.65,80.645,80.65,3000000.0
2009-12-23 22:10:00,80.65,80.65,80.635,80.64,97800000.0
2009-12-23 22:11:00,80.645,80.665,80.635,80.665,104800000.0
2009-12-23 22:12:00,80.665,80.675,80.65,80.66,142000000.0
2009-12-23 22:13:00,80.655,80.665,80.65,80.655,150200000.0
2009-12-23 22:14:00,80.65,80.66,80.635,80.64,162000000.0
2009-12-23 22:15:00,80.64,80.64,80.62,80.625,203400000.0
2009-12-23 22:16:00,80.63,80.63,80.625,80.63,93800000.0
2009-12-23 22:17:00,80.63,80.64,80.63,80.64,179200000.0
2009-12-23 22:18:00,80.64,80.65,80.64,80.65,43200000.0
2009-12-23 22:19:00,80.65,80.67,80.645,80.65,101900000.0
2009-12-23 22:20:00,80.65,80.65,80.645,80.65,22600000.0
2009-12-23 22:21:00,80.65,80.65,80.645,80.65,40200000.0
2009-12-23 22:22:00,80.65,80.65,80.62,80.625,90600000.0
2009-12-23 22:23:00,80.625,80.64,80.605,80.635,102200000.0
2009-12-23 22:24:00,80.635,80.635,80.63,80.63,50200000.0
2009-12-23 22:25:00,80.64,80.655,80.62,80.655,173600000.0
2009-12-23 22:26:00,80.65,80.655,80.645,80.645,65200000.0
2009-12-23 22:27:00,80.645,80.645,80.645,80.645,50300000.0
2009-12-23 22:28:00,80.645,80.645,80.635,80.635,61400000.0
2009-12-23 22:29:00,80.635,80.645,80.63,80.635,125099999.0
2009-12-23 22:30:00,80.635,80.655,80.635,80.655,148999999.0
2009-12-23 22:31:00,80.655,80.655,80.65,80.65,79200000.0
2009-12-23 22:32:00,80.65,80.655,80.64,80.64,75500000.0
2009-12-23 22:33:00,80.645,80.65,80.64,80.65,293300000.0
2009-12-23 22:34:00,80.65,80.65,80.645,80.65,96400000.0
2009-12-23 22:35:00,80.65,80.65,80.65,80.65,68800000.0
2009-12-23 22:36:00,80.65,80.65,80.65,80.65,110500000.0
2009-12-23 22:37:00,80.65,80.65,80.63,80.635,47000000.0
2009-12-23 22:38:00,80.64,80.64,80.635,80.635,82400000.0
2009-12-23 22:39:00,80.64,80.675,80.635,80.67,239900000.0
2009-12-23 22:40:00,80.675,80.68,80.675,80.68,113000000.0
2009-12-23 22:41:00,80.68,80.69,80.675,80.69,175700000.0
2009-12-23 22:42:00,80.69,80.725,80.685,80.695,310900000.0
2009-12-23 22:43:00,80.695,80.695,80.685,80.69,179100000.0
2009-12-23 22:44:00,80.685,80.685,80.675,80.68,135200000.0
2009-12-23 22:45:00,80.685,80.685,80.625,80.63,150400000.0
2009-12-23 22:46:00,80.63,80.645,80.625,80.63,308300000.0
2009-12-23 22:47:00,80.625,80.63,80.625,80.63,87900000.0
2009-12-23 22:48:00,80.63,80.64,80.615,80.62,143200000.0
2009-12-23 22:49:00,80.61,80.615,80.59,80.59,246700000.0
2009-12-23 22:50:00,80.59,80.595,80.585,80.59,219700000.0
2009-12-23 22:51:00,80.59,80.61,80.585,80.605,314900000.0
2009-12-23 22:52:00,80.605,80.605,80.6,80.6,9000000.0
2009-12-23 22:53:00,80.6,80.62,80.595,80.61,64200000.0
2009-12-23 22:54:00,80.62,80.625,80.61,80.615,137900000.0
2009-12-23 22:55:00,80.615,80.63,80.605,80.63,118500000.0
2009-12-23 22:56:00,80.63,80.63,80.625,80.625,16800000.0
2009-12-23 22:57:00,80.625,80.625,80.605,80.615,32400000.0
2009-12-23 22:58:00,80.615,80.62,80.61,80.615,30000000.0
2009-12-23 22:59:00,80.615,80.615,80.58,80.585,102100000.0
2009-12-23 23:00:00,80.58,80.595,80.575,80.575,135000000.0
2009-12-23 23:01:00,80.575,80.59,80.565,80.57,25700000.0
2009-12-23 23:02:00,80.565,80.58,80.56,80.56,62400000.0
2009-12-23 23:03:00,80.565,80.59,80.56,80.59,78600000.0
2009-12-23 23:04:00,80.595,80.605,80.585,80.59,41000000.0
2009-12-23 23:05:00,80.595,80.62,80.59,80.615,18900000.0
2009-12-23 23:06:00,80.62,80.625,80.62,80.625,5000000.0
2009-12-23 23:07:00,80.62,80.635,80.62,80.635,7000000.0
2009-12-23 23:08:00,80.64,80.64,80.64,80.64,1000000.0
2009-12-23 23:09:00,80.63,80.64,80.63,80.635,14400000.0
2009-12-23 23:10:00,80.635,80.635,80.625,80.635,13500000.0
2009-12-23 23:11:00,80.635,80.635,80.605,80.605,24000000.0
2009-12-23 23:12:00,80.61,80.62,80.555,80.585,29000000.0
2009-12-23 23:13:00,80.59,80.625,80.59,80.625,29000000.0
2009-12-23 23:14:00,80.625,80.625,80.6,80.605,33400000.0
2009-12-23 23:15:00,80.605,80.61,80.6,80.6,17000000.0
2009-12-23 23:16:00,80.6,80.61,80.6,80.61,18600000.0
2009-12-23 23:17:00,80.61,80.615,80.6,80.6,4000000.0
2009-12-23 23:18:00,80.6,80.6,80.56,80.565,17000000.0
2009-12-23 23:19:00,80.565,80.57,80.56,80.57,13800000.0
2009-12-23 23:20:00,80.57,80.59,80.57,80.59,42100000.0
2009-12-23 23:21:00,80.59,80.62,80.585,80.6,128500000.0
2009-12-23 23:22:00,80.6,80.6,80.595,80.595,7100000.0
2009-12-23 23:23:00,80.6,80.6,80.585,80.59,16100000.0
2009-12-23 23:24:00,80.59,80.59,80.555,80.57,35600000.0
2009-12-23 23:25:00,80.565,80.57,80.545,80.545,33200000.0
2009-12-23 23:26:00,80.55,80.57,80.545,80.565,74000000.0
2009-12-23 23:27:00,80.565,80.565,80.565,80.565,6000000.0
2009-12-23 23:28:00,80.565,80.57,80.56,80.56,15200000.0
2009-12-23 23:29:00,80.565,80.57,80.565,80.57,7600000.0
2009-12-23 23:30:00,80.565,80.565,80.555,80.56,11200000.0
2009-12-23 23:31:00,80.555,80.555,80.54,80.54,60800000.0
2009-12-23 23:32:00,80.545,80.55,80.545,80.545,82100000.0
2009-12-23 23:33:00,80.545,80.555,80.545,80.555,21700000.0
2009-12-23 23:34:00,80.555,80.555,80.545,80.545,11000000.0
2009-12-23 23:35:00,80.545,80.545,80.525,80.535,37200000.0
2009-12-23 23:36:00,80.535,80.535,80.53,80.53,22000000.0
2009-12-23 23:37:00,80.525,80.53,80.525,80.53,41900000.0
2009-12-23 23:38:00,80.53,80.53,80.52,80.52,21600000.0
2009-12-23 23:39:00,80.52,80.52,80.51,80.52,70300000.0
2009-12-23 23:40:00,80.515,80.515,80.505,80.515,54900000.0
2009-12-23 23:41:00,80.515,80.52,80.515,80.52,21500000.0
2009-12-23 23:42:00,80.52,80.525,80.52,80.525,5100000.0
2009-12-23 23:43:00,80.52,80.52,80.52,80.52,8500000.0
2009-12-23 23:44:00,80.525,80.53,80.52,80.53,65600000.0
2009-12-23 23:45:00,80.53,80.53,80.525,80.525,29200000.0
2009-12-23 23:46:00,80.525,80.53,80.515,80.525,28100000.0
2009-12-23 23:47:00,80.53,80.54,80.525,80.54,15200000.0
2009-12-23 23:48:00,80.54,80.55,80.535,80.535,38000000.0
2009-12-23 23:49:00,80.535,80.56,80.535,80.555,37100000.0
2009-12-23 23:50:00,80.555,80.57,80.555,80.56,55200000.0
2009-12-23 23:51:00,80.555,80.555,80.555,80.555,8600000.0
2009-12-23 23:52:00,80.555,80.58,80.555,80.58,71100000.0
2009-12-23 23:53:00,80.58,80.625,80.575,80.625,93000000.0
2009-12-23 23:54:00,80.625,80.625,80.605,80.605,43000000.0
2009-12-23 23:55:00,80.605,80.605,80.6,80.6,5400000.0
2009-12-23 23:56:00,80.6,80.62,80.595,80.62,49100000.0
2009-12-23 23:57:00,80.62,80.625,80.6,80.625,37300000.0
2009-12-23 23:58:00,80.62,80.62,80.585,80.59,66600000.0
2009-12-23 23:59:00,80.58,80.64,80.575,80.61,107000000.0
2009-12-24 00:00:00,80.6,80.605,80.58,80.605,37000000.0
2009-12-24 00:01:00,80.605,80.61,80.6,80.605,50100000.0
2009-12-24 00:02:00,80.605,80.64,80.565,80.615,57400000.0
2009-12-24 00:03:00,80.615,80.615,80.595,80.595,30600000.0
2009-12-24 00:04:00,80.569,80.595,80.564,80.575,32000000.0
2009-12-24 00:05:00,80.59,80.59,80.545,80.545,24000000.0
2009-12-24 00:06:00,80.545,80.57,80.54,80.56,21000000.0
2009-12-24 00:07:00,80.575,80.59,80.57,80.59,13400000.0
2009-12-24 00:08:00,80.57,80.63,80.57,80.615,19000000.0
2009-12-24 00:09:00,80.615,80.64,80.605,80.63,14800000.0
2009-12-24 00:10:00,80.625,80.65,80.625,80.625,62600000.0
2009-12-24 00:11:00,80.625,80.665,80.625,80.665,19800000.0
2009-12-24 00:12:00,80.655,80.655,80.625,80.63,25000000.0
2009-12-24 00:13:00,80.63,80.63,80.625,80.625,4300000.0
2009-12-24 00:14:00,80.625,80.625,80.625,80.625,5000000.0
2009-12-24 00:15:00,80.625,80.625,80.545,80.57,45900000.0
2009-12-24 00:16:00,80.57,80.59,80.57,80.57,40600000.0
2009-12-24 00:17:00,80.57,80.595,80.57,80.585,26300000.0
2009-12-24 00:18:00,80.59,80.605,80.585,80.605,29400000.0
2009-12-24 00:19:00,80.6,80.6,80.56,80.565,39100000.0
2009-12-24 00:20:00,80.565,80.58,80.54,80.54,24200000.0
2009-12-24 00:21:00,80.545,80.565,80.54,80.565,42300000.0
2009-12-24 00:22:00,80.565,80.57,80.535,80.535,35600000.0
2009-12-24 00:23:00,80.535,80.57,80.535,80.56,29300000.0
2009-12-24 00:24:00,80.56,80.56,80.56,80.56,6000000.0
2009-12-24 00:25:00,80.56,80.56,80.555,80.555,4000000.0
2009-12-24 00:26:00,80.55,80.56,80.55,80.56,18800000.0
2009-12-24 00:27:00,80.565,80.585,80.535,80.55,133900000.0
2009-12-24 00:28:00,80.55,80.55,80.55,80.55,3200000.0
2009-12-24 00:29:00,80.555,80.56,80.55,80.55,9400000.0
2009-12-24 00:30:00,80.56,80.565,80.56,80.565,3400000.0
2009-12-24 00:31:00,80.565,80.565,80.56,80.565,12000000.0
2009-12-24 00:32:00,80.56,80.56,80.55,80.55,4800000.0
2009-12-24 00:33:00,80.55,80.55,80.55,80.55,7200000.0
2009-12-24 00:34:00,80.511,80.551,80.511,80.551,81600000.0
2009-12-24 00:35:00,80.55,80.58,80.545,80.57,45400000.0
2009-12-24 00:36:00,80.575,80.59,80.575,80.59,38200000.0
2009-12-24 00:37:00,80.59,80.59,80.55,80.56,67200000.0
2009-12-24 00:38:00,80.555,80.555,80.505,80.505,58200000.0
2009-12-24 00:39:00,80.505,80.51,80.49,80.505,84400000.0
2009-12-24 00:40:00,80.505,80.505,80.49,80.495,53600000.0
2009-12-24 00:41:00,80.49,80.54,80.49,80.535,61400000.0
2009-12-24 00:42:00,80.49,80.5,80.48,80.48,51500000.0
2009-12-24 00:43:00,80.485,80.505,80.485,80.5,45300000.0
2009-12-24 00:44:00,80.505,80.505,80.485,80.505,29800000.0
2009-12-24 00:45:00,80.495,80.515,80.495,80.515,8200000.0
2009-12-24 00:46:00,80.515,80.515,80.505,80.505,19200000.0
2009-12-24 00:47:00,80.505,80.505,80.505,80.505,2400000.0
2009-12-24 00:48:00,80.478,80.52,80.469,80.487,211000000.0
2009-12-24 00:49:00,80.47,80.505,80.467,80.467,170600000.0
2009-12-24 00:50:00,80.51,80.51,80.51,80.51,4800000.0
2009-12-24 00:51:00,80.5,80.525,80.468,80.525,78600000.0
2009-12-24 00:52:00,80.51,80.51,80.51,80.51,2400000.0
2009-12-24 00:53:00,80.497,80.504,80.46,80.503,97800000.0
2009-12-24 00:54:00,80.515,80.565,80.515,80.515,23600000.0
2009-12-24 00:55:00,80.51,80.51,80.505,80.51,16400000.0
2009-12-24 00:56:00,80.495,80.495,80.495,80.495,25600000.0
2009-12-24 00:57:00,80.495,80.505,80.475,80.505,50600000.0
2009-12-24 00:58:00,80.495,80.51,80.47,80.475,88900000.0
2009-12-24 00:59:00,80.47,80.475,80.455,80.455,56400000.0
2009-12-24 01:00:00,80.455,80.465,80.435,80.465,105200000.0
2009-12-24 01:01:00,80.465,80.52,80.46,80.51,81200000.0
2009-12-24 01:02:00,80.505,80.505,80.49,80.495,41700000.0
2009-12-24 01:03:00,80.495,80.51,80.495,80.505,20300000.0
2009-12-24 01:04:00,80.51,80.535,80.51,80.535,36300000.0
2009-12-24 01:05:00,80.535,80.535,80.53,80.53,19200000.0
2009-12-24 01:06:00,80.53,80.55,80.53,80.535,48000000.0
2009-12-24 01:07:00,80.535,80.545,80.535,80.545,8800000.0
2009-12-24 01:08:00,80.545,80.545,80.545,80.545,11000000.0
2009-12-24 01:09:00,80.545,80.56,80.535,80.56,22200000.0
2009-12-24 01:10:00,80.56,80.57,80.56,80.565,48000000.0
2009-12-24 01:11:00,80.565,80.575,80.565,80.57,51500000.0
2009-12-24 01:12:00,80.58,80.635,80.575,80.635,107100000.0
2009-12-24 01:13:00,80.635,80.635,80.625,80.63,79100000.0
2009-12-24 01:14:00,80.63,80.635,80.625,80.63,61200000.0
2009-12-24 01:15:00,80.63,80.635,80.625,80.635,22200000.0
2009-12-24 01:16:00,80.635,80.635,80.605,80.625,47700000.0
2009-12-24 01:17:00,80.625,80.635,80.625,80.635,29400000.0
2009-12-24 01:18:00,80.635,80.635,80.635,80.635,1000000.0
2009-12-24 01:19:00,80.635,80.64,80.635,80.64,13200000.0
2009-12-24 01:20:00,80.64,80.665,80.635,80.66,64000000.0
2009-12-24 01:21:00,80.66,80.665,80.65,80.665,17800000.0
2009-12-24 01:22:00,80.665,80.665,80.66,80.665,9200000.0
2009-12-24 01:23:00,80.665,80.665,80.66,80.66,7200000.0
2009-12-24 01:24:00,80.665,80.665,80.66,80.665,13000000.0
2009-12-24 01:25:00,80.665,80.665,80.665,80.665,2400000.0
2009-12-24 01:26:00,80.665,80.7,80.665,80.7,74800000.0
2009-12-24 01:27:00,80.7,80.7,80.695,80.695,44300000.0
2009-12-24 01:28:00,80.695,80.695,80.655,80.665,79600000.0
2009-12-24 01:29:00,80.67,80.675,80.67,80.675,29000000.0
2009-12-24 01:30:00,80.675,80.685,80.67,80.685,20800000.0
2009-12-24 01:31:00,80.685,80.685,80.68,80.68,9600000.0
2009-12-24 01:32:00,80.68,80.68,80.665,80.675,111199999.0
2009-12-24 01:33:00,80.675,80.69,80.67,80.67,133400000.0
2009-12-24 01:34:00,80.675,80.675,80.635,80.635,130500000.0
2009-12-24 01:35:00,80.645,80.67,80.635,80.665,52800000.0
2009-12-24 01:36:00,80.665,80.67,80.655,80.655,87700000.0
2009-12-24 01:37:00,80.66,80.66,80.65,80.655,44000000.0
2009-12-24 01:38:00,80.655,80.655,80.64,80.645,35300000.0
2009-12-24 01:39:00,80.64,80.64,80.64,80.64,2400000.0
2009-12-24 01:40:00,80.635,80.645,80.625,80.635,99800000.0
2009-12-24 01:41:00,80.64,80.645,80.635,80.635,38200000.0
2009-12-24 01:42:00,80.64,80.645,80.63,80.64,47400000.0
2009-12-24 01:43:00,80.64,80.64,80.63,80.63,64000000.0
2009-12-24 01:44:00,80.635,80.635,80.615,80.62,40000000.0
2009-12-24 01:45:00,80.625,80.63,80.62,80.62,49400000.0
2009-12-24 01:46:00,80.63,80.64,80.62,80.62,68800000.0
2009-12-24 01:47:00,80.615,80.62,80.6,80.6,128200000.0
2009-12-24 01:48:00,80.605,80.615,80.59,80.59,94600000.0
2009-12-24 01:49:00,80.585,80.59,80.58,80.58,24000000.0
2009-12-24 01:50:00,80.58,80.58,80.555,80.555,185600000.0
2009-12-24 01:51:00,80.555,80.595,80.555,80.575,106600000.0
2009-12-24 01:52:00,80.565,80.595,80.565,80.585,47600000.0
2009-12-24 01:53:00,80.585,80.595,80.58,80.595,38000000.0
2009-12-24 01:54:00,80.595,80.595,80.585,80.585,20600000.0
2009-12-24 01:55:00,80.59,80.605,80.59,80.605,71400000.0
2009-12-24 01:56:00,80.605,80.605,80.565,80.565,59800000.0
2009-12-24 01:57:00,80.57,80.57,80.565,80.57,27400000.0
2009-12-24 01:58:00,80.57,80.615,80.57,80.61,158400000.0
2009-12-24 01:59:00,80.605,80.625,80.6,80.62,117000000.0
2009-12-24 02:00:00,80.615,80.635,80.6,80.63,255800000.0
2009-12-24 02:01:00,80.625,80.625,80.595,80.61,277000000.0
2009-12-24 02:02:00,80.61,80.615,80.6,80.615,240000000.0
2009-12-24 02:03:00,80.63,80.635,80.625,80.635,38200000.0
2009-12-24 02:04:00,80.635,80.645,80.625,80.63,84000000.0
2009-12-24 02:05:00,80.63,80.665,80.63,80.66,106600000.0
2009-12-24 02:06:00,80.66,80.66,80.625,80.65,388600000.0
2009-12-24 02:07:00,80.655,80.655,80.645,80.65,61600000.0
2009-12-24 02:08:00,80.65,80.655,80.65,80.655,9600000.0
2009-12-24 02:09:00,80.65,80.66,80.625,80.64,130600000.0
2009-12-24 02:10:00,80.64,80.64,80.615,80.625,180800000.0
2009-12-24 02:11:00,80.625,80.635,80.625,80.625,42200000.0
2009-12-24 02:12:00,80.62,80.64,80.615,80.63,60800000.0
2009-12-24 02:13:00,80.63,80.64,80.61,80.62,304800000.0
2009-12-24 02:14:00,80.62,80.635,80.6,80.615,490600000.0
2009-12-24 02:15:00,80.615,80.625,80.605,80.615,200600000.0
2009-12-24 02:16:00,80.62,80.635,80.61,80.61,147400000.0
2009-12-24 02:17:00,80.615,80.615,80.575,80.6,237700000.0
2009-12-24 02:18:00,80.605,80.605,80.575,80.6,163300000.0
2009-12-24 02:19:00,80.595,80.605,80.59,80.605,59600000.0
2009-12-24 02:20:00,80.605,80.61,80.585,80.605,75700000.0
2009-12-24 02:21:00,80.605,80.615,80.605,80.615,94500000.0
2009-12-24 02:22:00,80.61,80.64,80.605,80.625,222400000.0
2009-12-24 02:23:00,80.625,80.635,80.615,80.63,64600000.0
2009-12-24 02:24:00,80.625,80.63,80.615,80.63,78200000.0
2009-12-24 02:25:00,80.635,80.66,80.625,80.635,216200000.0
2009-12-24 02:26:00,80.635,80.645,80.63,80.635,95000000.0
2009-12-24 02:27:00,80.635,80.655,80.635,80.645,61800000.0
2009-12-24 02:28:00,80.645,80.655,80.645,80.645,27200000.0
2009-12-24 02:29:00,80.655,80.665,80.635,80.645,281200000.0
2009-12-24 02:30:00,80.645,80.65,80.625,80.635,241000000.0
2009-12-24 02:31:00,80.625,80.645,80.625,80.645,100000000.0
2009-12-24 02:32:00,80.65,80.67,80.645,80.66,143000000.0
2009-12-24 02:33:00,80.66,80.67,80.66,80.665,66700000.0
2009-12-24 02:34:00,80.665,80.695,80.66,80.675,108900000.0
2009-12-24 02:35:00,80.68,80.7,80.68,80.69,123400000.0
2009-12-24 02:36:00,80.69,80.7,80.685,80.7,97600000.0
2009-12-24 02:37:00,80.7,80.7,80.665,80.675,242100000.0
2009-12-24 02:38:00,80.67,80.68,80.65,80.655,238400000.0
2009-12-24 02:39:00,80.66,80.665,80.65,80.66,120000000.0
2009-12-24 02:40:00,80.66,80.68,80.66,80.675,63400000.0
2009-12-24 02:41:00,80.68,80.68,80.655,80.665,234800000.0
2009-12-24 02:42:00,80.655,80.665,80.635,80.66,384400001.0
2009-12-24 02:43:00,80.66,80.665,80.645,80.645,218800000.0
2009-12-24 02:44:00,80.645,80.67,80.645,80.66,145400000.0
2009-12-24 02:45:00,80.66,80.66,80.635,80.635,174400000.0
2009-12-24 02:46:00,80.635,80.65,80.635,80.635,147400000.0
2009-12-24 02:47:00,80.635,80.635,80.6,80.61,185600000.0
2009-12-24 02:48:00,80.62,80.665,80.615,80.645,143800000.0
2009-12-24 02:49:00,80.65,80.66,80.63,80.64,194200000.0
2009-12-24 02:50:00,80.64,80.64,80.615,80.615,289000004.0
2009-12-24 02:51:00,80.615,80.635,80.615,80.63,214000000.0
2009-12-24 02:52:00,80.625,80.635,80.625,80.625,84400000.0
2009-12-24 02:53:00,80.63,80.635,80.625,80.63,100800000.0
2009-12-24 02:54:00,80.625,80.645,80.625,80.635,469599991.0
2009-12-24 02:55:00,80.655,80.695,80.645,80.685,406899999.0
2009-12-24 02:56:00,80.675,80.705,80.665,80.695,577800000.0
2009-12-24 02:57:00,80.695,80.695,80.66,80.685,495000000.0
2009-12-24 02:58:00,80.69,80.69,80.665,80.675,403000000.0
2009-12-24 02:59:00,80.675,80.68,80.67,80.675,193000000.0
2009-12-24 03:00:00,80.675,80.675,80.665,80.675,194700000.0
2009-12-24 03:01:00,80.665,80.695,80.665,80.685,160900000.0
2009-12-24 03:02:00,80.69,80.705,80.685,80.705,149000000.0
2009-12-24 03:03:00,80.695,80.695,80.665,80.675,166800000.0
2009-12-24 03:04:00,80.675,80.685,80.675,80.685,295000000.0
2009-12-24 03:05:00,80.695,80.695,80.685,80.685,45000000.0
2009-12-24 03:06:00,80.685,80.705,80.685,80.695,108800000.0
2009-12-24 03:07:00,80.695,80.695,80.685,80.685,40200000.0
2009-12-24 03:08:00,80.685,80.73,80.675,80.715,325399999.0
2009-12-24 03:09:00,80.715,80.715,80.705,80.715,177800000.0
2009-12-24 03:10:00,80.71,80.755,80.705,80.755,160000000.0
2009-12-24 03:11:00,80.755,80.755,80.715,80.74,376900000.0
2009-12-24 03:12:00,80.735,80.76,80.735,80.745,84400000.0
2009-12-24 03:13:00,80.745,80.785,80.745,80.775,372900000.0
2009-12-24 03:14:00,80.775,80.775,80.73,80.735,302800001.0
2009-12-24 03:15:00,80.735,80.74,80.71,80.73,112500000.0
2009-12-24 03:16:00,80.73,80.73,80.71,80.715,271800000.0
2009-12-24 03:17:00,80.715,80.725,80.705,80.725,28800000.0
2009-12-24 03:18:00,80.725,80.755,80.725,80.75,162700002.0
2009-12-24 03:19:00,80.745,80.745,80.715,80.725,526199991.0
2009-12-24 03:20:00,80.725,80.725,80.715,80.725,514599992.0
2009-12-24 03:21:00,80.725,80.73,80.715,80.725,284999996.0
2009-12-24 03:22:00,80.73,80.76,80.73,80.755,94000000.0
2009-12-24 03:23:00,80.755,80.76,80.75,80.76,54400000.0
2009-12-24 03:24:00,80.755,80.765,80.745,80.765,131200000.0
2009-12-24 03:25:00,80.765,80.775,80.76,80.765,116200000.0
2009-12-24 03:26:00,80.765,80.77,80.765,80.77,61200000.0
2009-12-24 03:27:00,80.77,80.785,80.76,80.775,239900000.0
2009-12-24 03:28:00,80.775,80.785,80.715,80.745,456799996.0
2009-12-24 03:29:00,80.74,80.74,80.725,80.725,202399999.0
2009-12-24 03:30:00,80.725,80.74,80.725,80.74,247800000.0
2009-12-24 03:31:00,80.745,80.745,80.715,80.72,84200000.0
2009-12-24 03:32:00,80.72,80.735,80.72,80.725,127400000.0
2009-12-24 03:33:00,80.725,80.725,80.725,80.725,10400000.0
2009-12-24 03:34:00,80.725,80.725,80.715,80.72,114899999.0
2009-12-24 03:35:00,80.725,80.735,80.72,80.73,239500000.0
2009-12-24 03:36:00,80.725,80.735,80.71,80.715,277399999.0
2009-12-24 03:37:00,80.71,80.72,80.705,80.71,204400000.0
2009-12-24 03:38:00,80.71,80.72,80.705,80.715,259600000.0
2009-12-24 03:39:00,80.715,80.72,80.705,80.715,313900000.0
2009-12-24 03:40:00,80.715,80.725,80.715,80.715,184599999.0
2009-12-24 03:41:00,80.715,80.72,80.705,80.71,402499998.0
2009-12-24 03:42:00,80.71,80.725,80.705,80.71,175999999.0
2009-12-24 03:43:00,80.705,80.715,80.705,80.715,185899996.0
2009-12-24 03:44:00,80.715,80.735,80.715,80.725,138900000.0
2009-12-24 03:45:00,80.725,80.745,80.725,80.735,159399999.0
2009-12-24 03:46:00,80.735,80.745,80.73,80.735,128599999.0
2009-12-24 03:47:00,80.73,80.74,80.73,80.74,72500001.0
2009-12-24 03:48:00,80.735,80.74,80.73,80.735,53500000.0
2009-12-24 03:49:00,80.73,80.735,80.725,80.73,105000000.0
2009-12-24 03:50:00,80.73,80.745,80.73,80.74,100400000.0
2009-12-24 03:51:00,80.735,80.745,80.73,80.745,96900000.0
2009-12-24 03:52:00,80.745,80.77,80.74,80.77,96200000.0
2009-12-24 03:53:00,80.765,80.765,80.745,80.755,86700000.0
2009-12-24 03:54:00,80.76,80.765,80.745,80.755,102500000.0
2009-12-24 03:55:00,80.755,80.755,80.74,80.75,76600000.0
2009-12-24 03:56:00,80.745,80.755,80.74,80.74,68000000.0
2009-12-24 03:57:00,80.745,80.745,80.73,80.735,141500000.0
2009-12-24 03:58:00,80.735,80.755,80.73,80.75,138900000.0
2009-12-24 03:59:00,80.75,80.765,80.75,80.765,43200000.0
2009-12-24 04:00:00,80.77,80.775,80.765,80.765,73000000.0
2009-12-24 04:01:00,80.765,80.77,80.755,80.76,102699999.0
2009-12-24 04:02:00,80.765,80.765,80.745,80.75,57400000.0
2009-12-24 04:03:00,80.745,80.76,80.745,80.76,113299999.0
2009-12-24 04:04:00,80.75,80.76,80.73,80.735,132400000.0
2009-12-24 04:05:00,80.735,80.745,80.73,80.745,40200000.0
2009-12-24 04:06:00,80.745,80.76,80.745,80.75,102000000.0
2009-12-24 04:07:00,80.75,80.75,80.75,80.75,71200000.0
2009-12-24 04:08:00,80.75,80.75,80.74,80.74,62600000.0
2009-12-24 04:09:00,80.75,80.75,80.725,80.73,154299998.0
2009-12-24 04:10:00,80.735,80.735,80.69,80.71,219700000.0
2009-12-24 04:11:00,80.71,80.72,80.705,80.71,246000000.0
2009-12-24 04:12:00,80.705,80.71,80.685,80.705,299300001.0
2009-12-24 04:13:00,80.705,80.75,80.705,80.75,81600000.0
2009-12-24 04:14:00,80.75,80.77,80.745,80.75,273699998.0
2009-12-24 04:15:00,80.75,80.775,80.75,80.76,137700000.0
2009-12-24 04:16:00,80.765,80.765,80.755,80.755,224900000.0
2009-12-24 04:17:00,80.755,80.755,80.755,80.755,29600000.0
2009-12-24 04:18:00,80.75,80.765,80.75,80.755,176400000.0
2009-12-24 04:19:00,80.755,80.77,80.75,80.755,99600000.0
2009-12-24 04:20:00,80.755,80.755,80.74,80.745,179000000.0
2009-12-24 04:21:00,80.745,80.78,80.745,80.78,300500000.0
2009-12-24 04:22:00,80.78,80.8,80.77,80.785,213300000.0
2009-12-24 04:23:00,80.79,80.8,80.785,80.8,170700000.0
2009-12-24 04:24:00,80.8,80.81,80.77,80.775,536999991.0
2009-12-24 04:25:00,80.775,80.785,80.775,80.785,72200000.0
2009-12-24 04:26:00,80.785,80.81,80.785,80.81,297300000.0
2009-12-24 04:27:00,80.815,80.815,80.805,80.815,46400000.0
2009-12-24 04:28:00,80.815,80.815,80.805,80.805,51000000.0
2009-12-24 04:29:00,80.805,80.815,80.795,80.795,103400000.0
2009-12-24 04:30:00,80.79,80.79,80.78,80.785,90100000.0
2009-12-24 04:31:00,80.78,80.785,80.77,80.775,43800000.0
2009-12-24 04:32:00,80.775,80.79,80.775,80.785,39200000.0
2009-12-24 04:33:00,80.79,80.8,80.785,80.785,83000000.0
2009-12-24 04:34:00,80.785,80.795,80.78,80.785,60400000.0
2009-12-24 04:35:00,80.78,80.785,80.775,80.785,86599997.0
2009-12-24 04:36:00,80.785,80.785,80.785,80.785,26500000.0
2009-12-24 04:37:00,80.775,80.785,80.775,80.785,80000000.0
2009-12-24 04:38:00,80.785,80.785,80.775,80.78,18200000.0
2009-12-24 04:39:00,80.775,80.78,80.77,80.77,50200000.0
2009-12-24 04:40:00,80.77,80.77,80.765,80.765,18000000.0
2009-12-24 04:41:00,80.765,80.765,80.755,80.755,15400000.0
2009-12-24 04:42:00,80.755,80.765,80.745,80.745,41000000.0
2009-12-24 04:43:00,80.745,80.745,80.735,80.745,64800000.0
2009-12-24 04:44:00,80.745,80.745,80.705,80.705,289700000.0
2009-12-24 04:45:00,80.705,80.725,80.705,80.715,116600000.0
2009-12-24 04:46:00,80.715,80.755,80.715,80.755,139500000.0
2009-12-24 04:47:00,80.75,80.79,80.75,80.79,222400000.0
2009-12-24 04:48:00,80.785,80.81,80.785,80.81,61800000.0
2009-12-24 04:49:00,80.81,80.82,80.81,80.815,98800000.0
2009-12-24 04:50:00,80.815,80.85,80.805,80.815,442600002.0
2009-12-24 04:51:00,80.815,80.815,80.79,80.8,263100000.0
2009-12-24 04:52:00,80.795,80.795,80.785,80.785,104400000.0
2009-12-24 04:53:00,80.785,80.79,80.775,80.78,331399999.0
2009-12-24 04:54:00,80.775,80.79,80.775,80.785,74800000.0
2009-12-24 04:55:00,80.78,80.795,80.775,80.785,218099997.0
2009-12-24 04:56:00,80.785,80.785,80.765,80.765,103600000.0
2009-12-24 04:57:00,80.765,80.78,80.765,80.765,72600000.0
2009-12-24 04:58:00,80.765,80.775,80.765,80.765,87600000.0
2009-12-24 04:59:00,80.77,80.805,80.77,80.805,236699999.0
2009-12-24 05:00:00,80.805,80.81,80.775,80.775,207700000.0
2009-12-24 05:01:00,80.775,80.79,80.77,80.775,347799999.0
2009-12-24 05:02:00,80.775,80.775,80.735,80.745,313000000.0
2009-12-24 05:03:00,80.745,80.755,80.74,80.745,211100000.0
2009-12-24 05:04:00,80.745,80.755,80.745,80.745,208100000.0
2009-12-24 05:05:00,80.745,80.755,80.745,80.755,152800000.0
2009-12-24 05:06:00,80.75,80.75,80.745,80.745,52300000.0
2009-12-24 05:07:00,80.75,80.75,80.7,80.71,354700000.0
2009-12-24 05:08:00,80.715,80.725,80.67,80.675,321499999.0
2009-12-24 05:09:00,80.675,80.685,80.67,80.675,309299998.0
2009-12-24 05:10:00,80.68,80.695,80.665,80.675,174599999.0
2009-12-24 05:11:00,80.665,80.675,80.655,80.665,388499998.0
2009-12-24 05:12:00,80.66,80.665,80.655,80.66,186600000.0
2009-12-24 05:13:00,80.66,80.715,80.66,80.705,220600000.0
2009-12-24 05:14:00,80.705,80.735,80.705,80.72,285600000.0
2009-12-24 05:15:00,80.72,80.73,80.715,80.715,83400000.0
2009-12-24 05:16:00,80.725,80.735,80.725,80.725,147599998.0
2009-12-24 05:17:00,80.725,80.73,80.715,80.73,143399999.0
2009-12-24 05:18:00,80.73,80.73,80.715,80.715,44200000.0
2009-12-24 05:19:00,80.715,80.72,80.715,80.72,20300000.0
2009-12-24 05:20:00,80.72,80.725,80.715,80.72,84900000.0
2009-12-24 05:21:00,80.715,80.72,80.715,80.715,35100000.0
2009-12-24 05:22:00,80.715,80.715,80.71,80.715,86500000.0
2009-12-24 05:23:00,80.715,80.735,80.715,80.725,59600000.0
2009-12-24 05:24:00,80.725,80.725,80.71,80.72,281400001.0
2009-12-24 05:25:00,80.715,80.725,80.715,80.725,243000000.0
2009-12-24 05:26:00,80.725,80.735,80.725,80.725,119200001.0
2009-12-24 05:27:00,80.725,80.73,80.725,80.73,31200000.0
2009-12-24 05:28:00,80.73,80.755,80.725,80.75,326999998.0
2009-12-24 05:29:00,80.75,80.75,80.73,80.74,164599999.0
2009-12-24 05:30:00,80.74,80.755,80.715,80.715,189599998.0
2009-12-24 05:31:00,80.715,80.715,80.715,80.715,118399998.0
2009-12-24 05:32:00,80.725,80.725,80.705,80.705,88000000.0
2009-12-24 05:33:00,80.705,80.715,80.705,80.715,109200000.0
2009-12-24 05:34:00,80.715,80.725,80.69,80.695,274199996.0
2009-12-24 05:35:00,80.705,80.72,80.685,80.685,70500000.0
2009-12-24 05:36:00,80.69,80.705,80.685,80.695,220300000.0
2009-12-24 05:37:00,80.685,80.695,80.67,80.685,304199998.0
2009-12-24 05:38:00,80.685,80.695,80.64,80.655,396699996.0
2009-12-24 05:39:00,80.655,80.665,80.615,80.655,284300000.0
2009-12-24 05:40:00,80.655,80.675,80.645,80.675,257700000.0
2009-12-24 05:41:00,80.675,80.68,80.665,80.675,308000000.0
2009-12-24 05:42:00,80.675,80.695,80.67,80.69,130400000.0
2009-12-24 05:43:00,80.69,80.69,80.66,80.67,154799999.0
2009-12-24 05:44:00,80.675,80.68,80.67,80.68,18400000.0
2009-12-24 05:45:00,80.665,80.675,80.655,80.665,73999999.0
2009-12-24 05:46:00,80.67,80.675,80.665,80.67,16500000.0
2009-12-24 05:47:00,80.675,80.675,80.665,80.67,41600000.0
2009-12-24 05:48:00,80.665,80.665,80.64,80.64,46000000.0
2009-12-24 05:49:00,80.635,80.655,80.635,80.65,73800000.0
2009-12-24 05:50:00,80.65,80.695,80.65,80.685,376200000.0
2009-12-24 05:51:00,80.685,80.685,80.655,80.655,567800000.0
2009-12-24 05:52:00,80.655,80.675,80.65,80.65,109800000.0
2009-12-24 05:53:00,80.65,80.67,80.645,80.67,121499999.0
2009-12-24 05:54:00,80.67,80.685,80.665,80.67,149200000.0
2009-12-24 05:55:00,80.67,80.67,80.66,80.67,57800000.0
2009-12-24 05:56:00,80.665,80.68,80.665,80.68,51600000.0
2009-12-24 05:57:00,80.685,80.7,80.675,80.7,237300000.0
2009-12-24 05:58:00,80.7,80.7,80.685,80.695,75600000.0
2009-12-24 05:59:00,80.695,80.73,80.695,80.715,187600000.0
2009-12-24 06:00:00,80.715,80.735,80.705,80.715,153599999.0
2009-12-24 06:01:00,80.715,80.725,80.715,80.725,186200000.0
2009-12-24 06:02:00,80.73,80.74,80.715,80.72,300400000.0
2009-12-24 06:03:00,80.72,80.72,80.7,80.71,127800000.0
2009-12-24 06:04:00,80.715,80.73,80.715,80.715,54100000.0
2009-12-24 06:05:00,80.72,80.72,80.715,80.72,7600000.0
2009-12-24 06:06:00,80.72,80.72,80.705,80.72,126400000.0
2009-12-24 06:07:00,80.715,80.72,80.71,80.71,47199998.0
2009-12-24 06:08:00,80.705,80.705,80.695,80.695,136799998.0
2009-12-24 06:09:00,80.7,80.705,80.7,80.705,60000000.0
2009-12-24 06:10:00,80.69,80.708,80.683,80.703,604799997.0
2009-12-24 06:11:00,80.71,80.72,80.71,80.71,85300000.0
2009-12-24 06:12:00,80.71,80.715,80.675,80.685,186000000.0
2009-12-24 06:13:00,80.705,80.71,80.68,80.685,202699999.0
2009-12-24 06:14:00,80.685,80.69,80.675,80.675,212800000.0
2009-12-24 06:15:00,80.675,80.69,80.665,80.69,92000000.0
2009-12-24 06:16:00,80.69,80.7,80.69,80.7,122200000.0
2009-12-24 06:17:00,80.695,80.695,80.69,80.69,37400000.0
2009-12-24 06:18:00,80.69,80.705,80.685,80.685,284600000.0
2009-12-24 06:19:00,80.69,80.71,80.68,80.68,118600000.0
2009-12-24 06:20:00,80.68,80.68,80.665,80.675,54400000.0
2009-12-24 06:21:00,80.675,80.675,80.655,80.66,94600000.0
2009-12-24 06:22:00,80.66,80.695,80.66,80.67,287000000.0
2009-12-24 06:23:00,80.67,80.685,80.665,80.68,149900000.0
2009-12-24 06:24:00,80.675,80.68,80.67,80.67,25400000.0
2009-12-24 06:25:00,80.675,80.695,80.675,80.69,136400000.0
2009-12-24 06:26:00,80.69,80.69,80.68,80.68,71000000.0
2009-12-24 06:27:00,80.685,80.685,80.67,80.685,148500000.0
2009-12-24 06:28:00,80.68,80.685,80.68,80.685,33400000.0
2009-12-24 06:29:00,80.68,80.695,80.68,80.68,90200000.0
2009-12-24 06:30:00,80.685,80.7,80.68,80.69,85600000.0
2009-12-24 06:31:00,80.685,80.695,80.685,80.685,76000000.0
2009-12-24 06:32:00,80.685,80.685,80.68,80.685,24800000.0
2009-12-24 06:33:00,80.685,80.685,80.68,80.68,8600000.0
2009-12-24 06:34:00,80.68,80.685,80.68,80.68,15800000.0
2009-12-24 06:35:00,80.68,80.685,80.665,80.685,47000000.0
2009-12-24 06:36:00,80.685,80.685,80.655,80.655,131500000.0
2009-12-24 06:37:00,80.655,80.665,80.655,80.665,52200000.0
2009-12-24 06:38:00,80.665,80.675,80.665,80.675,75500000.0
2009-12-24 06:39:00,80.675,80.675,80.63,80.66,291599998.0
2009-12-24 06:40:00,80.66,80.66,80.655,80.655,24800000.0
2009-12-24 06:41:00,80.655,80.665,80.65,80.65,135300000.0
2009-12-24 06:42:00,80.655,80.655,80.635,80.635,93200000.0
2009-12-24 06:43:00,80.63,80.63,80.605,80.61,296199999.0
2009-12-24 06:44:00,80.61,80.64,80.61,80.635,315999998.0
2009-12-24 06:45:00,80.635,80.635,80.59,80.63,409999997.0
2009-12-24 06:46:00,80.615,80.63,80.615,80.63,292899999.0
2009-12-24 06:47:00,80.63,80.635,80.62,80.635,159900000.0
2009-12-24 06:48:00,80.635,80.635,80.615,80.63,651499996.0
2009-12-24 06:49:00,80.625,80.63,80.61,80.61,380999999.0
2009-12-24 06:50:00,80.61,80.63,80.6,80.63,278600000.0
2009-12-24 06:51:00,80.63,80.645,80.62,80.625,255400000.0
2009-12-24 06:52:00,80.625,80.64,80.62,80.625,408199995.0
2009-12-24 06:53:00,80.625,80.635,80.615,80.615,267600003.0
2009-12-24 06:54:00,80.615,80.615,80.58,80.585,183600000.0
2009-12-24 06:55:00,80.59,80.6,80.58,80.6,74600000.0
2009-12-24 06:56:00,80.6,80.6,80.58,80.59,91000000.0
2009-12-24 06:57:00,80.585,80.595,80.585,80.595,58400000.0
2009-12-24 06:58:00,80.6,80.605,80.59,80.595,63200000.0
2009-12-24 06:59:00,80.595,80.605,80.595,80.6,65400000.0
2009-12-24 07:00:00,80.6,80.605,80.575,80.575,185599999.0
2009-12-24 07:01:00,80.585,80.605,80.585,80.585,276799999.0
2009-12-24 07:02:00,80.585,80.595,80.58,80.58,279800000.0
2009-12-24 07:03:00,80.585,80.605,80.58,80.605,259200000.0
2009-12-24 07:04:00,80.605,80.63,80.605,80.63,409000000.0
2009-12-24 07:05:00,80.63,80.63,80.615,80.615,127800001.0
2009-12-24 07:06:00,80.615,80.625,80.615,80.625,112900000.0
2009-12-24 07:07:00,80.625,80.625,80.625,80.625,149799997.0
2009-12-24 07:08:00,80.625,80.635,80.6,80.63,400199997.0
2009-12-24 07:09:00,80.63,80.64,80.625,80.63,156599998.0
2009-12-24 07:10:00,80.63,80.635,80.625,80.625,72800000.0
2009-12-24 07:11:00,80.625,80.625,80.625,80.625,68800000.0
2009-12-24 07:12:00,80.625,80.63,80.615,80.625,281599999.0
2009-12-24 07:13:00,80.625,80.625,80.62,80.62,105400000.0
2009-12-24 07:14:00,80.625,80.625,80.62,80.625,66200000.0
2009-12-24 07:15:00,80.625,80.65,80.62,80.645,139200000.0
2009-12-24 07:16:00,80.645,80.66,80.645,80.66,83000000.0
2009-12-24 07:17:00,80.655,80.655,80.655,80.655,1600000.0
2009-12-24 07:18:00,80.66,80.66,80.655,80.66,13400000.0
2009-12-24 07:19:00,80.654,80.654,80.642,80.652,191400000.0
2009-12-24 07:20:00,80.655,80.655,80.64,80.64,38000000.0
2009-12-24 07:21:00,80.64,80.655,80.635,80.645,27800000.0
2009-12-24 07:22:00,80.635,80.645,80.635,80.645,141199998.0
2009-12-24 07:23:00,80.64,80.655,80.64,80.655,31300000.0
2009-12-24 07:24:00,80.65,80.655,80.64,80.64,10400000.0
2009-12-24 07:25:00,80.645,80.645,80.63,80.63,61600000.0
2009-12-24 07:26:00,80.64,80.64,80.64,80.64,16800000.0
2009-12-24 07:27:00,80.64,80.645,80.64,80.645,18400000.0
2009-12-24 07:28:00,80.645,80.645,80.635,80.645,86400000.0
2009-12-24 07:29:00,80.635,80.645,80.63,80.635,106799997.0
2009-12-24 07:30:00,80.63,80.64,80.625,80.64,91400000.0
2009-12-24 07:31:00,80.64,80.64,80.635,80.635,147200000.0
2009-12-24 07:32:00,80.635,80.635,80.625,80.635,217000000.0
2009-12-24 07:33:00,80.63,80.635,80.625,80.625,188200000.0
2009-12-24 07:34:00,80.625,80.625,80.615,80.62,145200000.0
2009-12-24 07:35:00,80.62,80.635,80.615,80.615,160800000.0
2009-12-24 07:36:00,80.615,80.625,80.61,80.625,337799999.0
2009-12-24 07:37:00,80.625,80.63,80.615,80.62,269899999.0
2009-12-24 07:38:00,80.62,80.62,80.605,80.605,126600000.0
2009-12-24 07:39:00,80.605,80.605,80.605,80.605,26000000.0
2009-12-24 07:40:00,80.605,80.605,80.605,80.605,15000000.0
2009-12-24 07:41:00,80.605,80.605,80.605,80.605,4000000.0
2009-12-24 07:42:00,80.605,80.605,80.555,80.57,112000000.0
2009-12-24 07:43:00,80.565,80.575,80.55,80.57,341400001.0
2009-12-24 07:44:00,80.57,80.575,80.565,80.57,174599998.0
2009-12-24 07:45:00,80.575,80.605,80.565,80.565,313200000.0
2009-12-24 07:46:00,80.565,80.57,80.56,80.56,220800001.0
2009-12-24 07:47:00,80.555,80.565,80.555,80.555,139400001.0
2009-12-24 07:48:00,80.555,80.555,80.535,80.54,378700000.0
2009-12-24 07:49:00,80.54,80.545,80.5,80.51,285200000.0
2009-12-24 07:50:00,80.515,80.55,80.51,80.535,271800000.0
2009-12-24 07:51:00,80.535,80.555,80.535,80.55,189799999.0
2009-12-24 07:52:00,80.55,80.55,80.545,80.55,34000000.0
2009-12-24 07:53:00,80.545,80.56,80.545,80.555,221100000.0
2009-12-24 07:54:00,80.555,80.555,80.55,80.555,109600000.0
2009-12-24 07:55:00,80.555,80.605,80.55,80.6,105800000.0
2009-12-24 07:56:00,80.6,80.605,80.565,80.6,136600000.0
2009-12-24 07:57:00,80.575,80.6,80.555,80.56,38200000.0
2009-12-24 07:58:00,80.56,80.57,80.555,80.56,139800000.0
2009-12-24 07:59:00,80.565,80.6,80.545,80.6,74800000.0
2009-12-24 08:00:00,80.605,80.63,80.565,80.605,239200001.0
2009-12-24 08:01:00,80.605,80.615,80.605,80.615,98400000.0
2009-12-24 08:02:00,80.615,80.63,80.605,80.62,116200000.0
2009-12-24 08:03:00,80.62,80.63,80.605,80.605,282400000.0
2009-12-24 08:04:00,80.605,80.615,80.6,80.605,188500000.0
2009-12-24 08:05:00,80.605,80.63,80.605,80.63,497199996.0
2009-12-24 08:06:00,80.64,80.665,80.64,80.665,235200000.0
2009-12-24 08:07:00,80.665,80.665,80.65,80.655,168000000.0
2009-12-24 08:08:00,80.655,80.655,80.645,80.645,144800000.0
2009-12-24 08:09:00,80.645,80.65,80.63,80.635,323399998.0
2009-12-24 08:10:00,80.635,80.645,80.625,80.645,479599999.0
2009-12-24 08:11:00,80.645,80.645,80.625,80.63,347400000.0
2009-12-24 08:12:00,80.63,80.64,80.615,80.625,716700000.0
2009-12-24 08:13:00,80.635,80.645,80.62,80.645,467399999.0
2009-12-24 08:14:00,80.645,80.645,80.61,80.625,659199996.0
2009-12-24 08:15:00,80.635,80.655,80.625,80.645,150200000.0
2009-12-24 08:16:00,80.645,80.675,80.645,80.665,176500000.0
2009-12-24 08:17:00,80.665,80.685,80.665,80.675,663499994.0
2009-12-24 08:18:00,80.675,80.68,80.6,80.605,487900002.0
2009-12-24 08:19:00,80.605,80.63,80.605,80.615,337400000.0
2009-12-24 08:20:00,80.615,80.655,80.615,80.625,362600000.0
2009-12-24 08:21:00,80.625,80.655,80.625,80.64,361399999.0
2009-12-24 08:22:00,80.645,80.645,80.62,80.625,244700000.0
2009-12-24 08:23:00,80.625,80.64,80.625,80.64,129600000.0
2009-12-24 08:24:00,80.64,80.64,80.56,80.575,423800000.0
2009-12-24 08:25:00,80.565,80.61,80.56,80.605,245600000.0
2009-12-24 08:26:00,80.605,80.605,80.6,80.605,62100000.0
2009-12-24 08:27:00,80.605,80.61,80.6,80.61,62200000.0
2009-12-24 08:28:00,80.61,80.62,80.605,80.605,241000001.0
2009-12-24 08:29:00,80.605,80.605,80.605,80.605,83400000.0
2009-12-24 08:30:00,80.605,80.62,80.605,80.615,207800001.0
2009-12-24 08:31:00,80.615,80.62,80.605,80.615,197799998.0
2009-12-24 08:32:00,80.625,80.625,80.615,80.615,206400000.0
2009-12-24 08:33:00,80.615,80.635,80.605,80.625,288600000.0
2009-12-24 08:34:00,80.625,80.635,80.62,80.625,253400000.0
2009-12-24 08:35:00,80.625,80.625,80.62,80.625,124400000.0
2009-12-24 08:36:00,80.625,80.66,80.625,80.65,174900000.0
2009-12-24 08:37:00,80.65,80.655,80.645,80.645,133000000.0
2009-12-24 08:38:00,80.645,80.65,80.625,80.64,415699999.0
2009-12-24 08:39:00,80.64,80.645,80.62,80.63,402600000.0
2009-12-24 08:40:00,80.63,80.63,80.59,80.61,284199999.0
2009-12-24 08:41:00,80.61,80.615,80.605,80.605,163199999.0
2009-12-24 08:42:00,80.61,80.615,80.595,80.595,114600000.0
2009-12-24 08:43:00,80.595,80.605,80.595,80.605,20800000.0
2009-12-24 08:44:00,80.605,80.61,80.595,80.6,181999999.0
2009-12-24 08:45:00,80.6,80.605,80.585,80.59,407800001.0
2009-12-24 08:46:00,80.59,80.59,80.54,80.54,387500000.0
2009-12-24 08:47:00,80.54,80.55,80.515,80.535,347100000.0
2009-12-24 08:48:00,80.535,80.545,80.535,80.535,187200000.0
2009-12-24 08:49:00,80.535,80.545,80.515,80.52,266899999.0
2009-12-24 08:50:00,80.52,80.535,80.52,80.53,197400000.0
2009-12-24 08:51:00,80.53,80.535,80.51,80.52,137200000.0
2009-12-24 08:52:00,80.51,80.525,80.51,80.525,51200000.0
2009-12-24 08:53:00,80.52,80.525,80.51,80.525,154100001.0
2009-12-24 08:54:00,80.52,80.525,80.515,80.515,340800010.0
2009-12-24 08:55:00,80.515,80.52,80.51,80.515,161200000.0
2009-12-24 08:56:00,80.515,80.52,80.505,80.51,203500000.0
2009-12-24 08:57:00,80.515,80.515,80.485,80.515,205299999.0
2009-12-24 08:58:00,80.515,80.545,80.505,80.515,192599999.0
2009-12-24 08:59:00,80.505,80.515,80.5,80.505,13600000.0
2009-12-24 09:00:00,80.515,80.515,80.505,80.515,27200000.0
2009-12-24 09:01:00,80.505,80.525,80.505,80.52,102200000.0
2009-12-24 09:02:00,80.52,80.535,80.495,80.505,489000001.0
2009-12-24 09:03:00,80.505,80.515,80.485,80.495,165000000.0
2009-12-24 09:04:00,80.495,80.505,80.495,80.505,109600000.0
2009-12-24 09:05:00,80.505,80.515,80.495,80.515,172400000.0
2009-12-24 09:06:00,80.515,80.545,80.515,80.53,286200000.0
2009-12-24 09:07:00,80.525,80.545,80.525,80.54,213200000.0
2009-12-24 09:08:00,80.54,80.545,80.53,80.54,167200000.0
2009-12-24 09:09:00,80.54,80.54,80.52,80.52,270200000.0
2009-12-24 09:10:00,80.525,80.53,80.52,80.525,132600001.0
2009-12-24 09:11:00,80.525,80.54,80.52,80.525,115000000.0
2009-12-24 09:12:00,80.525,80.53,80.52,80.53,113500000.0
2009-12-24 09:13:00,80.53,80.53,80.51,80.51,28000000.0
2009-12-24 09:14:00,80.51,80.525,80.5,80.5,158500002.0
2009-12-24 09:15:00,80.5,80.505,80.49,80.5,52000000.0
2009-12-24 09:16:00,80.495,80.495,80.47,80.485,184500000.0
2009-12-24 09:17:00,80.48,80.49,80.46,80.46,514400000.0
2009-12-24 09:18:00,80.465,80.475,80.46,80.47,401599997.0
2009-12-24 09:19:00,80.47,80.49,80.46,80.49,242000000.0
2009-12-24 09:20:00,80.49,80.505,80.475,80.495,317399999.0
2009-12-24 09:21:00,80.495,80.5,80.485,80.495,107000000.0
2009-12-24 09:22:00,80.495,80.505,80.495,80.505,66400000.0
2009-12-24 09:23:00,80.505,80.51,80.485,80.505,221200000.0
2009-12-24 09:24:00,80.505,80.51,80.505,80.505,26600000.0
2009-12-24 09:25:00,80.51,80.51,80.49,80.495,109200000.0
2009-12-24 09:26:00,80.5,80.5,80.46,80.46,327600000.0
2009-12-24 09:27:00,80.46,80.46,80.44,80.445,365400002.0
2009-12-24 09:28:00,80.44,80.455,80.435,80.445,278300000.0
2009-12-24 09:29:00,80.44,80.465,80.44,80.45,251200001.0
2009-12-24 09:30:00,80.45,80.475,80.45,80.47,112600000.0
2009-12-24 09:31:00,80.47,80.48,80.46,80.48,83100000.0
2009-12-24 09:32:00,80.48,80.505,80.48,80.485,154000000.0
2009-12-24 09:33:00,80.485,80.505,80.485,80.505,110600000.0
2009-12-24 09:34:00,80.505,80.505,80.5,80.505,77600000.0
2009-12-24 09:35:00,80.505,80.51,80.5,80.505,144000000.0
2009-12-24 09:36:00,80.505,80.525,80.5,80.505,329800000.0
2009-12-24 09:37:00,80.51,80.525,80.495,80.51,291399999.0
2009-12-24 09:38:00,80.51,80.51,80.49,80.495,323400000.0
2009-12-24 09:39:00,80.49,80.495,80.47,80.475,332300000.0
2009-12-24 09:40:00,80.47,80.485,80.465,80.475,736199996.0
2009-12-24 09:41:00,80.475,80.5,80.47,80.5,94400000.0
2009-12-24 09:42:00,80.485,80.505,80.485,80.505,62400000.0
2009-12-24 09:43:00,80.5,80.51,80.495,80.495,160000000.0
2009-12-24 09:44:00,80.495,80.51,80.495,80.505,271799999.0
2009-12-24 09:45:00,80.505,80.52,80.5,80.5,262700000.0
2009-12-24 09:46:00,80.5,80.52,80.48,80.52,320799998.0
2009-12-24 09:47:00,80.525,80.55,80.525,80.54,238999999.0
2009-12-24 09:48:00,80.54,80.54,80.53,80.54,203799998.0
2009-12-24 09:49:00,80.55,80.55,80.525,80.53,98400000.0
2009-12-24 09:50:00,80.53,80.53,80.51,80.51,111500000.0
2009-12-24 09:51:00,80.515,80.545,80.515,80.545,267799999.0
2009-12-24 09:52:00,80.545,80.545,80.525,80.525,179499999.0
2009-12-24 09:53:00,80.525,80.525,80.505,80.52,166300000.0
2009-12-24 09:54:00,80.53,80.53,80.505,80.51,256799998.0
2009-12-24 09:55:00,80.505,80.51,80.495,80.51,233200000.0
2009-12-24 09:56:00,80.52,80.52,80.5,80.5,84200000.0
2009-12-24 09:57:00,80.5,80.505,80.495,80.495,193699996.0
2009-12-24 09:58:00,80.5,80.515,80.495,80.51,106199999.0
2009-12-24 09:59:00,80.51,80.51,80.495,80.51,77700000.0
2009-12-24 10:00:00,80.505,80.51,80.49,80.5,373599994.0
2009-12-24 10:01:00,80.5,80.545,80.5,80.525,925199979.0
2009-12-24 10:02:00,80.52,80.545,80.515,80.535,548999996.0
2009-12-24 10:03:00,80.54,80.575,80.54,80.575,680999995.0
2009-12-24 10:04:00,80.58,80.58,80.555,80.565,535099999.0
2009-12-24 10:05:00,80.57,80.59,80.57,80.585,335300000.0
2009-12-24 10:06:00,80.585,80.585,80.565,80.565,510399997.0
2009-12-24 10:07:00,80.565,80.57,80.565,80.565,767399994.0
2009-12-24 10:08:00,80.565,80.57,80.56,80.56,458000004.0
2009-12-24 10:09:00,80.56,80.565,80.56,80.56,236300000.0
2009-12-24 10:10:00,80.56,80.56,80.545,80.55,290000000.0
2009-12-24 10:11:00,80.545,80.55,80.53,80.55,287800001.0
2009-12-24 10:12:00,80.545,80.555,80.545,80.55,254700000.0
2009-12-24 10:13:00,80.55,80.555,80.54,80.545,293700000.0
2009-12-24 10:14:00,80.545,80.545,80.525,80.525,201800002.0
2009-12-24 10:15:00,80.525,80.535,80.525,80.535,106599999.0
2009-12-24 10:16:00,80.535,80.545,80.535,80.545,169100001.0
2009-12-24 10:17:00,80.545,80.545,80.505,80.515,425599999.0
2009-12-24 10:18:00,80.515,80.515,80.495,80.495,463300001.0
2009-12-24 10:19:00,80.495,80.5,80.495,80.5,311499996.0
2009-12-24 10:20:00,80.5,80.525,80.5,80.52,205399999.0
2009-12-24 10:21:00,80.52,80.52,80.515,80.52,125600000.0
2009-12-24 10:22:00,80.525,80.535,80.52,80.525,201700000.0
2009-12-24 10:23:00,80.535,80.535,80.51,80.515,291100000.0
2009-12-24 10:24:00,80.51,80.535,80.495,80.535,319400000.0
2009-12-24 10:25:00,80.535,80.54,80.475,80.475,285800002.0
2009-12-24 10:26:00,80.475,80.48,80.47,80.47,92000000.0
2009-12-24 10:27:00,80.47,80.475,80.465,80.475,207000000.0
2009-12-24 10:28:00,80.475,80.49,80.475,80.49,191900000.0
2009-12-24 10:29:00,80.49,80.51,80.49,80.495,487400000.0
2009-12-24 10:30:00,80.495,80.495,80.495,80.495,196800000.0
2009-12-24 10:31:00,80.495,80.505,80.49,80.5,180800000.0
2009-12-24 10:32:00,80.495,80.5,80.49,80.49,274200001.0
2009-12-24 10:33:00,80.49,80.49,80.475,80.48,97100000.0
2009-12-24 10:34:00,80.48,80.505,80.47,80.505,361599996.0
2009-12-24 10:35:00,80.505,80.51,80.505,80.51,188199997.0
2009-12-24 10:36:00,80.51,80.53,80.505,80.52,367700000.0
2009-12-24 10:37:00,80.52,80.525,80.51,80.51,434800000.0
2009-12-24 10:38:00,80.51,80.51,80.51,80.51,178199998.0
2009-12-24 10:39:00,80.51,80.54,80.51,80.53,540399999.0
2009-12-24 10:40:00,80.53,80.53,80.525,80.53,210799996.0
2009-12-24 10:41:00,80.53,80.53,80.515,80.52,208800000.0
2009-12-24 10:42:00,80.52,80.525,80.515,80.515,272800000.0
2009-12-24 10:43:00,80.515,80.545,80.515,80.545,365500002.0
2009-12-24 10:44:00,80.54,80.545,80.53,80.545,235400000.0
2009-12-24 10:45:00,80.545,80.555,80.535,80.555,605200004.0
2009-12-24 10:46:00,80.555,80.57,80.54,80.565,693599994.0
2009-12-24 10:47:00,80.56,80.58,80.555,80.575,428200002.0
2009-12-24 10:48:00,80.575,80.575,80.535,80.54,666399998.0
2009-12-24 10:49:00,80.54,80.55,80.54,80.545,333600001.0
2009-12-24 10:50:00,80.545,80.555,80.545,80.55,302000000.0
2009-12-24 10:51:00,80.55,80.56,80.55,80.555,260600000.0
2009-12-24 10:52:00,80.56,80.56,80.545,80.55,269500000.0
2009-12-24 10:53:00,80.545,80.56,80.545,80.55,235999996.0
2009-12-24 10:54:00,80.55,80.56,80.545,80.555,209600002.0
2009-12-24 10:55:00,80.555,80.57,80.555,80.555,82400000.0
2009-12-24 10:56:00,80.555,80.59,80.555,80.59,135200000.0
2009-12-24 10:57:00,80.59,80.595,80.585,80.59,321600004.0
2009-12-24 10:58:00,80.59,80.6,80.57,80.57,219600000.0
2009-12-24 10:59:00,80.57,80.575,80.545,80.56,233800001.0
2009-12-24 11:00:00,80.56,80.565,80.555,80.555,267399999.0
2009-12-24 11:01:00,80.555,80.56,80.55,80.555,295599999.0
2009-12-24 11:02:00,80.555,80.57,80.555,80.555,348400000.0
2009-12-24 11:03:00,80.56,80.57,80.555,80.56,425600001.0
2009-12-24 11:04:00,80.56,80.585,80.56,80.58,45600000.0
2009-12-24 11:05:00,80.575,80.585,80.56,80.56,335600000.0
2009-12-24 11:06:00,80.56,80.585,80.56,80.565,411199999.0
2009-12-24 11:07:00,80.57,80.59,80.57,80.585,174400000.0
2009-12-24 11:08:00,80.585,80.605,80.585,80.6,123700000.0
2009-12-24 11:09:00,80.595,80.595,80.59,80.59,74400000.0
2009-12-24 11:10:00,80.59,80.59,80.58,80.58,42400000.0
2009-12-24 11:11:00,80.58,80.585,80.58,80.585,28000000.0
2009-12-24 11:12:00,80.585,80.595,80.545,80.545,554899993.0
2009-12-24 11:13:00,80.545,80.56,80.53,80.53,473599997.0
2009-12-24 11:14:00,80.53,80.545,80.53,80.535,281800000.0
2009-12-24 11:15:00,80.535,80.54,80.525,80.535,219400000.0
2009-12-24 11:16:00,80.535,80.535,80.515,80.52,111200000.0
2009-12-24 11:17:00,80.515,80.515,80.485,80.49,354500000.0
2009-12-24 11:18:00,80.495,80.51,80.495,80.5,699699995.0
2009-12-24 11:19:00,80.5,80.505,80.465,80.465,506799999.0
2009-12-24 11:20:00,80.465,80.475,80.45,80.45,283199998.0
2009-12-24 11:21:00,80.45,80.455,80.45,80.455,9400000.0
2009-12-24 11:22:00,80.46,80.46,80.46,80.46,50800000.0
2009-12-24 11:23:00,80.46,80.485,80.46,80.47,154400000.0
2009-12-24 11:24:00,80.475,80.49,80.47,80.49,135600000.0
2009-12-24 11:25:00,80.49,80.495,80.485,80.49,381099996.0
2009-12-24 11:26:00,80.49,80.525,80.49,80.51,239799999.0
2009-12-24 11:27:00,80.515,80.545,80.515,80.535,321500000.0
2009-12-24 11:28:00,80.535,80.55,80.515,80.52,326599999.0
2009-12-24 11:29:00,80.515,80.52,80.495,80.515,465200001.0
2009-12-24 11:30:00,80.515,80.535,80.51,80.52,316400000.0
2009-12-24 11:31:00,80.52,80.525,80.515,80.525,205100000.0
2009-12-24 11:32:00,80.525,80.55,80.52,80.54,274700000.0
2009-12-24 11:33:00,80.535,80.545,80.52,80.53,418800000.0
2009-12-24 11:34:00,80.53,80.54,80.515,80.535,216000000.0
2009-12-24 11:35:00,80.54,80.55,80.53,80.545,460400002.0
2009-12-24 11:36:00,80.545,80.555,80.54,80.545,137100000.0
2009-12-24 11:37:00,80.545,80.565,80.545,80.56,295700001.0
2009-12-24 11:38:00,80.56,80.605,80.555,80.605,642400001.0
2009-12-24 11:39:00,80.605,80.61,80.555,80.565,494500000.0
2009-12-24 11:40:00,80.565,80.615,80.555,80.605,663800001.0
2009-12-24 11:41:00,80.6,80.6,80.59,80.595,501200000.0
2009-12-24 11:42:00,80.595,80.6,80.59,80.595,341200000.0
2009-12-24 11:43:00,80.595,80.675,80.595,80.675,770399999.0
2009-12-24 11:44:00,80.675,80.735,80.66,80.67,759999995.0
2009-12-24 11:45:00,80.67,80.685,80.655,80.685,622000000.0
2009-12-24 11:46:00,80.685,80.71,80.685,80.71,328800000.0
2009-12-24 11:47:00,80.71,80.71,80.685,80.71,794199997.0
2009-12-24 11:48:00,80.705,80.725,80.705,80.725,319800000.0
2009-12-24 11:49:00,80.725,80.725,80.685,80.685,734999998.0
2009-12-24 11:50:00,80.685,80.685,80.66,80.66,463999997.0
2009-12-24 11:51:00,80.665,80.67,80.66,80.67,321200001.0
2009-12-24 11:52:00,80.67,80.67,80.665,80.67,440000003.0
2009-12-24 11:53:00,80.665,80.68,80.655,80.66,529199998.0
2009-12-24 11:54:00,80.66,80.67,80.655,80.655,308199997.0
2009-12-24 11:55:00,80.66,80.66,80.645,80.65,409900001.0
2009-12-24 11:56:00,80.655,80.655,80.65,80.65,404199997.0
2009-12-24 11:57:00,80.65,80.655,80.645,80.645,350399999.0
2009-12-24 11:58:00,80.645,80.65,80.625,80.635,401799999.0
2009-12-24 11:59:00,80.63,80.665,80.62,80.665,335699999.0
2009-12-24 12:00:00,80.665,80.715,80.66,80.705,415599997.0
2009-12-24 12:01:00,80.705,80.705,80.685,80.695,184199999.0
2009-12-24 12:02:00,80.7,80.73,80.675,80.7,177200000.0
2009-12-24 12:03:00,80.7,80.7,80.675,80.675,213800002.0
2009-12-24 12:04:00,80.675,80.68,80.67,80.675,166200000.0
2009-12-24 12:05:00,80.675,80.7,80.66,80.69,249200000.0
2009-12-24 12:06:00,80.69,80.71,80.69,80.705,456999998.0
2009-12-24 12:07:00,80.705,80.72,80.705,80.71,588999999.0
2009-12-24 12:08:00,80.705,80.71,80.7,80.7,243200001.0
2009-12-24 12:09:00,80.695,80.715,80.695,80.71,689600003.0
2009-12-24 12:10:00,80.71,80.74,80.705,80.72,420299999.0
2009-12-24 12:11:00,80.725,80.725,80.715,80.72,142400000.0
2009-12-24 12:12:00,80.725,80.725,80.725,80.725,80800000.0
2009-12-24 12:13:00,80.725,80.735,80.725,80.73,554399997.0
2009-12-24 12:14:00,80.73,80.74,80.725,80.735,405899992.0
2009-12-24 12:15:00,80.735,80.735,80.72,80.725,228900000.0
2009-12-24 12:16:00,80.715,80.745,80.715,80.74,423200001.0
2009-12-24 12:17:00,80.74,80.75,80.74,80.75,299400000.0
2009-12-24 12:18:00,80.75,80.75,80.74,80.745,248799999.0
2009-12-24 12:19:00,80.745,80.77,80.745,80.76,547399997.0
2009-12-24 12:20:00,80.76,80.77,80.76,80.77,279200000.0
2009-12-24 12:21:00,80.77,80.77,80.745,80.745,348599999.0
2009-12-24 12:22:00,80.735,80.735,80.72,80.73,359799998.0
2009-12-24 12:23:00,80.73,80.735,80.725,80.735,348000001.0
2009-12-24 12:24:00,80.73,80.74,80.73,80.735,220800000.0
2009-12-24 12:25:00,80.735,80.745,80.725,80.745,423699999.0
2009-12-24 12:26:00,80.74,80.745,80.725,80.73,410399999.0
2009-12-24 12:27:00,80.73,80.74,80.725,80.735,238300000.0
2009-12-24 12:28:00,80.73,80.75,80.73,80.74,220600000.0
2009-12-24 12:29:00,80.74,80.755,80.725,80.755,637000000.0
2009-12-24 12:30:00,80.765,80.77,80.74,80.745,506400002.0
2009-12-24 12:31:00,80.745,80.765,80.745,80.765,180800000.0
2009-12-24 12:32:00,80.765,80.765,80.745,80.755,494900000.0
2009-12-24 12:33:00,80.755,80.76,80.755,80.76,116800000.0
2009-12-24 12:34:00,80.76,80.76,80.75,80.75,49600000.0
2009-12-24 12:35:00,80.75,80.75,80.74,80.75,141400000.0
2009-12-24 12:36:00,80.745,80.75,80.74,80.75,316000000.0
2009-12-24 12:37:00,80.75,80.77,80.75,80.755,532899996.0
2009-12-24 12:38:00,80.76,80.77,80.75,80.76,749699999.0
2009-12-24 12:39:00,80.76,80.785,80.745,80.745,628199999.0
2009-12-24 12:40:00,80.745,80.755,80.72,80.725,334499998.0
2009-12-24 12:41:00,80.725,80.725,80.7,80.705,396099999.0
2009-12-24 12:42:00,80.705,80.725,80.705,80.715,404199999.0
2009-12-24 12:43:00,80.715,80.715,80.71,80.715,476400000.0
2009-12-24 12:44:00,80.715,80.72,80.7,80.7,198100000.0
2009-12-24 12:45:00,80.7,80.715,80.695,80.705,301599999.0
2009-12-24 12:46:00,80.705,80.72,80.705,80.715,127400000.0
2009-12-24 12:47:00,80.72,80.725,80.71,80.725,354700000.0
2009-12-24 12:48:00,80.725,80.725,80.715,80.715,313600000.0
2009-12-24 12:49:00,80.715,80.75,80.715,80.735,437800000.0
2009-12-24 12:50:00,80.735,80.78,80.73,80.775,533500001.0
2009-12-24 12:51:00,80.775,80.775,80.755,80.76,178899999.0
2009-12-24 12:52:00,80.755,80.76,80.745,80.75,208700000.0
2009-12-24 12:53:00,80.755,80.76,80.75,80.76,124400000.0
2009-12-24 12:54:00,80.755,80.76,80.74,80.75,609400000.0
2009-12-24 12:55:00,80.75,80.76,80.745,80.755,388800000.0
2009-12-24 12:56:00,80.755,80.755,80.72,80.73,429599998.0
2009-12-24 12:57:00,80.73,80.735,80.715,80.715,440800006.0
2009-12-24 12:58:00,80.715,80.725,80.705,80.725,444400001.0
2009-12-24 12:59:00,80.73,80.76,80.73,80.745,406000000.0
2009-12-24 13:00:00,80.745,80.755,80.725,80.74,352299998.0
2009-12-24 13:01:00,80.745,80.76,80.74,80.755,243600000.0
2009-12-24 13:02:00,80.755,80.77,80.75,80.755,508699998.0
2009-12-24 13:03:00,80.76,80.76,80.735,80.755,658800000.0
2009-12-24 13:04:00,80.745,80.755,80.74,80.74,470600001.0
2009-12-24 13:05:00,80.755,80.76,80.745,80.745,246600000.0
2009-12-24 13:06:00,80.75,80.755,80.745,80.745,75800000.0
2009-12-24 13:07:00,80.745,80.765,80.745,80.765,237600000.0
2009-12-24 13:08:00,80.765,80.765,80.755,80.765,271200000.0
2009-12-24 13:09:00,80.76,80.76,80.745,80.75,159800000.0
2009-12-24 13:10:00,80.755,80.77,80.755,80.765,101000000.0
2009-12-24 13:11:00,80.765,80.765,80.76,80.76,101900000.0
2009-12-24 13:12:00,80.76,80.765,80.745,80.745,252800000.0
2009-12-24 13:13:00,80.745,80.775,80.73,80.775,293100000.0
2009-12-24 13:14:00,80.765,80.775,80.76,80.76,193399998.0
2009-12-24 13:15:00,80.76,80.795,80.755,80.795,63200000.0
2009-12-24 13:16:00,80.8,80.825,80.77,80.78,562699999.0
2009-12-24 13:17:00,80.785,80.785,80.75,80.78,634800000.0
2009-12-24 13:18:00,80.78,80.8,80.775,80.775,428699997.0
2009-12-24 13:19:00,80.775,80.775,80.77,80.775,347599997.0
2009-12-24 13:20:00,80.775,80.775,80.755,80.755,187600000.0
2009-12-24 13:21:00,80.755,80.76,80.755,80.755,116400000.0
2009-12-24 13:22:00,80.755,80.755,80.74,80.745,309400000.0
2009-12-24 13:23:00,80.745,80.765,80.71,80.76,397399998.0
2009-12-24 13:24:00,80.76,80.765,80.745,80.755,547699995.0
2009-12-24 13:25:00,80.755,80.765,80.74,80.745,248199999.0
2009-12-24 13:26:00,80.745,80.76,80.745,80.75,321400006.0
2009-12-24 13:27:00,80.75,80.75,80.72,80.74,301799996.0
2009-12-24 13:28:00,80.74,80.795,80.735,80.765,318600000.0
2009-12-24 13:29:00,80.765,80.77,80.76,80.77,164800000.0
2009-12-24 13:30:00,80.77,80.79,80.77,80.79,247900001.0
2009-12-24 13:31:00,80.79,80.82,80.79,80.8,607999996.0
2009-12-24 13:32:00,80.805,80.815,80.8,80.81,187999999.0
2009-12-24 13:33:00,80.82,80.83,80.795,80.8,317599998.0
2009-12-24 13:34:00,80.795,80.805,80.785,80.79,560800000.0
2009-12-24 13:35:00,80.785,80.8,80.785,80.79,469800002.0
2009-12-24 13:36:00,80.79,80.8,80.79,80.795,186100000.0
2009-12-24 13:37:00,80.795,80.795,80.765,80.78,249600000.0
2009-12-24 13:38:00,80.78,80.78,80.77,80.77,133400000.0
2009-12-24 13:39:00,80.77,80.785,80.765,80.785,526399999.0
2009-12-24 13:40:00,80.785,80.785,80.77,80.775,295200001.0
2009-12-24 13:41:00,80.775,80.775,80.77,80.77,95400000.0
2009-12-24 13:42:00,80.77,80.775,80.755,80.76,275800000.0
2009-12-24 13:43:00,80.76,80.765,80.76,80.765,47800000.0
2009-12-24 13:44:00,80.76,80.775,80.76,80.775,82700000.0
2009-12-24 13:45:00,80.775,80.775,80.75,80.75,138800000.0
2009-12-24 13:46:00,80.75,80.755,80.75,80.755,57400000.0
2009-12-24 13:47:00,80.75,80.78,80.74,80.76,331200000.0
2009-12-24 13:48:00,80.76,80.775,80.75,80.775,225600000.0
2009-12-24 13:49:00,80.775,80.775,80.765,80.765,215200000.0
2009-12-24 13:50:00,80.765,80.765,80.71,80.715,569499999.0
2009-12-24 13:51:00,80.71,80.72,80.695,80.71,398900000.0
2009-12-24 13:52:00,80.71,80.755,80.7,80.735,954699996.0
2009-12-24 13:53:00,80.735,80.76,80.735,80.76,336400000.0
2009-12-24 13:54:00,80.76,80.765,80.745,80.76,160799998.0
2009-12-24 13:55:00,80.765,80.77,80.75,80.765,313000000.0
2009-12-24 13:56:00,80.765,80.765,80.765,80.765,87200000.0
2009-12-24 13:57:00,80.77,80.77,80.75,80.765,150200000.0
2009-12-24 13:58:00,80.765,80.77,80.755,80.76,241099999.0
2009-12-24 13:59:00,80.73,80.74,80.73,80.735,196799999.0
2009-12-24 14:00:00,80.735,80.765,80.73,80.765,763400003.0
2009-12-24 14:01:00,80.765,80.765,80.755,80.765,232300000.0
2009-12-24 14:02:00,80.765,80.775,80.76,80.76,115400000.0
2009-12-24 14:03:00,80.76,80.76,80.755,80.755,162000000.0
2009-12-24 14:04:00,80.76,80.76,80.755,80.76,37500000.0
2009-12-24 14:05:00,80.755,80.76,80.735,80.74,31100000.0
2009-12-24 14:06:00,80.745,80.75,80.735,80.735,27400000.0
2009-12-24 14:07:00,80.735,80.765,80.735,80.765,166900000.0
2009-12-24 14:08:00,80.765,80.77,80.735,80.735,181800000.0
2009-12-24 14:09:00,80.735,80.735,80.715,80.72,296500001.0
2009-12-24 14:10:00,80.73,80.75,80.72,80.73,252000000.0
2009-12-24 14:11:00,80.73,80.735,80.72,80.72,168000000.0
2009-12-24 14:12:00,80.72,80.72,80.71,80.715,22400000.0
2009-12-24 14:13:00,80.715,80.715,80.68,80.695,167800000.0
2009-12-24 14:14:00,80.69,80.71,80.685,80.71,119799999.0
2009-12-24 14:15:00,80.71,80.715,80.71,80.715,3000000.0
2009-12-24 14:16:00,80.715,80.75,80.71,80.745,145600000.0
2009-12-24 14:17:00,80.75,80.75,80.725,80.735,639000001.0
2009-12-24 14:18:00,80.735,80.735,80.72,80.725,460700001.0
2009-12-24 14:19:00,80.735,80.77,80.715,80.76,357200000.0
2009-12-24 14:20:00,80.77,80.78,80.755,80.765,186800000.0
2009-12-24 14:21:00,80.765,80.765,80.74,80.76,211300000.0
2009-12-24 14:22:00,80.755,80.76,80.75,80.76,116600000.0
2009-12-24 14:23:00,80.755,80.76,80.74,80.75,310700000.0
2009-12-24 14:24:00,80.75,80.755,80.75,80.755,83200000.0
2009-12-24 14:25:00,80.755,80.765,80.755,80.76,75400000.0
2009-12-24 14:26:00,80.76,80.77,80.76,80.765,62800000.0
2009-12-24 14:27:00,80.765,80.785,80.765,80.775,252600000.0
2009-12-24 14:28:00,80.775,80.785,80.755,80.76,140800000.0
2009-12-24 14:29:00,80.76,80.76,80.755,80.76,31800000.0
2009-12-24 14:30:00,80.76,80.765,80.755,80.76,85100000.0
2009-12-24 14:31:00,80.765,80.77,80.75,80.76,130199999.0
2009-12-24 14:32:00,80.76,80.76,80.73,80.74,465800000.0
2009-12-24 14:33:00,80.74,80.755,80.735,80.755,225600000.0
2009-12-24 14:34:00,80.75,80.775,80.75,80.775,174400000.0
2009-12-24 14:35:00,80.775,80.775,80.755,80.775,264199999.0
2009-12-24 14:36:00,80.775,80.835,80.775,80.815,591999999.0
2009-12-24 14:37:00,80.815,80.815,80.815,80.815,49800000.0
2009-12-24 14:38:00,80.815,80.815,80.785,80.795,353200000.0
2009-12-24 14:39:00,80.795,80.805,80.775,80.78,496199999.0
2009-12-24 14:40:00,80.78,80.785,80.76,80.765,326400000.0
2009-12-24 14:41:00,80.765,80.765,80.735,80.755,364600000.0
2009-12-24 14:42:00,80.75,80.78,80.75,80.775,168400000.0
2009-12-24 14:43:00,80.78,80.785,80.765,80.78,101600000.0
2009-12-24 14:44:00,80.785,80.79,80.78,80.78,196400000.0
2009-12-24 14:45:00,80.78,80.795,80.78,80.78,257800000.0
2009-12-24 14:46:00,80.78,80.79,80.78,80.785,189500000.0
2009-12-24 14:47:00,80.79,80.82,80.79,80.815,185200000.0
2009-12-24 14:48:00,80.815,80.835,80.815,80.83,75900000.0
2009-12-24 14:49:00,80.825,80.835,80.825,80.835,118400000.0
2009-12-24 14:50:00,80.83,80.835,80.825,80.835,103800000.0
2009-12-24 14:51:00,80.835,80.87,80.83,80.865,578000000.0
2009-12-24 14:52:00,80.865,80.88,80.835,80.835,478700000.0
2009-12-24 14:53:00,80.835,80.85,80.83,80.85,410800000.0
2009-12-24 14:54:00,80.845,80.86,80.84,80.855,242600000.0
2009-12-24 14:55:00,80.855,80.855,80.84,80.84,135000000.0
2009-12-24 14:56:00,80.84,80.845,80.83,80.845,207800000.0
2009-12-24 14:57:00,80.845,80.845,80.84,80.845,42200000.0
2009-12-24 14:58:00,80.84,80.85,80.84,80.845,166600000.0
2009-12-24 14:59:00,80.84,80.84,80.81,80.81,317000000.0
2009-12-24 15:00:00,80.81,80.82,80.805,80.81,142900000.0
2009-12-24 15:01:00,80.815,80.815,80.805,80.815,131800000.0
2009-12-24 15:02:00,80.82,80.855,80.82,80.85,461600000.0
2009-12-24 15:03:00,80.845,80.85,80.835,80.835,356100000.0
2009-12-24 15:04:00,80.835,80.835,80.775,80.775,297700000.0
2009-12-24 15:05:00,80.78,80.78,80.76,80.76,129200000.0
2009-12-24 15:06:00,80.765,80.8,80.76,80.8,143000000.0
2009-12-24 15:07:00,80.8,80.8,80.78,80.78,102400000.0
2009-12-24 15:08:00,80.78,80.79,80.775,80.785,79200000.0
2009-12-24 15:09:00,80.78,80.79,80.775,80.79,148600000.0
2009-12-24 15:10:00,80.79,80.81,80.79,80.805,280399998.0
2009-12-24 15:11:00,80.8,80.825,80.8,80.82,119800000.0
2009-12-24 15:12:00,80.83,80.84,80.825,80.84,114000000.0
2009-12-24 15:13:00,80.82,80.84,80.815,80.83,137800000.0
2009-12-24 15:14:00,80.83,80.84,80.83,80.83,96200000.0
2009-12-24 15:15:00,80.83,80.83,80.805,80.805,124800000.0
2009-12-24 15:16:00,80.805,80.815,80.745,80.8,565800000.0
2009-12-24 15:17:00,80.795,80.8,80.74,80.77,671400000.0
2009-12-24 15:18:00,80.76,80.78,80.74,80.77,307099999.0
2009-12-24 15:19:00,80.785,80.8,80.76,80.76,341700000.0
2009-12-24 15:20:00,80.77,80.8,80.77,80.8,302400000.0
2009-12-24 15:21:00,80.795,80.825,80.795,80.825,213400000.0
2009-12-24 15:22:00,80.825,80.855,80.82,80.84,55400000.0
2009-12-24 15:23:00,80.835,80.865,80.835,80.84,84300000.0
2009-12-24 15:24:00,80.84,80.84,80.81,80.82,150600000.0
2009-12-24 15:25:00,80.82,80.83,80.82,80.83,185600000.0
2009-12-24 15:26:00,80.83,80.84,80.83,80.835,154000000.0
2009-12-24 15:27:00,80.84,80.84,80.83,80.83,25300000.0
2009-12-24 15:28:00,80.83,80.835,80.83,80.835,74600000.0
2009-12-24 15:29:00,80.83,80.83,80.805,80.805,134000000.0
2009-12-24 15:30:00,80.81,80.925,80.81,80.835,399100000.0
2009-12-24 15:31:00,80.835,80.865,80.785,80.815,223800000.0
2009-12-24 15:32:00,80.81,80.875,80.81,80.875,102300000.0
2009-12-24 15:33:00,80.875,80.875,80.81,80.82,110400000.0
2009-12-24 15:34:00,80.82,80.87,80.8,80.855,184200000.0
2009-12-24 15:35:00,80.865,80.87,80.825,80.85,164800000.0
2009-12-24 15:36:00,80.855,80.855,80.83,80.845,104500000.0
2009-12-24 15:37:00,80.85,80.865,80.845,80.85,132700000.0
2009-12-24 15:38:00,80.85,80.87,80.85,80.865,110700000.0
2009-12-24 15:39:00,80.865,80.865,80.84,80.84,90500000.0
2009-12-24 15:40:00,80.815,80.87,80.815,80.86,146200000.0
2009-12-24 15:41:00,80.855,80.855,80.815,80.83,88100000.0
2009-12-24 15:42:00,80.825,80.825,80.795,80.795,131800000.0
2009-12-24 15:43:00,80.795,80.825,80.795,80.815,101200000.0
2009-12-24 15:44:00,80.825,80.825,80.795,80.795,199900000.0
2009-12-24 15:45:00,80.795,80.835,80.795,80.83,171100000.0
2009-12-24 15:46:00,80.83,80.835,80.815,80.83,106500000.0
2009-12-24 15:47:00,80.83,80.83,80.775,80.775,56800000.0
2009-12-24 15:48:00,80.775,80.795,80.77,80.795,43400000.0
2009-12-24 15:49:00,80.795,80.795,80.78,80.78,22800000.0
2009-12-24 15:50:00,80.775,80.79,80.755,80.785,48400000.0
2009-12-24 15:51:00,80.775,80.795,80.765,80.795,61200000.0
2009-12-24 15:52:00,80.79,80.795,80.755,80.785,109200000.0
2009-12-24 15:53:00,80.775,80.795,80.77,80.775,193000000.0
2009-12-24 15:54:00,80.775,80.785,80.775,80.775,103200000.0
2009-12-24 15:55:00,80.775,80.79,80.76,80.78,228300000.0
2009-12-24 15:56:00,80.785,80.815,80.775,80.78,285199998.0
2009-12-24 15:57:00,80.785,80.805,80.78,80.79,187100000.0
2009-12-24 15:58:00,80.79,80.805,80.79,80.805,215100000.0
2009-12-24 15:59:00,80.805,80.815,80.805,80.81,33600000.0
2009-12-24 16:00:00,80.8,80.805,80.795,80.795,97600000.0
2009-12-24 16:01:00,80.795,80.795,80.795,80.795,6400000.0
2009-12-24 16:02:00,80.79,80.79,80.755,80.76,169600000.0
2009-12-24 16:03:00,80.76,80.765,80.755,80.765,44200000.0
2009-12-24 16:04:00,80.765,80.775,80.765,80.775,18000000.0
2009-12-24 16:05:00,80.775,80.79,80.775,80.785,44300000.0
2009-12-24 16:06:00,80.785,80.785,80.78,80.785,104600000.0
2009-12-24 16:07:00,80.78,80.785,80.755,80.755,148400000.0
2009-12-24 16:08:00,80.755,80.775,80.755,80.775,69600000.0
2009-12-24 16:09:00,80.775,80.79,80.775,80.79,41400000.0
2009-12-24 16:10:00,80.79,80.8,80.775,80.785,77400000.0
2009-12-24 16:11:00,80.785,80.785,80.765,80.785,63200000.0
2009-12-24 16:12:00,80.785,80.785,80.775,80.775,96800000.0
2009-12-24 16:13:00,80.775,80.785,80.77,80.785,160400001.0
2009-12-24 16:14:00,80.785,80.785,80.715,80.745,342300000.0
2009-12-24 16:15:00,80.75,80.765,80.74,80.755,155500000.0
2009-12-24 16:16:00,80.755,80.775,80.755,80.76,96300000.0
2009-12-24 16:17:00,80.74,80.75,80.74,80.745,36000000.0
2009-12-24 16:18:00,80.75,80.75,80.745,80.745,54400000.0
2009-12-24 16:19:00,80.745,80.765,80.72,80.73,169700000.0
2009-12-24 16:20:00,80.735,80.755,80.725,80.755,88600000.0
2009-12-24 16:21:00,80.75,80.77,80.745,80.77,98900000.0
2009-12-24 16:22:00,80.765,80.77,80.76,80.765,40100000.0
2009-12-24 16:23:00,80.77,80.775,80.765,80.775,29800000.0
2009-12-24 16:24:00,80.775,80.79,80.765,80.79,121800000.0
2009-12-24 16:25:00,80.79,80.795,80.77,80.78,143700000.0
2009-12-24 16:26:00,80.78,80.79,80.775,80.78,97800000.0
2009-12-24 16:27:00,80.775,80.78,80.775,80.775,41600000.0
2009-12-24 16:28:00,80.775,80.785,80.77,80.775,64700000.0
2009-12-24 16:29:00,80.775,80.79,80.775,80.785,95800000.0
2009-12-24 16:30:00,80.785,80.79,80.775,80.78,35200000.0
2009-12-24 16:31:00,80.78,80.78,80.76,80.765,83500000.0
2009-12-24 16:32:00,80.765,80.785,80.765,80.785,135900000.0
2009-12-24 16:33:00,80.785,80.79,80.775,80.785,201800000.0
2009-12-24 16:34:00,80.785,80.79,80.78,80.79,213600000.0
2009-12-24 16:35:00,80.79,80.795,80.785,80.785,222600000.0
2009-12-24 16:36:00,80.795,80.815,80.785,80.795,210400000.0
2009-12-24 16:37:00,80.8,80.805,80.78,80.795,181300001.0
2009-12-24 16:38:00,80.795,80.795,80.785,80.795,175500001.0
2009-12-24 16:39:00,80.795,80.815,80.785,80.815,161100000.0
2009-12-24 16:40:00,80.805,80.805,80.795,80.8,39000000.0
2009-12-24 16:41:00,80.8,80.81,80.79,80.79,98100000.0
2009-12-24 16:42:00,80.79,80.8,80.785,80.8,192799999.0
2009-12-24 16:43:00,80.8,80.8,80.775,80.775,94800000.0
2009-12-24 16:44:00,80.775,80.78,80.775,80.775,315500000.0
2009-12-24 16:45:00,80.775,80.785,80.775,80.78,351300000.0
2009-12-24 16:46:00,80.78,80.805,80.78,80.795,47400000.0
2009-12-24 16:47:00,80.8,80.8,80.785,80.785,214900000.0
2009-12-24 16:48:00,80.78,80.79,80.775,80.79,117900000.0
2009-12-24 16:49:00,80.8,80.8,80.785,80.8,68800000.0
2009-12-24 16:50:00,80.795,80.805,80.79,80.8,63100000.0
2009-12-24 16:51:00,80.795,80.81,80.795,80.81,53000000.0
2009-12-24 16:52:00,80.81,80.81,80.8,80.81,52200000.0
2009-12-24 16:53:00,80.81,80.835,80.81,80.825,94100000.0
2009-12-24 16:54:00,80.825,80.835,80.825,80.835,63600000.0
2009-12-24 16:55:00,80.835,80.855,80.825,80.845,109800000.0
2009-12-24 16:56:00,80.845,80.845,80.84,80.84,5000000.0
2009-12-24 16:57:00,80.84,80.85,80.825,80.845,123600000.0
2009-12-24 16:58:00,80.835,80.9,80.835,80.865,227499999.0
2009-12-24 16:59:00,80.865,80.87,80.86,80.87,59000000.0
2009-12-24 17:00:00,80.87,80.88,80.865,80.875,55200000.0
2009-12-24 17:01:00,80.875,80.895,80.87,80.885,155600000.0
2009-12-24 17:02:00,80.885,80.895,80.88,80.895,207200000.0
2009-12-24 17:03:00,80.895,80.945,80.895,80.945,151300000.0
2009-12-24 17:04:00,80.945,80.95,80.895,80.895,122000000.0
2009-12-24 17:05:00,80.895,80.895,80.88,80.885,138600000.0
2009-12-24 17:06:00,80.885,80.915,80.885,80.905,248600000.0
2009-12-24 17:07:00,80.895,80.895,80.875,80.88,62600000.0
2009-12-24 17:08:00,80.88,80.905,80.88,80.9,70400000.0
2009-12-24 17:09:00,80.895,80.895,80.875,80.88,63500000.0
2009-12-24 17:10:00,80.88,80.885,80.88,80.885,45000000.0
2009-12-24 17:11:00,80.885,80.89,80.87,80.875,101400000.0
2009-12-24 17:12:00,80.88,80.915,80.875,80.915,202800000.0
2009-12-24 17:13:00,80.915,80.915,80.89,80.895,84300000.0
2009-12-24 17:14:00,80.9,80.905,80.895,80.895,196800000.0
2009-12-24 17:15:00,80.895,80.905,80.895,80.905,161100000.0
2009-12-24 17:16:00,80.9,80.905,80.9,80.905,101200000.0
2009-12-24 17:17:00,80.905,80.905,80.885,80.9,155000000.0
2009-12-24 17:18:00,80.905,80.92,80.9,80.91,107000000.0
2009-12-24 17:19:00,80.91,80.94,80.91,80.915,130600000.0
2009-12-24 17:20:00,80.915,80.94,80.9,80.9,265500000.0
2009-12-24 17:21:00,80.9,80.915,80.895,80.915,109700000.0
2009-12-24 17:22:00,80.915,80.92,80.915,80.92,16800000.0
2009-12-24 17:23:00,80.92,80.925,80.905,80.905,180100000.0
2009-12-24 17:24:00,80.905,80.905,80.895,80.895,5200000.0
2009-12-24 17:25:00,80.9,80.91,80.9,80.91,15000000.0
2009-12-24 17:26:00,80.9,80.92,80.9,80.915,123600000.0
2009-12-24 17:27:00,80.915,80.935,80.915,80.93,19800000.0
2009-12-24 17:28:00,80.935,80.94,80.92,80.92,39000000.0
2009-12-24 17:29:00,80.92,80.92,80.915,80.915,31600000.0
2009-12-24 17:30:00,80.92,80.92,80.895,80.915,112100000.0
2009-12-24 17:31:00,80.915,80.93,80.915,80.925,106100000.0
2009-12-24 17:32:00,80.92,80.92,80.9,80.905,58800000.0
2009-12-24 17:33:00,80.905,80.91,80.905,80.905,47400000.0
2009-12-24 17:34:00,80.905,80.96,80.89,80.895,285299998.0
2009-12-24 17:35:00,80.895,80.915,80.895,80.9,117300000.0
2009-12-24 17:36:00,80.9,80.925,80.9,80.925,141500000.0
2009-12-24 17:37:00,80.925,80.925,80.905,80.905,191600000.0
2009-12-24 17:38:00,80.905,80.92,80.905,80.905,46200000.0
2009-12-24 17:39:00,80.895,80.905,80.875,80.905,185400000.0
2009-12-24 17:40:00,80.905,80.905,80.875,80.88,108900000.0
2009-12-24 17:41:00,80.875,80.875,80.875,80.875,6400000.0
2009-12-24 17:42:00,80.88,80.88,80.86,80.865,183600000.0
2009-12-24 17:43:00,80.86,80.875,80.85,80.865,123600000.0
2009-12-24 17:44:00,80.87,80.875,80.855,80.865,138200000.0
2009-12-24 17:45:00,80.865,80.865,80.855,80.86,38200000.0
2009-12-24 17:46:00,80.86,80.875,80.835,80.835,136200000.0
2009-12-24 17:47:00,80.845,80.86,80.845,80.86,63400000.0
2009-12-24 17:48:00,80.87,80.875,80.86,80.865,95200000.0
2009-12-24 17:49:00,80.865,80.865,80.815,80.825,199800000.0
2009-12-24 17:50:00,80.83,80.835,80.8,80.805,321700000.0
2009-12-24 17:51:00,80.8,80.81,80.79,80.805,173800000.0
2009-12-24 17:52:00,80.805,80.895,80.8,80.88,174000000.0
2009-12-24 17:53:00,80.88,80.93,80.875,80.88,129800000.0
2009-12-24 17:54:00,80.88,80.92,80.865,80.89,379100000.0
2009-12-24 17:55:00,80.89,80.895,80.86,80.865,141200000.0
2009-12-24 17:56:00,80.865,80.865,80.855,80.865,37200000.0
2009-12-24 17:57:00,80.865,80.87,80.83,80.835,137900000.0
2009-12-24 17:58:00,80.84,80.86,80.835,80.835,121500000.0
2009-12-24 17:59:00,80.835,80.97,80.835,80.97,233700000.0
2009-12-24 18:00:00,80.975,80.995,80.945,80.955,246000000.0
2009-12-24 18:01:00,80.955,80.96,80.95,80.955,101900000.0
2009-12-24 18:02:00,80.955,80.955,80.945,80.955,74400000.0
2009-12-24 18:03:00,80.955,80.965,80.945,80.945,78200000.0
2009-12-24 18:04:00,80.945,80.945,80.925,80.94,53600000.0
2009-12-24 18:05:00,80.945,80.945,80.93,80.93,31800000.0
2009-12-24 18:06:00,80.935,80.945,80.93,80.93,46800000.0
2009-12-24 18:07:00,80.925,80.93,80.915,80.915,35600000.0
2009-12-24 18:08:00,80.92,80.92,80.9,80.905,27000000.0
2009-12-24 18:09:00,80.91,80.925,80.91,80.91,70200000.0
2009-12-24 18:10:00,80.905,80.905,80.88,80.905,111000000.0
2009-12-24 18:11:00,80.9,80.915,80.9,80.915,59000000.0
2009-12-24 18:12:00,80.915,80.915,80.905,80.905,18800000.0
2009-12-24 18:13:00,80.905,80.905,80.89,80.895,65600000.0
2009-12-24 18:14:00,80.895,80.895,80.87,80.885,99900000.0
2009-12-24 18:15:00,80.895,80.895,80.885,80.885,17100000.0
2009-12-24 18:16:00,80.885,80.89,80.88,80.89,22400000.0
2009-12-24 18:17:00,80.89,80.89,80.88,80.885,23200000.0
2009-12-24 18:18:00,80.885,80.885,80.865,80.875,16400000.0
2009-12-24 18:19:00,80.875,80.875,80.865,80.865,171800000.0
2009-12-24 18:20:00,80.865,80.895,80.865,80.885,108800000.0
2009-12-24 18:21:00,80.885,80.885,80.87,80.875,89700000.0
2009-12-24 18:22:00,80.875,80.88,80.875,80.875,17800000.0
2009-12-24 18:23:00,80.875,80.875,80.865,80.87,22200000.0
2009-12-24 18:24:00,80.87,80.905,80.87,80.905,117400000.0
2009-12-24 18:25:00,80.905,80.925,80.895,80.925,43400000.0
2009-12-24 18:26:00,80.925,80.935,80.915,80.93,81300000.0
2009-12-24 18:27:00,80.925,80.925,80.91,80.915,192200000.0
2009-12-24 18:28:00,80.91,80.915,80.905,80.905,86200000.0
2009-12-24 18:29:00,80.905,80.915,80.905,80.905,44800000.0
2009-12-24 18:30:00,80.915,80.915,80.89,80.89,46600000.0
2009-12-24 18:31:00,80.895,80.9,80.89,80.895,35800000.0
2009-12-24 18:32:00,80.895,80.905,80.895,80.895,14800000.0
2009-12-24 18:33:00,80.9,80.9,80.88,80.89,125200000.0
2009-12-24 18:34:00,80.89,80.89,80.835,80.855,171400000.0
2009-12-24 18:35:00,80.855,80.864,80.832,80.864,376000000.0
2009-12-24 18:36:00,80.86,80.86,80.845,80.855,43200000.0
2009-12-24 18:37:00,80.855,80.855,80.845,80.855,27000000.0
2009-12-24 18:38:00,80.855,80.855,80.835,80.84,29000000.0
2009-12-24 18:39:00,80.84,80.84,80.835,80.84,31200000.0
2009-12-24 18:40:00,80.803,80.837,80.8,80.827,552800000.0
2009-12-24 18:41:00,80.84,80.845,80.835,80.845,36000000.0
2009-12-24 18:42:00,80.845,80.85,80.845,80.85,2600000.0
2009-12-24 18:43:00,80.845,80.85,80.835,80.845,37600000.0
2009-12-24 18:44:00,80.845,80.845,80.835,80.84,64800000.0
2009-12-24 18:45:00,80.84,80.875,80.84,80.875,48600000.0
2009-12-24 18:46:00,80.88,80.89,80.87,80.87,32800000.0
2009-12-24 18:47:00,80.865,80.865,80.855,80.865,56200000.0
2009-12-24 18:48:00,80.865,80.865,80.865,80.865,13600000.0
2009-12-24 18:49:00,80.87,80.89,80.87,80.875,31200000.0
2009-12-24 18:50:00,80.875,80.89,80.875,80.885,107200000.0
2009-12-24 18:51:00,80.885,80.885,80.88,80.885,4000000.0
2009-12-24 18:52:00,80.843,80.89,80.837,80.875,112800000.0
2009-12-24 18:53:00,80.89,80.915,80.89,80.915,22000000.0
2009-12-24 18:54:00,80.92,80.92,80.9,80.905,53200000.0
2009-12-24 18:55:00,80.905,80.905,80.895,80.9,51500000.0
2009-12-24 18:56:00,80.89,80.89,80.875,80.88,36600000.0
2009-12-24 18:57:00,80.88,80.92,80.88,80.915,69400000.0
2009-12-24 18:58:00,80.915,80.92,80.905,80.91,25800000.0
2009-12-24 18:59:00,80.91,80.91,80.91,80.91,24600000.0
2009-12-24 19:00:00,80.91,80.91,80.9,80.9,55000000.0
2009-12-24 19:01:00,80.89,80.9,80.87,80.87,145200000.0
2009-12-24 19:02:00,80.87,80.88,80.845,80.85,77600000.0
2009-12-24 19:03:00,80.85,80.85,80.84,80.845,11800000.0
2009-12-24 19:04:00,80.84,80.87,80.84,80.87,20000000.0
2009-12-24 19:05:00,80.875,80.88,80.87,80.88,9200000.0
2009-12-24 19:06:00,80.88,80.915,80.88,80.905,39200000.0
2009-12-24 19:07:00,80.9,80.91,80.885,80.89,75000000.0
2009-12-24 19:08:00,80.885,80.89,80.88,80.885,48400000.0
2009-12-24 19:09:00,80.9,80.9,80.875,80.875,29700000.0
2009-12-24 19:10:00,80.875,80.89,80.87,80.89,36400000.0
2009-12-24 19:11:00,80.885,80.885,80.88,80.88,14000000.0
2009-12-24 19:12:00,80.88,80.905,80.88,80.9,67200000.0
2009-12-24 19:13:00,80.91,80.91,80.9,80.905,69400000.0
2009-12-24 19:14:00,80.9,80.905,80.9,80.905,13000000.0
2009-12-24 19:15:00,80.905,80.905,80.9,80.9,12200000.0
2009-12-24 19:16:00,80.9,80.94,80.9,80.92,98600000.0
2009-12-24 19:17:00,80.92,80.935,80.92,80.925,38800000.0
2009-12-24 19:18:00,80.92,80.925,80.92,80.92,29400000.0
2009-12-24 19:19:00,80.925,80.93,80.92,80.93,7000000.0
2009-12-24 19:20:00,80.925,80.925,80.92,80.92,3400000.0
2009-12-24 19:21:00,80.925,80.925,80.915,80.915,7000000.0
2009-12-24 19:22:00,80.915,80.92,80.915,80.915,3400000.0
2009-12-24 19:23:00,80.899,80.905,80.881,80.905,42200000.0
2009-12-24 19:24:00,80.905,80.907,80.898,80.898,66400000.0
2009-12-24 19:25:00,80.898,80.913,80.874,80.89,28200000.0
2009-12-24 19:26:00,80.91,80.915,80.91,80.915,38600000.0
2009-12-24 19:27:00,80.91,80.91,80.905,80.91,42900000.0
2009-12-24 19:28:00,80.905,80.91,80.865,80.875,91100000.0
2009-12-24 19:29:00,80.87,80.91,80.865,80.885,86400000.0
2009-12-24 19:30:00,80.885,80.885,80.855,80.875,57200000.0
2009-12-24 19:31:00,80.875,80.875,80.845,80.845,135000000.0
2009-12-24 19:32:00,80.845,80.86,80.845,80.86,61000000.0
2009-12-24 19:33:00,80.855,80.855,80.835,80.845,8600000.0
2009-12-24 19:34:00,80.845,80.845,80.84,80.84,20600000.0
2009-12-24 19:35:00,80.845,80.845,80.84,80.845,5000000.0
2009-12-24 19:36:00,80.84,80.84,80.84,80.84,7200000.0
2009-12-24 19:37:00,80.845,80.845,80.845,80.845,3000000.0
2009-12-24 19:38:00,80.845,80.845,80.83,80.83,26000000.0
2009-12-24 19:39:00,80.83,80.835,80.825,80.835,174500000.0
2009-12-24 19:40:00,80.835,80.84,80.835,80.835,40400000.0
2009-12-24 19:41:00,80.84,80.84,80.825,80.835,34800000.0
2009-12-24 19:42:00,80.835,80.84,80.815,80.82,32400000.0
2009-12-24 19:43:00,80.82,80.83,80.815,80.83,58000000.0
2009-12-24 19:44:00,80.83,80.83,80.825,80.83,14400000.0
2009-12-24 19:45:00,80.83,80.83,80.83,80.83,6400000.0
2009-12-24 19:46:00,80.83,80.83,80.825,80.825,19600000.0
2009-12-24 19:47:00,80.83,80.83,80.825,80.825,44600000.0
2009-12-24 19:48:00,80.83,80.85,80.825,80.85,38000000.0
2009-12-24 19:49:00,80.85,80.855,80.85,80.855,26400000.0
2009-12-24 19:50:00,80.855,80.86,80.855,80.855,21600000.0
2009-12-24 19:51:00,80.855,80.86,80.85,80.85,28000000.0
2009-12-24 19:52:00,80.855,80.86,80.85,80.855,12200000.0
2009-12-24 19:53:00,80.865,80.88,80.85,80.87,24400000.0
2009-12-24 19:54:00,80.865,80.865,80.845,80.85,21400000.0
2009-12-24 19:55:00,80.85,80.86,80.85,80.86,12800000.0
2009-12-24 19:56:00,80.86,80.9,80.86,80.9,14400000.0
2009-12-24 19:57:00,80.905,80.905,80.905,80.905,1000000.0
2009-12-24 19:58:00,80.9,80.955,80.895,80.945,111000000.0
2009-12-24 19:59:00,80.94,81.025,80.94,80.995,267600000.0
2009-12-24 20:00:00,80.99,80.99,80.845,80.85,531900000.0
2009-12-24 20:01:00,80.85,80.875,80.845,80.875,196200000.0
2009-12-24 20:02:00,80.875,80.875,80.86,80.86,57200000.0
2009-12-24 20:03:00,80.86,80.86,80.85,80.855,28900000.0
2009-12-24 20:04:00,80.855,80.855,80.825,80.825,44500000.0
2009-12-24 20:05:00,80.825,80.825,80.82,80.825,94400000.0
2009-12-24 20:06:00,80.825,80.845,80.825,80.845,23100000.0
2009-12-24 20:07:00,80.845,80.845,80.84,80.84,15200000.0
2009-12-24 20:08:00,80.845,80.86,80.84,80.855,70000000.0
2009-12-24 20:09:00,80.855,80.855,80.825,80.83,57800000.0
2009-12-24 20:10:00,80.835,80.835,80.83,80.83,26600000.0
2009-12-24 20:11:00,80.835,80.84,80.835,80.835,86200000.0
2009-12-24 20:12:00,80.835,80.835,80.835,80.835,59200000.0
2009-12-24 20:13:00,80.835,80.835,80.835,80.835,46800000.0
2009-12-24 20:14:00,80.835,80.835,80.82,80.83,171000000.0
2009-12-24 20:15:00,80.83,80.885,80.82,80.855,152700000.0
2009-12-24 20:16:00,80.835,80.835,80.82,80.82,37200000.0
2009-12-24 20:17:00,80.83,80.83,80.8,80.81,44900000.0
2009-12-24 20:18:00,80.81,80.825,80.79,80.82,87500000.0
2009-12-24 20:19:00,80.805,80.81,80.795,80.8,60100000.0
2009-12-24 20:20:00,80.8,80.805,80.8,80.805,39000000.0
2009-12-24 20:21:00,80.805,80.805,80.805,80.805,5500000.0
2009-12-24 20:22:00,80.805,80.805,80.805,80.805,9500000.0
2009-12-24 20:23:00,80.805,80.805,80.8,80.8,15100000.0
2009-12-24 20:24:00,80.8,80.83,80.8,80.83,33800000.0
2009-12-24 20:25:00,80.83,80.83,80.825,80.825,6800000.0
2009-12-24 20:26:00,80.825,80.825,80.825,80.825,2400000.0
2009-12-24 20:27:00,80.825,80.825,80.825,80.825,4800000.0
2009-12-24 20:28:00,80.82,80.835,80.82,80.825,76300000.0
2009-12-24 20:29:00,80.825,80.835,80.825,80.825,34600000.0
2009-12-24 20:30:00,80.825,80.825,80.82,80.825,5100000.0
2009-12-24 20:31:00,80.825,80.825,80.82,80.825,11400000.0
2009-12-24 20:32:00,80.825,80.825,80.815,80.825,27300000.0
2009-12-24 20:33:00,80.815,80.825,80.815,80.82,15200000.0
2009-12-24 20:34:00,80.825,80.825,80.825,80.825,4000000.0
2009-12-24 20:35:00,80.815,80.82,80.815,80.82,12200000.0
2009-12-24 20:36:00,80.825,80.825,80.815,80.815,34100000.0
2009-12-24 20:37:00,80.815,80.815,80.81,80.815,28800000.0
2009-12-24 20:38:00,80.825,80.825,80.815,80.815,23200000.0
2009-12-24 20:39:00,80.815,80.815,80.8,80.81,101000000.0
2009-12-24 20:40:00,80.815,80.815,80.805,80.805,30000000.0
2009-12-24 20:41:00,80.805,80.805,80.785,80.785,90400000.0
2009-12-24 20:42:00,80.785,80.81,80.785,80.795,52400000.0
2009-12-24 20:43:00,80.73,80.77,80.73,80.764,141000000.0
2009-12-24 20:44:00,80.795,80.805,80.795,80.805,12800000.0
2009-12-24 20:45:00,80.8,80.8,80.8,80.8,4800000.0
2009-12-24 20:46:00,80.795,80.795,80.79,80.795,12900000.0
2009-12-24 20:47:00,80.782,80.791,80.772,80.78,81600000.0
2009-12-24 20:48:00,80.783,80.787,80.772,80.779,145000000.0
2009-12-24 20:49:00,80.795,80.795,80.77,80.79,26200000.0
2009-12-24 20:50:00,80.79,80.795,80.79,80.795,53600000.0
2009-12-24 20:51:00,80.795,80.795,80.765,80.77,85100000.0
2009-12-24 20:52:00,80.77,80.79,80.77,80.775,19100000.0
2009-12-24 20:53:00,80.77,80.795,80.76,80.76,115400000.0
2009-12-24 20:54:00,80.76,80.76,80.73,80.755,50900000.0
2009-12-24 20:55:00,80.74,80.74,80.725,80.73,38600000.0
2009-12-24 20:56:00,80.75,80.75,80.73,80.73,58100000.0
2009-12-24 20:57:00,80.71,80.745,80.6,80.745,183000000.0
2009-12-24 20:58:00,80.75,80.76,80.73,80.73,65100000.0
2009-12-24 20:59:00,80.73,80.745,80.715,80.715,18400000.0
2009-12-24 21:00:00,80.725,80.725,80.72,80.72,10400000.0
2009-12-24 21:01:00,80.715,80.74,80.705,80.72,48700000.0
2009-12-24 21:02:00,80.708,80.715,80.688,80.706,75400000.0
2009-12-24 21:03:00,80.705,80.73,80.705,80.705,38500000.0
2009-12-24 21:04:00,80.73,80.745,80.705,80.74,90500000.0
2009-12-24 21:05:00,80.74,80.755,80.74,80.75,36700000.0
2009-12-24 21:06:00,80.75,80.75,80.705,80.715,53800000.0
2009-12-24 21:07:00,80.715,80.73,80.715,80.73,22600000.0
2009-12-24 21:08:00,80.735,80.735,80.73,80.73,12000000.0
2009-12-24 21:09:00,80.73,80.74,80.73,80.74,12000000.0
2009-12-24 21:10:00,80.74,80.745,80.74,80.745,4800000.0
2009-12-24 21:11:00,80.74,80.745,80.72,80.72,20300000.0
2009-12-24 21:12:00,80.72,80.72,80.72,80.72,2400000.0
2009-12-24 21:13:00,80.72,80.72,80.72,80.72,2400000.0
2009-12-24 21:14:00,80.745,80.745,80.72,80.72,15100000.0
2009-12-24 21:15:00,80.72,80.72,80.72,80.72,21600000.0
2009-12-24 21:16:00,80.72,80.75,80.72,80.75,23200000.0
2009-12-24 21:17:00,80.75,80.75,80.75,80.75,19200000.0
2009-12-24 21:18:00,80.75,80.75,80.75,80.75,12000000.0
2009-12-24 21:19:00,80.75,80.755,80.695,80.705,127000000.0
2009-12-24 21:20:00,80.7,80.74,80.7,80.74,26400000.0
2009-12-24 21:21:00,80.74,80.76,80.74,80.76,16800000.0
2009-12-24 21:22:00,80.76,80.76,80.695,80.705,132200000.0
2009-12-24 21:23:00,80.705,80.715,80.705,80.715,30000000.0
2009-12-24 21:24:00,80.715,80.735,80.715,80.73,37500000.0
2009-12-24 21:25:00,80.73,80.73,80.725,80.73,35000000.0
2009-12-24 21:26:00,80.73,80.77,80.73,80.765,17600000.0
2009-12-24 21:27:00,80.765,80.8,80.76,80.77,48100000.0
2009-12-24 21:28:00,80.785,80.825,80.775,80.825,30400000.0
2009-12-24 21:29:00,80.825,80.825,80.77,80.775,27500000.0
2009-12-24 21:30:00,80.775,80.775,80.775,80.775,7200000.0
2009-12-24 21:31:00,80.77,80.77,80.77,80.77,4800000.0
2009-12-24 21:32:00,80.765,80.765,80.755,80.755,8200000.0
2009-12-24 21:33:00,80.77,80.775,80.77,80.77,14400000.0
2009-12-24 21:34:00,80.77,80.79,80.765,80.775,31300000.0
2009-12-24 21:35:00,80.775,80.8,80.775,80.775,25300000.0
2009-12-24 21:36:00,80.775,80.775,80.765,80.765,24000000.0
2009-12-24 21:37:00,80.755,80.755,80.755,80.755,7200000.0
2009-12-24 21:38:00,80.75,80.765,80.75,80.765,9200000.0
2009-12-24 21:39:00,80.77,80.77,80.75,80.75,5900000.0
2009-12-24 21:40:00,80.735,80.735,80.735,80.735,2400000.0
2009-12-24 21:41:00,80.73,80.73,80.705,80.705,22800000.0
2009-12-24 21:42:00,80.705,80.705,80.705,80.705,8000000.0
2009-12-24 21:43:00,80.705,80.705,80.705,80.705,5000000.0
2009-12-24 21:44:00,80.705,80.705,80.7,80.7,3000000.0
2009-12-24 21:45:00,80.7,80.7,80.7,80.7,4400000.0
2009-12-24 21:46:00,80.695,80.715,80.69,80.71,57400000.0
2009-12-24 21:47:00,80.715,80.715,80.715,80.715,3000000.0
2009-12-24 21:48:00,80.715,80.74,80.705,80.74,43400000.0
2009-12-24 21:49:00,80.745,80.76,80.745,80.76,21500000.0
2009-12-24 21:50:00,80.76,80.78,80.76,80.77,33200000.0
2009-12-24 21:51:00,80.78,80.79,80.78,80.78,9600000.0
2009-12-24 21:52:00,80.785,80.785,80.78,80.785,15100000.0
2009-12-24 21:53:00,80.815,80.815,80.79,80.79,24500000.0
2009-12-24 21:54:00,80.785,80.815,80.785,80.815,43300000.0
2009-12-24 21:55:00,80.81,80.825,80.805,80.82,26000000.0
2009-12-24 21:56:00,80.82,80.84,80.82,80.84,23300000.0
2009-12-24 21:57:00,80.845,80.845,80.83,80.83,15000000.0
2009-12-24 21:58:00,80.835,80.84,80.83,80.84,17800000.0
2009-12-24 21:59:00,80.84,80.885,80.83,80.885,46400000.0
2009-12-24 22:00:00,80.88,80.88,80.83,80.83,24300000.0
2009-12-24 22:01:00,80.84,80.84,80.84,80.84,10400000.0
2009-12-24 22:02:00,80.84,80.84,80.83,80.84,17200000.0
2009-12-24 22:03:00,80.84,80.84,80.83,80.84,36200000.0
2009-12-24 22:04:00,80.828,80.843,80.818,80.843,48000000.0
2009-12-24 22:05:00,80.838,80.838,80.83,80.83,4000000.0
2009-12-24 22:06:00,80.84,80.855,80.84,80.855,6400000.0
2009-12-24 22:07:00,80.84,80.84,80.84,80.84,2400000.0
2009-12-24 22:08:00,80.84,80.855,80.84,80.855,8800000.0
2009-12-24 22:09:00,80.858,80.87,80.855,80.864,161000000.0
2009-12-24 22:10:00,80.828,80.85,80.828,80.843,60400000.0
2009-12-24 22:11:00,80.861,80.861,80.72,80.827,80300000.0
2009-12-24 22:12:00,80.848,80.858,80.726,80.858,50000000.0
2009-12-24 22:13:00,80.85,80.855,80.85,80.855,16800000.0
2009-12-24 22:14:00,80.835,80.835,80.835,80.835,2400000.0
2009-12-24 22:15:00,80.847,80.851,80.836,80.844,36000000.0
2009-12-24 22:16:00,80.828,80.844,80.828,80.843,64400000.0
2009-12-24 22:17:00,80.835,80.835,80.835,80.835,4800000.0
2009-12-24 22:18:00,80.828,80.861,80.821,80.831,160200000.0
2009-12-24 22:19:00,80.85,80.85,80.835,80.835,4800000.0
2009-12-24 22:20:00,80.835,80.835,80.83,80.83,4800000.0
2009-12-24 22:21:00,80.837,80.837,80.79,80.79,132400000.0
2009-12-24 22:22:00,80.844,80.847,80.832,80.832,110600000.0
2009-12-24 22:23:00,80.843,80.848,80.833,80.835,223000000.0
2009-12-24 22:24:00,80.855,80.885,80.83,80.885,28000000.0
2009-12-24 22:25:00,80.885,80.89,80.815,80.83,31000000.0
2009-12-24 22:26:00,80.825,80.825,80.825,80.825,2400000.0
2009-12-24 22:27:00,80.82,80.82,80.82,80.82,2400000.0
2009-12-24 22:28:00,80.825,80.825,80.82,80.82,10400000.0
2009-12-24 22:29:00,80.815,80.815,80.785,80.785,3400000.0
2009-12-24 22:30:00,80.785,80.82,80.78,80.78,33200000.0
2009-12-24 22:31:00,80.815,80.825,80.785,80.8,16000000.0
2009-12-24 22:32:00,80.787,80.805,80.787,80.805,41800000.0
2009-12-24 22:33:00,80.785,80.795,80.785,80.787,37200000.0
2009-12-24 22:34:00,80.785,80.825,80.785,80.79,14800000.0
2009-12-24 22:35:00,80.8,80.8,80.766,80.785,22000000.0
2009-12-24 22:36:00,80.795,80.802,80.765,80.802,59800000.0
2009-12-24 22:37:00,80.8,80.8,80.767,80.789,33800000.0
2009-12-24 22:38:00,80.777,80.801,80.775,80.79,52000000.0
2009-12-24 22:39:00,80.79,80.79,80.78,80.78,5600000.0
2009-12-24 22:40:00,80.815,80.825,80.815,80.815,12200000.0
2009-12-24 22:41:00,80.828,80.828,80.803,80.803,33200000.0
2009-12-24 22:42:00,80.831,80.831,80.818,80.826,44600000.0
2009-12-24 22:43:00,80.8,80.8,80.79,80.79,4200000.0
2009-12-24 22:44:00,80.79,80.82,80.78,80.78,14200000.0
2009-12-24 22:45:00,80.795,80.805,80.78,80.79,9400000.0
2009-12-24 22:46:00,80.79,80.795,80.79,80.79,49600000.0
2009-12-24 22:47:00,80.805,80.805,80.805,80.805,2400000.0
2009-12-24 22:48:00,80.79,80.814,80.79,80.803,87200000.0
2009-12-24 22:49:00,80.817,80.828,80.813,80.828,19200000.0
2009-12-24 22:50:00,80.79,80.79,80.79,80.79,2400000.0
2009-12-24 22:51:00,80.785,80.797,80.75,80.797,117600000.0
2009-12-24 22:52:00,80.778,80.804,80.776,80.793,75000000.0
2009-12-24 22:53:00,80.795,80.808,80.787,80.806,63000000.0
2009-12-24 22:54:00,80.781,80.806,80.781,80.797,25600000.0
2009-12-24 22:55:00,80.78,80.78,80.78,80.78,2400000.0
2009-12-24 22:56:00,80.771,80.796,80.77,80.795,91000000.0
2009-12-24 22:57:00,80.78,80.78,80.78,80.78,1000000.0
2009-12-24 22:58:00,80.78,80.798,80.773,80.793,58200000.0
2009-12-24 22:59:00,80.78,80.78,80.78,80.78,1000000.0
2009-12-24 23:00:00,80.77,80.77,80.77,80.77,5200000.0
2009-12-24 23:01:00,80.765,80.765,80.76,80.76,4200000.0
2009-12-24 23:02:00,80.765,80.8,80.76,80.8,22000000.0
2009-12-24 23:03:00,80.82,80.82,80.8,80.82,11400000.0
2009-12-24 23:04:00,80.825,80.825,80.815,80.815,22800000.0
2009-12-24 23:05:00,80.815,80.815,80.815,80.815,3200000.0
2009-12-24 23:06:00,80.787,80.792,80.782,80.785,95400000.0
2009-12-24 23:07:00,80.782,80.795,80.782,80.792,100800000.0
2009-12-24 23:08:00,80.788,80.793,80.781,80.782,78000000.0
2009-12-24 23:09:00,80.81,80.81,80.81,80.81,1200000.0
2009-12-24 23:10:00,80.815,80.815,80.815,80.815,4000000.0
2009-12-24 23:11:00,80.815,80.815,80.78,80.78,4200000.0
2009-12-24 23:12:00,80.78,80.78,80.78,80.78,14400000.0
2009-12-24 23:13:00,80.78,80.78,80.78,80.78,4800000.0
2009-12-24 23:14:00,80.745,80.748,80.743,80.743,137200000.0
2009-12-24 23:15:00,80.78,80.78,80.78,80.78,19200000.0
2009-12-24 23:16:00,80.78,80.78,80.78,80.78,4800000.0
2009-12-24 23:17:00,80.78,80.78,80.78,80.78,9600000.0
2009-12-24 23:18:00,80.78,80.78,80.755,80.755,21600000.0
2009-12-24 23:19:00,80.78,80.78,80.78,80.78,12200000.0
2009-12-24 23:20:00,80.78,80.78,80.78,80.78,4800000.0
2009-12-24 23:21:00,80.783,80.795,80.783,80.787,46600000.0
2009-12-24 23:22:00,80.78,80.78,80.755,80.755,20800000.0
2009-12-24 23:23:00,80.77,80.78,80.755,80.78,78600000.0
2009-12-24 23:24:00,80.78,80.78,80.77,80.77,32800000.0
2009-12-24 23:25:00,80.77,80.77,80.77,80.77,9600000.0
2009-12-24 23:26:00,80.77,80.77,80.77,80.77,4800000.0
2009-12-24 23:27:00,80.77,80.77,80.77,80.77,13600000.0
2009-12-24 23:28:00,80.77,80.77,80.73,80.73,34400000.0
2009-12-24 23:29:00,80.73,80.755,80.73,80.755,5800000.0
2009-12-24 23:30:00,80.755,80.755,80.74,80.74,4800000.0
2009-12-24 23:31:00,80.74,80.74,80.74,80.74,2400000.0
2009-12-24 23:32:00,80.745,80.745,80.74,80.74,3400000.0
2009-12-24 23:33:00,80.74,80.755,80.74,80.755,16200000.0
2009-12-24 23:34:00,80.76,80.76,80.76,80.76,4800000.0
2009-12-24 23:35:00,80.76,80.76,80.755,80.755,19200000.0
2009-12-24 23:36:00,80.715,80.723,80.713,80.715,38200000.0
2009-12-24 23:37:00,80.755,80.755,80.73,80.73,18200000.0
2009-12-24 23:38:00,80.735,80.735,80.735,80.735,2400000.0
2009-12-24 23:39:00,80.762,80.762,80.741,80.742,84200000.0
2009-12-24 23:40:00,80.745,80.755,80.745,80.755,6400000.0
2009-12-24 23:41:00,80.772,80.781,80.755,80.755,41000000.0
2009-12-24 23:42:00,80.755,80.755,80.755,80.755,8800000.0
2009-12-24 23:43:00,80.755,80.755,80.755,80.755,4800000.0
2009-12-24 23:44:00,80.76,80.765,80.755,80.765,20800000.0
2009-12-24 23:45:00,80.765,80.77,80.765,80.77,14400000.0
2009-12-24 23:46:00,80.77,80.77,80.77,80.77,4800000.0
2009-12-24 23:47:00,80.77,80.77,80.77,80.77,10800000.0
2009-12-24 23:48:00,80.754,80.778,80.749,80.762,41000000.0
2009-12-24 23:49:00,80.77,80.77,80.77,80.77,4800000.0
2009-12-24 23:50:00,80.749,80.757,80.742,80.749,24000000.0
2009-12-24 23:51:00,80.742,80.753,80.717,80.746,9000000.0
2009-12-24 23:52:00,80.77,80.77,80.765,80.77,11200000.0
2009-12-24 23:53:00,80.77,80.77,80.765,80.77,17600000.0
2009-12-24 23:54:00,80.764,80.787,80.758,80.787,54000000.0
2009-12-24 23:55:00,80.785,80.79,80.785,80.79,14400000.0
2009-12-24 23:56:00,80.785,80.785,80.785,80.785,4800000.0
2009-12-24 23:57:00,80.76,80.762,80.757,80.762,25000000.0
2009-12-24 23:58:00,80.785,80.785,80.785,80.785,12000000.0
2009-12-24 23:59:00,80.785,80.785,80.775,80.775,15600000.0
2009-12-25 00:00:00,80.76,80.785,80.76,80.785,3400000.0
2009-12-25 00:01:00,80.767,80.773,80.767,80.77,24900000.0
2009-12-25 00:02:00,80.736,80.774,80.714,80.739,39600000.0
2009-12-25 00:03:00,80.727,80.73,80.708,80.73,34000000.0
2009-12-25 00:04:00,80.722,80.727,80.718,80.718,49400000.0
2009-12-25 00:05:00,80.77,80.778,80.767,80.775,42000000.0
2009-12-25 00:06:00,80.732,80.737,80.73,80.732,54800000.0
2009-12-25 00:07:00,80.73,80.735,80.722,80.73,78000000.0
2009-12-25 00:08:00,80.723,80.751,80.723,80.739,45500000.0
2009-12-25 00:09:00,80.742,80.752,80.725,80.725,57100000.0
2009-12-25 00:10:00,80.733,80.775,80.733,80.766,80400000.0
2009-12-25 00:11:00,80.697,80.698,80.688,80.695,23800000.0
2009-12-25 00:12:00,80.831,80.831,80.752,80.752,38000000.0
2009-12-25 00:13:00,80.805,80.851,80.762,80.762,56400000.0
2009-12-25 00:14:00,80.747,80.823,80.747,80.805,87700000.0
2009-12-25 00:15:00,80.791,80.792,80.774,80.775,94300000.0
2009-12-25 00:16:00,80.758,80.811,80.758,80.811,117500000.0
2009-12-25 00:17:00,80.822,80.822,80.793,80.793,131100000.0
2009-12-25 00:18:00,80.782,80.817,80.767,80.767,68300000.0
2009-12-25 00:19:00,80.843,80.855,80.839,80.846,63400000.0
2009-12-25 00:20:00,80.835,80.838,80.823,80.835,132900000.0
2009-12-25 00:21:00,80.771,80.776,80.755,80.767,76000000.0
2009-12-25 00:22:00,80.835,80.838,80.823,80.828,36800000.0
2009-12-25 00:23:00,80.833,80.838,80.825,80.838,71100000.0
2009-12-25 00:24:00,80.773,80.775,80.761,80.769,53800000.0
2009-12-25 00:25:00,80.773,80.775,80.762,80.772,65100000.0
2009-12-25 00:26:00,80.758,80.773,80.756,80.773,79500000.0
2009-12-25 00:27:00,80.793,80.793,80.776,80.781,58800000.0
2009-12-25 00:28:00,80.789,80.831,80.789,80.831,93700000.0
2009-12-25 00:29:00,80.847,80.847,80.781,80.781,47000000.0
2009-12-25 00:30:00,80.842,80.863,80.775,80.775,53300000.0
2009-12-25 00:31:00,80.782,80.874,80.77,80.77,102300000.0
2009-12-25 00:32:00,80.82,80.853,80.782,80.782,65400000.0
2009-12-25 00:33:00,80.858,80.863,80.786,80.863,91800000.0
2009-12-25 00:34:00,80.84,80.86,80.771,80.86,130400000.0
2009-12-25 00:35:00,80.78,80.853,80.78,80.853,47400000.0
2009-12-25 00:36:00,80.815,80.855,80.778,80.778,75300000.0
2009-12-25 00:37:00,80.855,80.855,80.757,80.792,104100000.0
2009-12-25 00:38:00,80.785,80.792,80.771,80.78,126900000.0
2009-12-25 00:39:00,80.781,80.8,80.776,80.787,171100000.0
2009-12-25 00:40:00,80.845,80.868,80.761,80.761,127800000.0
2009-12-25 00:41:00,80.873,80.873,80.759,80.763,103200000.0
2009-12-25 00:42:00,80.831,80.843,80.771,80.771,141500000.0
2009-12-25 00:43:00,80.78,80.795,80.773,80.788,101200000.0
2009-12-25 00:44:00,80.785,80.797,80.782,80.79,108100000.0
2009-12-25 00:45:00,80.882,80.921,80.882,80.915,89100000.0
2009-12-25 00:46:00,80.875,80.877,80.86,80.877,106300000.0
2009-12-25 00:47:00,80.779,80.824,80.778,80.824,91500000.0
2009-12-25 00:48:00,80.821,80.912,80.821,80.912,176600000.0
2009-12-25 00:49:00,80.906,80.906,80.834,80.906,176500000.0
2009-12-25 00:50:00,80.897,80.959,80.818,80.887,131400000.0
2009-12-25 00:51:00,80.899,80.941,80.857,80.937,91900000.0
2009-12-25 00:52:00,80.929,80.962,80.789,80.959,146900000.0
2009-12-25 00:53:00,80.976,81.063,80.976,81.026,119700000.0
2009-12-25 00:54:00,81.017,81.047,80.984,81.026,116900000.0
2009-12-25 00:55:00,80.984,81.047,80.984,81.029,97400000.0
2009-12-25 00:56:00,81.027,81.092,80.978,81.045,65200000.0
2009-12-25 00:57:00,80.97,81.017,80.783,80.783,56799999.0
2009-12-25 00:58:00,80.85,81.057,80.85,80.974,143300000.0
2009-12-25 00:59:00,81.016,81.016,80.961,80.977,174100000.0
2009-12-25 01:00:00,80.99,81.02,80.972,81.02,132200000.0
2009-12-25 01:01:00,81.017,81.017,80.975,81.008,87800000.0
2009-12-25 01:02:00,81.009,81.028,81.006,81.017,82400000.0
2009-12-25 01:03:00,81.007,81.008,80.797,80.938,82600000.0
2009-12-25 01:04:00,80.983,80.986,80.868,80.884,162200000.0
2009-12-25 01:05:00,80.865,80.877,80.805,80.861,137300000.0
2009-12-25 01:06:00,80.851,80.865,80.802,80.802,125300000.0
2009-12-25 01:07:00,80.853,80.904,80.803,80.803,110699999.0
2009-12-25 01:08:00,80.864,80.87,80.785,80.8,120200000.0
2009-12-25 01:09:00,80.864,80.87,80.803,80.818,92800000.0
2009-12-25 01:10:00,80.866,80.866,80.804,80.836,82400000.0
2009-12-25 01:11:00,80.8,80.878,80.8,80.878,34600000.0
2009-12-25 01:12:00,80.846,80.857,80.744,80.783,151300000.0
2009-12-25 01:13:00,80.809,80.836,80.731,80.808,112100000.0
2009-12-25 01:14:00,80.813,80.847,80.784,80.838,142600000.0
2009-12-25 01:15:00,80.813,80.836,80.81,80.826,103600000.0
2009-12-25 01:16:00,80.82,80.855,80.741,80.773,125400000.0
2009-12-25 01:17:00,80.785,80.788,80.77,80.773,89000000.0
2009-12-25 01:18:00,80.775,80.809,80.767,80.809,80800000.0
2009-12-25 01:19:00,80.765,80.805,80.765,80.805,52700000.0
2009-12-25 01:20:00,80.813,80.83,80.813,80.817,31600000.0
2009-12-25 01:21:00,80.802,80.81,80.717,80.795,57400000.0
2009-12-25 01:22:00,80.764,80.777,80.726,80.758,58400000.0
2009-12-25 01:23:00,80.771,80.825,80.771,80.79,94800000.0
2009-12-25 01:24:00,80.8,80.8,80.754,80.754,53600000.0
2009-12-25 01:25:00,80.783,80.791,80.751,80.786,86800000.0
2009-12-25 01:26:00,80.775,80.786,80.766,80.774,42200000.0
2009-12-25 01:27:00,80.775,80.78,80.77,80.775,49000000.0
2009-12-25 01:28:00,80.774,80.787,80.767,80.778,50200000.0
2009-12-25 01:29:00,80.773,80.776,80.724,80.748,72800000.0
2009-12-25 01:30:00,80.75,80.763,80.74,80.751,106100000.0
2009-12-25 01:31:00,80.757,80.786,80.757,80.772,85000000.0
2009-12-25 01:32:00,80.782,80.822,80.767,80.788,70400000.0
2009-12-25 01:33:00,80.768,80.784,80.768,80.775,74600000.0
2009-12-25 01:34:00,80.79,80.793,80.774,80.774,24200000.0
2009-12-25 01:35:00,80.772,80.785,80.772,80.782,16000000.0
2009-12-25 01:36:00,80.802,80.802,80.776,80.776,59000000.0
2009-12-25 01:37:00,80.804,80.817,80.783,80.808,99300000.0
2009-12-25 01:38:00,80.782,80.791,80.78,80.784,66600000.0
2009-12-25 01:39:00,80.775,80.794,80.775,80.794,103200000.0
2009-12-25 01:40:00,80.789,80.806,80.775,80.775,49600000.0
2009-12-25 01:41:00,80.76,80.789,80.752,80.753,72200000.0
2009-12-25 01:42:00,80.78,80.791,80.736,80.773,80000000.0
2009-12-25 01:43:00,80.753,80.77,80.753,80.769,107900000.0
2009-12-25 01:44:00,80.771,80.787,80.762,80.774,74300000.0
2009-12-25 01:45:00,80.784,80.784,80.762,80.762,70100000.0
2009-12-25 01:46:00,80.754,80.764,80.721,80.754,80900000.0
2009-12-25 01:47:00,80.732,80.801,80.732,80.801,131300000.0
2009-12-25 01:48:00,80.767,80.805,80.757,80.805,98700000.0
2009-12-25 01:49:00,80.794,80.799,80.759,80.765,84400000.0
2009-12-25 01:50:00,80.777,80.777,80.737,80.749,56000000.0
2009-12-25 01:51:00,80.761,80.8,80.756,80.8,65000000.0
2009-12-25 01:52:00,80.782,80.825,80.764,80.825,77400000.0
2009-12-25 01:53:00,80.781,80.829,80.78,80.78,71500000.0
2009-12-25 01:54:00,80.794,80.848,80.79,80.835,46200000.0
2009-12-25 01:55:00,80.836,80.836,80.788,80.805,89200000.0
2009-12-25 01:56:00,80.776,80.845,80.762,80.787,73700000.0
2009-12-25 01:57:00,80.781,80.823,80.774,80.82,57000000.0
2009-12-25 01:58:00,80.813,80.833,80.81,80.828,100900000.0
2009-12-25 01:59:00,80.807,80.84,80.8,80.833,123700000.0
2009-12-25 02:00:00,80.821,80.827,80.814,80.815,271600000.0
2009-12-25 02:01:00,80.816,80.821,80.778,80.784,57300000.0
2009-12-25 02:02:00,80.792,80.806,80.788,80.798,77599999.0
2009-12-25 02:03:00,80.787,80.798,80.78,80.782,117400000.0
2009-12-25 02:04:00,80.768,80.789,80.691,80.691,77600000.0
2009-12-25 02:05:00,80.699,80.785,80.699,80.785,52100000.0
2009-12-25 02:06:00,80.786,80.809,80.746,80.774,176600001.0
2009-12-25 02:07:00,80.766,80.784,80.746,80.771,126200002.0
2009-12-25 02:08:00,80.781,80.781,80.747,80.748,145000000.0
2009-12-25 02:09:00,80.763,80.807,80.754,80.779,56999999.0
2009-12-25 02:10:00,80.769,80.814,80.743,80.772,115800000.0
2009-12-25 02:11:00,80.793,80.823,80.762,80.762,109200000.0
2009-12-25 02:12:00,80.771,80.815,80.77,80.798,290399999.0
2009-12-25 02:13:00,80.798,80.802,80.769,80.791,79600000.0
2009-12-25 02:14:00,80.763,80.795,80.754,80.786,39600000.0
2009-12-25 02:15:00,80.783,80.788,80.772,80.777,96300000.0
2009-12-25 02:16:00,80.754,80.798,80.754,80.776,19200000.0
2009-12-25 02:17:00,80.765,80.794,80.76,80.778,61300000.0
2009-12-25 02:18:00,80.784,80.784,80.754,80.764,240800000.0
2009-12-25 02:19:00,80.761,80.784,80.737,80.754,147200001.0
2009-12-25 02:20:00,80.752,80.764,80.74,80.74,30000000.0
2009-12-25 02:21:00,80.746,80.757,80.738,80.742,38100000.0
2009-12-25 02:22:00,80.754,80.778,80.741,80.752,70200000.0
2009-12-25 02:23:00,80.756,80.78,80.756,80.765,131600000.0
2009-12-25 02:24:00,80.733,80.767,80.733,80.748,28800000.0
2009-12-25 02:25:00,80.736,80.807,80.73,80.796,31800000.0
2009-12-25 02:26:00,80.791,80.808,80.762,80.765,59000000.0
2009-12-25 02:27:00,80.762,80.764,80.727,80.75,208300000.0
2009-12-25 02:28:00,80.748,80.79,80.748,80.79,15400000.0
2009-12-25 02:29:00,80.766,80.794,80.766,80.789,16800000.0
2009-12-25 02:30:00,80.785,80.797,80.771,80.771,56000000.0
2009-12-25 02:31:00,80.763,80.784,80.756,80.784,73700000.0
2009-12-25 02:32:00,80.759,80.791,80.759,80.77,39600000.0
2009-12-25 02:33:00,80.765,80.78,80.751,80.752,180200000.0
2009-12-25 02:34:00,80.764,80.77,80.759,80.766,32600000.0
2009-12-25 02:35:00,80.774,80.784,80.769,80.784,45200000.0
2009-12-25 02:36:00,80.801,80.808,80.784,80.8,34000000.0
2009-12-25 02:37:00,80.803,80.83,80.792,80.83,20600000.0
2009-12-25 02:38:00,80.825,80.835,80.788,80.816,67400000.0
2009-12-25 02:39:00,80.807,80.847,80.807,80.826,107000000.0
2009-12-25 02:40:00,80.829,80.865,80.817,80.85,65800000.0
2009-12-25 02:41:00,80.844,80.869,80.843,80.843,148600000.0
2009-12-25 02:42:00,80.838,80.851,80.826,80.839,92000000.0
2009-12-25 02:43:00,80.824,80.839,80.766,80.815,109900000.0
2009-12-25 02:44:00,80.827,80.844,80.793,80.824,151000002.0
2009-12-25 02:45:00,80.822,80.84,80.805,80.84,93400000.0
2009-12-25 02:46:00,80.825,80.874,80.819,80.853,85400000.0
2009-12-25 02:47:00,80.862,80.862,80.846,80.854,17600000.0
2009-12-25 02:48:00,80.838,80.848,80.813,80.813,63200000.0
2009-12-25 02:49:00,80.813,80.844,80.8,80.822,76100000.0
2009-12-25 02:50:00,80.833,80.862,80.825,80.846,81900000.0
2009-12-25 02:51:00,80.853,80.897,80.85,80.897,38800000.0
2009-12-25 02:52:00,80.894,80.932,80.884,80.932,81800000.0
2009-12-25 02:53:00,80.934,80.981,80.921,80.944,259800000.0
2009-12-25 02:54:00,80.937,80.939,80.802,80.82,200400000.0
2009-12-25 02:55:00,80.813,80.906,80.803,80.819,228699999.0
2009-12-25 02:56:00,80.844,80.854,80.788,80.789,46400000.0
2009-12-25 02:57:00,80.764,80.779,80.738,80.738,53800000.0
2009-12-25 02:58:00,80.759,80.796,80.743,80.786,62899999.0
2009-12-25 02:59:00,80.792,80.811,80.752,80.811,113000000.0
2009-12-25 03:00:00,80.809,80.821,80.78,80.821,134800000.0
2009-12-25 03:01:00,80.824,80.828,80.795,80.801,64499999.0
2009-12-25 03:02:00,80.796,80.811,80.793,80.795,94600000.0
2009-12-25 03:03:00,80.803,80.822,80.803,80.822,77900000.0
2009-12-25 03:04:00,80.795,80.797,80.731,80.775,43700000.0
2009-12-25 03:05:00,80.772,80.772,80.709,80.709,32200000.0
2009-12-25 03:06:00,80.698,80.735,80.674,80.71,48000000.0
2009-12-25 03:07:00,80.698,80.737,80.684,80.695,84900000.0
2009-12-25 03:08:00,80.721,80.769,80.698,80.716,103399999.0
2009-12-25 03:09:00,80.725,80.756,80.723,80.724,59000000.0
2009-12-25 03:10:00,80.749,80.761,80.722,80.76,43999999.0
2009-12-25 03:11:00,80.75,80.774,80.725,80.756,55600000.0
2009-12-25 03:12:00,80.746,80.762,80.699,80.709,66599999.0
2009-12-25 03:13:00,80.707,80.758,80.706,80.707,80800000.0
2009-12-25 03:14:00,80.75,80.757,80.71,80.713,32600000.0
2009-12-25 03:15:00,80.714,80.76,80.705,80.705,78300000.0
2009-12-25 03:16:00,80.713,80.751,80.708,80.743,40000000.0
2009-12-25 03:17:00,80.762,80.771,80.712,80.722,144000000.0
2009-12-25 03:18:00,80.721,80.742,80.717,80.718,115500000.0
2009-12-25 03:19:00,80.714,80.758,80.708,80.726,187400000.0
2009-12-25 03:20:00,80.725,80.753,80.711,80.713,84100000.0
2009-12-25 03:21:00,80.701,80.732,80.671,80.691,63400000.0
2009-12-25 03:22:00,80.686,80.721,80.664,80.721,34000000.0
2009-12-25 03:23:00,80.724,80.748,80.709,80.746,34000000.0
2009-12-25 03:24:00,80.752,80.758,80.735,80.755,36200000.0
2009-12-25 03:25:00,80.743,80.759,80.729,80.759,57200000.0
2009-12-25 03:26:00,80.721,80.748,80.72,80.724,55400000.0
2009-12-25 03:27:00,80.739,80.753,80.721,80.721,47200000.0
2009-12-25 03:28:00,80.711,80.723,80.711,80.723,74000001.0
2009-12-25 03:29:00,80.726,80.726,80.699,80.699,45000000.0
2009-12-25 03:30:00,80.712,80.759,80.712,80.748,125700000.0
2009-12-25 03:31:00,80.756,80.756,80.702,80.702,40400000.0
2009-12-25 03:32:00,80.684,80.736,80.678,80.703,71000000.0
2009-12-25 03:33:00,80.697,80.725,80.681,80.721,142399999.0
2009-12-25 03:34:00,80.735,80.742,80.697,80.715,62000000.0
2009-12-25 03:35:00,80.708,80.708,80.67,80.69,151800001.0
2009-12-25 03:36:00,80.695,80.78,80.694,80.771,62000001.0
2009-12-25 03:37:00,80.744,80.762,80.726,80.73,57999999.0
2009-12-25 03:38:00,80.746,80.785,80.728,80.739,56800000.0
2009-12-25 03:39:00,80.74,80.76,80.738,80.76,59500000.0
2009-12-25 03:40:00,80.741,80.767,80.74,80.767,57000000.0
2009-12-25 03:41:00,80.761,80.767,80.746,80.747,103900002.0
2009-12-25 03:42:00,80.743,80.755,80.735,80.735,67999999.0
2009-12-25 03:43:00,80.723,80.765,80.72,80.762,89199999.0
2009-12-25 03:44:00,80.803,80.803,80.737,80.737,134799998.0
2009-12-25 03:45:00,80.735,80.763,80.712,80.722,44600000.0
2009-12-25 03:46:00,80.727,80.744,80.692,80.714,27000000.0
2009-12-25 03:47:00,80.739,80.765,80.717,80.763,116800000.0
2009-12-25 03:48:00,80.756,80.756,80.711,80.725,395199999.0
2009-12-25 03:49:00,80.712,80.752,80.704,80.725,87600000.0
2009-12-25 03:50:00,80.716,80.726,80.69,80.699,69200000.0
2009-12-25 03:51:00,80.68,80.748,80.676,80.706,62600000.0
2009-12-25 03:52:00,80.748,80.748,80.707,80.707,94600001.0
2009-12-25 03:53:00,80.707,80.744,80.697,80.697,85400000.0
2009-12-25 03:54:00,80.732,80.768,80.697,80.697,52000000.0
2009-12-25 03:55:00,80.693,80.717,80.687,80.697,43800000.0
2009-12-25 03:56:00,80.711,80.743,80.68,80.71,59400000.0
2009-12-25 03:57:00,80.729,80.745,80.711,80.738,94800000.0
2009-12-25 03:58:00,80.703,80.731,80.703,80.728,51600000.0
2009-12-25 03:59:00,80.729,80.73,80.678,80.73,149100000.0
2009-12-25 04:00:00,80.714,80.738,80.696,80.733,135700000.0
2009-12-25 04:01:00,80.736,80.745,80.712,80.712,108799999.0
2009-12-25 04:02:00,80.715,80.756,80.7,80.712,76999999.0
2009-12-25 04:03:00,80.712,80.719,80.702,80.717,38000000.0
2009-12-25 04:04:00,80.713,80.731,80.701,80.715,271200000.0
2009-12-25 04:05:00,80.714,80.726,80.699,80.702,41600000.0
2009-12-25 04:06:00,80.711,80.726,80.69,80.726,45800000.0
2009-12-25 04:07:00,80.729,80.753,80.679,80.71,102700000.0
2009-12-25 04:08:00,80.669,80.735,80.669,80.702,64800000.0
2009-12-25 04:09:00,80.705,80.746,80.686,80.746,61600000.0
2009-12-25 04:10:00,80.743,80.743,80.716,80.732,207199999.0
2009-12-25 04:11:00,80.74,80.747,80.708,80.71,48800000.0
2009-12-25 04:12:00,80.729,80.761,80.725,80.752,85200000.0
2009-12-25 04:13:00,80.757,80.774,80.736,80.756,108800000.0
2009-12-25 04:14:00,80.72,80.789,80.72,80.789,392400000.0
2009-12-25 04:15:00,80.768,80.768,80.745,80.761,15400000.0
2009-12-25 04:16:00,80.762,80.765,80.752,80.765,39700000.0
2009-12-25 04:17:00,80.772,80.785,80.738,80.739,73400000.0
2009-12-25 04:18:00,80.76,80.761,80.659,80.688,68800000.0
2009-12-25 04:19:00,80.688,80.72,80.675,80.704,79100000.0
2009-12-25 04:20:00,80.73,80.734,80.677,80.701,57400000.0
2009-12-25 04:21:00,80.707,80.738,80.679,80.729,122300000.0
2009-12-25 04:22:00,80.695,80.741,80.683,80.725,63199999.0
2009-12-25 04:23:00,80.76,80.77,80.713,80.758,36400000.0
2009-12-25 04:24:00,80.764,80.764,80.679,80.752,56200000.0
2009-12-25 04:25:00,80.748,80.748,80.699,80.71,124400000.0
2009-12-25 04:26:00,80.72,80.743,80.702,80.736,43000000.0
2009-12-25 04:27:00,80.731,80.741,80.701,80.72,90200000.0
2009-12-25 04:28:00,80.731,80.768,80.72,80.733,33400000.0
2009-12-25 04:29:00,80.718,80.729,80.692,80.707,137800000.0
2009-12-25 04:30:00,80.701,80.736,80.689,80.726,43600000.0
2009-12-25 04:31:00,80.725,80.725,80.697,80.712,20000000.0
2009-12-25 04:32:00,80.737,80.747,80.703,80.739,39200000.0
2009-12-25 04:33:00,80.685,80.749,80.685,80.731,52400001.0
2009-12-25 04:34:00,80.695,80.75,80.693,80.719,69200000.0
2009-12-25 04:35:00,80.704,80.755,80.704,80.74,45100000.0
2009-12-25 04:36:00,80.72,80.738,80.701,80.715,175199999.0
2009-12-25 04:37:00,80.728,80.736,80.658,80.663,65400000.0
2009-12-25 04:38:00,80.733,80.737,80.674,80.674,59799999.0
2009-12-25 04:39:00,80.671,80.743,80.671,80.725,60600000.0
2009-12-25 04:40:00,80.722,80.753,80.706,80.741,47600000.0
2009-12-25 04:41:00,80.729,80.747,80.715,80.718,85200000.0
2009-12-25 04:42:00,80.73,80.732,80.706,80.727,224400000.0
2009-12-25 04:43:00,80.73,80.756,80.705,80.738,95600000.0
2009-12-25 04:44:00,80.741,80.757,80.707,80.713,110400000.0
2009-12-25 04:45:00,80.758,80.77,80.736,80.765,97799999.0
2009-12-25 04:46:00,80.746,80.768,80.72,80.756,304599998.0
2009-12-25 04:47:00,80.755,80.768,80.715,80.729,180800000.0
2009-12-25 04:48:00,80.74,80.765,80.717,80.717,44000000.0
2009-12-25 04:49:00,80.738,80.742,80.709,80.735,46200000.0
2009-12-25 04:50:00,80.711,80.754,80.711,80.736,71600000.0
2009-12-25 04:51:00,80.727,80.781,80.718,80.761,50000000.0
2009-12-25 04:52:00,80.749,80.774,80.709,80.736,59600000.0
2009-12-25 04:53:00,80.755,80.791,80.709,80.765,192400000.0
2009-12-25 04:54:00,80.78,80.798,80.753,80.772,251600000.0
2009-12-25 04:55:00,80.765,80.81,80.763,80.81,249700000.0
2009-12-25 04:56:00,80.772,80.822,80.772,80.786,104700000.0
2009-12-25 04:57:00,80.788,80.822,80.788,80.805,268300000.0
2009-12-25 04:58:00,80.835,80.838,80.789,80.807,416299999.0
2009-12-25 04:59:00,80.801,80.849,80.794,80.812,283499999.0
2009-12-25 05:00:00,80.818,80.84,80.77,80.812,149600000.0
2009-12-25 05:01:00,80.801,80.816,80.794,80.815,176599999.0
2009-12-25 05:02:00,80.795,80.801,80.736,80.745,126800000.0
2009-12-25 05:03:00,80.74,80.775,80.739,80.756,55100000.0
2009-12-25 05:04:00,80.768,80.789,80.746,80.748,93800000.0
2009-12-25 05:05:00,80.776,80.844,80.767,80.804,108099999.0
2009-12-25 05:06:00,80.782,80.825,80.781,80.823,187200000.0
2009-12-25 05:07:00,80.827,80.846,80.813,80.838,178799999.0
2009-12-25 05:08:00,80.838,80.838,80.802,80.813,128000000.0
2009-12-25 05:09:00,80.825,80.835,80.808,80.808,281399998.0
2009-12-25 05:10:00,80.783,80.817,80.773,80.817,69700001.0
2009-12-25 05:11:00,80.814,80.82,80.78,80.81,75200000.0
2009-12-25 05:12:00,80.782,80.806,80.72,80.78,175000000.0
2009-12-25 05:13:00,80.744,80.81,80.744,80.81,170800000.0
2009-12-25 05:14:00,80.807,80.81,80.768,80.793,336600000.0
2009-12-25 05:15:00,80.8,80.8,80.761,80.784,195099999.0
2009-12-25 05:16:00,80.771,80.793,80.763,80.793,348600000.0
2009-12-25 05:17:00,80.777,80.794,80.772,80.781,293900000.0
2009-12-25 05:18:00,80.779,80.792,80.77,80.77,59900000.0
2009-12-25 05:19:00,80.769,80.818,80.769,80.796,183400000.0
2009-12-25 05:20:00,80.777,80.8,80.774,80.78,148600000.0
2009-12-25 05:21:00,80.783,80.788,80.766,80.775,26400000.0
2009-12-25 05:22:00,80.761,80.793,80.752,80.757,62900000.0
2009-12-25 05:23:00,80.746,80.763,80.734,80.751,80800000.0
2009-12-25 05:24:00,80.767,80.807,80.754,80.77,99200000.0
2009-12-25 05:25:00,80.772,80.775,80.73,80.753,207000000.0
2009-12-25 05:26:00,80.764,80.78,80.76,80.771,256900001.0
2009-12-25 05:27:00,80.769,80.788,80.745,80.756,156900000.0
2009-12-25 05:28:00,80.747,80.747,80.733,80.736,100600000.0
2009-12-25 05:29:00,80.724,80.741,80.724,80.739,313400000.0
2009-12-25 05:30:00,80.753,80.76,80.704,80.706,350800001.0
2009-12-25 05:31:00,80.706,80.79,80.706,80.782,131399999.0
2009-12-25 05:32:00,80.791,80.803,80.747,80.787,143300000.0
2009-12-25 05:33:00,80.796,80.799,80.784,80.796,208200000.0
2009-12-25 05:34:00,80.805,80.824,80.789,80.793,172800000.0
2009-12-25 05:35:00,80.802,80.819,80.788,80.811,65200000.0
2009-12-25 05:36:00,80.802,80.814,80.764,80.766,144900000.0
2009-12-25 05:37:00,80.755,80.802,80.707,80.743,151400002.0
2009-12-25 05:38:00,80.753,80.759,80.714,80.714,103800000.0
2009-12-25 05:39:00,80.708,80.712,80.701,80.701,47000001.0
2009-12-25 05:40:00,80.75,80.762,80.741,80.762,148400000.0
2009-12-25 05:41:00,80.764,80.782,80.676,80.72,80200000.0
2009-12-25 05:42:00,80.741,80.765,80.705,80.737,129399999.0
2009-12-25 05:43:00,80.733,80.74,80.696,80.696,198899999.0
2009-12-25 05:44:00,80.72,80.72,80.7,80.701,324500000.0
2009-12-25 05:45:00,80.7,80.738,80.696,80.708,119800000.0
2009-12-25 05:46:00,80.73,80.739,80.71,80.71,134500000.0
2009-12-25 05:47:00,80.703,80.721,80.683,80.693,244400001.0
2009-12-25 05:48:00,80.735,80.765,80.694,80.731,326800000.0
2009-12-25 05:49:00,80.697,80.75,80.697,80.74,260800000.0
2009-12-25 05:50:00,80.729,80.746,80.703,80.714,194300000.0
2009-12-25 05:51:00,80.72,80.776,80.697,80.701,123600000.0
2009-12-25 05:52:00,80.74,80.742,80.694,80.701,77200000.0
2009-12-25 05:53:00,80.71,80.767,80.696,80.752,180200000.0
2009-12-25 05:54:00,80.739,80.766,80.691,80.691,84000000.0
2009-12-25 05:55:00,80.692,80.771,80.692,80.723,118000000.0
2009-12-25 05:56:00,80.75,80.768,80.734,80.74,125000000.0
2009-12-25 05:57:00,80.739,80.777,80.726,80.73,72800000.0
2009-12-25 05:58:00,80.735,80.767,80.733,80.738,128900000.0
2009-12-25 05:59:00,80.737,80.757,80.725,80.747,97599998.0
2009-12-25 06:00:00,80.737,80.761,80.729,80.76,339999999.0
2009-12-25 06:01:00,80.757,80.757,80.716,80.75,64800000.0
2009-12-25 06:02:00,80.728,80.751,80.715,80.725,246900000.0
2009-12-25 06:03:00,80.728,80.747,80.721,80.739,143000000.0
2009-12-25 06:04:00,80.748,80.756,80.725,80.749,228400001.0
2009-12-25 06:05:00,80.75,80.759,80.735,80.744,126200000.0
2009-12-25 06:06:00,80.756,80.76,80.745,80.749,50000000.0
2009-12-25 06:07:00,80.748,80.762,80.74,80.747,95900001.0
2009-12-25 06:08:00,80.764,80.768,80.747,80.756,109099999.0
2009-12-25 06:09:00,80.756,80.77,80.738,80.747,140600000.0
2009-12-25 06:10:00,80.762,80.775,80.725,80.745,423199999.0
2009-12-25 06:11:00,80.747,80.761,80.733,80.74,223399999.0
2009-12-25 06:12:00,80.74,80.765,80.731,80.742,252900000.0
2009-12-25 06:13:00,80.742,80.761,80.728,80.729,210500002.0
2009-12-25 06:14:00,80.77,80.77,80.744,80.759,111100000.0
2009-12-25 06:15:00,80.743,80.774,80.739,80.758,48600000.0
2009-12-25 06:16:00,80.765,80.779,80.74,80.767,99200000.0
2009-12-25 06:17:00,80.773,80.78,80.76,80.76,80800000.0
2009-12-25 06:18:00,80.75,80.761,80.731,80.745,122100000.0
2009-12-25 06:19:00,80.746,80.774,80.73,80.73,119800000.0
2009-12-25 06:20:00,80.73,80.757,80.724,80.757,112400000.0
2009-12-25 06:21:00,80.747,80.758,80.72,80.758,183699998.0
2009-12-25 06:22:00,80.745,80.781,80.723,80.728,152000000.0
2009-12-25 06:23:00,80.74,80.779,80.738,80.738,107400000.0
2009-12-25 06:24:00,80.745,80.762,80.729,80.762,205400000.0
2009-12-25 06:25:00,80.765,80.765,80.722,80.729,285399999.0
2009-12-25 06:26:00,80.748,80.766,80.741,80.745,139000000.0
2009-12-25 06:27:00,80.743,80.767,80.728,80.767,71700000.0
2009-12-25 06:28:00,80.774,80.779,80.725,80.737,163899998.0
2009-12-25 06:29:00,80.735,80.773,80.723,80.736,155400000.0
2009-12-25 06:30:00,80.741,80.78,80.725,80.771,106200000.0
2009-12-25 06:31:00,80.786,80.789,80.706,80.725,119200000.0
2009-12-25 06:32:00,80.745,80.755,80.718,80.729,193200000.0
2009-12-25 06:33:00,80.74,80.781,80.698,80.745,396600000.0
2009-12-25 06:34:00,80.75,80.78,80.713,80.775,372600000.0
2009-12-25 06:35:00,80.773,80.773,80.719,80.723,258500001.0
2009-12-25 06:36:00,80.737,80.759,80.721,80.724,175400000.0
2009-12-25 06:37:00,80.724,80.767,80.723,80.723,152999999.0
2009-12-25 06:38:00,80.733,80.763,80.72,80.726,96600000.0
2009-12-25 06:39:00,80.723,80.771,80.723,80.77,139500000.0
2009-12-25 06:40:00,80.749,80.765,80.722,80.722,84400000.0
2009-12-25 06:41:00,80.726,80.755,80.713,80.731,39400000.0
2009-12-25 06:42:00,80.732,80.773,80.718,80.77,94900001.0
2009-12-25 06:43:00,80.802,80.802,80.765,80.793,77200000.0
2009-12-25 06:44:00,80.79,80.801,80.71,80.711,99300000.0
2009-12-25 06:45:00,80.715,80.758,80.687,80.71,175999999.0
2009-12-25 06:46:00,80.72,80.756,80.663,80.665,168800000.0
2009-12-25 06:47:00,80.665,80.762,80.665,80.751,207999999.0
2009-12-25 06:48:00,80.727,80.751,80.697,80.722,210399999.0
2009-12-25 06:49:00,80.72,80.765,80.716,80.724,85000000.0
2009-12-25 06:50:00,80.725,80.775,80.725,80.746,244700000.0
2009-12-25 06:51:00,80.76,80.773,80.715,80.728,177199999.0
2009-12-25 06:52:00,80.752,80.781,80.725,80.778,189000000.0
2009-12-25 06:53:00,80.778,80.778,80.74,80.771,197199999.0
2009-12-25 06:54:00,80.756,80.777,80.727,80.765,178699999.0
2009-12-25 06:55:00,80.749,80.776,80.744,80.745,174600000.0
2009-12-25 06:56:00,80.743,80.797,80.726,80.789,233299998.0
2009-12-25 06:57:00,80.777,80.782,80.741,80.757,144200000.0
2009-12-25 06:58:00,80.74,80.785,80.727,80.751,231200000.0
2009-12-25 06:59:00,80.778,80.795,80.746,80.776,163900000.0
2009-12-25 07:00:00,80.791,80.793,80.759,80.775,85000000.0
2009-12-25 07:01:00,80.785,80.792,80.758,80.78,62700000.0
2009-12-25 07:02:00,80.768,80.78,80.76,80.78,41799999.0
2009-12-25 07:03:00,80.781,80.812,80.769,80.801,88200000.0
2009-12-25 07:04:00,80.799,80.817,80.784,80.801,176800002.0
2009-12-25 07:05:00,80.796,80.806,80.784,80.787,33800000.0
2009-12-25 07:06:00,80.776,80.808,80.763,80.779,360300002.0
2009-12-25 07:07:00,80.773,80.798,80.75,80.785,267699999.0
2009-12-25 07:08:00,80.777,80.778,80.743,80.772,188999999.0
2009-12-25 07:09:00,80.78,80.787,80.732,80.771,275600000.0
2009-12-25 07:10:00,80.771,80.783,80.735,80.774,137000000.0
2009-12-25 07:11:00,80.776,80.778,80.766,80.772,147300000.0
2009-12-25 07:12:00,80.762,80.809,80.747,80.789,256400001.0
2009-12-25 07:13:00,80.756,80.82,80.752,80.783,229999999.0
2009-12-25 07:14:00,80.76,80.765,80.747,80.747,63000000.0
2009-12-25 07:15:00,80.791,80.807,80.747,80.784,75000001.0
2009-12-25 07:16:00,80.775,80.806,80.754,80.787,207999998.0
2009-12-25 07:17:00,80.753,80.781,80.748,80.748,128000000.0
2009-12-25 07:18:00,80.759,80.798,80.759,80.782,338800000.0
2009-12-25 07:19:00,80.773,80.799,80.744,80.788,154300000.0
2009-12-25 07:20:00,80.759,80.809,80.756,80.805,89599999.0
2009-12-25 07:21:00,80.795,80.801,80.76,80.787,327600000.0
2009-12-25 07:22:00,80.752,80.795,80.747,80.775,292100001.0
2009-12-25 07:23:00,80.804,80.837,80.781,80.816,221999998.0
2009-12-25 07:24:00,80.795,80.845,80.788,80.819,387300000.0
2009-12-25 07:25:00,80.814,80.826,80.789,80.8,265400000.0
2009-12-25 07:26:00,80.803,80.82,80.786,80.813,382999999.0
2009-12-25 07:27:00,80.817,80.831,80.788,80.79,295600002.0
2009-12-25 07:28:00,80.789,80.809,80.765,80.8,232900000.0
2009-12-25 07:29:00,80.801,80.819,80.768,80.799,144800001.0
2009-12-25 07:30:00,80.773,80.811,80.769,80.772,72200000.0
2009-12-25 07:31:00,80.774,80.825,80.771,80.774,82800000.0
2009-12-25 07:32:00,80.759,80.823,80.757,80.797,71300000.0
2009-12-25 07:33:00,80.792,80.805,80.768,80.793,200599998.0
2009-12-25 07:34:00,80.792,80.8,80.774,80.777,48600000.0
2009-12-25 07:35:00,80.774,80.797,80.758,80.778,109000000.0
2009-12-25 07:36:00,80.801,80.803,80.764,80.791,98600000.0
2009-12-25 07:37:00,80.793,80.84,80.773,80.808,185499999.0
2009-12-25 07:38:00,80.807,80.814,80.769,80.781,172700000.0
2009-12-25 07:39:00,80.827,80.848,80.807,80.819,169200000.0
2009-12-25 07:40:00,80.784,80.837,80.783,80.814,268700000.0
2009-12-25 07:41:00,80.801,80.84,80.792,80.822,259200000.0
2009-12-25 07:42:00,80.835,80.869,80.819,80.825,179600000.0
2009-12-25 07:43:00,80.821,80.856,80.805,80.823,311599998.0
2009-12-25 07:44:00,80.817,80.85,80.768,80.812,302800002.0
2009-12-25 07:45:00,80.841,80.848,80.787,80.815,218599998.0
2009-12-25 07:46:00,80.79,80.833,80.785,80.813,118000000.0
2009-12-25 07:47:00,80.817,80.826,80.793,80.802,207300000.0
2009-12-25 07:48:00,80.827,80.85,80.809,80.845,133800000.0
2009-12-25 07:49:00,80.844,80.854,80.8,80.842,233500000.0
2009-12-25 07:50:00,80.843,80.856,80.809,80.809,95000000.0
2009-12-25 07:51:00,80.804,80.823,80.8,80.805,130600000.0
2009-12-25 07:52:00,80.81,80.829,80.809,80.815,86700000.0
2009-12-25 07:53:00,80.814,80.861,80.804,80.823,237600000.0
2009-12-25 07:54:00,80.811,80.814,80.769,80.774,272400000.0
2009-12-25 07:55:00,80.824,80.841,80.811,80.841,227600002.0
2009-12-25 07:56:00,80.842,80.867,80.813,80.833,292500002.0
2009-12-25 07:57:00,80.834,80.876,80.817,80.839,396499999.0
2009-12-25 07:58:00,80.847,80.857,80.82,80.844,288400001.0
2009-12-25 07:59:00,80.843,80.862,80.789,80.803,262700000.0
2009-12-25 08:00:00,80.803,80.838,80.79,80.798,315500000.0
2009-12-25 08:01:00,80.81,80.81,80.742,80.761,211399999.0
2009-12-25 08:02:00,80.752,80.78,80.736,80.769,454399999.0
2009-12-25 08:03:00,80.74,80.774,80.722,80.722,78400000.0
2009-12-25 08:04:00,80.73,80.78,80.73,80.777,274299999.0
2009-12-25 08:05:00,80.78,80.78,80.743,80.757,232800001.0
2009-12-25 08:06:00,80.762,80.788,80.744,80.759,237700000.0
2009-12-25 08:07:00,80.763,80.779,80.75,80.75,132800000.0
2009-12-25 08:08:00,80.762,80.791,80.757,80.77,126200000.0
2009-12-25 08:09:00,80.779,80.788,80.764,80.765,119399999.0
2009-12-25 08:10:00,80.782,80.806,80.765,80.78,87600000.0
2009-12-25 08:11:00,80.774,80.801,80.767,80.775,223699998.0
2009-12-25 08:12:00,80.778,80.8,80.766,80.784,413200001.0
2009-12-25 08:13:00,80.78,80.791,80.718,80.778,316200001.0
2009-12-25 08:14:00,80.789,80.796,80.768,80.796,174600000.0
2009-12-25 08:15:00,80.785,80.804,80.77,80.773,186700000.0
2009-12-25 08:16:00,80.796,80.834,80.788,80.811,163400000.0
2009-12-25 08:17:00,80.815,80.84,80.795,80.802,226600000.0
2009-12-25 08:18:00,80.838,80.838,80.78,80.805,92200000.0
2009-12-25 08:19:00,80.791,80.819,80.747,80.789,170700000.0
2009-12-25 08:20:00,80.777,80.815,80.761,80.77,170600000.0
2009-12-25 08:21:00,80.756,80.797,80.756,80.785,369600000.0
2009-12-25 08:22:00,80.785,80.794,80.765,80.778,406700000.0
2009-12-25 08:23:00,80.778,80.802,80.763,80.802,251999999.0
2009-12-25 08:24:00,80.763,80.815,80.757,80.776,97000000.0
2009-12-25 08:25:00,80.787,80.819,80.77,80.793,166900000.0
2009-12-25 08:26:00,80.764,80.795,80.763,80.79,276999999.0
2009-12-25 08:27:00,80.8,80.806,80.776,80.793,345600000.0
2009-12-25 08:28:00,80.769,80.821,80.769,80.815,136100000.0
2009-12-25 08:29:00,80.819,80.826,80.795,80.795,190100000.0
2009-12-25 08:30:00,80.8,80.867,80.74,80.838,217400000.0
2009-12-25 08:31:00,80.866,80.866,80.746,80.806,214799998.0
2009-12-25 08:32:00,80.798,80.841,80.695,80.741,152499998.0
2009-12-25 08:33:00,80.746,80.801,80.746,80.796,138300001.0
2009-12-25 08:34:00,80.806,80.836,80.8,80.8,143400000.0
2009-12-25 08:35:00,80.803,80.89,80.803,80.85,72000001.0
2009-12-25 08:36:00,80.853,80.986,80.843,80.938,116799999.0
2009-12-25 08:37:00,80.962,80.981,80.914,80.936,111300000.0
2009-12-25 08:38:00,80.905,80.976,80.856,80.933,99800000.0
2009-12-25 08:39:00,80.925,80.953,80.902,80.932,119000000.0
2009-12-25 08:40:00,80.956,80.963,80.904,80.946,187400000.0
2009-12-25 08:41:00,80.943,80.945,80.9,80.915,148200000.0
2009-12-25 08:42:00,80.902,80.94,80.866,80.907,234199999.0
2009-12-25 08:43:00,80.908,80.929,80.879,80.907,162199999.0
2009-12-25 08:44:00,80.945,80.945,80.861,80.88,132000000.0
2009-12-25 08:45:00,80.871,80.897,80.853,80.879,209599999.0
2009-12-25 08:46:00,80.87,80.946,80.863,80.925,264399999.0
2009-12-25 08:47:00,80.938,80.941,80.882,80.922,254500000.0
2009-12-25 08:48:00,80.915,80.945,80.888,80.901,233000000.0
2009-12-25 08:49:00,80.891,80.897,80.852,80.852,235199999.0
2009-12-25 08:50:00,80.896,80.908,80.85,80.897,409599997.0
2009-12-25 08:51:00,80.899,80.912,80.855,80.877,309199998.0
2009-12-25 08:52:00,80.893,80.893,80.835,80.86,440600000.0
2009-12-25 08:53:00,80.894,80.907,80.859,80.895,131100000.0
2009-12-25 08:54:00,80.906,80.909,80.866,80.907,115600000.0
2009-12-25 08:55:00,80.907,80.91,80.878,80.888,127399999.0
2009-12-25 08:56:00,80.888,80.916,80.856,80.883,248200001.0
2009-12-25 08:57:00,80.879,80.894,80.828,80.828,179100000.0
2009-12-25 08:58:00,80.881,80.928,80.865,80.882,73400000.0
2009-12-25 08:59:00,80.877,80.917,80.864,80.916,110800000.0
2009-12-25 09:00:00,80.916,80.929,80.886,80.925,78800000.0
2009-12-25 09:01:00,80.905,80.927,80.889,80.891,124100000.0
2009-12-25 09:02:00,80.891,80.917,80.883,80.902,124400000.0
2009-12-25 09:03:00,80.897,80.955,80.857,80.941,69500000.0
2009-12-25 09:04:00,80.957,80.961,80.931,80.934,189199998.0
2009-12-25 09:05:00,80.923,80.938,80.909,80.909,106600001.0
2009-12-25 09:06:00,80.94,80.94,80.927,80.927,51400000.0
2009-12-25 09:07:00,80.928,80.936,80.923,80.926,120200000.0
2009-12-25 09:08:00,80.933,80.937,80.872,80.915,193500000.0
2009-12-25 09:09:00,80.915,80.934,80.912,80.925,160800001.0
2009-12-25 09:10:00,80.938,80.951,80.915,80.922,245000000.0
2009-12-25 09:11:00,80.927,80.949,80.904,80.945,169000001.0
2009-12-25 09:12:00,80.946,80.953,80.874,80.93,420500001.0
2009-12-25 09:13:00,80.929,80.952,80.929,80.937,291300000.0
2009-12-25 09:14:00,80.935,80.955,80.933,80.933,199599999.0
2009-12-25 09:15:00,80.929,80.951,80.923,80.938,341000000.0
2009-12-25 09:16:00,80.932,80.953,80.921,80.938,558300001.0
2009-12-25 09:17:00,80.936,80.946,80.926,80.928,299000000.0
2009-12-25 09:18:00,80.945,80.949,80.883,80.883,265600000.0
2009-12-25 09:19:00,80.911,80.911,80.813,80.869,236099999.0
2009-12-25 09:20:00,80.92,80.923,80.844,80.923,360200000.0
2009-12-25 09:21:00,80.934,80.943,80.902,80.941,322900000.0
2009-12-25 09:22:00,80.934,80.934,80.873,80.916,260800000.0
2009-12-25 09:23:00,80.902,80.905,80.852,80.853,197799998.0
2009-12-25 09:24:00,80.866,80.906,80.829,80.861,351699998.0
2009-12-25 09:25:00,80.862,80.923,80.849,80.854,334099999.0
2009-12-25 09:26:00,80.893,80.915,80.848,80.912,268900000.0
2009-12-25 09:27:00,80.914,80.918,80.908,80.91,363900001.0
2009-12-25 09:28:00,80.921,80.93,80.898,80.898,416699999.0
2009-12-25 09:29:00,80.906,80.972,80.906,80.966,395399998.0
2009-12-25 09:30:00,80.969,80.972,80.928,80.928,52100000.0
2009-12-25 09:31:00,80.92,80.959,80.892,80.92,181200000.0
2009-12-25 09:32:00,80.912,80.96,80.904,80.904,151299999.0
2009-12-25 09:33:00,80.898,80.913,80.893,80.913,124899999.0
2009-12-25 09:34:00,80.93,80.944,80.884,80.918,110200000.0
2009-12-25 09:35:00,80.925,80.95,80.919,80.93,185300001.0
2009-12-25 09:36:00,80.925,80.938,80.91,80.928,135300000.0
2009-12-25 09:37:00,80.926,80.932,80.879,80.881,375499998.0
2009-12-25 09:38:00,80.894,80.9,80.874,80.9,351599998.0
2009-12-25 09:39:00,80.888,80.893,80.88,80.888,185499999.0
2009-12-25 09:40:00,80.92,80.928,80.877,80.901,304799998.0
2009-12-25 09:41:00,80.911,80.942,80.824,80.824,314800001.0
2009-12-25 09:42:00,80.869,80.911,80.869,80.904,358400000.0
2009-12-25 09:43:00,80.905,80.905,80.893,80.893,308299999.0
2009-12-25 09:44:00,80.895,80.92,80.878,80.885,500699999.0
2009-12-25 09:45:00,80.872,80.917,80.859,80.882,400099999.0
2009-12-25 09:46:00,80.891,80.902,80.87,80.872,332599997.0
2009-12-25 09:47:00,80.874,80.906,80.866,80.891,501500000.0
2009-12-25 09:48:00,80.87,80.882,80.858,80.87,541000000.0
2009-12-25 09:49:00,80.867,80.874,80.859,80.874,356100001.0
2009-12-25 09:50:00,80.891,80.927,80.861,80.865,252800001.0
2009-12-25 09:51:00,80.848,80.857,80.841,80.845,310000000.0
2009-12-25 09:52:00,80.852,80.898,80.847,80.898,249700000.0
2009-12-25 09:53:00,80.909,80.925,80.901,80.914,513700001.0
2009-12-25 09:54:00,80.893,80.893,80.88,80.888,422600000.0
2009-12-25 09:55:00,80.855,80.855,80.795,80.795,361900000.0
2009-12-25 09:56:00,80.769,80.769,80.676,80.757,508799998.0
2009-12-25 09:57:00,80.768,80.786,80.768,80.775,408700001.0
2009-12-25 09:58:00,80.799,80.815,80.799,80.805,569999999.0
2009-12-25 09:59:00,80.8,80.817,80.799,80.809,622799999.0
2009-12-25 10:00:00,80.847,80.857,80.839,80.839,553099999.0
2009-12-25 10:01:00,80.836,80.836,80.712,80.712,451899998.0
2009-12-25 10:02:00,80.726,80.738,80.717,80.73,405099998.0
2009-12-25 10:03:00,80.732,80.774,80.732,80.768,531299999.0
2009-12-25 10:04:00,80.798,80.81,80.714,80.737,454899998.0
2009-12-25 10:05:00,80.737,80.744,80.728,80.738,450100000.0
2009-12-25 10:06:00,80.731,80.76,80.728,80.758,458100000.0
2009-12-25 10:07:00,80.757,80.767,80.752,80.756,308300000.0
2009-12-25 10:08:00,80.719,80.726,80.713,80.725,542200000.0
2009-12-25 10:09:00,80.737,80.737,80.716,80.723,552899999.0
2009-12-25 10:10:00,80.715,80.728,80.711,80.713,522700000.0
2009-12-25 10:11:00,80.719,80.776,80.717,80.753,597399998.0
2009-12-25 10:12:00,80.708,80.716,80.701,80.701,503500000.0
2009-12-25 10:13:00,80.711,80.724,80.705,80.716,635699999.0
2009-12-25 10:14:00,80.713,80.719,80.702,80.702,594300000.0
2009-12-25 10:15:00,80.709,80.724,80.708,80.72,587799998.0
2009-12-25 10:16:00,80.718,80.725,80.702,80.702,301100001.0
2009-12-25 10:17:00,80.704,80.757,80.704,80.748,596700001.0
2009-12-25 10:18:00,80.76,80.764,80.754,80.76,554700001.0
2009-12-25 10:19:00,80.76,80.772,80.748,80.758,435899998.0
2009-12-25 10:20:00,80.762,80.769,80.747,80.767,443999999.0
2009-12-25 10:21:00,80.766,80.767,80.748,80.753,293900000.0
2009-12-25 10:22:00,80.758,80.774,80.752,80.774,228200002.0
2009-12-25 10:23:00,80.782,80.786,80.768,80.784,419100000.0
2009-12-25 10:24:00,80.734,80.735,80.716,80.726,428200001.0
2009-12-25 10:25:00,80.726,80.733,80.719,80.719,293100000.0
2009-12-25 10:26:00,80.721,80.733,80.721,80.726,269100002.0
2009-12-25 10:27:00,80.734,80.771,80.731,80.771,427399999.0
2009-12-25 10:28:00,80.777,80.777,80.756,80.758,314300000.0
2009-12-25 10:29:00,80.755,80.776,80.755,80.767,477000001.0
2009-12-25 10:30:00,80.768,80.778,80.759,80.759,344900000.0
2009-12-25 10:31:00,80.763,80.778,80.763,80.776,335899999.0
2009-12-25 10:32:00,80.735,80.76,80.718,80.76,431899999.0
2009-12-25 10:33:00,80.779,80.781,80.77,80.778,302200001.0
2009-12-25 10:34:00,80.761,80.761,80.719,80.719,388700000.0
2009-12-25 10:35:00,80.72,80.727,80.711,80.711,340000000.0
2009-12-25 10:36:00,80.657,80.678,80.656,80.663,490499998.0
2009-12-25 10:37:00,80.665,80.673,80.662,80.672,360799999.0
2009-12-25 10:38:00,80.613,80.648,80.608,80.635,658400001.0
2009-12-25 10:39:00,80.64,80.659,80.64,80.647,493999999.0
2009-12-25 10:40:00,80.636,80.649,80.633,80.635,587100002.0
2009-12-25 10:41:00,80.637,80.652,80.634,80.639,665300000.0
2009-12-25 10:42:00,80.587,80.592,80.575,80.585,337000000.0
2009-12-25 10:43:00,80.585,80.598,80.583,80.583,468100001.0
2009-12-25 10:44:00,80.632,80.647,80.626,80.642,128600000.0
2009-12-25 10:45:00,80.646,80.652,80.64,80.642,273299999.0
2009-12-25 10:46:00,80.618,80.625,80.611,80.615,186200000.0
2009-12-25 10:47:00,80.616,80.633,80.615,80.619,435399999.0
2009-12-25 10:48:00,80.567,80.578,80.564,80.578,328900000.0
2009-12-25 10:49:00,80.576,80.576,80.564,80.564,379600001.0
2009-12-25 10:50:00,80.51,80.532,80.51,80.51,502999997.0
2009-12-25 10:51:00,80.515,80.528,80.512,80.513,663999999.0
2009-12-25 10:52:00,80.566,80.576,80.563,80.567,513700001.0
2009-12-25 10:53:00,80.579,80.645,80.571,80.645,542099999.0
2009-12-25 10:54:00,80.61,80.624,80.61,80.624,338699999.0
2009-12-25 10:55:00,80.618,80.623,80.607,80.623,470999999.0
2009-12-25 10:56:00,80.615,80.621,80.599,80.599,681700001.0
2009-12-25 10:57:00,80.606,80.618,80.598,80.615,674400000.0
2009-12-25 10:58:00,80.599,80.599,80.585,80.589,604199999.0
2009-12-25 10:59:00,80.587,80.641,80.587,80.641,724199999.0
2009-12-25 11:00:00,80.585,80.597,80.578,80.588,369799999.0
2009-12-25 11:01:00,80.587,80.597,80.58,80.591,267900001.0
2009-12-25 11:02:00,80.524,80.534,80.517,80.526,152600000.0
2009-12-25 11:03:00,80.515,80.535,80.51,80.535,382199999.0
2009-12-25 11:04:00,80.567,80.572,80.542,80.559,438300001.0
2009-12-25 11:05:00,80.555,80.567,80.543,80.555,450600000.0
2009-12-25 11:06:00,80.605,80.613,80.592,80.6,563400000.0
2009-12-25 11:07:00,80.608,80.613,80.595,80.595,143300000.0
2009-12-25 11:08:00,80.599,80.624,80.599,80.614,120199999.0
2009-12-25 11:09:00,80.613,80.663,80.613,80.651,261399999.0
2009-12-25 11:10:00,80.601,80.621,80.601,80.609,185800000.0
2009-12-25 11:11:00,80.62,80.621,80.6,80.613,191200000.0
2009-12-25 11:12:00,80.614,80.62,80.598,80.613,325900000.0
2009-12-25 11:13:00,80.605,80.622,80.6,80.609,389900000.0
2009-12-25 11:14:00,80.609,80.61,80.588,80.606,230599999.0
2009-12-25 11:15:00,80.613,80.658,80.613,80.637,357600000.0
2009-12-25 11:16:00,80.653,80.667,80.644,80.654,490499998.0
2009-12-25 11:17:00,80.665,80.665,80.646,80.647,326700001.0
2009-12-25 11:18:00,80.647,80.662,80.642,80.661,469800001.0
2009-12-25 11:19:00,80.647,80.665,80.644,80.649,413400000.0
2009-12-25 11:20:00,80.661,80.713,80.652,80.713,605399999.0
2009-12-25 11:21:00,80.705,80.72,80.693,80.698,557600002.0
2009-12-25 11:22:00,80.715,80.715,80.69,80.707,423800000.0
2009-12-25 11:23:00,80.711,80.712,80.686,80.704,566599999.0
2009-12-25 11:24:00,80.648,80.665,80.647,80.65,419399999.0
2009-12-25 11:25:00,80.664,80.701,80.646,80.692,375000001.0
2009-12-25 11:26:00,80.697,80.716,80.695,80.695,279499999.0
2009-12-25 11:27:00,80.696,80.711,80.692,80.7,423999998.0
2009-12-25 11:28:00,80.65,80.663,80.639,80.648,600200000.0
2009-12-25 11:29:00,80.665,80.665,80.642,80.653,465800000.0
2009-12-25 11:30:00,80.66,80.7,80.648,80.693,502300000.0
2009-12-25 11:31:00,80.705,80.717,80.69,80.69,219700001.0
2009-12-25 11:32:00,80.637,80.654,80.637,80.646,303000000.0
2009-12-25 11:33:00,80.658,80.663,80.643,80.649,196900000.0
2009-12-25 11:34:00,80.567,80.582,80.558,80.567,323700000.0
2009-12-25 11:35:00,80.577,80.583,80.564,80.565,299600000.0
2009-12-25 11:36:00,80.572,80.592,80.572,80.585,246900000.0
2009-12-25 11:37:00,80.584,80.591,80.57,80.578,216800000.0
2009-12-25 11:38:00,80.586,80.634,80.586,80.634,283000000.0
2009-12-25 11:39:00,80.629,80.646,80.625,80.627,301000000.0
2009-12-25 11:40:00,80.595,80.611,80.591,80.6,475300001.0
2009-12-25 11:41:00,80.62,80.659,80.618,80.653,307000001.0
2009-12-25 11:42:00,80.604,80.616,80.593,80.605,484600001.0
2009-12-25 11:43:00,80.607,80.618,80.597,80.606,300700000.0
2009-12-25 11:44:00,80.537,80.542,80.521,80.529,462700000.0
2009-12-25 11:45:00,80.53,80.541,80.519,80.522,493800000.0
2009-12-25 11:46:00,80.559,80.576,80.558,80.568,257199999.0
2009-12-25 11:47:00,80.561,80.583,80.561,80.569,392000001.0
2009-12-25 11:48:00,80.574,80.585,80.559,80.578,356200000.0
2009-12-25 11:49:00,80.58,80.584,80.569,80.577,210100001.0
2009-12-25 11:50:00,80.584,80.602,80.571,80.588,205400000.0
2009-12-25 11:51:00,80.58,80.598,80.576,80.59,253900001.0
2009-12-25 11:52:00,80.634,80.634,80.617,80.618,106599999.0
2009-12-25 11:53:00,80.619,80.64,80.614,80.625,275300000.0
2009-12-25 11:54:00,80.585,80.601,80.576,80.601,254500000.0
2009-12-25 11:55:00,80.596,80.604,80.577,80.594,356199999.0
2009-12-25 11:56:00,80.588,80.602,80.576,80.576,300600000.0
2009-12-25 11:57:00,80.576,80.594,80.576,80.583,403899998.0
2009-12-25 11:58:00,80.518,80.541,80.517,80.52,446300000.0
2009-12-25 11:59:00,80.528,80.541,80.516,80.527,395000000.0
2009-12-25 12:00:00,80.468,80.472,80.453,80.466,376400001.0
2009-12-25 12:01:00,80.471,80.478,80.453,80.453,587200001.0
2009-12-25 12:02:00,80.502,80.523,80.498,80.505,271399999.0
2009-12-25 12:03:00,80.501,80.52,80.497,80.499,241600000.0
2009-12-25 12:04:00,80.55,80.572,80.55,80.556,215000000.0
2009-12-25 12:05:00,80.547,80.57,80.547,80.553,429900001.0
2009-12-25 12:06:00,80.575,80.584,80.559,80.559,403499999.0
2009-12-25 12:07:00,80.569,80.577,80.556,80.564,357700001.0
2009-12-25 12:08:00,80.591,80.602,80.578,80.596,274399999.0
2009-12-25 12:09:00,80.598,80.609,80.588,80.594,356600000.0
2009-12-25 12:10:00,80.595,80.6,80.569,80.588,317799999.0
2009-12-25 12:11:00,80.578,80.596,80.575,80.579,312600000.0
2009-12-25 12:12:00,80.583,80.602,80.577,80.584,255999999.0
2009-12-25 12:13:00,80.593,80.605,80.589,80.589,242600001.0
2009-12-25 12:14:00,80.587,80.604,80.581,80.597,361000001.0
2009-12-25 12:15:00,80.592,80.603,80.579,80.58,323300001.0
2009-12-25 12:16:00,80.588,80.61,80.579,80.61,430399999.0
2009-12-25 12:17:00,80.616,80.616,80.592,80.597,225199999.0
2009-12-25 12:18:00,80.602,80.65,80.596,80.643,436699999.0
2009-12-25 12:19:00,80.648,80.659,80.64,80.654,301400000.0
2009-12-25 12:20:00,80.657,80.666,80.646,80.655,662100001.0
2009-12-25 12:21:00,80.664,80.664,80.643,80.651,473899998.0
2009-12-25 12:22:00,80.588,80.611,80.586,80.611,543999999.0
2009-12-25 12:23:00,80.608,80.652,80.595,80.652,437500000.0
2009-12-25 12:24:00,80.602,80.62,80.595,80.619,477100001.0
2009-12-25 12:25:00,80.612,80.612,80.587,80.589,562400001.0
2009-12-25 12:26:00,80.597,80.606,80.577,80.597,664599999.0
2009-12-25 12:27:00,80.615,80.615,80.584,80.6,697399996.0
2009-12-25 12:28:00,80.597,80.604,80.579,80.583,707800001.0
2009-12-25 12:29:00,80.581,80.605,80.548,80.56,737500000.0
2009-12-25 12:30:00,80.587,80.605,80.57,80.605,385800001.0
2009-12-25 12:31:00,80.595,80.605,80.584,80.605,383400001.0
2009-12-25 12:32:00,80.592,80.592,80.574,80.585,349200000.0
2009-12-25 12:33:00,80.575,80.595,80.573,80.585,291900001.0
2009-12-25 12:34:00,80.582,80.598,80.57,80.583,129400000.0
2009-12-25 12:35:00,80.582,80.589,80.57,80.581,218600000.0
2009-12-25 12:36:00,80.581,80.607,80.581,80.596,318199999.0
2009-12-25 12:37:00,80.582,80.602,80.579,80.59,263600000.0
2009-12-25 12:38:00,80.6,80.606,80.586,80.589,539799998.0
2009-12-25 12:39:00,80.595,80.609,80.588,80.592,512300000.0
2009-12-25 12:40:00,80.53,80.553,80.53,80.532,397600001.0
2009-12-25 12:41:00,80.53,80.542,80.53,80.535,93000000.0
2009-12-25 12:42:00,80.587,80.608,80.583,80.586,223300000.0
2009-12-25 12:43:00,80.588,80.604,80.579,80.579,371300000.0
2009-12-25 12:44:00,80.595,80.652,80.584,80.645,330799999.0
2009-12-25 12:45:00,80.657,80.665,80.64,80.665,132400000.0
2009-12-25 12:46:00,80.607,80.617,80.597,80.603,255600000.0
2009-12-25 12:47:00,80.6,80.613,80.588,80.588,330600000.0
2009-12-25 12:48:00,80.588,80.615,80.588,80.6,580199999.0
2009-12-25 12:49:00,80.607,80.652,80.607,80.652,424800000.0
2009-12-25 12:50:00,80.655,80.671,80.653,80.668,694099997.0
2009-12-25 12:51:00,80.664,80.664,80.638,80.643,393799999.0
2009-12-25 12:52:00,80.606,80.612,80.588,80.612,382200000.0
2009-12-25 12:53:00,80.611,80.611,80.588,80.603,381600000.0
2009-12-25 12:54:00,80.588,80.599,80.57,80.582,332000000.0
2009-12-25 12:55:00,80.586,80.595,80.574,80.586,269199999.0
2009-12-25 12:56:00,80.542,80.542,80.524,80.528,230600000.0
2009-12-25 12:57:00,80.531,80.545,80.519,80.52,402400000.0
2009-12-25 12:58:00,80.457,80.49,80.457,80.475,426100000.0
2009-12-25 12:59:00,80.466,80.481,80.462,80.477,387599999.0
2009-12-25 13:00:00,80.468,80.479,80.455,80.456,464200000.0
2009-12-25 13:01:00,80.465,80.465,80.446,80.455,393299996.0
2009-12-25 13:02:00,80.5,80.523,80.498,80.508,430699998.0
2009-12-25 13:03:00,80.517,80.523,80.503,80.521,494200000.0
2009-12-25 13:04:00,80.556,80.572,80.55,80.565,327100000.0
2009-12-25 13:05:00,80.56,80.56,80.535,80.535,245000001.0
2009-12-25 13:06:00,80.548,80.563,80.542,80.563,227000000.0
2009-12-25 13:07:00,80.563,80.568,80.55,80.567,408800001.0
2009-12-25 13:08:00,80.556,80.557,80.538,80.557,414099999.0
2009-12-25 13:09:00,80.541,80.563,80.54,80.553,348199998.0
2009-12-25 13:10:00,80.555,80.565,80.542,80.557,207000001.0
2009-12-25 13:11:00,80.555,80.565,80.539,80.539,121300000.0
2009-12-25 13:12:00,80.544,80.562,80.534,80.543,255700001.0
2009-12-25 13:13:00,80.549,80.562,80.541,80.545,420000001.0
2009-12-25 13:14:00,80.545,80.566,80.545,80.557,166200000.0
2009-12-25 13:15:00,80.549,80.555,80.539,80.555,220600000.0
2009-12-25 13:16:00,80.551,80.566,80.542,80.547,408499999.0
2009-12-25 13:17:00,80.547,80.563,80.546,80.557,164900000.0
2009-12-25 13:18:00,80.547,80.562,80.538,80.555,296600000.0
2009-12-25 13:19:00,80.544,80.563,80.539,80.539,163599999.0
2009-12-25 13:20:00,80.541,80.552,80.538,80.538,51800000.0
2009-12-25 13:21:00,80.545,80.599,80.545,80.599,246900000.0
2009-12-25 13:22:00,80.609,80.609,80.586,80.595,314800000.0
2009-12-25 13:23:00,80.595,80.603,80.591,80.595,71000000.0
2009-12-25 13:24:00,80.596,80.604,80.592,80.603,86500000.0
2009-12-25 13:25:00,80.605,80.613,80.593,80.593,277200000.0
2009-12-25 13:26:00,80.606,80.686,80.606,80.681,156200000.0
2009-12-25 13:27:00,80.703,80.709,80.703,80.703,78000000.0
2009-12-25 13:28:00,80.701,80.713,80.687,80.705,250499999.0
2009-12-25 13:29:00,80.706,80.707,80.684,80.684,170700000.0
2009-12-25 13:30:00,80.696,80.714,80.689,80.689,200199999.0
2009-12-25 13:31:00,80.698,80.714,80.693,80.693,64000000.0
2009-12-25 13:32:00,80.715,80.772,80.715,80.772,264399999.0
2009-12-25 13:33:00,80.769,80.787,80.764,80.771,162699999.0
2009-12-25 13:34:00,80.777,80.782,80.762,80.771,177899998.0
2009-12-25 13:35:00,80.767,80.782,80.762,80.775,62400000.0
2009-12-25 13:36:00,80.773,80.787,80.765,80.765,90599999.0
2009-12-25 13:37:00,80.769,80.78,80.759,80.771,284600000.0
2009-12-25 13:38:00,80.783,80.783,80.764,80.769,121400000.0
2009-12-25 13:39:00,80.78,80.785,80.77,80.774,101000000.0
2009-12-25 13:40:00,80.765,80.781,80.759,80.775,228000000.0
2009-12-25 13:41:00,80.775,80.783,80.767,80.767,88099999.0
2009-12-25 13:42:00,80.777,80.783,80.758,80.772,243100000.0
2009-12-25 13:43:00,80.757,80.775,80.755,80.775,165800000.0
2009-12-25 13:44:00,80.765,80.786,80.765,80.786,197799999.0
2009-12-25 13:45:00,80.778,80.784,80.764,80.783,127700000.0
2009-12-25 13:46:00,80.785,80.786,80.766,80.786,122400001.0
2009-12-25 13:47:00,80.776,80.776,80.759,80.773,176400000.0
2009-12-25 13:48:00,80.776,80.785,80.776,80.785,212599999.0
2009-12-25 13:49:00,80.778,80.783,80.754,80.778,234699999.0
2009-12-25 13:50:00,80.767,80.773,80.755,80.762,231400000.0
2009-12-25 13:51:00,80.765,80.783,80.759,80.768,255100001.0
2009-12-25 13:52:00,80.77,80.785,80.76,80.765,350999999.0
2009-12-25 13:53:00,80.763,80.786,80.763,80.772,268800001.0
2009-12-25 13:54:00,80.778,80.786,80.77,80.77,110000000.0
2009-12-25 13:55:00,80.771,80.786,80.766,80.766,230599998.0
2009-12-25 13:56:00,80.771,80.779,80.758,80.777,126000000.0
2009-12-25 13:57:00,80.773,80.773,80.755,80.757,170800000.0
2009-12-25 13:58:00,80.762,80.792,80.762,80.774,273400000.0
2009-12-25 13:59:00,80.778,80.789,80.769,80.788,330700000.0
2009-12-25 14:00:00,80.785,80.794,80.773,80.794,403300002.0
2009-12-25 14:01:00,80.788,80.796,80.767,80.785,420799999.0
2009-12-25 14:02:00,80.794,80.794,80.766,80.775,339500000.0
2009-12-25 14:03:00,80.774,80.783,80.766,80.77,271100000.0
2009-12-25 14:04:00,80.719,80.741,80.719,80.722,255799999.0
2009-12-25 14:05:00,80.725,80.745,80.724,80.729,292699998.0
2009-12-25 14:06:00,80.624,80.639,80.618,80.619,239899999.0
2009-12-25 14:07:00,80.629,80.646,80.619,80.619,510099998.0
2009-12-25 14:08:00,80.593,80.62,80.591,80.603,105400000.0
2009-12-25 14:09:00,80.666,80.666,80.645,80.647,145000000.0
2009-12-25 14:10:00,80.597,80.609,80.591,80.595,290000000.0
2009-12-25 14:11:00,80.609,80.611,80.593,80.606,194200000.0
2009-12-25 14:12:00,80.578,80.587,80.558,80.576,441800000.0
2009-12-25 14:13:00,80.578,80.585,80.572,80.578,353000000.0
2009-12-25 14:14:00,80.588,80.602,80.572,80.585,235700000.0
2009-12-25 14:15:00,80.592,80.595,80.574,80.595,277600001.0
2009-12-25 14:16:00,80.595,80.601,80.57,80.57,229199999.0
2009-12-25 14:17:00,80.571,80.591,80.57,80.582,328099999.0
2009-12-25 14:18:00,80.6,80.609,80.592,80.595,452300000.0
2009-12-25 14:19:00,80.594,80.657,80.594,80.643,229800000.0
2009-12-25 14:20:00,80.638,80.646,80.631,80.645,272900000.0
2009-12-25 14:21:00,80.64,80.645,80.634,80.645,37000000.0
2009-12-25 14:22:00,80.597,80.606,80.585,80.59,180200002.0
2009-12-25 14:23:00,80.586,80.603,80.579,80.603,225699998.0
2009-12-25 14:24:00,80.59,80.596,80.57,80.578,197600000.0
2009-12-25 14:25:00,80.585,80.601,80.584,80.592,253400000.0
2009-12-25 14:26:00,80.595,80.595,80.573,80.592,199399999.0
2009-12-25 14:27:00,80.598,80.6,80.581,80.583,38000000.0
2009-12-25 14:28:00,80.595,80.603,80.586,80.588,66000001.0
2009-12-25 14:29:00,80.59,80.601,80.583,80.585,256499999.0
2009-12-25 14:30:00,80.606,80.65,80.587,80.65,289300000.0
2009-12-25 14:31:00,80.636,80.652,80.627,80.644,256999999.0
2009-12-25 14:32:00,80.592,80.602,80.58,80.592,149599999.0
2009-12-25 14:33:00,80.589,80.593,80.579,80.579,91399999.0
2009-12-25 14:34:00,80.577,80.594,80.577,80.583,106200000.0
2009-12-25 14:35:00,80.586,80.603,80.582,80.585,200000001.0
2009-12-25 14:36:00,80.576,80.599,80.576,80.595,222700001.0
2009-12-25 14:37:00,80.585,80.602,80.583,80.597,235800000.0
2009-12-25 14:38:00,80.597,80.602,80.587,80.597,172199999.0
2009-12-25 14:39:00,80.602,80.602,80.579,80.588,141300000.0
2009-12-25 14:40:00,80.591,80.603,80.578,80.595,282200000.0
2009-12-25 14:41:00,80.59,80.604,80.583,80.586,240400001.0
2009-12-25 14:42:00,80.594,80.602,80.583,80.588,187300000.0
2009-12-25 14:43:00,80.586,80.6,80.582,80.582,61599999.0
2009-12-25 14:44:00,80.582,80.6,80.582,80.591,97999999.0
2009-12-25 14:45:00,80.59,80.603,80.588,80.588,143300000.0
2009-12-25 14:46:00,80.6,80.6,80.586,80.588,84400001.0
2009-12-25 14:47:00,80.589,80.598,80.586,80.597,76399999.0
2009-12-25 14:48:00,80.605,80.605,80.585,80.585,84000000.0
2009-12-25 14:49:00,80.585,80.604,80.585,80.596,134600001.0
2009-12-25 14:50:00,80.604,80.606,80.592,80.599,124400000.0
2009-12-25 14:51:00,80.605,80.649,80.605,80.63,225200000.0
2009-12-25 14:52:00,80.63,80.645,80.63,80.642,123500000.0
2009-12-25 14:53:00,80.644,80.648,80.632,80.633,182399999.0
2009-12-25 14:54:00,80.635,80.651,80.635,80.648,123000000.0
2009-12-25 14:55:00,80.649,80.655,80.641,80.641,262299998.0
2009-12-25 14:56:00,80.649,80.749,80.639,80.749,127400000.0
2009-12-25 14:57:00,80.752,80.752,80.732,80.74,267499999.0
2009-12-25 14:58:00,80.733,80.75,80.73,80.733,116000000.0
2009-12-25 14:59:00,80.748,80.755,80.742,80.751,435199999.0
2009-12-25 15:00:00,80.746,80.747,80.734,80.744,372500000.0
2009-12-25 15:01:00,80.757,80.778,80.739,80.774,243899999.0
2009-12-25 15:02:00,80.786,80.795,80.777,80.788,397899999.0
2009-12-25 15:03:00,80.782,80.796,80.772,80.772,262599999.0
2009-12-25 15:04:00,80.781,80.793,80.775,80.78,169900000.0
2009-12-25 15:05:00,80.779,80.798,80.778,80.783,237399999.0
2009-12-25 15:06:00,80.775,80.791,80.77,80.775,164600001.0
2009-12-25 15:07:00,80.772,80.79,80.772,80.773,162300000.0
2009-12-25 15:08:00,80.782,80.792,80.777,80.782,147600000.0
2009-12-25 15:09:00,80.771,80.79,80.771,80.772,127999999.0
2009-12-25 15:10:00,80.78,80.795,80.774,80.78,219100000.0
2009-12-25 15:11:00,80.782,80.794,80.779,80.788,150599999.0
2009-12-25 15:12:00,80.785,80.793,80.764,80.783,91800000.0
2009-12-25 15:13:00,80.781,80.785,80.765,80.768,193200000.0
2009-12-25 15:14:00,80.776,80.782,80.765,80.77,122399998.0
2009-12-25 15:15:00,80.76,80.779,80.76,80.76,178600000.0
2009-12-25 15:16:00,80.777,80.782,80.769,80.771,172000000.0
2009-12-25 15:17:00,80.76,80.774,80.756,80.765,145600000.0
2009-12-25 15:18:00,80.775,80.775,80.756,80.76,140800000.0
2009-12-25 15:19:00,80.762,80.773,80.753,80.772,142100000.0
2009-12-25 15:20:00,80.762,80.77,80.756,80.76,236800001.0
2009-12-25 15:21:00,80.76,80.773,80.757,80.764,405400000.0
2009-12-25 15:22:00,80.764,80.784,80.762,80.777,345200000.0
2009-12-25 15:23:00,80.78,80.793,80.774,80.785,217200000.0
2009-12-25 15:24:00,80.781,80.791,80.774,80.791,168400000.0
2009-12-25 15:25:00,80.785,80.793,80.779,80.781,253400000.0
2009-12-25 15:26:00,80.723,80.738,80.72,80.73,439999999.0
2009-12-25 15:27:00,80.729,80.738,80.722,80.735,182399999.0
2009-12-25 15:28:00,80.639,80.669,80.627,80.669,118400000.0
2009-12-25 15:29:00,80.679,80.697,80.677,80.687,217599999.0
2009-12-25 15:30:00,80.689,80.693,80.674,80.683,360199999.0
2009-12-25 15:31:00,80.683,80.694,80.676,80.681,149400000.0
2009-12-25 15:32:00,80.63,80.644,80.629,80.63,214000000.0
2009-12-25 15:33:00,80.643,80.687,80.643,80.68,338499998.0
2009-12-25 15:34:00,80.678,80.678,80.63,80.63,251899998.0
2009-12-25 15:35:00,80.623,80.638,80.623,80.63,192800000.0
2009-12-25 15:36:00,80.627,80.642,80.621,80.632,323199998.0
2009-12-25 15:37:00,80.633,80.639,80.625,80.63,279499999.0
2009-12-25 15:38:00,80.632,80.677,80.632,80.67,112000000.0
2009-12-25 15:39:00,80.679,80.689,80.679,80.687,110500000.0
2009-12-25 15:40:00,80.641,80.641,80.629,80.632,83600000.0
2009-12-25 15:41:00,80.641,80.641,80.626,80.635,275300001.0
2009-12-25 15:42:00,80.634,80.642,80.623,80.631,201800000.0
2009-12-25 15:43:00,80.647,80.691,80.63,80.691,96500000.0
2009-12-25 15:44:00,80.688,80.688,80.635,80.646,256600000.0
2009-12-25 15:45:00,80.645,80.646,80.626,80.646,285400000.0
2009-12-25 15:46:00,80.632,80.638,80.621,80.623,249300000.0
2009-12-25 15:47:00,80.622,80.629,80.614,80.629,267900000.0
2009-12-25 15:48:00,80.633,80.639,80.617,80.617,273800001.0
2009-12-25 15:49:00,80.667,80.682,80.667,80.682,268899999.0
2009-12-25 15:50:00,80.682,80.682,80.665,80.675,342500001.0
2009-12-25 15:51:00,80.672,80.683,80.669,80.683,283099998.0
2009-12-25 15:52:00,80.68,80.68,80.624,80.631,275799997.0
2009-12-25 15:53:00,80.615,80.618,80.61,80.613,358499999.0
2009-12-25 15:54:00,80.627,80.669,80.611,80.669,271499998.0
2009-12-25 15:55:00,80.661,80.667,80.652,80.652,324899999.0
2009-12-25 15:56:00,80.645,80.647,80.627,80.638,550399999.0
2009-12-25 15:57:00,80.647,80.655,80.637,80.645,111999998.0
2009-12-25 15:58:00,80.642,80.642,80.621,80.638,201500000.0
2009-12-25 15:59:00,80.643,80.675,80.638,80.671,198799999.0
2009-12-25 16:00:00,80.682,80.701,80.672,80.69,266000000.0
2009-12-25 16:01:00,80.7,80.703,80.686,80.692,141000000.0
2009-12-25 16:02:00,80.644,80.65,80.644,80.646,69399999.0
2009-12-25 16:03:00,80.645,80.652,80.632,80.632,311200000.0
2009-12-25 16:04:00,80.632,80.643,80.631,80.638,244900000.0
2009-12-25 16:05:00,80.652,80.699,80.652,80.692,358999999.0
2009-12-25 16:06:00,80.692,80.701,80.683,80.698,354299998.0
2009-12-25 16:07:00,80.704,80.704,80.686,80.692,352199999.0
2009-12-25 16:08:00,80.693,80.705,80.691,80.699,466999999.0
2009-12-25 16:09:00,80.695,80.703,80.686,80.7,372200000.0
2009-12-25 16:10:00,80.706,80.772,80.688,80.765,421300000.0
2009-12-25 16:11:00,80.76,80.775,80.757,80.775,275000000.0
2009-12-25 16:12:00,80.759,80.761,80.738,80.75,588400000.0
2009-12-25 16:13:00,80.745,80.763,80.745,80.746,366099999.0
2009-12-25 16:14:00,80.719,80.73,80.705,80.725,188400000.0
2009-12-25 16:15:00,80.729,80.773,80.723,80.769,269600000.0
2009-12-25 16:16:00,80.722,80.734,80.715,80.72,108200000.0
2009-12-25 16:17:00,80.73,80.736,80.716,80.72,244600002.0
2009-12-25 16:18:00,80.713,80.723,80.705,80.719,415300000.0
2009-12-25 16:19:00,80.726,80.726,80.713,80.719,294599999.0
2009-12-25 16:20:00,80.716,80.757,80.713,80.75,84900000.0
2009-12-25 16:21:00,80.762,80.771,80.757,80.763,351599998.0
2009-12-25 16:22:00,80.843,80.856,80.838,80.847,367800001.0
2009-12-25 16:23:00,80.845,80.845,80.831,80.838,305699996.0
2009-12-25 16:24:00,80.85,80.86,80.842,80.848,381399998.0
2009-12-25 16:25:00,80.85,80.865,80.845,80.845,363899999.0
2009-12-25 16:26:00,80.848,80.85,80.81,80.816,193500001.0
2009-12-25 16:27:00,80.81,80.825,80.804,80.815,375300000.0
2009-12-25 16:28:00,80.86,80.874,80.86,80.87,266600001.0
2009-12-25 16:29:00,80.861,80.868,80.857,80.86,369299999.0
2009-12-25 16:30:00,80.803,80.822,80.798,80.81,380699998.0
2009-12-25 16:31:00,80.816,80.816,80.774,80.774,414700001.0
2009-12-25 16:32:00,80.768,80.768,80.72,80.726,483600001.0
2009-12-25 16:33:00,80.72,80.736,80.72,80.72,328600000.0
2009-12-25 16:34:00,80.694,80.709,80.684,80.692,175700000.0
2009-12-25 16:35:00,80.707,80.714,80.694,80.709,368600001.0
2009-12-25 16:36:00,80.692,80.733,80.686,80.725,308800000.0
2009-12-25 16:37:00,80.723,80.744,80.723,80.727,328099998.0
2009-12-25 16:38:00,80.682,80.693,80.679,80.685,409300000.0
2009-12-25 16:39:00,80.688,80.692,80.674,80.675,379599999.0
2009-12-25 16:40:00,80.573,80.592,80.573,80.58,283600000.0
2009-12-25 16:41:00,80.582,80.593,80.577,80.58,261700000.0
2009-12-25 16:42:00,80.628,80.644,80.625,80.635,315600001.0
2009-12-25 16:43:00,80.638,80.644,80.629,80.638,510599996.0
2009-12-25 16:44:00,80.668,80.674,80.655,80.66,207400000.0
2009-12-25 16:45:00,80.669,80.675,80.656,80.66,408199998.0
2009-12-25 16:46:00,80.672,80.679,80.655,80.677,325200000.0
2009-12-25 16:47:00,80.686,80.731,80.681,80.721,349899999.0
2009-12-25 16:48:00,80.684,80.692,80.677,80.685,376400000.0
2009-12-25 16:49:00,80.682,80.686,80.677,80.68,389199998.0
2009-12-25 16:50:00,80.691,80.711,80.687,80.703,362000001.0
2009-12-25 16:51:00,80.709,80.714,80.696,80.707,462099997.0
2009-12-25 16:52:00,80.696,80.735,80.693,80.732,257699999.0
2009-12-25 16:53:00,80.722,80.742,80.721,80.722,274999999.0
2009-12-25 16:54:00,80.689,80.711,80.688,80.711,263400000.0
2009-12-25 16:55:00,80.71,80.715,80.694,80.715,181700000.0
2009-12-25 16:56:00,80.694,80.694,80.67,80.67,270399999.0
2009-12-25 16:57:00,80.678,80.738,80.678,80.718,348700001.0
2009-12-25 16:58:00,80.678,80.695,80.676,80.676,392900001.0
2009-12-25 16:59:00,80.671,80.691,80.671,80.685,476100000.0
2009-12-25 17:00:00,80.581,80.592,80.574,80.575,469200000.0
2009-12-25 17:01:00,80.574,80.585,80.571,80.571,318099999.0
2009-12-25 17:02:00,80.623,80.645,80.623,80.641,514099998.0
2009-12-25 17:03:00,80.743,80.743,80.723,80.732,350399999.0
2009-12-25 17:04:00,80.725,80.734,80.719,80.73,550900001.0
2009-12-25 17:05:00,80.73,80.743,80.724,80.732,433300001.0
2009-12-25 17:06:00,80.735,80.742,80.724,80.727,384999999.0
2009-12-25 17:07:00,80.724,80.743,80.724,80.732,330400000.0
2009-12-25 17:08:00,80.731,80.771,80.731,80.771,157999999.0
2009-12-25 17:09:00,80.777,80.789,80.769,80.778,320999999.0
2009-12-25 17:10:00,80.743,80.76,80.732,80.748,490599999.0
2009-12-25 17:11:00,80.743,80.757,80.736,80.74,378100000.0
2009-12-25 17:12:00,80.749,80.795,80.749,80.795,478899998.0
2009-12-25 17:13:00,80.792,80.799,80.771,80.771,617599999.0
2009-12-25 17:14:00,80.817,80.824,80.8,80.8,580800002.0
2009-12-25 17:15:00,80.813,80.829,80.806,80.817,456600000.0
2009-12-25 17:16:00,80.9,80.913,80.889,80.913,149800000.0
2009-12-25 17:17:00,80.903,80.915,80.893,80.9,379200000.0
2009-12-25 17:18:00,80.895,80.895,80.841,80.841,455500000.0
2009-12-25 17:19:00,80.836,80.86,80.835,80.858,313000001.0
2009-12-25 17:20:00,80.757,80.757,80.739,80.744,366999998.0
2009-12-25 17:21:00,80.759,80.77,80.747,80.747,359600000.0
2009-12-25 17:22:00,80.8,80.813,80.788,80.797,494900001.0
2009-12-25 17:23:00,80.797,80.812,80.79,80.797,435099998.0
2009-12-25 17:24:00,80.902,80.905,80.853,80.853,214200000.0
2009-12-25 17:25:00,80.838,80.868,80.838,80.857,320799998.0
2009-12-25 17:26:00,80.851,80.909,80.847,80.897,323300000.0
2009-12-25 17:27:00,80.894,80.914,80.89,80.896,336700001.0
2009-12-25 17:28:00,80.899,80.918,80.892,80.896,388100000.0
2009-12-25 17:29:00,80.881,80.896,80.845,80.845,422000000.0
2009-12-25 17:30:00,80.769,80.783,80.759,80.759,523800000.0
2009-12-25 17:31:00,80.758,80.783,80.757,80.767,400900000.0
2009-12-25 17:32:00,80.775,80.822,80.775,80.801,242999999.0
2009-12-25 17:33:00,80.817,80.833,80.816,80.831,386599997.0
2009-12-25 17:34:00,80.835,80.887,80.835,80.837,186900000.0
2009-12-25 17:35:00,80.832,80.853,80.832,80.853,112200000.0
2009-12-25 17:36:00,80.862,80.889,80.862,80.887,328400000.0
2009-12-25 17:37:00,80.898,80.903,80.882,80.895,208600001.0
2009-12-25 17:38:00,80.897,80.912,80.889,80.889,296600000.0
2009-12-25 17:39:00,80.893,80.893,80.841,80.842,256400000.0
2009-12-25 17:40:00,80.755,80.762,80.746,80.758,156600000.0
2009-12-25 17:41:00,80.756,80.766,80.749,80.76,210399999.0
2009-12-25 17:42:00,80.815,80.816,80.798,80.816,373299997.0
2009-12-25 17:43:00,80.811,80.815,80.798,80.815,215800000.0
2009-12-25 17:44:00,80.814,80.906,80.814,80.903,240500000.0
2009-12-25 17:45:00,80.846,80.864,80.845,80.85,368800000.0
2009-12-25 17:46:00,80.857,80.904,80.857,80.894,580599999.0
2009-12-25 17:47:00,80.901,80.915,80.896,80.896,380600000.0
2009-12-25 17:48:00,80.905,80.916,80.9,80.905,310300000.0
2009-12-25 17:49:00,80.895,80.913,80.895,80.898,301799999.0
2009-12-25 17:50:00,80.898,80.909,80.859,80.87,177799999.0
2009-12-25 17:51:00,80.864,80.875,80.856,80.857,336800000.0
2009-12-25 17:52:00,80.903,80.923,80.903,80.92,391600001.0
2009-12-25 17:53:00,80.911,80.923,80.901,80.915,326600000.0
2009-12-25 17:54:00,80.903,80.903,80.881,80.896,245900000.0
2009-12-25 17:55:00,80.89,80.895,80.836,80.836,311200000.0
2009-12-25 17:56:00,80.757,80.772,80.753,80.767,411000001.0
2009-12-25 17:57:00,80.773,80.774,80.757,80.76,483599999.0
2009-12-25 17:58:00,80.75,80.765,80.744,80.752,418199997.0
2009-12-25 17:59:00,80.745,80.764,80.743,80.764,423200000.0
2009-12-25 18:00:00,80.75,80.762,80.739,80.751,614100000.0
2009-12-25 18:01:00,80.775,80.775,80.754,80.76,677299997.0
2009-12-25 18:02:00,80.771,80.819,80.771,80.819,588199999.0
2009-12-25 18:03:00,80.825,80.825,80.806,80.81,103800000.0
2009-12-25 18:04:00,80.822,80.9,80.822,80.895,240599999.0
2009-12-25 18:05:00,80.892,80.912,80.892,80.912,202600000.0
2009-12-25 18:06:00,80.903,80.91,80.838,80.84,167400000.0
2009-12-25 18:07:00,80.837,80.852,80.835,80.845,286500000.0
2009-12-25 18:08:00,80.842,80.896,80.842,80.88,286400001.0
2009-12-25 18:09:00,80.882,80.903,80.881,80.885,238600000.0
2009-12-25 18:10:00,80.9,80.921,80.893,80.921,290999998.0
2009-12-25 18:11:00,80.909,80.909,80.851,80.851,232999999.0
2009-12-25 18:12:00,80.851,80.916,80.851,80.916,363300000.0
2009-12-25 18:13:00,80.91,80.924,80.905,80.91,268800000.0
2009-12-25 18:14:00,80.91,80.916,80.892,80.916,330200001.0
2009-12-25 18:15:00,80.907,80.912,80.891,80.912,187000000.0
2009-12-25 18:16:00,80.915,80.915,80.842,80.842,245600001.0
2009-12-25 18:17:00,80.84,80.856,80.84,80.856,433899999.0
2009-12-25 18:18:00,80.853,80.853,80.746,80.752,382899999.0
2009-12-25 18:19:00,80.748,80.756,80.739,80.739,350199999.0
2009-12-25 18:20:00,80.758,80.765,80.752,80.765,289600000.0
2009-12-25 18:21:00,80.767,80.776,80.761,80.767,298400001.0
2009-12-25 18:22:00,80.77,80.813,80.77,80.771,247100000.0
2009-12-25 18:23:00,80.769,80.783,80.768,80.778,311199999.0
2009-12-25 18:24:00,80.779,80.834,80.779,80.834,199000001.0
2009-12-25 18:25:00,80.833,80.834,80.82,80.828,258400000.0
2009-12-25 18:26:00,80.832,80.911,80.832,80.903,459300000.0
2009-12-25 18:27:00,80.896,80.899,80.851,80.851,422500000.0
2009-12-25 18:28:00,80.9,80.916,80.897,80.916,247900000.0
2009-12-25 18:29:00,80.912,80.912,80.888,80.892,634200000.0
2009-12-25 18:30:00,80.907,80.919,80.895,80.919,348600000.0
2009-12-25 18:31:00,80.917,80.919,80.903,80.903,325799999.0
2009-12-25 18:32:00,80.89,80.908,80.862,80.862,241000000.0
2009-12-25 18:33:00,80.853,80.866,80.839,80.855,214500000.0
2009-12-25 18:34:00,80.907,80.912,80.893,80.893,110000000.0
2009-12-25 18:35:00,80.898,80.902,80.881,80.888,296200000.0
2009-12-25 18:36:00,80.899,80.918,80.898,80.907,187000000.0
2009-12-25 18:37:00,80.899,80.899,80.854,80.854,287999999.0
2009-12-25 18:38:00,80.758,80.762,80.747,80.758,248100000.0
2009-12-25 18:39:00,80.762,80.769,80.751,80.751,275000000.0
2009-12-25 18:40:00,80.748,80.763,80.74,80.746,590299999.0
2009-12-25 18:41:00,80.744,80.759,80.735,80.745,450900001.0
2009-12-25 18:42:00,80.808,80.813,80.789,80.806,353700000.0
2009-12-25 18:43:00,80.804,80.814,80.775,80.785,280299999.0
2009-12-25 18:44:00,80.825,80.834,80.809,80.821,541799999.0
2009-12-25 18:45:00,80.819,80.831,80.809,80.814,433900001.0
2009-12-25 18:46:00,80.905,80.918,80.902,80.911,419299999.0
2009-12-25 18:47:00,80.904,80.904,80.886,80.889,239300000.0
2009-12-25 18:48:00,80.9,80.9,80.853,80.853,559700003.0
2009-12-25 18:49:00,80.848,80.868,80.848,80.868,262000000.0
2009-12-25 18:50:00,80.765,80.77,80.754,80.761,440000000.0
2009-12-25 18:51:00,80.755,80.759,80.749,80.759,138400000.0
2009-12-25 18:52:00,80.812,80.817,80.802,80.817,317599999.0
2009-12-25 18:53:00,80.81,80.81,80.767,80.772,395599999.0
2009-12-25 18:54:00,80.815,80.828,80.811,80.823,387600002.0
2009-12-25 18:55:00,80.824,80.829,80.816,80.826,349699999.0
2009-12-25 18:56:00,80.893,80.9,80.887,80.89,367000000.0
2009-12-25 18:57:00,80.887,80.896,80.879,80.879,402800001.0
2009-12-25 18:58:00,80.895,80.903,80.866,80.866,177900001.0
2009-12-25 18:59:00,80.857,80.869,80.849,80.851,440300000.0
2009-12-25 19:00:00,80.749,80.764,80.748,80.751,253400000.0
2009-12-25 19:01:00,80.759,80.765,80.752,80.758,209200000.0
2009-12-25 19:02:00,80.768,80.811,80.768,80.803,422700000.0
2009-12-25 19:03:00,80.803,80.813,80.803,80.813,77599999.0
2009-12-25 19:04:00,80.825,80.881,80.825,80.852,334100002.0
2009-12-25 19:05:00,80.839,80.847,80.832,80.832,109299999.0
2009-12-25 19:06:00,80.842,80.892,80.842,80.887,277999999.0
2009-12-25 19:07:00,80.892,80.897,80.879,80.897,178500001.0
2009-12-25 19:08:00,80.895,80.908,80.893,80.899,265900000.0
2009-12-25 19:09:00,80.903,80.903,80.849,80.849,230300000.0
2009-12-25 19:10:00,80.748,80.755,80.737,80.737,291700000.0
2009-12-25 19:11:00,80.745,80.757,80.742,80.757,221400000.0
2009-12-25 19:12:00,80.764,80.806,80.764,80.794,104799999.0
2009-12-25 19:13:00,80.797,80.807,80.786,80.797,140999999.0
2009-12-25 19:14:00,80.796,80.897,80.796,80.842,318700000.0
2009-12-25 19:15:00,80.852,80.859,80.846,80.85,262300000.0
2009-12-25 19:16:00,80.856,80.903,80.856,80.894,380200001.0
2009-12-25 19:17:00,80.898,80.907,80.892,80.907,293500000.0
2009-12-25 19:18:00,80.905,80.91,80.886,80.89,335399999.0
2009-12-25 19:19:00,80.9,80.9,80.88,80.89,235799999.0
2009-12-25 19:20:00,80.899,80.903,80.852,80.854,93600000.0
2009-12-25 19:21:00,80.855,80.862,80.841,80.841,233999999.0
2009-12-25 19:22:00,80.852,80.899,80.852,80.887,144200000.0
2009-12-25 19:23:00,80.899,80.909,80.891,80.891,161200000.0
2009-12-25 19:24:00,80.896,80.902,80.887,80.9,244299998.0
2009-12-25 19:25:00,80.905,80.905,80.846,80.846,99300000.0
2009-12-25 19:26:00,80.85,80.903,80.85,80.9,92400000.0
2009-12-25 19:27:00,80.904,80.906,80.892,80.892,50400000.0
2009-12-25 19:28:00,80.893,80.913,80.893,80.909,57400000.0
2009-12-25 19:29:00,80.917,80.922,80.913,80.915,110999999.0
2009-12-25 19:30:00,80.892,80.901,80.845,80.845,203800000.0
2009-12-25 19:31:00,80.852,80.858,80.847,80.852,183400000.0
2009-12-25 19:32:00,80.75,80.758,80.739,80.758,173799999.0
2009-12-25 19:33:00,80.757,80.757,80.732,80.757,11200000.0
2009-12-25 19:34:00,80.8,80.809,80.794,80.8,185299999.0
2009-12-25 19:35:00,80.795,80.804,80.771,80.785,308400002.0
2009-12-25 19:36:00,80.827,80.827,80.813,80.825,346499999.0
2009-12-25 19:37:00,80.822,80.83,80.817,80.819,152800000.0
2009-12-25 19:38:00,80.899,80.905,80.893,80.9,249400000.0
2009-12-25 19:39:00,80.899,80.904,80.89,80.903,134200000.0
2009-12-25 19:40:00,80.9,80.905,80.894,80.902,141600000.0
2009-12-25 19:41:00,80.897,80.897,80.844,80.844,159200000.0
2009-12-25 19:42:00,80.859,80.904,80.859,80.904,162000000.0
2009-12-25 19:43:00,80.908,80.91,80.898,80.909,271700000.0
2009-12-25 19:44:00,80.895,80.904,80.889,80.904,133400000.0
2009-12-25 19:45:00,80.905,80.911,80.9,80.9,106400000.0
2009-12-25 19:46:00,80.893,80.893,80.845,80.846,127800000.0
2009-12-25 19:47:00,80.846,80.854,80.844,80.847,144599999.0
2009-12-25 19:48:00,80.75,80.755,80.738,80.738,255400001.0
2009-12-25 19:49:00,80.739,80.755,80.739,80.747,209000002.0
2009-12-25 19:50:00,80.75,80.751,80.741,80.75,45200000.0
2009-12-25 19:51:00,80.75,80.778,80.748,80.773,141300000.0
2009-12-25 19:52:00,80.783,80.833,80.783,80.82,149500000.0
2009-12-25 19:53:00,80.822,80.835,80.819,80.834,252799999.0
2009-12-25 19:54:00,80.85,80.893,80.85,80.885,162600000.0
2009-12-25 19:55:00,80.88,80.892,80.88,80.888,54800000.0
2009-12-25 19:56:00,80.895,80.898,80.858,80.858,72400000.0
2009-12-25 19:57:00,80.843,80.855,80.84,80.855,215500000.0
2009-12-25 19:58:00,80.755,80.755,80.745,80.748,144900000.0
2009-12-25 19:59:00,80.741,80.753,80.741,80.741,184000000.0
2009-12-25 20:00:00,80.752,80.765,80.743,80.755,290800002.0
2009-12-25 20:01:00,80.758,80.764,80.752,80.764,134099999.0
2009-12-25 20:02:00,80.815,80.815,80.756,80.765,555299999.0
2009-12-25 20:03:00,80.77,80.77,80.75,80.76,312399999.0
2009-12-25 20:04:00,80.766,80.81,80.766,80.793,290799998.0
2009-12-25 20:05:00,80.795,80.815,80.793,80.815,412800000.0
2009-12-25 20:06:00,80.811,80.811,80.792,80.797,310400001.0
2009-12-25 20:07:00,80.792,80.797,80.761,80.761,241300000.0
2009-12-25 20:08:00,80.764,80.802,80.764,80.801,436399997.0
2009-12-25 20:09:00,80.811,80.813,80.801,80.805,172500000.0
2009-12-25 20:10:00,80.899,80.907,80.891,80.891,373199999.0
2009-12-25 20:11:00,80.89,80.907,80.89,80.893,219999999.0
2009-12-25 20:12:00,80.892,80.902,80.857,80.877,285199999.0
2009-12-25 20:13:00,80.866,80.866,80.851,80.861,218800000.0
2009-12-25 20:14:00,80.869,80.899,80.869,80.879,194800000.0
2009-12-25 20:15:00,80.877,80.894,80.877,80.887,190600000.0
2009-12-25 20:16:00,80.893,80.904,80.893,80.901,155400000.0
2009-12-25 20:17:00,80.905,80.905,80.901,80.902,58800000.0
2009-12-25 20:18:00,80.893,80.898,80.844,80.844,95000000.0
2009-12-25 20:19:00,80.843,80.855,80.843,80.848,43599999.0
2009-12-25 20:20:00,80.747,80.754,80.739,80.745,163000000.0
2009-12-25 20:21:00,80.735,80.755,80.735,80.748,295600000.0
2009-12-25 20:22:00,80.768,80.804,80.768,80.804,298899999.0
2009-12-25 20:23:00,80.798,80.798,80.765,80.765,189099998.0
2009-12-25 20:24:00,80.77,80.818,80.77,80.814,165200000.0
2009-12-25 20:25:00,80.82,80.83,80.81,80.815,368199999.0
2009-12-25 20:26:00,80.813,80.904,80.813,80.892,186600000.0
2009-12-25 20:27:00,80.9,80.915,80.9,80.906,187100000.0
2009-12-25 20:28:00,80.891,80.901,80.849,80.849,159200000.0
2009-12-25 20:29:00,80.852,80.859,80.845,80.85,221500000.0
2009-12-25 20:30:00,80.746,80.756,80.742,80.75,187800000.0
2009-12-25 20:31:00,80.753,80.759,80.74,80.754,509600000.0
2009-12-25 20:32:00,80.802,80.809,80.794,80.8,113700000.0
2009-12-25 20:33:00,80.787,80.797,80.77,80.779,159000000.0
2009-12-25 20:34:00,80.773,80.805,80.773,80.8,188400000.0
2009-12-25 20:35:00,80.808,80.817,80.797,80.798,306900000.0
2009-12-25 20:36:00,80.805,80.905,80.805,80.905,362900000.0
2009-12-25 20:37:00,80.917,80.917,80.897,80.905,223099999.0
2009-12-25 20:38:00,80.902,80.909,80.891,80.901,211500000.0
2009-12-25 20:39:00,80.897,80.897,80.846,80.855,330800000.0
2009-12-25 20:40:00,80.75,80.75,80.734,80.74,248299999.0
2009-12-25 20:41:00,80.74,80.752,80.738,80.745,266000000.0
2009-12-25 20:42:00,80.753,80.794,80.753,80.793,166500000.0
2009-12-25 20:43:00,80.798,80.8,80.786,80.795,246699999.0
2009-12-25 20:44:00,80.808,80.875,80.808,80.857,300800000.0
2009-12-25 20:45:00,80.853,80.865,80.834,80.865,256700000.0
2009-12-25 20:46:00,80.858,80.89,80.858,80.89,380199999.0
2009-12-25 20:47:00,80.894,80.894,80.877,80.883,196799999.0
2009-12-25 20:48:00,80.895,80.906,80.892,80.897,359699999.0
2009-12-25 20:49:00,80.891,80.893,80.843,80.843,213599999.0
2009-12-25 20:50:00,80.748,80.765,80.748,80.765,221400000.0
2009-12-25 20:51:00,80.758,80.768,80.756,80.768,86099999.0
2009-12-25 20:52:00,80.776,80.813,80.776,80.799,107100001.0
2009-12-25 20:53:00,80.812,80.814,80.797,80.814,40200000.0
2009-12-25 20:54:00,80.891,80.891,80.851,80.851,252000001.0
2009-12-25 20:55:00,80.842,80.842,80.827,80.835,215200000.0
2009-12-25 20:56:00,80.822,80.822,80.752,80.752,126000000.0
2009-12-25 20:57:00,80.742,80.755,80.738,80.748,233599999.0
2009-12-25 20:58:00,80.743,80.747,80.737,80.746,195399999.0
2009-12-25 20:59:00,80.75,80.757,80.749,80.755,208200000.0
2009-12-25 21:00:00,80.745,80.779,80.735,80.769,93600000.0
2009-12-25 21:01:00,80.774,80.782,80.774,80.777,92099999.0
2009-12-25 21:02:00,80.788,80.818,80.788,80.814,202099999.0
2009-12-25 21:03:00,80.83,80.83,80.816,80.825,181600001.0
2009-12-25 21:04:00,80.835,80.896,80.835,80.884,157100000.0
2009-12-25 21:05:00,80.887,80.901,80.848,80.848,119300000.0
2009-12-25 21:06:00,80.745,80.753,80.742,80.742,97600000.0
2009-12-25 21:07:00,80.741,80.755,80.74,80.749,414499999.0
2009-12-25 21:08:00,80.748,80.754,80.739,80.748,335199999.0
2009-12-25 21:09:00,80.747,80.747,80.74,80.74,44600000.0
2009-12-25 21:10:00,80.751,80.764,80.751,80.764,140200001.0
2009-12-25 21:11:00,80.77,80.772,80.748,80.748,44600000.0
2009-12-25 21:12:00,80.75,80.808,80.75,80.808,219099999.0
2009-12-25 21:13:00,80.819,80.819,80.809,80.812,87600000.0
2009-12-25 21:14:00,80.905,80.908,80.887,80.887,171600000.0
2009-12-25 21:15:00,80.886,80.903,80.886,80.893,232999998.0
2009-12-25 21:16:00,80.892,80.892,80.845,80.863,201900000.0
2009-12-25 21:17:00,80.855,80.855,80.837,80.837,234300000.0
2009-12-25 21:18:00,80.828,80.828,80.757,80.76,281900001.0
2009-12-25 21:19:00,80.759,80.764,80.752,80.76,178100000.0
2009-12-25 21:20:00,80.747,80.753,80.743,80.749,66400000.0
2009-12-25 21:21:00,80.755,80.764,80.747,80.753,82000001.0
2009-12-25 21:22:00,80.767,80.817,80.767,80.806,189500000.0
2009-12-25 21:23:00,80.811,80.824,80.808,80.815,285899999.0
2009-12-25 21:24:00,80.89,80.903,80.885,80.903,324900001.0
2009-12-25 21:25:00,80.895,80.905,80.894,80.895,275200000.0
2009-12-25 21:26:00,80.888,80.912,80.857,80.857,351700000.0
2009-12-25 21:27:00,80.855,80.863,80.852,80.858,246700000.0
2009-12-25 21:28:00,80.851,80.851,80.755,80.768,195700000.0
2009-12-25 21:29:00,80.761,80.767,80.752,80.758,217900000.0
2009-12-25 21:30:00,80.743,80.753,80.739,80.74,212800000.0
2009-12-25 21:31:00,80.739,80.749,80.738,80.738,120999998.0
2009-12-25 21:32:00,80.739,80.779,80.739,80.768,250300001.0
2009-12-25 21:33:00,80.767,80.785,80.767,80.776,206700000.0
2009-12-25 21:34:00,80.828,80.83,80.822,80.824,52800000.0
2009-12-25 21:35:00,80.837,80.837,80.827,80.829,230899999.0
2009-12-25 21:36:00,80.831,80.9,80.831,80.893,348599998.0
2009-12-25 21:37:00,80.89,80.89,80.848,80.857,220800000.0
2009-12-25 21:38:00,80.75,80.755,80.743,80.743,127300000.0
2009-12-25 21:39:00,80.751,80.753,80.739,80.75,331200001.0
2009-12-25 21:40:00,80.748,80.753,80.742,80.742,88200000.0
2009-12-25 21:41:00,80.743,80.757,80.743,80.748,350799998.0
2009-12-25 21:42:00,80.755,80.793,80.755,80.778,118700000.0
2009-12-25 21:43:00,80.772,80.78,80.77,80.778,104000000.0
2009-12-25 21:44:00,80.824,80.834,80.821,80.833,105200000.0
2009-12-25 21:45:00,80.833,80.833,80.82,80.833,163400000.0
2009-12-25 21:46:00,80.898,80.898,80.88,80.88,68000001.0
2009-12-25 21:47:00,80.881,80.884,80.842,80.842,15200000.0
2009-12-25 21:48:00,80.75,80.763,80.75,80.762,180599999.0
2009-12-25 21:49:00,80.764,80.764,80.752,80.761,42800000.0
2009-12-25 21:50:00,80.745,80.747,80.729,80.729,329100000.0
2009-12-25 21:51:00,80.733,80.752,80.733,80.743,297200000.0
2009-12-25 21:52:00,80.796,80.796,80.78,80.79,190400000.0
2009-12-25 21:53:00,80.785,80.787,80.756,80.765,194100000.0
2009-12-25 21:54:00,80.813,80.813,80.795,80.81,204600000.0
2009-12-25 21:55:00,80.806,80.814,80.798,80.798,177600001.0
2009-12-25 21:56:00,80.803,80.91,80.803,80.91,135599999.0
2009-12-25 21:57:00,80.905,80.919,80.899,80.908,381700001.0
2009-12-25 21:58:00,80.908,80.908,80.848,80.859,139599999.0
2009-12-25 21:59:00,80.84,80.844,80.827,80.827,38600000.0
2009-12-25 22:00:00,80.885,80.893,80.883,80.893,173100000.0
2009-12-25 22:01:00,80.887,80.895,80.877,80.884,188600000.0
2009-12-25 22:02:00,80.885,80.903,80.885,80.893,279300000.0
2009-12-25 22:03:00,80.893,80.902,80.863,80.863,119000000.0
2009-12-25 22:04:00,80.862,80.902,80.862,80.888,256500000.0
2009-12-25 22:05:00,80.892,80.893,80.885,80.885,27200000.0
2009-12-25 22:06:00,80.895,80.907,80.886,80.899,263400001.0
2009-12-25 22:07:00,80.893,80.913,80.89,80.897,265199999.0
2009-12-25 22:08:00,80.897,80.906,80.891,80.902,260200000.0
2009-12-25 22:09:00,80.898,80.898,80.84,80.84,448200002.0
2009-12-25 22:10:00,80.748,80.763,80.748,80.762,114800000.0
2009-12-25 22:11:00,80.755,80.755,80.745,80.745,185500000.0
2009-12-25 22:12:00,80.798,80.818,80.798,80.811,169900000.0
2009-12-25 22:13:00,80.803,80.812,80.796,80.81,167299998.0
2009-12-25 22:14:00,80.892,80.897,80.85,80.85,266500000.0
2009-12-25 22:15:00,80.84,80.855,80.84,80.854,102800000.0
2009-12-25 22:16:00,80.86,80.895,80.86,80.884,181000000.0
2009-12-25 22:17:00,80.89,80.893,80.884,80.893,123800000.0
2009-12-25 22:18:00,80.891,80.907,80.89,80.907,141800000.0
2009-12-25 22:19:00,80.897,80.897,80.852,80.852,262800000.0
2009-12-25 22:20:00,80.745,80.752,80.738,80.738,379200000.0
2009-12-25 22:21:00,80.749,80.755,80.737,80.745,137899999.0
2009-12-25 22:22:00,80.75,80.797,80.75,80.787,152500000.0
2009-12-25 22:23:00,80.792,80.81,80.785,80.81,294599999.0
2009-12-25 22:24:00,80.897,80.897,80.845,80.845,72599999.0
2009-12-25 22:25:00,80.841,80.844,80.834,80.837,103800001.0
2009-12-25 22:26:00,80.886,80.895,80.879,80.886,70799999.0
2009-12-25 22:27:00,80.894,80.896,80.878,80.888,191199999.0
2009-12-25 22:28:00,80.894,80.901,80.891,80.897,139200000.0
2009-12-25 22:29:00,80.895,80.906,80.893,80.897,239000000.0
2009-12-25 22:30:00,80.891,80.895,80.856,80.86,157400000.0
2009-12-25 22:31:00,80.847,80.859,80.836,80.859,98400000.0
2009-12-25 22:32:00,80.897,80.904,80.884,80.884,238800001.0
2009-12-25 22:33:00,80.888,80.897,80.88,80.89,159100000.0
2009-12-25 22:34:00,80.893,80.905,80.891,80.897,70800001.0
2009-12-25 22:35:00,80.89,80.895,80.848,80.848,78300000.0
2009-12-25 22:36:00,80.852,80.897,80.852,80.892,227700000.0
2009-12-25 22:37:00,80.905,80.906,80.893,80.893,154600000.0
2009-12-25 22:38:00,80.897,80.907,80.892,80.9,189199999.0
2009-12-25 22:39:00,80.905,80.907,80.899,80.9,118800000.0
2009-12-25 22:40:00,80.892,80.897,80.843,80.854,197999999.0
2009-12-25 22:41:00,80.842,80.857,80.842,80.85,118400000.0
2009-12-25 22:42:00,80.904,80.908,80.895,80.897,139000000.0
2009-12-25 22:43:00,80.896,80.911,80.894,80.9,359400000.0
2009-12-25 22:44:00,80.901,80.913,80.897,80.899,244500001.0
2009-12-25 22:45:00,80.892,80.901,80.852,80.86,180800002.0
2009-12-25 22:46:00,80.749,80.765,80.743,80.754,178599998.0
2009-12-25 22:47:00,80.756,80.76,80.743,80.748,108100001.0
2009-12-25 22:48:00,80.749,80.756,80.739,80.752,123799999.0
2009-12-25 22:49:00,80.756,80.756,80.748,80.752,41500000.0
2009-12-25 22:50:00,80.753,80.767,80.753,80.755,241800001.0
2009-12-25 22:51:00,80.753,80.771,80.748,80.762,352800000.0
2009-12-25 22:52:00,80.815,80.826,80.804,80.804,160800000.0
2009-12-25 22:53:00,80.809,80.829,80.809,80.813,228300000.0
2009-12-25 22:54:00,80.898,80.908,80.898,80.908,72000000.0
2009-12-25 22:55:00,80.907,80.908,80.892,80.903,158700000.0
2009-12-25 22:56:00,80.888,80.896,80.843,80.85,242900000.0
2009-12-25 22:57:00,80.839,80.846,80.83,80.845,164599999.0
2009-12-25 22:58:00,80.748,80.748,80.736,80.739,301999999.0
2009-12-25 22:59:00,80.742,80.751,80.727,80.737,343600000.0
2009-12-25 23:00:00,80.748,80.758,80.738,80.745,426899999.0
2009-12-25 23:01:00,80.744,80.762,80.744,80.762,273600001.0
2009-12-25 23:02:00,80.764,80.77,80.747,80.77,481500000.0
2009-12-25 23:03:00,80.764,80.773,80.75,80.752,436700001.0
2009-12-25 23:04:00,80.751,80.769,80.751,80.759,337400001.0
2009-12-25 23:05:00,80.76,80.766,80.747,80.762,166800000.0
2009-12-25 23:06:00,80.768,80.768,80.751,80.76,252099999.0
2009-12-25 23:07:00,80.761,80.769,80.749,80.764,318500000.0
2009-12-25 23:08:00,80.758,80.761,80.746,80.757,253599999.0
2009-12-25 23:09:00,80.757,80.764,80.75,80.758,284400000.0
2009-12-25 23:10:00,80.757,80.766,80.749,80.766,47200000.0
2009-12-25 23:11:00,80.758,80.761,80.747,80.748,135800000.0
2009-12-25 23:12:00,80.749,80.768,80.749,80.761,166799999.0
2009-12-25 23:13:00,80.765,80.772,80.757,80.757,463899999.0
2009-12-25 23:14:00,80.758,80.771,80.758,80.765,275800000.0
2009-12-25 23:15:00,80.77,80.771,80.758,80.758,406299999.0
2009-12-25 23:16:00,80.764,80.772,80.756,80.762,410900000.0
2009-12-25 23:17:00,80.767,80.774,80.76,80.76,237600000.0
2009-12-25 23:18:00,80.762,80.775,80.762,80.768,163000000.0
2009-12-25 23:19:00,80.775,80.775,80.758,80.758,142800000.0
2009-12-25 23:20:00,80.757,80.774,80.757,80.766,212199998.0
2009-12-25 23:21:00,80.772,80.776,80.763,80.776,142000000.0
2009-12-25 23:22:00,80.771,80.778,80.754,80.754,399699999.0
2009-12-25 23:23:00,80.751,80.761,80.747,80.761,269500001.0
2009-12-25 23:24:00,80.751,80.751,80.7,80.711,401699999.0
2009-12-25 23:25:00,80.712,80.719,80.698,80.713,327100000.0
2009-12-25 23:26:00,80.716,80.716,80.7,80.714,99000000.0
2009-12-25 23:27:00,80.714,80.714,80.704,80.704,24000000.0
2009-12-25 23:28:00,80.718,80.758,80.718,80.748,283099999.0
2009-12-25 23:29:00,80.753,80.765,80.746,80.754,249999999.0
2009-12-25 23:30:00,80.755,80.766,80.754,80.763,22200000.0
2009-12-25 23:31:00,80.764,80.764,80.753,80.764,116300000.0
2009-12-25 23:32:00,80.765,80.765,80.753,80.757,106500000.0
2009-12-25 23:33:00,80.768,80.774,80.753,80.774,146400000.0
2009-12-25 23:34:00,80.786,80.786,80.766,80.775,130200000.0
2009-12-25 23:35:00,80.775,80.786,80.77,80.78,200799999.0
2009-12-25 23:36:00,80.777,80.777,80.726,80.728,167900000.0
2009-12-25 23:37:00,80.714,80.738,80.714,80.738,193000000.0
2009-12-25 23:38:00,80.746,80.783,80.728,80.775,392100000.0
2009-12-25 23:39:00,80.788,80.792,80.782,80.783,335100001.0
2009-12-25 23:40:00,80.777,80.794,80.769,80.79,332000000.0
2009-12-25 23:41:00,80.777,80.79,80.777,80.782,234599999.0
2009-12-25 23:42:00,80.78,80.79,80.773,80.776,335400000.0
2009-12-25 23:43:00,80.774,80.791,80.764,80.764,365899999.0
2009-12-25 23:44:00,80.76,80.774,80.754,80.768,506099999.0
2009-12-25 23:45:00,80.764,80.773,80.753,80.76,507799999.0
2009-12-25 23:46:00,80.71,80.724,80.707,80.717,407600001.0
2009-12-25 23:47:00,80.708,80.721,80.706,80.706,207900000.0
2009-12-25 23:48:00,80.71,80.722,80.702,80.709,214799999.0
2009-12-25 23:49:00,80.717,80.76,80.717,80.748,491299999.0
2009-12-25 23:50:00,80.753,80.765,80.752,80.752,171899999.0
2009-12-25 23:51:00,80.76,80.767,80.757,80.767,25800000.0
2009-12-25 23:52:00,80.764,80.767,80.754,80.762,61199999.0
2009-12-25 23:53:00,80.762,80.77,80.757,80.76,249100000.0
2009-12-25 23:54:00,80.752,80.773,80.752,80.765,290899998.0
2009-12-25 23:55:00,80.77,80.77,80.754,80.765,97000000.0
2009-12-25 23:56:00,80.764,80.764,80.753,80.753,75500000.0
2009-12-25 23:57:00,80.761,80.767,80.751,80.759,95600000.0
2009-12-25 23:58:00,80.762,80.769,80.754,80.765,345099999.0
2009-12-25 23:59:00,80.765,80.779,80.764,80.772,327700000.0
2009-12-28 00:00:00,80.9,80.9,80.885,80.885,3000000.0
2009-12-28 00:01:00,80.855,80.855,80.855,80.855,1000000.0
2009-12-28 00:02:00,80.87,80.885,80.87,80.885,5400000.0
2009-12-28 00:03:00,80.885,80.9,80.885,80.9,10400000.0
2009-12-28 00:04:00,80.9,80.9,80.9,80.9,7000000.0
2009-12-28 00:05:00,80.9,80.91,80.9,80.91,6000000.0
2009-12-28 00:06:00,80.91,80.91,80.9,80.9,11000000.0
2009-12-28 00:07:00,80.9,80.9,80.9,80.9,6000000.0
2009-12-28 00:08:00,80.9,80.9,80.9,80.9,7000000.0
2009-12-28 00:09:00,80.9,80.905,80.895,80.9,12000000.0
2009-12-28 00:10:00,80.905,80.905,80.9,80.905,7000000.0
2009-12-28 00:11:00,80.905,80.915,80.9,80.9,13400000.0
2009-12-28 00:12:00,80.905,80.905,80.9,80.905,7200000.0
2009-12-28 00:13:00,80.9,80.905,80.9,80.905,7200000.0
2009-12-28 00:14:00,80.905,80.91,80.905,80.91,11000000.0
2009-12-28 00:15:00,80.915,80.925,80.915,80.925,6000000.0
2009-12-28 00:16:00,80.925,80.925,80.925,80.925,9000000.0
2009-12-28 00:17:00,80.925,80.93,80.925,80.925,16800000.0
2009-12-28 00:18:00,80.93,80.935,80.93,80.935,4800000.0
2009-12-28 00:19:00,80.94,80.96,80.94,80.96,20200000.0
2009-12-28 00:20:00,80.96,80.965,80.925,80.94,58800000.0
2009-12-28 00:21:00,80.95,80.95,80.94,80.945,24000000.0
2009-12-28 00:22:00,80.945,80.945,80.93,80.93,26400000.0
2009-12-28 00:23:00,80.93,80.93,80.93,80.93,9600000.0
2009-12-28 00:24:00,80.93,80.94,80.925,80.94,26600000.0
2009-12-28 00:25:00,80.935,80.94,80.935,80.94,10400000.0
2009-12-28 00:26:00,80.95,80.96,80.95,80.96,7200000.0
2009-12-28 00:27:00,80.96,80.97,80.955,80.96,13000000.0
2009-12-28 00:28:00,80.96,80.96,80.96,80.96,2400000.0
2009-12-28 00:29:00,80.96,80.96,80.96,80.96,7200000.0
2009-12-28 00:30:00,80.95,80.95,80.91,80.93,44600000.0
2009-12-28 00:31:00,80.935,80.935,80.915,80.935,7200000.0
2009-12-28 00:32:00,80.925,80.925,80.925,80.925,1000000.0
2009-12-28 00:33:00,80.92,80.92,80.92,80.92,1000000.0
2009-12-28 00:34:00,80.92,80.925,80.84,80.865,24600000.0
2009-12-28 00:35:00,80.865,80.93,80.865,80.89,17200000.0
2009-12-28 00:36:00,80.89,80.89,80.88,80.88,3000000.0
2009-12-28 00:37:00,80.864,80.904,80.844,80.904,103400000.0
2009-12-28 00:38:00,80.88,80.88,80.88,80.88,2000000.0
2009-12-28 00:39:00,80.905,80.923,80.899,80.923,153100000.0
2009-12-28 00:40:00,80.88,80.92,80.88,80.88,9000000.0
2009-12-28 00:41:00,80.92,80.92,80.88,80.915,5000000.0
2009-12-28 00:42:00,80.88,80.92,80.88,80.88,8000000.0
2009-12-28 00:43:00,80.88,80.915,80.875,80.875,17800000.0
2009-12-28 00:44:00,80.875,80.91,80.875,80.875,33800000.0
2009-12-28 00:45:00,80.89,80.89,80.87,80.87,8000000.0
2009-12-28 00:46:00,80.88,80.905,80.88,80.9,24200000.0
2009-12-28 00:47:00,80.905,80.915,80.88,80.88,36400000.0
2009-12-28 00:48:00,80.875,80.875,80.875,80.875,3200000.0
2009-12-28 00:49:00,80.885,80.898,80.882,80.885,237300000.0
2009-12-28 00:50:00,80.875,80.875,80.875,80.875,2400000.0
2009-12-28 00:51:00,80.873,80.896,80.82,80.896,78400000.0
2009-12-28 00:52:00,80.87,80.915,80.82,80.84,157800000.0
2009-12-28 00:53:00,80.875,80.875,80.875,80.875,2400000.0
2009-12-28 00:54:00,80.87,80.87,80.87,80.87,1000000.0
2009-12-28 00:55:00,80.894,80.923,80.817,80.899,82600000.0
2009-12-28 00:56:00,80.892,80.925,80.827,80.884,54100000.0
2009-12-28 00:57:00,80.896,80.93,80.896,80.925,35100000.0
2009-12-28 00:58:00,80.87,80.87,80.87,80.87,3000000.0
2009-12-28 00:59:00,80.87,80.87,80.87,80.87,2000000.0
2009-12-28 01:00:00,80.88,80.945,80.88,80.925,84900000.0
2009-12-28 01:01:00,80.92,80.92,80.845,80.855,61100000.0
2009-12-28 01:02:00,80.855,80.865,80.855,80.865,46700000.0
2009-12-28 01:03:00,80.865,80.875,80.86,80.86,25000000.0
2009-12-28 01:04:00,80.875,80.885,80.875,80.885,11000000.0
2009-12-28 01:05:00,80.89,80.89,80.885,80.885,7400000.0
2009-12-28 01:06:00,80.885,80.89,80.885,80.89,6200000.0
2009-12-28 01:07:00,80.885,80.9,80.88,80.885,23600000.0
2009-12-28 01:08:00,80.885,80.885,80.88,80.88,15200000.0
2009-12-28 01:09:00,80.895,80.9,80.88,80.885,57600000.0
2009-12-28 01:10:00,80.89,80.9,80.89,80.89,10400000.0
2009-12-28 01:11:00,80.885,80.9,80.875,80.89,111600000.0
2009-12-28 01:12:00,80.89,80.91,80.89,80.9,48000000.0
2009-12-28 01:13:00,80.9,80.9,80.9,80.9,12000000.0
2009-12-28 01:14:00,80.905,80.905,80.895,80.905,76000000.0
2009-12-28 01:15:00,80.9,80.915,80.89,80.905,100000000.0
2009-12-28 01:16:00,80.91,80.91,80.905,80.905,48000000.0
2009-12-28 01:17:00,80.905,80.905,80.895,80.9,20000000.0
2009-12-28 01:18:00,80.895,80.9,80.895,80.9,12000000.0
2009-12-28 01:19:00,80.9,80.91,80.9,80.905,52800000.0
2009-12-28 01:20:00,80.9,80.9,80.9,80.9,1000000.0
2009-12-28 01:21:00,80.91,80.91,80.885,80.89,60000000.0
2009-12-28 01:22:00,80.89,80.89,80.885,80.885,20000000.0
2009-12-28 01:23:00,80.88,80.885,80.875,80.875,20000000.0
2009-12-28 01:24:00,80.875,80.885,80.875,80.885,17000000.0
2009-12-28 01:25:00,80.885,80.885,80.88,80.885,33000000.0
2009-12-28 01:26:00,80.875,80.875,80.865,80.875,72800000.0
2009-12-28 01:27:00,80.88,80.89,80.875,80.89,62599999.0
2009-12-28 01:28:00,80.895,80.895,80.89,80.89,32000000.0
2009-12-28 01:29:00,80.895,80.905,80.89,80.89,144800000.0
2009-12-28 01:30:00,80.89,80.89,80.88,80.88,158400000.0
2009-12-28 01:31:00,80.875,80.875,80.875,80.875,30400000.0
2009-12-28 01:32:00,80.865,80.87,80.845,80.845,206800000.0
2009-12-28 01:33:00,80.855,80.855,80.855,80.855,12000000.0
2009-12-28 01:34:00,80.855,80.88,80.85,80.88,183600000.0
2009-12-28 01:35:00,80.885,80.885,80.855,80.86,117800000.0
2009-12-28 01:36:00,80.865,80.875,80.855,80.855,69800000.0
2009-12-28 01:37:00,80.855,80.86,80.855,80.86,60000000.0
2009-12-28 01:38:00,80.86,80.87,80.845,80.865,119400000.0
2009-12-28 01:39:00,80.865,80.87,80.855,80.855,33600000.0
2009-12-28 01:40:00,80.855,80.87,80.83,80.84,139800000.0
2009-12-28 01:41:00,80.845,80.87,80.84,80.865,105800000.0
2009-12-28 01:42:00,80.87,80.87,80.86,80.86,28000000.0
2009-12-28 01:43:00,80.855,80.86,80.845,80.855,105000000.0
2009-12-28 01:44:00,80.855,80.855,80.85,80.855,21000000.0
2009-12-28 01:45:00,80.855,80.855,80.825,80.825,98400000.0
2009-12-28 01:46:00,80.825,80.83,80.825,80.83,132800000.0
2009-12-28 01:47:00,80.83,80.855,80.83,80.855,162200000.0
2009-12-28 01:48:00,80.855,80.855,80.845,80.845,128000000.0
2009-12-28 01:49:00,80.845,80.845,80.81,80.82,80800000.0
2009-12-28 01:50:00,80.815,80.815,80.745,80.79,269800000.0
2009-12-28 01:51:00,80.79,80.805,80.79,80.8,74800000.0
2009-12-28 01:52:00,80.8,80.825,80.795,80.825,144400000.0
2009-12-28 01:53:00,80.82,80.82,80.795,80.8,142400000.0
2009-12-28 01:54:00,80.8,80.8,80.795,80.795,7400000.0
2009-12-28 01:55:00,80.795,80.815,80.795,80.8,117800000.0
2009-12-28 01:56:00,80.8,80.835,80.8,80.83,206800000.0
2009-12-28 01:57:00,80.825,80.83,80.81,80.81,80000000.0
2009-12-28 01:58:00,80.81,80.895,80.81,80.895,398100000.0
2009-12-28 01:59:00,80.885,80.965,80.855,80.865,636600000.0
2009-12-28 02:00:00,80.865,80.925,80.82,80.855,521600000.0
2009-12-28 02:01:00,80.865,80.895,80.85,80.855,318200000.0
2009-12-28 02:02:00,80.86,80.9,80.855,80.89,236000000.0
2009-12-28 02:03:00,80.89,80.89,80.845,80.875,336400000.0
2009-12-28 02:04:00,80.875,80.885,80.865,80.885,249300000.0
2009-12-28 02:05:00,80.885,80.895,80.88,80.885,333600000.0
2009-12-28 02:06:00,80.885,80.885,80.86,80.88,345400000.0
2009-12-28 02:07:00,80.885,80.885,80.845,80.855,280000000.0
2009-12-28 02:08:00,80.855,80.87,80.85,80.85,271000000.0
2009-12-28 02:09:00,80.85,80.87,80.84,80.845,386000000.0
2009-12-28 02:10:00,80.845,80.85,80.82,80.83,329600000.0
2009-12-28 02:11:00,80.835,80.84,80.815,80.825,130400000.0
2009-12-28 02:12:00,80.825,80.88,80.825,80.865,328700000.0
2009-12-28 02:13:00,80.86,80.885,80.855,80.855,202000000.0
2009-12-28 02:14:00,80.855,80.875,80.845,80.875,295400000.0
2009-12-28 02:15:00,80.875,80.875,80.865,80.865,132900000.0
2009-12-28 02:16:00,80.865,80.885,80.865,80.885,119200000.0
2009-12-28 02:17:00,80.885,80.885,80.845,80.845,136000000.0
2009-12-28 02:18:00,80.865,80.875,80.845,80.865,389000000.0
2009-12-28 02:19:00,80.865,80.885,80.85,80.85,253600000.0
2009-12-28 02:20:00,80.855,80.875,80.84,80.86,182600000.0
2009-12-28 02:21:00,80.86,80.885,80.855,80.875,301400000.0
2009-12-28 02:22:00,80.875,80.875,80.87,80.875,56000000.0
2009-12-28 02:23:00,80.875,80.875,80.86,80.865,172400000.0
2009-12-28 02:24:00,80.855,80.87,80.85,80.87,204000000.0
2009-12-28 02:25:00,80.875,80.875,80.865,80.865,45600000.0
2009-12-28 02:26:00,80.875,80.875,80.845,80.845,164000000.0
2009-12-28 02:27:00,80.845,80.865,80.84,80.865,186400000.0
2009-12-28 02:28:00,80.865,80.865,80.855,80.855,224000000.0
2009-12-28 02:29:00,80.865,80.9,80.85,80.885,212200000.0
2009-12-28 02:30:00,80.885,80.895,80.865,80.89,215000000.0
2009-12-28 02:31:00,80.885,80.885,80.86,80.86,146200000.0
2009-12-28 02:32:00,80.86,80.89,80.86,80.875,180200000.0
2009-12-28 02:33:00,80.875,80.88,80.865,80.875,368200000.0
2009-12-28 02:34:00,80.88,80.9,80.86,80.9,147400000.0
2009-12-28 02:35:00,80.9,80.9,80.875,80.885,13900000.0
2009-12-28 02:36:00,80.885,80.885,80.88,80.885,12200000.0
2009-12-28 02:37:00,80.88,80.885,80.865,80.885,166900000.0
2009-12-28 02:38:00,80.885,80.89,80.885,80.89,58400000.0
2009-12-28 02:39:00,80.89,80.89,80.885,80.885,43400000.0
2009-12-28 02:40:00,80.885,80.89,80.885,80.89,32000000.0
2009-12-28 02:41:00,80.895,80.96,80.895,80.96,325000000.0
2009-12-28 02:42:00,80.96,80.96,80.92,80.935,267000000.0
2009-12-28 02:43:00,80.935,80.935,80.925,80.935,109300000.0
2009-12-28 02:44:00,80.935,80.965,80.925,80.955,376300000.0
2009-12-28 02:45:00,80.955,80.975,80.935,80.975,373000000.0
2009-12-28 02:46:00,80.97,80.98,80.935,80.955,435400000.0
2009-12-28 02:47:00,80.94,80.955,80.915,80.935,294800000.0
2009-12-28 02:48:00,80.955,80.96,80.925,80.945,126400000.0
2009-12-28 02:49:00,80.96,80.97,80.935,80.97,128000000.0
2009-12-28 02:50:00,80.97,81.015,80.965,80.995,240000000.0
2009-12-28 02:51:00,80.995,81.015,80.985,81.015,274800000.0
2009-12-28 02:52:00,81.01,81.05,80.995,81.005,413600000.0
2009-12-28 02:53:00,81.005,81.03,81.0,81.015,522400000.0
2009-12-28 02:54:00,81.005,81.04,80.995,81.0,456000000.0
2009-12-28 02:55:00,80.99,81.03,80.97,80.995,624400000.0
2009-12-28 02:56:00,80.995,81.035,80.995,81.015,305600000.0
2009-12-28 02:57:00,81.01,81.025,81.005,81.025,179200000.0
2009-12-28 02:58:00,81.02,81.02,80.98,80.985,281200000.0
2009-12-28 02:59:00,80.975,80.99,80.945,80.95,596000000.0
2009-12-28 03:00:00,80.95,80.98,80.95,80.95,412600000.0
2009-12-28 03:01:00,80.96,80.96,80.935,80.95,165000000.0
2009-12-28 03:02:00,80.945,80.955,80.935,80.955,186400000.0
2009-12-28 03:03:00,80.96,80.96,80.88,80.88,714200001.0
2009-12-28 03:04:00,80.895,80.925,80.87,80.915,421200000.0
2009-12-28 03:05:00,80.915,80.925,80.905,80.915,238800000.0
2009-12-28 03:06:00,80.915,80.925,80.895,80.905,454400000.0
2009-12-28 03:07:00,80.91,80.915,80.87,80.88,360400000.0
2009-12-28 03:08:00,80.88,80.885,80.86,80.88,351400000.0
2009-12-28 03:09:00,80.885,80.895,80.88,80.895,249600000.0
2009-12-28 03:10:00,80.895,80.94,80.895,80.915,274800000.0
2009-12-28 03:11:00,80.915,80.92,80.915,80.915,59200000.0
2009-12-28 03:12:00,80.915,80.92,80.895,80.895,233000000.0
2009-12-28 03:13:00,80.895,80.905,80.885,80.89,98400000.0
2009-12-28 03:14:00,80.895,80.895,80.885,80.885,103200000.0
2009-12-28 03:15:00,80.885,80.905,80.88,80.895,99800000.0
2009-12-28 03:16:00,80.895,80.965,80.895,80.935,176900000.0
2009-12-28 03:17:00,80.935,80.99,80.925,80.98,180400000.0
2009-12-28 03:18:00,80.98,80.98,80.955,80.965,89800000.0
2009-12-28 03:19:00,80.965,80.97,80.955,80.965,179600000.0
2009-12-28 03:20:00,80.965,81.045,80.965,81.035,392400000.0
2009-12-28 03:21:00,81.035,81.035,81.005,81.025,204800000.0
2009-12-28 03:22:00,81.025,81.04,81.015,81.03,171500000.0
2009-12-28 03:23:00,81.02,81.02,81.005,81.01,251800000.0
2009-12-28 03:24:00,81.01,81.03,81.01,81.03,155599999.0
2009-12-28 03:25:00,81.02,81.07,81.015,81.015,329400000.0
2009-12-28 03:26:00,81.025,81.04,81.01,81.025,190400000.0
2009-12-28 03:27:00,81.015,81.035,81.005,81.015,293400000.0
2009-12-28 03:28:00,81.015,81.035,81.005,81.035,151000000.0
2009-12-28 03:29:00,81.035,81.04,81.025,81.03,28800000.0
2009-12-28 03:30:00,81.025,81.035,81.025,81.025,201600000.0
2009-12-28 03:31:00,81.035,81.045,81.015,81.035,337800000.0
2009-12-28 03:32:00,81.045,81.065,81.025,81.03,307500000.0
2009-12-28 03:33:00,81.025,81.045,81.025,81.045,455700000.0
2009-12-28 03:34:00,81.045,81.055,81.035,81.035,360400000.0
2009-12-28 03:35:00,81.035,81.035,80.995,81.005,360800000.0
2009-12-28 03:36:00,81.01,81.025,81.0,81.015,335900000.0
2009-12-28 03:37:00,81.01,81.025,81.01,81.025,50400000.0
2009-12-28 03:38:00,81.025,81.025,81.02,81.025,109600000.0
2009-12-28 03:39:00,81.025,81.025,81.015,81.02,75800000.0
2009-12-28 03:40:00,81.015,81.025,81.015,81.025,123600000.0
2009-12-28 03:41:00,81.025,81.025,81.01,81.015,133200000.0
2009-12-28 03:42:00,81.005,81.02,81.0,81.015,75200000.0
2009-12-28 03:43:00,81.02,81.045,81.015,81.02,475600000.0
2009-12-28 03:44:00,81.02,81.045,81.02,81.035,323300000.0
2009-12-28 03:45:00,81.035,81.07,81.035,81.055,145600000.0
2009-12-28 03:46:00,81.055,81.055,81.04,81.045,145600000.0
2009-12-28 03:47:00,81.045,81.045,81.035,81.045,60800000.0
2009-12-28 03:48:00,81.045,81.055,81.035,81.055,71800000.0
2009-12-28 03:49:00,81.055,81.065,81.05,81.055,103200000.0
2009-12-28 03:50:00,81.05,81.05,81.015,81.025,169600000.0
2009-12-28 03:51:00,81.03,81.045,81.01,81.025,248300000.0
2009-12-28 03:52:00,81.02,81.085,81.02,81.075,265000000.0
2009-12-28 03:53:00,81.075,81.075,81.045,81.07,604999999.0
2009-12-28 03:54:00,81.07,81.09,81.055,81.06,467200000.0
2009-12-28 03:55:00,81.06,81.075,81.045,81.075,529400000.0
2009-12-28 03:56:00,81.075,81.11,81.075,81.085,243100000.0
2009-12-28 03:57:00,81.085,81.1,81.085,81.1,137800000.0
2009-12-28 03:58:00,81.1,81.1,81.085,81.095,149200000.0
2009-12-28 03:59:00,81.095,81.11,81.075,81.1,154400000.0
2009-12-28 04:00:00,81.1,81.11,81.095,81.095,268600000.0
2009-12-28 04:01:00,81.095,81.095,81.08,81.08,193800000.0
2009-12-28 04:02:00,81.08,81.095,81.075,81.085,98800000.0
2009-12-28 04:03:00,81.085,81.095,81.085,81.085,55800000.0
2009-12-28 04:04:00,81.09,81.095,81.085,81.085,91400000.0
2009-12-28 04:05:00,81.09,81.135,81.085,81.125,262600000.0
2009-12-28 04:06:00,81.125,81.13,81.1,81.105,290000000.0
2009-12-28 04:07:00,81.11,81.11,81.1,81.1,119400000.0
2009-12-28 04:08:00,81.1,81.12,81.1,81.11,133600000.0
2009-12-28 04:09:00,81.11,81.11,81.1,81.1,229000000.0
2009-12-28 04:10:00,81.095,81.1,81.09,81.09,81700000.0
2009-12-28 04:11:00,81.09,81.1,81.08,81.085,128400000.0
2009-12-28 04:12:00,81.08,81.1,81.08,81.09,251100000.0
2009-12-28 04:13:00,81.09,81.1,81.08,81.1,66900000.0
2009-12-28 04:14:00,81.1,81.1,81.08,81.09,210000000.0
2009-12-28 04:15:00,81.09,81.105,81.085,81.1,261100000.0
2009-12-28 04:16:00,81.1,81.11,81.09,81.09,163200000.0
2009-12-28 04:17:00,81.09,81.09,81.085,81.085,313900000.0
2009-12-28 04:18:00,81.085,81.095,81.08,81.08,193400000.0
2009-12-28 04:19:00,81.085,81.12,81.08,81.11,108600000.0
2009-12-28 04:20:00,81.105,81.12,81.075,81.115,244800000.0
2009-12-28 04:21:00,81.115,81.12,81.1,81.11,156600000.0
2009-12-28 04:22:00,81.11,81.11,81.09,81.1,220800000.0
2009-12-28 04:23:00,81.105,81.105,81.09,81.09,121600000.0
2009-12-28 04:24:00,81.095,81.135,81.095,81.13,128600000.0
2009-12-28 04:25:00,81.125,81.13,81.1,81.1,230400000.0
2009-12-28 04:26:00,81.105,81.11,81.105,81.11,142400000.0
2009-12-28 04:27:00,81.11,81.12,81.11,81.11,56000000.0
2009-12-28 04:28:00,81.105,81.105,81.075,81.08,97400000.0
2009-12-28 04:29:00,81.085,81.09,81.065,81.075,463199999.0
2009-12-28 04:30:00,81.085,81.105,81.085,81.1,172200000.0
2009-12-28 04:31:00,81.095,81.105,81.095,81.1,100800000.0
2009-12-28 04:32:00,81.1,81.13,81.1,81.12,216200000.0
2009-12-28 04:33:00,81.12,81.135,81.115,81.13,248000000.0
2009-12-28 04:34:00,81.13,81.155,81.13,81.15,235400000.0
2009-12-28 04:35:00,81.155,81.16,81.145,81.145,207400000.0
2009-12-28 04:36:00,81.145,81.145,81.12,81.135,201800000.0
2009-12-28 04:37:00,81.14,81.145,81.13,81.14,145400000.0
2009-12-28 04:38:00,81.14,81.145,81.12,81.13,273800000.0
2009-12-28 04:39:00,81.13,81.135,81.12,81.125,201400000.0
2009-12-28 04:40:00,81.125,81.125,81.11,81.11,178000000.0
2009-12-28 04:41:00,81.11,81.125,81.105,81.115,332800000.0
2009-12-28 04:42:00,81.115,81.115,81.095,81.11,282400000.0
2009-12-28 04:43:00,81.11,81.12,81.11,81.115,241600000.0
2009-12-28 04:44:00,81.115,81.115,81.105,81.105,145600000.0
2009-12-28 04:45:00,81.105,81.11,81.1,81.105,147400000.0
2009-12-28 04:46:00,81.105,81.11,81.095,81.095,157600000.0
2009-12-28 04:47:00,81.095,81.1,81.085,81.09,265600000.0
2009-12-28 04:48:00,81.095,81.105,81.09,81.09,117600000.0
2009-12-28 04:49:00,81.09,81.115,81.09,81.115,171200000.0
2009-12-28 04:50:00,81.12,81.125,81.115,81.115,109800000.0
2009-12-28 04:51:00,81.12,81.14,81.12,81.14,143400000.0
2009-12-28 04:52:00,81.14,81.14,81.11,81.115,71400000.0
2009-12-28 04:53:00,81.115,81.115,81.105,81.115,113600000.0
2009-12-28 04:54:00,81.11,81.135,81.105,81.135,452300000.0
2009-12-28 04:55:00,81.13,81.135,81.09,81.105,281400000.0
2009-12-28 04:56:00,81.105,81.14,81.105,81.13,362000000.0
2009-12-28 04:57:00,81.13,81.13,81.115,81.125,275600000.0
2009-12-28 04:58:00,81.125,81.14,81.11,81.14,239600000.0
2009-12-28 04:59:00,81.135,81.135,81.115,81.125,266800000.0
2009-12-28 05:00:00,81.13,81.14,81.13,81.14,196000000.0
2009-12-28 05:01:00,81.13,81.14,81.13,81.135,128800000.0
2009-12-28 05:02:00,81.135,81.14,81.13,81.135,225600000.0
2009-12-28 05:03:00,81.14,81.15,81.135,81.15,348400000.0
2009-12-28 05:04:00,81.15,81.16,81.145,81.155,173000000.0
2009-12-28 05:05:00,81.155,81.165,81.15,81.155,224000000.0
2009-12-28 05:06:00,81.155,81.16,81.14,81.16,267400000.0
2009-12-28 05:07:00,81.16,81.175,81.155,81.16,368500000.0
2009-12-28 05:08:00,81.16,81.23,81.16,81.225,751200000.0
2009-12-28 05:09:00,81.225,81.225,81.185,81.185,244800000.0
2009-12-28 05:10:00,81.185,81.195,81.175,81.185,167300000.0
2009-12-28 05:11:00,81.185,81.185,81.155,81.16,181200000.0
2009-12-28 05:12:00,81.16,81.165,81.16,81.165,46000000.0
2009-12-28 05:13:00,81.16,81.17,81.135,81.15,300200000.0
2009-12-28 05:14:00,81.145,81.155,81.135,81.14,238600000.0
2009-12-28 05:15:00,81.145,81.155,81.135,81.155,271200000.0
2009-12-28 05:16:00,81.155,81.155,81.15,81.155,93600000.0
2009-12-28 05:17:00,81.155,81.165,81.155,81.155,62800000.0
2009-12-28 05:18:00,81.155,81.165,81.155,81.165,232600000.0
2009-12-28 05:19:00,81.165,81.165,81.145,81.165,182400000.0
2009-12-28 05:20:00,81.165,81.17,81.145,81.15,281600000.0
2009-12-28 05:21:00,81.15,81.17,81.15,81.17,227200000.0
2009-12-28 05:22:00,81.175,81.195,81.17,81.185,249600000.0
2009-12-28 05:23:00,81.185,81.185,81.165,81.165,158600000.0
2009-12-28 05:24:00,81.165,81.19,81.165,81.185,19600000.0
2009-12-28 05:25:00,81.185,81.185,81.175,81.175,107600000.0
2009-12-28 05:26:00,81.18,81.18,81.18,81.18,1000000.0
2009-12-28 05:27:00,81.185,81.195,81.185,81.19,69200000.0
2009-12-28 05:28:00,81.19,81.19,81.185,81.185,33200000.0
2009-12-28 05:29:00,81.185,81.2,81.185,81.19,300600000.0
2009-12-28 05:30:00,81.195,81.195,81.19,81.19,6600000.0
2009-12-28 05:31:00,81.195,81.2,81.185,81.19,19200000.0
2009-12-28 05:32:00,81.19,81.19,81.185,81.185,71600000.0
2009-12-28 05:33:00,81.185,81.19,81.165,81.165,196400000.0
2009-12-28 05:34:00,81.165,81.17,81.165,81.17,42200000.0
2009-12-28 05:35:00,81.165,81.195,81.16,81.165,300800000.0
2009-12-28 05:36:00,81.165,81.17,81.16,81.16,92800000.0
2009-12-28 05:37:00,81.16,81.165,81.14,81.15,276000000.0
2009-12-28 05:38:00,81.15,81.165,81.15,81.16,98600000.0
2009-12-28 05:39:00,81.16,81.17,81.155,81.165,131200000.0
2009-12-28 05:40:00,81.165,81.18,81.165,81.165,251400000.0
2009-12-28 05:41:00,81.17,81.195,81.17,81.185,123500000.0
2009-12-28 05:42:00,81.185,81.195,81.18,81.19,180400000.0
2009-12-28 05:43:00,81.19,81.195,81.18,81.19,148800000.0
2009-12-28 05:44:00,81.19,81.2,81.185,81.2,96800000.0
2009-12-28 05:45:00,81.2,81.205,81.19,81.2,148800000.0
2009-12-28 05:46:00,81.2,81.205,81.195,81.195,225400000.0
2009-12-28 05:47:00,81.195,81.2,81.195,81.2,56000000.0
2009-12-28 05:48:00,81.195,81.23,81.195,81.22,442600000.0
2009-12-28 05:49:00,81.22,81.225,81.205,81.205,289600000.0
2009-12-28 05:50:00,81.205,81.205,81.185,81.19,130400000.0
2009-12-28 05:51:00,81.19,81.21,81.19,81.21,117400000.0
2009-12-28 05:52:00,81.21,81.21,81.21,81.21,9800000.0
2009-12-28 05:53:00,81.205,81.215,81.205,81.215,29600000.0
2009-12-28 05:54:00,81.21,81.21,81.195,81.195,70400000.0
2009-12-28 05:55:00,81.19,81.195,81.185,81.195,76000000.0
2009-12-28 05:56:00,81.19,81.195,81.19,81.195,68800000.0
2009-12-28 05:57:00,81.2,81.205,81.195,81.205,120800000.0
2009-12-28 05:58:00,81.205,81.215,81.205,81.21,126000000.0
2009-12-28 05:59:00,81.215,81.22,81.205,81.21,254400000.0
2009-12-28 06:00:00,81.21,81.21,81.175,81.175,65400000.0
2009-12-28 06:01:00,81.185,81.19,81.175,81.175,158400000.0
2009-12-28 06:02:00,81.175,81.175,81.165,81.175,279800000.0
2009-12-28 06:03:00,81.17,81.175,81.16,81.165,216200000.0
2009-12-28 06:04:00,81.16,81.17,81.16,81.17,228800000.0
2009-12-28 06:05:00,81.17,81.17,81.165,81.165,114400000.0
2009-12-28 06:06:00,81.17,81.21,81.165,81.175,349000000.0
2009-12-28 06:07:00,81.175,81.185,81.165,81.165,301000000.0
2009-12-28 06:08:00,81.17,81.235,81.17,81.225,293600000.0
2009-12-28 06:09:00,81.225,81.225,81.185,81.19,376400000.0
2009-12-28 06:10:00,81.19,81.195,81.19,81.19,52800000.0
2009-12-28 06:11:00,81.19,81.235,81.19,81.225,129000000.0
2009-12-28 06:12:00,81.22,81.23,81.21,81.21,141600000.0
2009-12-28 06:13:00,81.21,81.21,81.205,81.21,69600000.0
2009-12-28 06:14:00,81.21,81.21,81.21,81.21,30400000.0
2009-12-28 06:15:00,81.21,81.22,81.19,81.215,270000000.0
2009-12-28 06:16:00,81.21,81.215,81.205,81.215,148000000.0
2009-12-28 06:17:00,81.215,81.22,81.21,81.21,73600000.0
2009-12-28 06:18:00,81.21,81.22,81.21,81.215,221600000.0
2009-12-28 06:19:00,81.215,81.225,81.215,81.22,138400000.0
2009-12-28 06:20:00,81.23,81.24,81.21,81.22,486600000.0
2009-12-28 06:21:00,81.22,81.235,81.22,81.225,255600000.0
2009-12-28 06:22:00,81.225,81.23,81.215,81.22,297800000.0
2009-12-28 06:23:00,81.23,81.24,81.215,81.215,106800000.0
2009-12-28 06:24:00,81.215,81.225,81.205,81.205,170400000.0
2009-12-28 06:25:00,81.21,81.23,81.21,81.23,188000000.0
2009-12-28 06:26:00,81.225,81.23,81.18,81.18,220000000.0
2009-12-28 06:27:00,81.185,81.185,81.155,81.175,442400000.0
2009-12-28 06:28:00,81.175,81.195,81.175,81.195,101600000.0
2009-12-28 06:29:00,81.195,81.235,81.19,81.195,269600000.0
2009-12-28 06:30:00,81.195,81.205,81.195,81.195,36000000.0
2009-12-28 06:31:00,81.2,81.205,81.195,81.2,44000000.0
2009-12-28 06:32:00,81.2,81.205,81.2,81.205,40800000.0
2009-12-28 06:33:00,81.205,81.215,81.2,81.205,53800000.0
2009-12-28 06:34:00,81.205,81.215,81.205,81.215,59400000.0
2009-12-28 06:35:00,81.21,81.22,81.205,81.215,147200000.0
2009-12-28 06:36:00,81.215,81.22,81.205,81.215,98900000.0
2009-12-28 06:37:00,81.215,81.215,81.205,81.205,130800000.0
2009-12-28 06:38:00,81.205,81.22,81.205,81.215,224000000.0
2009-12-28 06:39:00,81.215,81.225,81.215,81.215,55200000.0
2009-12-28 06:40:00,81.215,81.225,81.21,81.225,61800000.0
2009-12-28 06:41:00,81.225,81.23,81.225,81.23,47000000.0
2009-12-28 06:42:00,81.225,81.24,81.225,81.24,165800000.0
2009-12-28 06:43:00,81.24,81.24,81.235,81.235,111200000.0
2009-12-28 06:44:00,81.235,81.245,81.235,81.24,23200000.0
2009-12-28 06:45:00,81.24,81.24,81.22,81.23,132000000.0
2009-12-28 06:46:00,81.23,81.235,81.215,81.22,108200000.0
2009-12-28 06:47:00,81.225,81.23,81.22,81.225,177600000.0
2009-12-28 06:48:00,81.225,81.23,81.225,81.225,114400000.0
2009-12-28 06:49:00,81.23,81.23,81.22,81.22,100800000.0
2009-12-28 06:50:00,81.22,81.22,81.22,81.22,56000000.0
2009-12-28 06:51:00,81.225,81.23,81.215,81.225,61600000.0
2009-12-28 06:52:00,81.225,81.25,81.215,81.24,379200000.0
2009-12-28 06:53:00,81.245,81.255,81.245,81.245,134400000.0
2009-12-28 06:54:00,81.255,81.265,81.245,81.245,119200000.0
2009-12-28 06:55:00,81.255,81.255,81.25,81.255,147200000.0
2009-12-28 06:56:00,81.255,81.255,81.245,81.245,64000000.0
2009-12-28 06:57:00,81.245,81.245,81.235,81.24,107199999.0
2009-12-28 06:58:00,81.24,81.24,81.235,81.235,42000000.0
2009-12-28 06:59:00,81.235,81.25,81.235,81.245,156200000.0
2009-12-28 07:00:00,81.245,81.245,81.245,81.245,117600000.0
2009-12-28 07:01:00,81.245,81.255,81.24,81.255,160200000.0
2009-12-28 07:02:00,81.25,81.275,81.245,81.265,200400000.0
2009-12-28 07:03:00,81.26,81.3,81.255,81.255,436800000.0
2009-12-28 07:04:00,81.255,81.275,81.245,81.275,171800000.0
2009-12-28 07:05:00,81.275,81.275,81.265,81.265,310600000.0
2009-12-28 07:06:00,81.265,81.285,81.255,81.275,185400000.0
2009-12-28 07:07:00,81.28,81.285,81.27,81.275,260900000.0
2009-12-28 07:08:00,81.275,81.285,81.275,81.275,62200000.0
2009-12-28 07:09:00,81.275,81.29,81.27,81.28,190000000.0
2009-12-28 07:10:00,81.275,81.28,81.275,81.275,156800000.0
2009-12-28 07:11:00,81.275,81.28,81.255,81.27,269000000.0
2009-12-28 07:12:00,81.27,81.3,81.27,81.295,263000000.0
2009-12-28 07:13:00,81.3,81.31,81.285,81.29,162000000.0
2009-12-28 07:14:00,81.29,81.305,81.29,81.305,173600000.0
2009-12-28 07:15:00,81.305,81.305,81.295,81.295,52800000.0
2009-12-28 07:16:00,81.3,81.305,81.29,81.295,237000000.0
2009-12-28 07:17:00,81.295,81.295,81.285,81.285,152000000.0
2009-12-28 07:18:00,81.285,81.3,81.285,81.295,152000000.0
2009-12-28 07:19:00,81.295,81.295,81.295,81.295,68800000.0
2009-12-28 07:20:00,81.295,81.305,81.295,81.305,104100000.0
2009-12-28 07:21:00,81.3,81.32,81.295,81.305,109800000.0
2009-12-28 07:22:00,81.305,81.31,81.305,81.305,167300000.0
2009-12-28 07:23:00,81.3,81.315,81.3,81.305,229200000.0
2009-12-28 07:24:00,81.305,81.31,81.305,81.31,130600000.0
2009-12-28 07:25:00,81.31,81.31,81.3,81.305,86400000.0
2009-12-28 07:26:00,81.305,81.35,81.305,81.32,243800000.0
2009-12-28 07:27:00,81.33,81.34,81.31,81.33,272500000.0
2009-12-28 07:28:00,81.33,81.36,81.33,81.35,123400000.0
2009-12-28 07:29:00,81.35,81.35,81.315,81.315,192800000.0
2009-12-28 07:30:00,81.315,81.34,81.315,81.33,299400000.0
2009-12-28 07:31:00,81.33,81.335,81.325,81.325,69600000.0
2009-12-28 07:32:00,81.325,81.325,81.32,81.325,176400000.0
2009-12-28 07:33:00,81.325,81.33,81.31,81.325,234600000.0
2009-12-28 07:34:00,81.33,81.335,81.32,81.335,240800000.0
2009-12-28 07:35:00,81.33,81.33,81.31,81.31,168200000.0
2009-12-28 07:36:00,81.31,81.31,81.31,81.31,52800000.0
2009-12-28 07:37:00,81.31,81.31,81.305,81.305,46400000.0
2009-12-28 07:38:00,81.31,81.315,81.305,81.305,280600000.0
2009-12-28 07:39:00,81.305,81.325,81.305,81.31,325800000.0
2009-12-28 07:40:00,81.315,81.335,81.315,81.33,303000000.0
2009-12-28 07:41:00,81.325,81.335,81.325,81.33,113000000.0
2009-12-28 07:42:00,81.33,81.33,81.315,81.32,148000000.0
2009-12-28 07:43:00,81.32,81.34,81.32,81.325,321600000.0
2009-12-28 07:44:00,81.33,81.33,81.32,81.325,248000000.0
2009-12-28 07:45:00,81.325,81.34,81.32,81.325,186600000.0
2009-12-28 07:46:00,81.32,81.32,81.32,81.32,48000000.0
2009-12-28 07:47:00,81.32,81.32,81.305,81.31,95200000.0
2009-12-28 07:48:00,81.305,81.315,81.295,81.31,395299999.0
2009-12-28 07:49:00,81.31,81.32,81.31,81.315,152400000.0
2009-12-28 07:50:00,81.315,81.315,81.31,81.31,43200000.0
2009-12-28 07:51:00,81.31,81.31,81.295,81.295,141600000.0
2009-12-28 07:52:00,81.29,81.3,81.29,81.295,88000000.0
2009-12-28 07:53:00,81.295,81.31,81.295,81.31,106000000.0
2009-12-28 07:54:00,81.31,81.31,81.295,81.295,44000000.0
2009-12-28 07:55:00,81.3,81.33,81.295,81.315,143400000.0
2009-12-28 07:56:00,81.28,81.308,81.277,81.282,273300000.0
2009-12-28 07:57:00,81.315,81.315,81.3,81.305,64800000.0
2009-12-28 07:58:00,81.305,81.32,81.305,81.315,175400000.0
2009-12-28 07:59:00,81.315,81.32,81.305,81.32,124100000.0
2009-12-28 08:00:00,81.32,81.32,81.295,81.295,121200000.0
2009-12-28 08:01:00,81.3,81.32,81.3,81.305,327800000.0
2009-12-28 08:02:00,81.31,81.325,81.31,81.325,365300000.0
2009-12-28 08:03:00,81.325,81.34,81.325,81.335,144000000.0
2009-12-28 08:04:00,81.34,81.355,81.34,81.345,360600000.0
2009-12-28 08:05:00,81.345,81.345,81.32,81.325,290000000.0
2009-12-28 08:06:00,81.325,81.34,81.295,81.305,381600000.0
2009-12-28 08:07:00,81.305,81.305,81.26,81.295,298000000.0
2009-12-28 08:08:00,81.295,81.3,81.275,81.3,267000000.0
2009-12-28 08:09:00,81.295,81.305,81.29,81.29,280100000.0
2009-12-28 08:10:00,81.29,81.315,81.285,81.29,299100001.0
2009-12-28 08:11:00,81.295,81.305,81.27,81.28,241400000.0
2009-12-28 08:12:00,81.275,81.29,81.27,81.285,210400000.0
2009-12-28 08:13:00,81.28,81.28,81.26,81.27,301100000.0
2009-12-28 08:14:00,81.27,81.285,81.245,81.285,718000000.0
2009-12-28 08:15:00,81.285,81.31,81.28,81.295,645900000.0
2009-12-28 08:16:00,81.295,81.3,81.275,81.275,205600000.0
2009-12-28 08:17:00,81.275,81.29,81.275,81.29,144800000.0
2009-12-28 08:18:00,81.29,81.29,81.275,81.275,271600000.0
2009-12-28 08:19:00,81.275,81.29,81.275,81.275,355200000.0
2009-12-28 08:20:00,81.285,81.285,81.275,81.275,229600000.0
2009-12-28 08:21:00,81.275,81.275,81.275,81.275,11200000.0
2009-12-28 08:22:00,81.275,81.285,81.27,81.275,139200000.0
2009-12-28 08:23:00,81.275,81.275,81.26,81.26,105300000.0
2009-12-28 08:24:00,81.265,81.28,81.265,81.275,141000000.0
2009-12-28 08:25:00,81.275,81.285,81.27,81.275,163200000.0
2009-12-28 08:26:00,81.275,81.275,81.25,81.255,673300000.0
2009-12-28 08:27:00,81.255,81.275,81.22,81.27,523200000.0
2009-12-28 08:28:00,81.27,81.275,81.265,81.275,338400000.0
2009-12-28 08:29:00,81.275,81.275,81.265,81.27,106400000.0
2009-12-28 08:30:00,81.27,81.285,81.27,81.285,184400000.0
2009-12-28 08:31:00,81.29,81.295,81.285,81.29,76000000.0
2009-12-28 08:32:00,81.29,81.29,81.28,81.28,52000000.0
2009-12-28 08:33:00,81.285,81.285,81.28,81.28,102400000.0
2009-12-28 08:34:00,81.28,81.28,81.275,81.275,126500000.0
2009-12-28 08:35:00,81.275,81.275,81.245,81.245,296200000.0
2009-12-28 08:36:00,81.245,81.25,81.215,81.22,358000000.0
2009-12-28 08:37:00,81.22,81.245,81.185,81.195,300000000.0
2009-12-28 08:38:00,81.195,81.215,81.195,81.205,243500000.0
2009-12-28 08:39:00,81.205,81.215,81.205,81.215,139200000.0
2009-12-28 08:40:00,81.22,81.225,81.22,81.22,223300000.0
2009-12-28 08:41:00,81.215,81.23,81.215,81.22,112900000.0
2009-12-28 08:42:00,81.215,81.22,81.215,81.215,82400000.0
2009-12-28 08:43:00,81.215,81.225,81.215,81.225,53000000.0
2009-12-28 08:44:00,81.225,81.225,81.22,81.225,30400000.0
2009-12-28 08:45:00,81.22,81.225,81.215,81.215,63800000.0
2009-12-28 08:46:00,81.215,81.22,81.215,81.215,75200000.0
2009-12-28 08:47:00,81.215,81.22,81.21,81.22,234400000.0
2009-12-28 08:48:00,81.22,81.22,81.185,81.19,155200000.0
2009-12-28 08:49:00,81.19,81.2,81.19,81.195,212100000.0
2009-12-28 08:50:00,81.195,81.195,81.185,81.195,199800000.0
2009-12-28 08:51:00,81.195,81.2,81.195,81.2,80000000.0
2009-12-28 08:52:00,81.195,81.2,81.19,81.2,130800000.0
2009-12-28 08:53:00,81.205,81.225,81.205,81.21,137700000.0
2009-12-28 08:54:00,81.21,81.21,81.19,81.195,154400000.0
2009-12-28 08:55:00,81.19,81.2,81.175,81.18,182000000.0
2009-12-28 08:56:00,81.18,81.195,81.18,81.18,331400000.0
2009-12-28 08:57:00,81.18,81.19,81.165,81.18,642900000.0
2009-12-28 08:58:00,81.18,81.195,81.165,81.19,286300000.0
2009-12-28 08:59:00,81.19,81.215,81.19,81.21,190300000.0
2009-12-28 09:00:00,81.21,81.225,81.185,81.2,366200000.0
2009-12-28 09:01:00,81.2,81.215,81.185,81.21,204700000.0
2009-12-28 09:02:00,81.21,81.235,81.21,81.22,480900000.0
2009-12-28 09:03:00,81.22,81.22,81.165,81.165,323199999.0
2009-12-28 09:04:00,81.165,81.17,81.16,81.17,260800000.0
2009-12-28 09:05:00,81.17,81.195,81.16,81.195,285200000.0
2009-12-28 09:06:00,81.195,81.215,81.175,81.18,357099999.0
2009-12-28 09:07:00,81.18,81.195,81.175,81.18,299700000.0
2009-12-28 09:08:00,81.18,81.205,81.175,81.2,330400000.0
2009-12-28 09:09:00,81.2,81.21,81.19,81.195,172200000.0
2009-12-28 09:10:00,81.195,81.2,81.145,81.155,347900000.0
2009-12-28 09:11:00,81.155,81.175,81.15,81.165,297900000.0
2009-12-28 09:12:00,81.165,81.21,81.165,81.21,390900000.0
2009-12-28 09:13:00,81.215,81.23,81.215,81.225,86400000.0
2009-12-28 09:14:00,81.235,81.235,81.23,81.235,52000000.0
2009-12-28 09:15:00,81.23,81.23,81.205,81.21,226700000.0
2009-12-28 09:16:00,81.21,81.22,81.21,81.22,33600000.0
2009-12-28 09:17:00,81.22,81.23,81.21,81.22,249400000.0
2009-12-28 09:18:00,81.225,81.235,81.225,81.225,170300000.0
2009-12-28 09:19:00,81.225,81.23,81.225,81.225,175600000.0
2009-12-28 09:20:00,81.225,81.235,81.225,81.235,516699999.0
2009-12-28 09:21:00,81.23,81.23,81.22,81.22,99200000.0
2009-12-28 09:22:00,81.225,81.235,81.22,81.225,323000000.0
2009-12-28 09:23:00,81.225,81.245,81.225,81.225,663400000.0
2009-12-28 09:24:00,81.225,81.24,81.225,81.24,153400000.0
2009-12-28 09:25:00,81.24,81.25,81.24,81.245,399800000.0
2009-12-28 09:26:00,81.245,81.265,81.24,81.245,269900000.0
2009-12-28 09:27:00,81.25,81.26,81.25,81.26,171600000.0
2009-12-28 09:28:00,81.26,81.265,81.26,81.265,245500000.0
2009-12-28 09:29:00,81.265,81.265,81.24,81.245,468100000.0
2009-12-28 09:30:00,81.245,81.245,81.235,81.24,131600000.0
2009-12-28 09:31:00,81.25,81.25,81.24,81.245,201600000.0
2009-12-28 09:32:00,81.245,81.27,81.24,81.255,451800000.0
2009-12-28 09:33:00,81.25,81.255,81.245,81.25,157200000.0
2009-12-28 09:34:00,81.25,81.285,81.245,81.275,398399998.0
2009-12-28 09:35:00,81.28,81.28,81.265,81.27,598600000.0
2009-12-28 09:36:00,81.27,81.285,81.27,81.275,152100000.0
2009-12-28 09:37:00,81.275,81.275,81.27,81.275,248000000.0
2009-12-28 09:38:00,81.275,81.275,81.22,81.22,355800001.0
2009-12-28 09:39:00,81.22,81.225,81.21,81.21,385600000.0
2009-12-28 09:40:00,81.21,81.22,81.205,81.22,307600000.0
2009-12-28 09:41:00,81.22,81.22,81.19,81.205,445000000.0
2009-12-28 09:42:00,81.205,81.205,81.19,81.195,391600000.0
2009-12-28 09:43:00,81.195,81.21,81.19,81.2,341800000.0
2009-12-28 09:44:00,81.2,81.21,81.195,81.21,150600000.0
2009-12-28 09:45:00,81.21,81.21,81.19,81.205,274400000.0
2009-12-28 09:46:00,81.205,81.215,81.2,81.215,113600000.0
2009-12-28 09:47:00,81.215,81.23,81.21,81.225,104400000.0
2009-12-28 09:48:00,81.225,81.235,81.225,81.23,97600000.0
2009-12-28 09:49:00,81.23,81.235,81.23,81.235,231200000.0
2009-12-28 09:50:00,81.235,81.255,81.235,81.245,410600000.0
2009-12-28 09:51:00,81.245,81.245,81.22,81.225,296400000.0
2009-12-28 09:52:00,81.22,81.225,81.215,81.215,181000000.0
2009-12-28 09:53:00,81.215,81.23,81.215,81.23,174200000.0
2009-12-28 09:54:00,81.22,81.23,81.215,81.215,323600000.0
2009-12-28 09:55:00,81.225,81.225,81.215,81.215,453300000.0
2009-12-28 09:56:00,81.215,81.22,81.185,81.19,261500001.0
2009-12-28 09:57:00,81.2,81.205,81.195,81.2,162899999.0
2009-12-28 09:58:00,81.2,81.2,81.195,81.195,271300000.0
2009-12-28 09:59:00,81.205,81.205,81.175,81.175,270100000.0
2009-12-28 10:00:00,81.175,81.195,81.175,81.19,582400000.0
2009-12-28 10:01:00,81.19,81.205,81.19,81.195,239100000.0
2009-12-28 10:02:00,81.2,81.205,81.185,81.19,248500000.0
2009-12-28 10:03:00,81.19,81.195,81.165,81.19,386500000.0
2009-12-28 10:04:00,81.19,81.21,81.19,81.195,224300000.0
2009-12-28 10:05:00,81.205,81.21,81.2,81.21,258800001.0
2009-12-28 10:06:00,81.205,81.215,81.205,81.215,104300000.0
2009-12-28 10:07:00,81.22,81.275,81.22,81.265,365299999.0
2009-12-28 10:08:00,81.265,81.265,81.265,81.265,51200000.0
2009-12-28 10:09:00,81.265,81.28,81.265,81.28,248100000.0
2009-12-28 10:10:00,81.28,81.285,81.27,81.28,253000000.0
2009-12-28 10:11:00,81.28,81.285,81.275,81.28,107700000.0
2009-12-28 10:12:00,81.28,81.28,81.26,81.265,452300000.0
2009-12-28 10:13:00,81.265,81.265,81.225,81.24,333800001.0
2009-12-28 10:14:00,81.24,81.26,81.23,81.23,468000000.0
2009-12-28 10:15:00,81.23,81.24,81.225,81.23,149700000.0
2009-12-28 10:16:00,81.23,81.235,81.23,81.23,142500002.0
2009-12-28 10:17:00,81.23,81.24,81.23,81.235,178500000.0
2009-12-28 10:18:00,81.24,81.24,81.205,81.205,61900000.0
2009-12-28 10:19:00,81.205,81.205,81.185,81.185,78000000.0
2009-12-28 10:20:00,81.185,81.195,81.16,81.165,169100000.0
2009-12-28 10:21:00,81.165,81.185,81.165,81.185,179500000.0
2009-12-28 10:22:00,81.185,81.195,81.18,81.19,171400000.0
2009-12-28 10:23:00,81.19,81.21,81.19,81.21,146300000.0
2009-12-28 10:24:00,81.21,81.22,81.21,81.215,58400000.0
2009-12-28 10:25:00,81.215,81.24,81.215,81.225,68000000.0
2009-12-28 10:26:00,81.225,81.23,81.15,81.16,400800000.0
2009-12-28 10:27:00,81.16,81.175,81.14,81.175,220600000.0
2009-12-28 10:28:00,81.175,81.215,81.175,81.215,112600000.0
2009-12-28 10:29:00,81.215,81.225,81.21,81.215,44800000.0
2009-12-28 10:30:00,81.215,81.22,81.165,81.17,157500000.0
2009-12-28 10:31:00,81.17,81.18,81.165,81.18,194400000.0
2009-12-28 10:32:00,81.18,81.195,81.175,81.185,191400000.0
2009-12-28 10:33:00,81.185,81.2,81.185,81.19,298100000.0
2009-12-28 10:34:00,81.19,81.21,81.19,81.195,322600000.0
2009-12-28 10:35:00,81.2,81.21,81.185,81.185,151300000.0
2009-12-28 10:36:00,81.185,81.19,81.175,81.19,257000000.0
2009-12-28 10:37:00,81.19,81.2,81.185,81.185,321000000.0
2009-12-28 10:38:00,81.185,81.205,81.175,81.205,287199999.0
2009-12-28 10:39:00,81.205,81.205,81.185,81.2,225199999.0
2009-12-28 10:40:00,81.2,81.2,81.19,81.2,85500000.0
2009-12-28 10:41:00,81.195,81.2,81.195,81.195,185700000.0
2009-12-28 10:42:00,81.2,81.22,81.2,81.21,320500001.0
2009-12-28 10:43:00,81.21,81.23,81.21,81.225,284500000.0
2009-12-28 10:44:00,81.225,81.23,81.21,81.215,112200000.0
2009-12-28 10:45:00,81.215,81.215,81.205,81.215,134600000.0
2009-12-28 10:46:00,81.215,81.225,81.215,81.225,227400000.0
2009-12-28 10:47:00,81.225,81.235,81.21,81.225,274500000.0
2009-12-28 10:48:00,81.23,81.24,81.215,81.22,381100000.0
2009-12-28 10:49:00,81.22,81.22,81.2,81.205,381600000.0
2009-12-28 10:50:00,81.205,81.205,81.205,81.205,103200000.0
2009-12-28 10:51:00,81.205,81.205,81.195,81.195,76700000.0
2009-12-28 10:52:00,81.195,81.22,81.195,81.21,111400000.0
2009-12-28 10:53:00,81.22,81.22,81.21,81.21,57600000.0
2009-12-28 10:54:00,81.21,81.23,81.21,81.23,127200000.0
2009-12-28 10:55:00,81.23,81.23,81.2,81.225,322400000.0
2009-12-28 10:56:00,81.23,81.235,81.22,81.23,188700000.0
2009-12-28 10:57:00,81.23,81.24,81.225,81.23,253000000.0
2009-12-28 10:58:00,81.24,81.24,81.215,81.23,321100000.0
2009-12-28 10:59:00,81.23,81.24,81.22,81.23,174600000.0
2009-12-28 11:00:00,81.23,81.245,81.23,81.235,276100000.0
2009-12-28 11:01:00,81.23,81.23,81.22,81.23,260000000.0
2009-12-28 11:02:00,81.23,81.23,81.22,81.22,185600000.0
2009-12-28 11:03:00,81.22,81.225,81.215,81.215,167200000.0
2009-12-28 11:04:00,81.215,81.215,81.18,81.21,242800000.0
2009-12-28 11:05:00,81.205,81.21,81.205,81.205,120700000.0
2009-12-28 11:06:00,81.205,81.24,81.205,81.23,112200000.0
2009-12-28 11:07:00,81.23,81.245,81.225,81.245,333500000.0
2009-12-28 11:08:00,81.24,81.245,81.24,81.245,145600000.0
2009-12-28 11:09:00,81.24,81.245,81.215,81.235,266800000.0
2009-12-28 11:10:00,81.235,81.235,81.215,81.23,185600000.0
2009-12-28 11:11:00,81.23,81.24,81.225,81.225,149800000.0
2009-12-28 11:12:00,81.225,81.24,81.22,81.24,205400001.0
2009-12-28 11:13:00,81.24,81.265,81.24,81.26,238400000.0
2009-12-28 11:14:00,81.26,81.27,81.255,81.26,386600000.0
2009-12-28 11:15:00,81.26,81.275,81.26,81.275,89500000.0
2009-12-28 11:16:00,81.27,81.27,81.26,81.265,215100000.0
2009-12-28 11:17:00,81.265,81.285,81.26,81.275,260900000.0
2009-12-28 11:18:00,81.275,81.275,81.25,81.27,485200001.0
2009-12-28 11:19:00,81.27,81.275,81.265,81.27,226700000.0
2009-12-28 11:20:00,81.265,81.275,81.26,81.27,264500000.0
2009-12-28 11:21:00,81.265,81.27,81.265,81.27,52800000.0
2009-12-28 11:22:00,81.265,81.295,81.265,81.275,716100000.0
2009-12-28 11:23:00,81.275,81.31,81.27,81.3,392700000.0
2009-12-28 11:24:00,81.3,81.3,81.285,81.3,135700000.0
2009-12-28 11:25:00,81.3,81.3,81.285,81.29,295200000.0
2009-12-28 11:26:00,81.29,81.29,81.28,81.285,257400000.0
2009-12-28 11:27:00,81.285,81.305,81.285,81.305,225700000.0
2009-12-28 11:28:00,81.305,81.315,81.265,81.275,395000000.0
2009-12-28 11:29:00,81.27,81.295,81.27,81.275,181000000.0
2009-12-28 11:30:00,81.275,81.295,81.275,81.28,265300000.0
2009-12-28 11:31:00,81.28,81.285,81.27,81.275,218700000.0
2009-12-28 11:32:00,81.275,81.285,81.275,81.275,66700000.0
2009-12-28 11:33:00,81.275,81.275,81.27,81.275,179900000.0
2009-12-28 11:34:00,81.275,81.305,81.27,81.285,330900000.0
2009-12-28 11:35:00,81.285,81.285,81.265,81.285,338900000.0
2009-12-28 11:36:00,81.285,81.295,81.265,81.27,498200000.0
2009-12-28 11:37:00,81.27,81.275,81.265,81.275,148799999.0
2009-12-28 11:38:00,81.27,81.275,81.27,81.275,328500000.0
2009-12-28 11:39:00,81.275,81.295,81.275,81.295,277000000.0
2009-12-28 11:40:00,81.285,81.3,81.285,81.29,472799999.0
2009-12-28 11:41:00,81.285,81.305,81.285,81.295,560100000.0
2009-12-28 11:42:00,81.295,81.295,81.285,81.29,435399999.0
2009-12-28 11:43:00,81.29,81.31,81.29,81.305,230800000.0
2009-12-28 11:44:00,81.305,81.32,81.3,81.3,228700000.0
2009-12-28 11:45:00,81.3,81.305,81.285,81.29,320100000.0
2009-12-28 11:46:00,81.295,81.295,81.285,81.285,234400000.0
2009-12-28 11:47:00,81.29,81.295,81.28,81.28,66400000.0
2009-12-28 11:48:00,81.28,81.28,81.265,81.265,109200000.0
2009-12-28 11:49:00,81.265,81.275,81.265,81.275,51600000.0
2009-12-28 11:50:00,81.275,81.295,81.275,81.295,121600000.0
2009-12-28 11:51:00,81.295,81.3,81.27,81.27,153800000.0
2009-12-28 11:52:00,81.27,81.305,81.265,81.3,250400000.0
2009-12-28 11:53:00,81.3,81.3,81.27,81.27,166000000.0
2009-12-28 11:54:00,81.27,81.27,81.25,81.265,119900000.0
2009-12-28 11:55:00,81.265,81.265,81.265,81.265,58600000.0
2009-12-28 11:56:00,81.265,81.27,81.265,81.27,41600000.0
2009-12-28 11:57:00,81.27,81.29,81.265,81.275,59900000.0
2009-12-28 11:58:00,81.275,81.29,81.275,81.29,119600000.0
2009-12-28 11:59:00,81.29,81.29,81.265,81.265,266000000.0
2009-12-28 12:00:00,81.265,81.265,81.255,81.26,251300000.0
2009-12-28 12:01:00,81.265,81.265,81.245,81.265,128900000.0
2009-12-28 12:02:00,81.265,81.265,81.24,81.245,192500000.0
2009-12-28 12:03:00,81.245,81.26,81.235,81.235,94100000.0
2009-12-28 12:04:00,81.215,81.23,81.21,81.23,308000000.0
2009-12-28 12:05:00,81.23,81.245,81.23,81.24,70400000.0
2009-12-28 12:06:00,81.24,81.245,81.23,81.24,51200000.0
2009-12-28 12:07:00,81.24,81.24,81.23,81.235,57600000.0
2009-12-28 12:08:00,81.235,81.235,81.23,81.23,51200000.0
2009-12-28 12:09:00,81.235,81.245,81.235,81.245,71900000.0
2009-12-28 12:10:00,81.245,81.26,81.245,81.245,120800000.0
2009-12-28 12:11:00,81.245,81.255,81.245,81.25,28800000.0
2009-12-28 12:12:00,81.255,81.255,81.25,81.25,4800000.0
2009-12-28 12:13:00,81.255,81.255,81.24,81.24,43200000.0
2009-12-28 12:14:00,81.245,81.25,81.245,81.25,31200000.0
2009-12-28 12:15:00,81.25,81.25,81.245,81.245,17600000.0
2009-12-28 12:16:00,81.245,81.245,81.235,81.235,18400000.0
2009-12-28 12:17:00,81.235,81.235,81.225,81.235,50400000.0
2009-12-28 12:18:00,81.235,81.24,81.225,81.225,69600000.0
2009-12-28 12:19:00,81.225,81.235,81.225,81.23,62400000.0
2009-12-28 12:20:00,81.23,81.24,81.215,81.24,92000000.0
2009-12-28 12:21:00,81.24,81.255,81.235,81.255,147900000.0
2009-12-28 12:22:00,81.255,81.26,81.255,81.26,40000000.0
2009-12-28 12:23:00,81.26,81.295,81.255,81.285,382899998.0
2009-12-28 12:24:00,81.285,81.29,81.275,81.29,82400000.0
2009-12-28 12:25:00,81.295,81.295,81.28,81.285,40800000.0
2009-12-28 12:26:00,81.285,81.295,81.285,81.29,74700000.0
2009-12-28 12:27:00,81.29,81.29,81.275,81.28,196200000.0
2009-12-28 12:28:00,81.28,81.285,81.275,81.275,118400000.0
2009-12-28 12:29:00,81.28,81.28,81.275,81.28,108200000.0
2009-12-28 12:30:00,81.28,81.285,81.27,81.275,174000000.0
2009-12-28 12:31:00,81.275,81.29,81.26,81.275,459200000.0
2009-12-28 12:32:00,81.275,81.275,81.255,81.26,129700001.0
2009-12-28 12:33:00,81.26,81.26,81.255,81.255,15400000.0
2009-12-28 12:34:00,81.255,81.265,81.255,81.265,75400000.0
2009-12-28 12:35:00,81.265,81.265,81.25,81.255,161200000.0
2009-12-28 12:36:00,81.26,81.27,81.26,81.27,131200000.0
2009-12-28 12:37:00,81.275,81.285,81.275,81.285,143800000.0
2009-12-28 12:38:00,81.29,81.3,81.29,81.295,116200000.0
2009-12-28 12:39:00,81.295,81.295,81.285,81.29,233500000.0
2009-12-28 12:40:00,81.29,81.29,81.29,81.29,74400000.0
2009-12-28 12:41:00,81.285,81.29,81.285,81.29,259099999.0
2009-12-28 12:42:00,81.29,81.305,81.29,81.305,145500000.0
2009-12-28 12:43:00,81.305,81.32,81.3,81.315,87300000.0
2009-12-28 12:44:00,81.305,81.315,81.285,81.295,188900000.0
2009-12-28 12:45:00,81.3,81.32,81.3,81.31,156000000.0
2009-12-28 12:46:00,81.31,81.315,81.295,81.295,172799999.0
2009-12-28 12:47:00,81.29,81.29,81.26,81.27,291399998.0
2009-12-28 12:48:00,81.27,81.275,81.27,81.275,56000000.0
2009-12-28 12:49:00,81.275,81.285,81.275,81.28,186900000.0
2009-12-28 12:50:00,81.28,81.28,81.245,81.245,153300000.0
2009-12-28 12:51:00,81.25,81.26,81.24,81.25,106400000.0
2009-12-28 12:52:00,81.255,81.255,81.25,81.25,90400000.0
2009-12-28 12:53:00,81.25,81.26,81.25,81.25,76200000.0
2009-12-28 12:54:00,81.255,81.255,81.25,81.25,86400000.0
2009-12-28 12:55:00,81.245,81.25,81.24,81.245,140200000.0
2009-12-28 12:56:00,81.245,81.245,81.245,81.245,12000000.0
2009-12-28 12:57:00,81.245,81.25,81.235,81.25,45600000.0
2009-12-28 12:58:00,81.255,81.255,81.255,81.255,15200000.0
2009-12-28 12:59:00,81.255,81.265,81.255,81.265,60000000.0
2009-12-28 13:00:00,81.27,81.28,81.265,81.275,115100000.0
2009-12-28 13:01:00,81.27,81.27,81.255,81.26,117700000.0
2009-12-28 13:02:00,81.26,81.265,81.26,81.265,23400000.0
2009-12-28 13:03:00,81.265,81.265,81.265,81.265,26400000.0
2009-12-28 13:04:00,81.265,81.27,81.255,81.265,238600000.0
2009-12-28 13:05:00,81.265,81.265,81.26,81.26,111500000.0
2009-12-28 13:06:00,81.26,81.26,81.26,81.26,8800000.0
2009-12-28 13:07:00,81.26,81.265,81.255,81.265,194600000.0
2009-12-28 13:08:00,81.26,81.275,81.255,81.275,48000000.0
2009-12-28 13:09:00,81.265,81.305,81.265,81.295,73800000.0
2009-12-28 13:10:00,81.3,81.3,81.285,81.285,45800000.0
2009-12-28 13:11:00,81.285,81.295,81.285,81.285,70200000.0
2009-12-28 13:12:00,81.285,81.285,81.28,81.285,50600000.0
2009-12-28 13:13:00,81.285,81.285,81.27,81.275,150700000.0
2009-12-28 13:14:00,81.275,81.275,81.25,81.255,236500000.0
2009-12-28 13:15:00,81.255,81.255,81.255,81.255,62400000.0
2009-12-28 13:16:00,81.255,81.255,81.255,81.255,268000000.0
2009-12-28 13:17:00,81.255,81.255,81.255,81.255,136800000.0
2009-12-28 13:18:00,81.25,81.255,81.235,81.24,210500000.0
2009-12-28 13:19:00,81.24,81.24,81.235,81.24,39200000.0
2009-12-28 13:20:00,81.24,81.245,81.24,81.245,109100000.0
2009-12-28 13:21:00,81.245,81.25,81.245,81.25,107900000.0
2009-12-28 13:22:00,81.25,81.25,81.245,81.25,43900000.0
2009-12-28 13:23:00,81.25,81.25,81.245,81.245,70400000.0
2009-12-28 13:24:00,81.245,81.25,81.24,81.24,73000000.0
2009-12-28 13:25:00,81.24,81.24,81.23,81.23,191800000.0
2009-12-28 13:26:00,81.23,81.25,81.225,81.24,763900000.0
2009-12-28 13:27:00,81.24,81.25,81.23,81.24,271400000.0
2009-12-28 13:28:00,81.24,81.24,81.22,81.22,31200000.0
2009-12-28 13:29:00,81.22,81.23,81.22,81.23,70300000.0
2009-12-28 13:30:00,81.24,81.24,81.225,81.23,190600000.0
2009-12-28 13:31:00,81.235,81.255,81.23,81.235,382900000.0
2009-12-28 13:32:00,81.235,81.245,81.23,81.235,273700000.0
2009-12-28 13:33:00,81.24,81.24,81.235,81.24,35400000.0
2009-12-28 13:34:00,81.235,81.235,81.235,81.235,24700000.0
2009-12-28 13:35:00,81.235,81.235,81.23,81.235,16000000.0
2009-12-28 13:36:00,81.235,81.235,81.23,81.235,20000000.0
2009-12-28 13:37:00,81.235,81.235,81.22,81.22,60000000.0
2009-12-28 13:38:00,81.215,81.225,81.215,81.22,53000000.0
2009-12-28 13:39:00,81.22,81.22,81.22,81.22,24100000.0
2009-12-28 13:40:00,81.225,81.225,81.22,81.225,56100000.0
2009-12-28 13:41:00,81.22,81.22,81.215,81.22,64800000.0
2009-12-28 13:42:00,81.22,81.22,81.215,81.22,93000000.0
2009-12-28 13:43:00,81.215,81.215,81.215,81.215,28000000.0
2009-12-28 13:44:00,81.22,81.23,81.215,81.23,119500000.0
2009-12-28 13:45:00,81.23,81.23,81.225,81.225,137000000.0
2009-12-28 13:46:00,81.235,81.235,81.225,81.23,86600000.0
2009-12-28 13:47:00,81.24,81.245,81.24,81.245,37600000.0
2009-12-28 13:48:00,81.245,81.25,81.24,81.245,130000000.0
2009-12-28 13:49:00,81.24,81.25,81.24,81.245,100800000.0
2009-12-28 13:50:00,81.245,81.25,81.24,81.25,108000000.0
2009-12-28 13:51:00,81.25,81.255,81.25,81.255,26400000.0
2009-12-28 13:52:00,81.255,81.26,81.255,81.255,33000000.0
2009-12-28 13:53:00,81.255,81.255,81.25,81.25,72000000.0
2009-12-28 13:54:00,81.25,81.265,81.25,81.26,45800000.0
2009-12-28 13:55:00,81.26,81.27,81.26,81.27,55500000.0
2009-12-28 13:56:00,81.265,81.27,81.26,81.27,67300000.0
2009-12-28 13:57:00,81.27,81.28,81.27,81.27,73000000.0
2009-12-28 13:58:00,81.27,81.285,81.24,81.24,267000000.0
2009-12-28 13:59:00,81.24,81.24,81.24,81.24,20800000.0
2009-12-28 14:00:00,81.24,81.245,81.24,81.24,36800000.0
2009-12-28 14:01:00,81.24,81.245,81.24,81.24,37600000.0
2009-12-28 14:02:00,81.24,81.265,81.24,81.255,132200000.0
2009-12-28 14:03:00,81.255,81.26,81.255,81.26,46400000.0
2009-12-28 14:04:00,81.26,81.28,81.26,81.28,61800000.0
2009-12-28 14:05:00,81.29,81.29,81.28,81.28,21600000.0
2009-12-28 14:06:00,81.28,81.28,81.275,81.275,36000000.0
2009-12-28 14:07:00,81.265,81.265,81.265,81.265,28300000.0
2009-12-28 14:08:00,81.27,81.27,81.255,81.255,183200000.0
2009-12-28 14:09:00,81.255,81.27,81.25,81.265,104500000.0
2009-12-28 14:10:00,81.265,81.275,81.26,81.275,98400000.0
2009-12-28 14:11:00,81.275,81.28,81.26,81.265,95100000.0
2009-12-28 14:12:00,81.265,81.285,81.265,81.285,59700000.0
2009-12-28 14:13:00,81.28,81.3,81.28,81.295,98400000.0
2009-12-28 14:14:00,81.295,81.295,81.27,81.285,134600000.0
2009-12-28 14:15:00,81.285,81.29,81.27,81.27,117400000.0
2009-12-28 14:16:00,81.27,81.28,81.27,81.28,58600000.0
2009-12-28 14:17:00,81.28,81.295,81.28,81.28,85000000.0
2009-12-28 14:18:00,81.28,81.28,81.27,81.27,72500000.0
2009-12-28 14:19:00,81.27,81.27,81.26,81.265,56200000.0
2009-12-28 14:20:00,81.27,81.27,81.265,81.265,135400000.0
2009-12-28 14:21:00,81.265,81.27,81.255,81.255,64200000.0
2009-12-28 14:22:00,81.255,81.255,81.255,81.255,32000000.0
2009-12-28 14:23:00,81.26,81.27,81.26,81.27,22800000.0
2009-12-28 14:24:00,81.27,81.27,81.265,81.265,37600000.0
2009-12-28 14:25:00,81.265,81.265,81.26,81.26,46400000.0
2009-12-28 14:26:00,81.26,81.26,81.255,81.26,98099999.0
2009-12-28 14:27:00,81.26,81.26,81.26,81.26,24000000.0
2009-12-28 14:28:00,81.265,81.285,81.265,81.285,22600000.0
2009-12-28 14:29:00,81.285,81.29,81.27,81.27,66400000.0
2009-12-28 14:30:00,81.275,81.28,81.27,81.28,16800000.0
2009-12-28 14:31:00,81.285,81.285,81.285,81.285,3400000.0
2009-12-28 14:32:00,81.285,81.285,81.285,81.285,2400000.0
2009-12-28 14:33:00,81.28,81.285,81.255,81.255,169800000.0
2009-12-28 14:34:00,81.255,81.26,81.255,81.26,88800000.0
2009-12-28 14:35:00,81.25,81.255,81.25,81.25,33600000.0
2009-12-28 14:36:00,81.25,81.255,81.25,81.25,24800000.0
2009-12-28 14:37:00,81.25,81.26,81.25,81.25,77800000.0
2009-12-28 14:38:00,81.25,81.265,81.25,81.265,93200000.0
2009-12-28 14:39:00,81.26,81.27,81.26,81.27,235600000.0
2009-12-28 14:40:00,81.275,81.275,81.27,81.275,19200000.0
2009-12-28 14:41:00,81.275,81.275,81.265,81.275,29700000.0
2009-12-28 14:42:00,81.275,81.275,81.275,81.275,26400000.0
2009-12-28 14:43:00,81.275,81.275,81.27,81.27,28800000.0
2009-12-28 14:44:00,81.27,81.29,81.26,81.27,188200000.0
2009-12-28 14:45:00,81.27,81.27,81.26,81.265,50400000.0
2009-12-28 14:46:00,81.265,81.265,81.265,81.265,21600000.0
2009-12-28 14:47:00,81.25,81.265,81.245,81.26,78600000.0
2009-12-28 14:48:00,81.26,81.27,81.26,81.27,38400000.0
2009-12-28 14:49:00,81.27,81.325,81.27,81.32,243200000.0
2009-12-28 14:50:00,81.32,81.33,81.315,81.33,196600000.0
2009-12-28 14:51:00,81.33,81.33,81.315,81.32,89700000.0
2009-12-28 14:52:00,81.32,81.32,81.31,81.315,184200000.0
2009-12-28 14:53:00,81.315,81.32,81.31,81.31,83400000.0
2009-12-28 14:54:00,81.315,81.315,81.305,81.305,80400000.0
2009-12-28 14:55:00,81.305,81.315,81.305,81.315,115200000.0
2009-12-28 14:56:00,81.315,81.35,81.315,81.34,149800000.0
2009-12-28 14:57:00,81.34,81.355,81.335,81.35,100800000.0
2009-12-28 14:58:00,81.35,81.37,81.34,81.37,105000000.0
2009-12-28 14:59:00,81.37,81.37,81.305,81.315,209600000.0
2009-12-28 15:00:00,81.31,81.335,81.295,81.295,472300000.0
2009-12-28 15:01:00,81.295,81.315,81.295,81.315,120000000.0
2009-12-28 15:02:00,81.31,81.325,81.31,81.325,83300000.0
2009-12-28 15:03:00,81.325,81.345,81.325,81.34,64900000.0
2009-12-28 15:04:00,81.355,81.365,81.345,81.35,183400000.0
2009-12-28 15:05:00,81.35,81.35,81.305,81.315,221799999.0
2009-12-28 15:06:00,81.315,81.315,81.265,81.3,289800000.0
2009-12-28 15:07:00,81.3,81.3,81.295,81.295,36000000.0
2009-12-28 15:08:00,81.295,81.295,81.275,81.28,132800000.0
2009-12-28 15:09:00,81.28,81.315,81.28,81.295,87400000.0
2009-12-28 15:10:00,81.295,81.305,81.29,81.3,121900000.0
2009-12-28 15:11:00,81.3,81.32,81.295,81.32,83600000.0
2009-12-28 15:12:00,81.32,81.32,81.305,81.32,237500000.0
2009-12-28 15:13:00,81.32,81.32,81.305,81.305,65800000.0
2009-12-28 15:14:00,81.3,81.3,81.275,81.285,366600000.0
2009-12-28 15:15:00,81.285,81.29,81.26,81.265,236000000.0
2009-12-28 15:16:00,81.265,81.27,81.245,81.245,238500000.0
2009-12-28 15:17:00,81.245,81.26,81.24,81.255,103400000.0
2009-12-28 15:18:00,81.255,81.265,81.255,81.265,48000000.0
2009-12-28 15:19:00,81.265,81.27,81.26,81.26,50200000.0
2009-12-28 15:20:00,81.26,81.275,81.24,81.245,199300000.0
2009-12-28 15:21:00,81.245,81.245,81.225,81.225,99900000.0
2009-12-28 15:22:00,81.225,81.255,81.225,81.245,232100000.0
2009-12-28 15:23:00,81.245,81.245,81.215,81.23,213500000.0
2009-12-28 15:24:00,81.23,81.27,81.23,81.255,138600000.0
2009-12-28 15:25:00,81.26,81.265,81.26,81.26,26400000.0
2009-12-28 15:26:00,81.26,81.265,81.25,81.255,59000000.0
2009-12-28 15:27:00,81.255,81.265,81.245,81.255,206600000.0
2009-12-28 15:28:00,81.255,81.255,81.235,81.235,163200000.0
2009-12-28 15:29:00,81.245,81.245,81.23,81.23,49600000.0
2009-12-28 15:30:00,81.23,81.255,81.23,81.245,159400000.0
2009-12-28 15:31:00,81.245,81.245,81.245,81.245,12000000.0
2009-12-28 15:32:00,81.24,81.26,81.24,81.245,77800000.0
2009-12-28 15:33:00,81.245,81.25,81.235,81.25,249500000.0
2009-12-28 15:34:00,81.255,81.255,81.235,81.25,87700000.0
2009-12-28 15:35:00,81.25,81.255,81.22,81.245,223400000.0
2009-12-28 15:36:00,81.245,81.245,81.225,81.225,44000000.0
2009-12-28 15:37:00,81.225,81.235,81.22,81.235,188200001.0
2009-12-28 15:38:00,81.235,81.25,81.235,81.25,40800000.0
2009-12-28 15:39:00,81.25,81.27,81.245,81.27,134400000.0
2009-12-28 15:40:00,81.27,81.285,81.27,81.275,124900000.0
2009-12-28 15:41:00,81.28,81.295,81.275,81.28,114200000.0
2009-12-28 15:42:00,81.28,81.285,81.28,81.28,9600000.0
2009-12-28 15:43:00,81.285,81.285,81.28,81.28,45600000.0
2009-12-28 15:44:00,81.28,81.28,81.255,81.265,285800000.0
2009-12-28 15:45:00,81.265,81.285,81.26,81.285,191400000.0
2009-12-28 15:46:00,81.285,81.285,81.235,81.235,186000000.0
2009-12-28 15:47:00,81.235,81.235,81.235,81.235,18400000.0
2009-12-28 15:48:00,81.235,81.245,81.23,81.23,55200000.0
2009-12-28 15:49:00,81.23,81.235,81.225,81.23,80400000.0
2009-12-28 15:50:00,81.225,81.235,81.225,81.225,73100000.0
2009-12-28 15:51:00,81.23,81.25,81.23,81.24,115200000.0
2009-12-28 15:52:00,81.24,81.25,81.225,81.245,210900000.0
2009-12-28 15:53:00,81.24,81.245,81.23,81.23,276400000.0
2009-12-28 15:54:00,81.23,81.25,81.225,81.25,183000000.0
2009-12-28 15:55:00,81.245,81.255,81.245,81.25,31600000.0
2009-12-28 15:56:00,81.25,81.255,81.24,81.25,61000000.0
2009-12-28 15:57:00,81.26,81.26,81.25,81.25,18800000.0
2009-12-28 15:58:00,81.25,81.26,81.24,81.26,59400000.0
2009-12-28 15:59:00,81.27,81.275,81.255,81.265,230600000.0
2009-12-28 16:00:00,81.265,81.27,81.255,81.255,233600000.0
2009-12-28 16:01:00,81.255,81.27,81.255,81.26,298000000.0
2009-12-28 16:02:00,81.26,81.29,81.26,81.275,137800000.0
2009-12-28 16:03:00,81.275,81.275,81.255,81.27,202600000.0
2009-12-28 16:04:00,81.27,81.275,81.27,81.275,172600000.0
2009-12-28 16:05:00,81.28,81.28,81.27,81.27,150900000.0
2009-12-28 16:06:00,81.27,81.27,81.255,81.27,161199999.0
2009-12-28 16:07:00,81.28,81.28,81.265,81.27,92400000.0
2009-12-28 16:08:00,81.275,81.295,81.27,81.285,145200000.0
2009-12-28 16:09:00,81.28,81.28,81.27,81.275,70400000.0
2009-12-28 16:10:00,81.275,81.285,81.26,81.265,87100000.0
2009-12-28 16:11:00,81.265,81.275,81.265,81.27,35100000.0
2009-12-28 16:12:00,81.265,81.265,81.24,81.24,247200000.0
2009-12-28 16:13:00,81.245,81.25,81.24,81.25,113700000.0
2009-12-28 16:14:00,81.245,81.27,81.245,81.255,169400000.0
2009-12-28 16:15:00,81.255,81.26,81.24,81.245,155000000.0
2009-12-28 16:16:00,81.245,81.245,81.24,81.245,221700000.0
2009-12-28 16:17:00,81.245,81.245,81.24,81.24,86400000.0
2009-12-28 16:18:00,81.24,81.24,81.23,81.23,186800000.0
2009-12-28 16:19:00,81.23,81.24,81.22,81.24,113400000.0
2009-12-28 16:20:00,81.24,81.255,81.24,81.25,138700000.0
2009-12-28 16:21:00,81.25,81.255,81.245,81.245,62400000.0
2009-12-28 16:22:00,81.245,81.25,81.23,81.245,140600000.0
2009-12-28 16:23:00,81.245,81.245,81.225,81.23,86400000.0
2009-12-28 16:24:00,81.23,81.235,81.22,81.225,194500000.0
2009-12-28 16:25:00,81.225,81.23,81.225,81.23,201800000.0
2009-12-28 16:26:00,81.23,81.265,81.225,81.265,141000000.0
2009-12-28 16:27:00,81.26,81.26,81.26,81.26,2400000.0
2009-12-28 16:28:00,81.26,81.27,81.255,81.27,69800000.0
2009-12-28 16:29:00,81.275,81.275,81.265,81.265,60300000.0
2009-12-28 16:30:00,81.275,81.28,81.255,81.255,202200000.0
2009-12-28 16:31:00,81.25,81.255,81.24,81.25,283200000.0
2009-12-28 16:32:00,81.25,81.26,81.23,81.23,289200000.0
2009-12-28 16:33:00,81.23,81.25,81.23,81.25,165600000.0
2009-12-28 16:34:00,81.255,81.255,81.245,81.245,144800000.0
2009-12-28 16:35:00,81.245,81.26,81.245,81.26,56800000.0
2009-12-28 16:36:00,81.26,81.26,81.245,81.245,84000000.0
2009-12-28 16:37:00,81.25,81.25,81.245,81.245,32000000.0
2009-12-28 16:38:00,81.25,81.25,81.245,81.245,52800000.0
2009-12-28 16:39:00,81.245,81.255,81.245,81.245,96000000.0
2009-12-28 16:40:00,81.25,81.265,81.25,81.25,65200000.0
2009-12-28 16:41:00,81.245,81.265,81.245,81.265,36600000.0
2009-12-28 16:42:00,81.26,81.27,81.26,81.27,98900000.0
2009-12-28 16:43:00,81.265,81.27,81.26,81.265,68900000.0
2009-12-28 16:44:00,81.265,81.27,81.26,81.265,50800000.0
2009-12-28 16:45:00,81.27,81.275,81.23,81.23,177000000.0
2009-12-28 16:46:00,81.225,81.25,81.22,81.25,417000000.0
2009-12-28 16:47:00,81.25,81.255,81.235,81.235,146300000.0
2009-12-28 16:48:00,81.23,81.235,81.22,81.235,171400000.0
2009-12-28 16:49:00,81.235,81.26,81.235,81.255,74400000.0
2009-12-28 16:50:00,81.25,81.255,81.245,81.25,136800000.0
2009-12-28 16:51:00,81.245,81.25,81.235,81.24,384400000.0
2009-12-28 16:52:00,81.24,81.255,81.24,81.25,318599999.0
2009-12-28 16:53:00,81.255,81.26,81.25,81.26,38600000.0
2009-12-28 16:54:00,81.255,81.265,81.25,81.255,164200000.0
2009-12-28 16:55:00,81.255,81.255,81.25,81.25,29800000.0
2009-12-28 16:56:00,81.255,81.26,81.245,81.25,101800000.0
2009-12-28 16:57:00,81.25,81.25,81.225,81.24,105600000.0
2009-12-28 16:58:00,81.245,81.255,81.235,81.25,118400000.0
2009-12-28 16:59:00,81.245,81.285,81.245,81.275,155800001.0
2009-12-28 17:00:00,81.275,81.28,81.26,81.265,77200000.0
2009-12-28 17:01:00,81.265,81.27,81.24,81.26,144399999.0
2009-12-28 17:02:00,81.26,81.275,81.26,81.27,68500000.0
2009-12-28 17:03:00,81.265,81.27,81.24,81.24,102800000.0
2009-12-28 17:04:00,81.235,81.255,81.235,81.255,165000000.0
2009-12-28 17:05:00,81.255,81.255,81.245,81.255,118600000.0
2009-12-28 17:06:00,81.255,81.265,81.255,81.265,170300000.0
2009-12-28 17:07:00,81.265,81.265,81.265,81.265,78600000.0
2009-12-28 17:08:00,81.265,81.275,81.26,81.265,97800000.0
2009-12-28 17:09:00,81.265,81.27,81.255,81.255,265600001.0
2009-12-28 17:10:00,81.255,81.27,81.255,81.27,195600000.0
2009-12-28 17:11:00,81.27,81.27,81.255,81.265,109400000.0
2009-12-28 17:12:00,81.265,81.27,81.24,81.24,146600000.0
2009-12-28 17:13:00,81.245,81.25,81.24,81.24,284800000.0
2009-12-28 17:14:00,81.245,81.26,81.24,81.255,360400000.0
2009-12-28 17:15:00,81.255,81.255,81.245,81.255,86000000.0
2009-12-28 17:16:00,81.25,81.27,81.25,81.255,122800000.0
2009-12-28 17:17:00,81.255,81.26,81.255,81.255,132000000.0
2009-12-28 17:18:00,81.25,81.255,81.235,81.235,110600000.0
2009-12-28 17:19:00,81.245,81.275,81.24,81.27,313600000.0
2009-12-28 17:20:00,81.27,81.27,81.25,81.255,493600002.0
2009-12-28 17:21:00,81.26,81.265,81.255,81.265,52800000.0
2009-12-28 17:22:00,81.265,81.27,81.235,81.24,228000000.0
2009-12-28 17:23:00,81.24,81.24,81.215,81.23,108200000.0
2009-12-28 17:24:00,81.23,81.23,81.2,81.22,194900000.0
2009-12-28 17:25:00,81.22,81.275,81.215,81.275,219000000.0
2009-12-28 17:26:00,81.275,81.29,81.27,81.28,131400000.0
2009-12-28 17:27:00,81.275,81.295,81.27,81.28,430599999.0
2009-12-28 17:28:00,81.28,81.28,81.245,81.255,331600000.0
2009-12-28 17:29:00,81.255,81.255,81.24,81.24,155200000.0
2009-12-28 17:30:00,81.245,81.27,81.245,81.27,128800000.0
2009-12-28 17:31:00,81.27,81.285,81.265,81.27,430400000.0
2009-12-28 17:32:00,81.27,81.27,81.25,81.27,250200000.0
2009-12-28 17:33:00,81.265,81.27,81.26,81.27,81600000.0
2009-12-28 17:34:00,81.265,81.285,81.265,81.28,129600000.0
2009-12-28 17:35:00,81.275,81.29,81.265,81.275,157000000.0
2009-12-28 17:36:00,81.275,81.285,81.275,81.28,85000000.0
2009-12-28 17:37:00,81.285,81.295,81.285,81.295,25600000.0
2009-12-28 17:38:00,81.295,81.31,81.295,81.31,80000000.0
2009-12-28 17:39:00,81.31,81.31,81.295,81.3,268599999.0
2009-12-28 17:40:00,81.3,81.305,81.3,81.3,154200000.0
2009-12-28 17:41:00,81.3,81.3,81.29,81.3,104600000.0
2009-12-28 17:42:00,81.295,81.295,81.27,81.27,124200000.0
2009-12-28 17:43:00,81.275,81.3,81.275,81.285,106000000.0
2009-12-28 17:44:00,81.285,81.3,81.27,81.285,294599999.0
2009-12-28 17:45:00,81.285,81.29,81.275,81.275,392800000.0
2009-12-28 17:46:00,81.28,81.305,81.28,81.3,383300001.0
2009-12-28 17:47:00,81.305,81.315,81.29,81.31,125600000.0
2009-12-28 17:48:00,81.31,81.315,81.3,81.305,36200000.0
2009-12-28 17:49:00,81.305,81.305,81.285,81.3,183499999.0
2009-12-28 17:50:00,81.3,81.305,81.285,81.3,141600000.0
2009-12-28 17:51:00,81.3,81.305,81.28,81.28,179200000.0
2009-12-28 17:52:00,81.28,81.295,81.27,81.275,522100000.0
2009-12-28 17:53:00,81.275,81.295,81.275,81.295,378900000.0
2009-12-28 17:54:00,81.29,81.31,81.285,81.305,265800000.0
2009-12-28 17:55:00,81.305,81.335,81.305,81.325,194700000.0
2009-12-28 17:56:00,81.325,81.34,81.31,81.31,306400000.0
2009-12-28 17:57:00,81.315,81.315,81.29,81.29,222700000.0
2009-12-28 17:58:00,81.295,81.31,81.29,81.31,406600001.0
2009-12-28 17:59:00,81.31,81.31,81.285,81.29,497600000.0
2009-12-28 18:00:00,81.29,81.32,81.285,81.29,329600000.0
2009-12-28 18:01:00,81.285,81.305,81.28,81.305,141600000.0
2009-12-28 18:02:00,81.31,81.33,81.295,81.295,461599999.0
2009-12-28 18:03:00,81.3,81.3,81.275,81.29,436800000.0
2009-12-28 18:04:00,81.29,81.32,81.285,81.31,302400000.0
2009-12-28 18:05:00,81.31,81.32,81.31,81.315,157999999.0
2009-12-28 18:06:00,81.305,81.305,81.28,81.29,430600000.0
2009-12-28 18:07:00,81.29,81.295,81.28,81.28,196600001.0
2009-12-28 18:08:00,81.285,81.29,81.275,81.28,245000000.0
2009-12-28 18:09:00,81.28,81.285,81.275,81.28,296000000.0
2009-12-28 18:10:00,81.28,81.285,81.28,81.28,186400000.0
2009-12-28 18:11:00,81.28,81.29,81.275,81.28,175799999.0
2009-12-28 18:12:00,81.28,81.28,81.265,81.27,52600000.0
2009-12-28 18:13:00,81.27,81.275,81.27,81.275,99200000.0
2009-12-28 18:14:00,81.275,81.29,81.275,81.28,329800000.0
2009-12-28 18:15:00,81.28,81.285,81.275,81.28,276000001.0
2009-12-28 18:16:00,81.28,81.29,81.265,81.29,209800000.0
2009-12-28 18:17:00,81.29,81.29,81.26,81.26,72000000.0
2009-12-28 18:18:00,81.26,81.26,81.24,81.25,153000000.0
2009-12-28 18:19:00,81.25,81.26,81.245,81.245,152600000.0
2009-12-28 18:20:00,81.245,81.265,81.245,81.26,86500000.0
2009-12-28 18:21:00,81.26,81.26,81.25,81.255,87800000.0
2009-12-28 18:22:00,81.255,81.255,81.25,81.255,88000000.0
2009-12-28 18:23:00,81.255,81.265,81.245,81.245,73700001.0
2009-12-28 18:24:00,81.245,81.25,81.245,81.25,212600004.0
2009-12-28 18:25:00,81.25,81.26,81.245,81.255,100800000.0
2009-12-28 18:26:00,81.255,81.265,81.255,81.255,65200000.0
2009-12-28 18:27:00,81.255,81.26,81.245,81.255,66800001.0
2009-12-28 18:28:00,81.26,81.265,81.25,81.265,39200000.0
2009-12-28 18:29:00,81.26,81.275,81.26,81.275,44000000.0
2009-12-28 18:30:00,81.28,81.28,81.26,81.265,179300000.0
2009-12-28 18:31:00,81.26,81.28,81.26,81.28,38800000.0
2009-12-28 18:32:00,81.275,81.295,81.275,81.285,62600000.0
2009-12-28 18:33:00,81.285,81.285,81.28,81.285,49100000.0
2009-12-28 18:34:00,81.28,81.285,81.28,81.285,170500000.0
2009-12-28 18:35:00,81.285,81.3,81.28,81.29,148800000.0
2009-12-28 18:36:00,81.29,81.29,81.275,81.275,262400000.0
2009-12-28 18:37:00,81.275,81.275,81.27,81.275,168000000.0
2009-12-28 18:38:00,81.275,81.28,81.275,81.275,155199999.0
2009-12-28 18:39:00,81.275,81.285,81.275,81.28,101600000.0
2009-12-28 18:40:00,81.28,81.28,81.25,81.26,134400000.0
2009-12-28 18:41:00,81.255,81.26,81.245,81.255,344200000.0
2009-12-28 18:42:00,81.255,81.26,81.25,81.255,96399997.0
2009-12-28 18:43:00,81.255,81.255,81.245,81.25,36900000.0
2009-12-28 18:44:00,81.25,81.265,81.245,81.245,65400000.0
2009-12-28 18:45:00,81.245,81.255,81.245,81.25,146599999.0
2009-12-28 18:46:00,81.25,81.255,81.25,81.255,80800000.0
2009-12-28 18:47:00,81.25,81.255,81.25,81.25,57000000.0
2009-12-28 18:48:00,81.265,81.275,81.245,81.25,233999998.0
2009-12-28 18:49:00,81.25,81.27,81.25,81.27,153199997.0
2009-12-28 18:50:00,81.27,81.27,81.255,81.27,310800001.0
2009-12-28 18:51:00,81.27,81.285,81.265,81.275,253399998.0
2009-12-28 18:52:00,81.275,81.275,81.25,81.25,111400000.0
2009-12-28 18:53:00,81.25,81.265,81.25,81.265,149199996.0
2009-12-28 18:54:00,81.265,81.27,81.265,81.265,18800000.0
2009-12-28 18:55:00,81.265,81.27,81.265,81.27,38800000.0
2009-12-28 18:56:00,81.27,81.27,81.26,81.265,67800000.0
2009-12-28 18:57:00,81.265,81.275,81.25,81.26,69800000.0
2009-12-28 18:58:00,81.26,81.28,81.26,81.28,52200000.0
2009-12-28 18:59:00,81.28,81.28,81.25,81.25,92400000.0
2009-12-28 19:00:00,81.255,81.265,81.24,81.265,81400000.0
2009-12-28 19:01:00,81.265,81.27,81.26,81.26,104000000.0
2009-12-28 19:02:00,81.26,81.27,81.26,81.27,137200000.0
2009-12-28 19:03:00,81.265,81.275,81.265,81.265,67800000.0
2009-12-28 19:04:00,81.265,81.265,81.255,81.255,131599999.0
2009-12-28 19:05:00,81.26,81.285,81.26,81.26,82400000.0
2009-12-28 19:06:00,81.26,81.265,81.255,81.255,44000000.0
2009-12-28 19:07:00,81.255,81.255,81.245,81.25,48000000.0
2009-12-28 19:08:00,81.25,81.26,81.245,81.245,50400000.0
2009-12-28 19:09:00,81.255,81.26,81.25,81.25,59900000.0
2009-12-28 19:10:00,81.23,81.237,81.213,81.237,303000000.0
2009-12-28 19:11:00,81.245,81.27,81.245,81.265,45800000.0
2009-12-28 19:12:00,81.26,81.26,81.26,81.26,41400000.0
2009-12-28 19:13:00,81.26,81.26,81.255,81.255,72300001.0
2009-12-28 19:14:00,81.255,81.255,81.255,81.255,9600000.0
2009-12-28 19:15:00,81.255,81.255,81.25,81.25,7200000.0
2009-12-28 19:16:00,81.25,81.255,81.225,81.225,175500000.0
2009-12-28 19:17:00,81.225,81.265,81.225,81.265,80900000.0
2009-12-28 19:18:00,81.265,81.265,81.25,81.25,122400001.0
2009-12-28 19:19:00,81.24,81.24,81.23,81.23,64600000.0
2009-12-28 19:20:00,81.235,81.245,81.225,81.245,65500000.0
2009-12-28 19:21:00,81.255,81.27,81.255,81.265,43200000.0
2009-12-28 19:22:00,81.265,81.265,81.25,81.25,144800000.0
2009-12-28 19:23:00,81.25,81.255,81.245,81.245,68900000.0
2009-12-28 19:24:00,81.25,81.25,81.25,81.25,19200000.0
2009-12-28 19:25:00,81.25,81.25,81.245,81.245,9600000.0
2009-12-28 19:26:00,81.255,81.255,81.255,81.255,9600000.0
2009-12-28 19:27:00,81.25,81.25,81.245,81.245,26700000.0
2009-12-28 19:28:00,81.255,81.255,81.245,81.25,55200000.0
2009-12-28 19:29:00,81.255,81.255,81.245,81.25,14400000.0
2009-12-28 19:30:00,81.25,81.25,81.235,81.245,89900000.0
2009-12-28 19:31:00,81.245,81.245,81.225,81.24,147700000.0
2009-12-28 19:32:00,81.235,81.245,81.23,81.245,133400000.0
2009-12-28 19:33:00,81.245,81.245,81.24,81.245,39800000.0
2009-12-28 19:34:00,81.245,81.25,81.24,81.245,60100000.0
2009-12-28 19:35:00,81.24,81.24,81.23,81.23,53600000.0
2009-12-28 19:36:00,81.23,81.24,81.23,81.24,88600000.0
2009-12-28 19:37:00,81.24,81.24,81.24,81.24,15600000.0
2009-12-28 19:38:00,81.245,81.245,81.245,81.245,19200000.0
2009-12-28 19:39:00,81.245,81.25,81.235,81.235,83100001.0
2009-12-28 19:40:00,81.235,81.235,81.23,81.23,150300000.0
2009-12-28 19:41:00,81.23,81.245,81.23,81.235,70800000.0
2009-12-28 19:42:00,81.235,81.245,81.23,81.23,91200000.0
2009-12-28 19:43:00,81.23,81.24,81.23,81.235,181700000.0
2009-12-28 19:44:00,81.24,81.24,81.24,81.24,6000000.0
2009-12-28 19:45:00,81.235,81.24,81.23,81.24,103300000.0
2009-12-28 19:46:00,81.24,81.25,81.235,81.235,49600000.0
2009-12-28 19:47:00,81.235,81.26,81.235,81.255,232199999.0
2009-12-28 19:48:00,81.255,81.265,81.255,81.265,119300000.0
2009-12-28 19:49:00,81.26,81.27,81.24,81.245,132900000.0
2009-12-28 19:50:00,81.245,81.245,81.245,81.245,49200000.0
2009-12-28 19:51:00,81.25,81.26,81.25,81.26,34400000.0
2009-12-28 19:52:00,81.26,81.27,81.255,81.27,25600000.0
2009-12-28 19:53:00,81.27,81.27,81.26,81.26,234600000.0
2009-12-28 19:54:00,81.26,81.265,81.255,81.26,78599999.0
2009-12-28 19:55:00,81.26,81.26,81.26,81.26,52000000.0
2009-12-28 19:56:00,81.26,81.26,81.255,81.255,14400000.0
2009-12-28 19:57:00,81.255,81.255,81.255,81.255,29800000.0
2009-12-28 19:58:00,81.255,81.26,81.23,81.245,370800002.0
2009-12-28 19:59:00,81.245,81.25,81.225,81.235,142200000.0
2009-12-28 20:00:00,81.24,81.245,81.235,81.245,18000000.0
2009-12-28 20:01:00,81.245,81.26,81.235,81.25,138400002.0
2009-12-28 20:02:00,81.245,81.25,81.23,81.235,189200000.0
2009-12-28 20:03:00,81.235,81.235,81.225,81.225,86800000.0
2009-12-28 20:04:00,81.235,81.24,81.215,81.22,230400000.0
2009-12-28 20:05:00,81.22,81.22,81.195,81.205,182200000.0
2009-12-28 20:06:00,81.205,81.205,81.2,81.2,44800000.0
2009-12-28 20:07:00,81.22,81.24,81.22,81.225,240200000.0
2009-12-28 20:08:00,81.225,81.225,81.22,81.22,123600000.0
2009-12-28 20:09:00,81.22,81.225,81.2,81.22,242900000.0
2009-12-28 20:10:00,81.22,81.22,81.215,81.215,39200000.0
2009-12-28 20:11:00,81.215,81.215,81.215,81.215,7200000.0
2009-12-28 20:12:00,81.215,81.215,81.21,81.21,129800000.0
2009-12-28 20:13:00,81.21,81.21,81.21,81.21,15200000.0
2009-12-28 20:14:00,81.21,81.21,81.2,81.2,113000000.0
2009-12-28 20:15:00,81.215,81.225,81.21,81.22,216500000.0
2009-12-28 20:16:00,81.22,81.24,81.215,81.215,219200000.0
2009-12-28 20:17:00,81.215,81.22,81.21,81.215,72000000.0
2009-12-28 20:18:00,81.215,81.215,81.215,81.215,4800000.0
2009-12-28 20:19:00,81.215,81.215,81.2,81.2,71600000.0
2009-12-28 20:20:00,81.2,81.2,81.2,81.2,28000000.0
2009-12-28 20:21:00,81.2,81.2,81.19,81.195,150400000.0
2009-12-28 20:22:00,81.195,81.195,81.19,81.195,20600000.0
2009-12-28 20:23:00,81.195,81.195,81.18,81.18,82000000.0
2009-12-28 20:24:00,81.185,81.215,81.185,81.2,235100000.0
2009-12-28 20:25:00,81.205,81.205,81.2,81.2,58800000.0
2009-12-28 20:26:00,81.2,81.21,81.2,81.21,64400000.0
2009-12-28 20:27:00,81.21,81.22,81.21,81.21,13600000.0
2009-12-28 20:28:00,81.21,81.24,81.21,81.22,312700001.0
2009-12-28 20:29:00,81.22,81.24,81.22,81.23,104700000.0
2009-12-28 20:30:00,81.24,81.24,81.22,81.22,253900000.0
2009-12-28 20:31:00,81.22,81.22,81.215,81.215,84800000.0
2009-12-28 20:32:00,81.22,81.23,81.22,81.23,107200000.0
2009-12-28 20:33:00,81.23,81.23,81.22,81.22,272800001.0
2009-12-28 20:34:00,81.22,81.225,81.21,81.21,175200000.0
2009-12-28 20:35:00,81.21,81.21,81.205,81.205,24800000.0
2009-12-28 20:36:00,81.205,81.225,81.205,81.22,179599999.0
2009-12-28 20:37:00,81.22,81.25,81.22,81.245,309700001.0
2009-12-28 20:38:00,81.24,81.245,81.22,81.22,99200000.0
2009-12-28 20:39:00,81.22,81.225,81.215,81.215,199000001.0
2009-12-28 20:40:00,81.22,81.22,81.215,81.215,75800000.0
2009-12-28 20:41:00,81.22,81.22,81.215,81.215,117800000.0
2009-12-28 20:42:00,81.215,81.215,81.215,81.215,24000000.0
2009-12-28 20:43:00,81.225,81.24,81.225,81.24,85600000.0
2009-12-28 20:44:00,81.24,81.24,81.23,81.235,33600000.0
2009-12-28 20:45:00,81.235,81.235,81.21,81.21,64800000.0
2009-12-28 20:46:00,81.21,81.215,81.21,81.21,24000000.0
2009-12-28 20:47:00,81.21,81.225,81.21,81.225,18400000.0
2009-12-28 20:48:00,81.215,81.22,81.21,81.215,42300000.0
2009-12-28 20:49:00,81.215,81.215,81.21,81.21,12000000.0
2009-12-28 20:50:00,81.215,81.23,81.21,81.23,155800000.0
2009-12-28 20:51:00,81.23,81.235,81.22,81.235,110500000.0
2009-12-28 20:52:00,81.235,81.25,81.235,81.25,75500000.0
2009-12-28 20:53:00,81.25,81.25,81.225,81.225,149000000.0
2009-12-28 20:54:00,81.225,81.23,81.215,81.215,122100000.0
2009-12-28 20:55:00,81.215,81.225,81.215,81.22,211700000.0
2009-12-28 20:56:00,81.225,81.235,81.22,81.22,119200000.0
2009-12-28 20:57:00,81.22,81.225,81.215,81.225,134000000.0
2009-12-28 20:58:00,81.235,81.235,81.235,81.235,2000000.0
2009-12-28 20:59:00,81.23,81.24,81.23,81.24,25200000.0
2009-12-28 21:00:00,81.235,81.245,81.23,81.23,44200000.0
2009-12-28 21:01:00,81.235,81.235,81.23,81.23,20800000.0
2009-12-28 21:02:00,81.23,81.24,81.23,81.24,32800000.0
2009-12-28 21:03:00,81.255,81.255,81.25,81.255,15400000.0
2009-12-28 21:04:00,81.25,81.25,81.21,81.21,206400000.0
2009-12-28 21:05:00,81.21,81.22,81.21,81.215,221600000.0
2009-12-28 21:06:00,81.215,81.215,81.21,81.215,76699999.0
2009-12-28 21:07:00,81.215,81.23,81.2,81.2,149900000.0
2009-12-28 21:08:00,81.205,81.215,81.205,81.21,87300000.0
2009-12-28 21:09:00,81.21,81.21,81.205,81.205,29400000.0
2009-12-28 21:10:00,81.2,81.205,81.2,81.205,55600000.0
2009-12-28 21:11:00,81.205,81.215,81.205,81.21,124200000.0
2009-12-28 21:12:00,81.21,81.215,81.21,81.215,62600000.0
2009-12-28 21:13:00,81.215,81.225,81.2,81.225,85000000.0
2009-12-28 21:14:00,81.23,81.245,81.22,81.24,91800000.0
2009-12-28 21:15:00,81.24,81.24,81.23,81.23,68800000.0
2009-12-28 21:16:00,81.225,81.235,81.22,81.23,111200000.0
2009-12-28 21:17:00,81.235,81.24,81.205,81.21,136900000.0
2009-12-28 21:18:00,81.21,81.24,81.21,81.215,96800000.0
2009-12-28 21:19:00,81.215,81.215,81.205,81.215,76600000.0
2009-12-28 21:20:00,81.215,81.215,81.215,81.215,4000000.0
2009-12-28 21:21:00,81.215,81.215,81.2,81.2,78400000.0
2009-12-28 21:22:00,81.2,81.215,81.2,81.21,32800000.0
2009-12-28 21:23:00,81.21,81.21,81.195,81.21,78600000.0
2009-12-28 21:24:00,81.205,81.205,81.205,81.205,16800000.0
2009-12-28 21:25:00,81.205,81.21,81.2,81.205,53400000.0
2009-12-28 21:26:00,81.205,81.22,81.195,81.22,62200000.0
2009-12-28 21:27:00,81.22,81.225,81.21,81.215,52600000.0
2009-12-28 21:28:00,81.215,81.215,81.2,81.2,80900000.0
2009-12-28 21:29:00,81.2,81.22,81.2,81.215,108200000.0
2009-12-28 21:30:00,81.215,81.23,81.21,81.225,157800000.0
2009-12-28 21:31:00,81.23,81.23,81.225,81.225,9600000.0
2009-12-28 21:32:00,81.225,81.225,81.22,81.22,20000000.0
2009-12-28 21:33:00,81.22,81.22,81.21,81.21,70700000.0
2009-12-28 21:34:00,81.21,81.21,81.195,81.2,174799999.0
2009-12-28 21:35:00,81.21,81.21,81.2,81.2,60600000.0
2009-12-28 21:36:00,81.2,81.2,81.19,81.195,119800000.0
2009-12-28 21:37:00,81.195,81.195,81.195,81.195,38400000.0
2009-12-28 21:38:00,81.195,81.2,81.195,81.2,11600000.0
2009-12-28 21:39:00,81.195,81.205,81.19,81.195,234200002.0
2009-12-28 21:40:00,81.195,81.195,81.195,81.195,53600001.0
2009-12-28 21:41:00,81.2,81.215,81.2,81.215,220200000.0
2009-12-28 21:42:00,81.21,81.215,81.2,81.2,137400000.0
2009-12-28 21:43:00,81.2,81.205,81.195,81.195,121300000.0
2009-12-28 21:44:00,81.195,81.2,81.19,81.195,157600001.0
2009-12-28 21:45:00,81.19,81.2,81.17,81.17,219000000.0
2009-12-28 21:46:00,81.17,81.18,81.17,81.18,181000000.0
2009-12-28 21:47:00,81.175,81.18,81.165,81.17,248900000.0
2009-12-28 21:48:00,81.17,81.19,81.165,81.19,159100000.0
2009-12-28 21:49:00,81.185,81.205,81.18,81.195,142700000.0
2009-12-28 21:50:00,81.2,81.225,81.195,81.215,124200000.0
2009-12-28 21:51:00,81.22,81.23,81.215,81.23,197699997.0
2009-12-28 21:52:00,81.23,81.23,81.215,81.225,163800000.0
2009-12-28 21:53:00,81.22,81.23,81.22,81.23,133900001.0
2009-12-28 21:54:00,81.23,81.235,81.225,81.225,134400000.0
2009-12-28 21:55:00,81.22,81.23,81.21,81.21,233599998.0
2009-12-28 21:56:00,81.215,81.215,81.19,81.195,125000000.0
2009-12-28 21:57:00,81.2,81.205,81.195,81.205,105100000.0
2009-12-28 21:58:00,81.205,81.21,81.205,81.21,58400000.0
2009-12-28 21:59:00,81.22,81.265,81.21,81.26,551499997.0
2009-12-28 22:00:00,81.26,81.27,81.23,81.23,278800001.0
2009-12-28 22:01:00,81.23,81.235,81.21,81.21,323099999.0
2009-12-28 22:02:00,81.215,81.225,81.215,81.225,96100000.0
2009-12-28 22:03:00,81.22,81.225,81.215,81.225,71000000.0
2009-12-28 22:04:00,81.225,81.225,81.2,81.2,78399999.0
2009-12-28 22:05:00,81.195,81.2,81.195,81.195,76700000.0
2009-12-28 22:06:00,81.2,81.2,81.195,81.2,22700000.0
2009-12-28 22:07:00,81.2,81.2,81.2,81.2,7400000.0
2009-12-28 22:08:00,81.2,81.205,81.2,81.205,17000000.0
2009-12-28 22:09:00,81.205,81.225,81.2,81.215,173300000.0
2009-12-28 22:10:00,81.21,81.235,81.21,81.235,212200000.0
2009-12-28 22:11:00,81.235,81.24,81.235,81.235,79000000.0
2009-12-28 22:12:00,81.23,81.235,81.215,81.225,103599999.0
2009-12-28 22:13:00,81.22,81.235,81.22,81.235,31000000.0
2009-12-28 22:14:00,81.225,81.235,81.225,81.23,33200000.0
2009-12-28 22:15:00,81.235,81.235,81.22,81.22,166399999.0
2009-12-28 22:16:00,81.215,81.225,81.215,81.225,78700000.0
2009-12-28 22:17:00,81.225,81.225,81.215,81.215,81799999.0
2009-12-28 22:18:00,81.21,81.22,81.21,81.22,83400000.0
2009-12-28 22:19:00,81.22,81.23,81.21,81.21,112000000.0
2009-12-28 22:20:00,81.21,81.225,81.205,81.22,69699999.0
2009-12-28 22:21:00,81.215,81.22,81.215,81.22,32000000.0
2009-12-28 22:22:00,81.22,81.225,81.22,81.225,26000000.0
2009-12-28 22:23:00,81.235,81.245,81.235,81.245,30400000.0
2009-12-28 22:24:00,81.24,81.245,81.235,81.235,24600000.0
2009-12-28 22:25:00,81.235,81.24,81.235,81.235,12200000.0
2009-12-28 22:26:00,81.235,81.235,81.205,81.205,71800000.0
2009-12-28 22:27:00,81.21,81.21,81.195,81.195,186800000.0
2009-12-28 22:28:00,81.195,81.22,81.195,81.215,222600000.0
2009-12-28 22:29:00,81.215,81.215,81.205,81.205,185199999.0
2009-12-28 22:30:00,81.21,81.215,81.21,81.215,494500000.0
2009-12-28 22:31:00,81.215,81.215,81.205,81.205,62200000.0
2009-12-28 22:32:00,81.205,81.205,81.205,81.205,82400000.0
2009-12-28 22:33:00,81.205,81.22,81.205,81.22,233600000.0
2009-12-28 22:34:00,81.22,81.235,81.22,81.225,221200000.0
2009-12-28 22:35:00,81.23,81.23,81.215,81.215,140199999.0
2009-12-28 22:36:00,81.215,81.23,81.215,81.225,142000000.0
2009-12-28 22:37:00,81.225,81.23,81.22,81.23,62400000.0
2009-12-28 22:38:00,81.23,81.23,81.23,81.23,25600000.0
2009-12-28 22:39:00,81.23,81.23,81.225,81.225,136399999.0
2009-12-28 22:40:00,81.225,81.235,81.225,81.235,12000000.0
2009-12-28 22:41:00,81.235,81.245,81.235,81.24,28800000.0
2009-12-28 22:42:00,81.235,81.24,81.225,81.23,99600000.0
2009-12-28 22:43:00,81.225,81.24,81.225,81.235,57700000.0
2009-12-28 22:44:00,81.24,81.26,81.235,81.26,59400000.0
2009-12-28 22:45:00,81.26,81.265,81.255,81.255,22600000.0
2009-12-28 22:46:00,81.25,81.275,81.245,81.265,202800000.0
2009-12-28 22:47:00,81.27,81.27,81.26,81.26,140400000.0
2009-12-28 22:48:00,81.26,81.265,81.26,81.265,29000000.0
2009-12-28 22:49:00,81.27,81.27,81.26,81.26,83100000.0
2009-12-28 22:50:00,81.26,81.26,81.255,81.255,52800000.0
2009-12-28 22:51:00,81.255,81.28,81.255,81.26,181300000.0
2009-12-28 22:52:00,81.26,81.265,81.26,81.265,70400000.0
2009-12-28 22:53:00,81.265,81.3,81.265,81.29,185800000.0
2009-12-28 22:54:00,81.285,81.285,81.275,81.275,283900000.0
2009-12-28 22:55:00,81.27,81.275,81.265,81.27,142999999.0
2009-12-28 22:56:00,81.27,81.275,81.27,81.275,54400000.0
2009-12-28 22:57:00,81.275,81.305,81.275,81.305,107800000.0
2009-12-28 22:58:00,81.305,81.305,81.285,81.295,400800000.0
2009-12-28 22:59:00,81.295,81.305,81.29,81.3,325000000.0
2009-12-28 23:00:00,81.295,81.305,81.27,81.27,207400000.0
2009-12-28 23:01:00,81.275,81.295,81.275,81.285,43000000.0
2009-12-28 23:02:00,81.29,81.29,81.285,81.285,63600000.0
2009-12-28 23:03:00,81.285,81.29,81.285,81.285,20600000.0
2009-12-28 23:04:00,81.29,81.29,81.275,81.28,28300000.0
2009-12-28 23:05:00,81.28,81.305,81.28,81.295,23600000.0
2009-12-28 23:06:00,81.29,81.29,81.275,81.275,22000000.0
2009-12-28 23:07:00,81.275,81.275,81.275,81.275,2000000.0
2009-12-28 23:08:00,81.27,81.275,81.265,81.265,88200000.0
2009-12-28 23:09:00,81.275,81.285,81.265,81.275,101800000.0
2009-12-28 23:10:00,81.275,81.275,81.26,81.265,47200000.0
2009-12-28 23:11:00,81.265,81.275,81.26,81.265,101500000.0
2009-12-28 23:12:00,81.265,81.285,81.265,81.27,84800000.0
2009-12-28 23:13:00,81.275,81.29,81.275,81.28,140000000.0
2009-12-28 23:14:00,81.275,81.275,81.27,81.275,68800000.0
2009-12-28 23:15:00,81.275,81.28,81.27,81.275,92700000.0
2009-12-28 23:16:00,81.275,81.285,81.275,81.285,101600000.0
2009-12-28 23:17:00,81.28,81.3,81.275,81.285,66100000.0
2009-12-28 23:18:00,81.285,81.3,81.285,81.285,93200000.0
2009-12-28 23:19:00,81.285,81.285,81.275,81.285,58200000.0
2009-12-28 23:20:00,81.285,81.285,81.28,81.28,31800000.0
2009-12-28 23:21:00,81.28,81.285,81.28,81.285,62400000.0
2009-12-28 23:22:00,81.28,81.28,81.28,81.28,31100000.0
2009-12-28 23:23:00,81.28,81.28,81.275,81.28,60800000.0
2009-12-28 23:24:00,81.285,81.295,81.285,81.29,70500000.0
2009-12-28 23:25:00,81.29,81.3,81.27,81.27,41700000.0
2009-12-28 23:26:00,81.27,81.27,81.265,81.265,70500000.0
2009-12-28 23:27:00,81.27,81.27,81.27,81.27,11200000.0
2009-12-28 23:28:00,81.27,81.27,81.265,81.265,33800000.0
2009-12-28 23:29:00,81.265,81.275,81.265,81.27,17400000.0
2009-12-28 23:30:00,81.27,81.28,81.27,81.27,160000000.0
2009-12-28 23:31:00,81.275,81.275,81.275,81.275,33600000.0
2009-12-28 23:32:00,81.275,81.275,81.27,81.27,48800000.0
2009-12-28 23:33:00,81.275,81.275,81.275,81.275,4800000.0
2009-12-28 23:34:00,81.275,81.275,81.275,81.275,4800000.0
2009-12-28 23:35:00,81.275,81.28,81.27,81.28,61600000.0
2009-12-28 23:36:00,81.28,81.28,81.265,81.265,46400000.0
2009-12-28 23:37:00,81.265,81.275,81.265,81.265,71200000.0
2009-12-28 23:38:00,81.27,81.27,81.265,81.265,37600000.0
2009-12-28 23:39:00,81.265,81.28,81.265,81.275,120800000.0
2009-12-28 23:40:00,81.275,81.275,81.265,81.27,159200000.0
2009-12-28 23:41:00,81.27,81.29,81.27,81.29,111400000.0
2009-12-28 23:42:00,81.28,81.285,81.28,81.28,81700000.0
2009-12-28 23:43:00,81.28,81.29,81.28,81.285,65600000.0
2009-12-28 23:44:00,81.28,81.28,81.28,81.28,64000000.0
2009-12-28 23:45:00,81.28,81.28,81.27,81.28,136300000.0
2009-12-28 23:46:00,81.28,81.285,81.28,81.28,169200000.0
2009-12-28 23:47:00,81.28,81.285,81.28,81.285,49600000.0
2009-12-28 23:48:00,81.28,81.285,81.28,81.28,17000000.0
2009-12-28 23:49:00,81.285,81.29,81.28,81.285,106800000.0
2009-12-28 23:50:00,81.285,81.29,81.28,81.28,152800000.0
2009-12-28 23:51:00,81.28,81.295,81.275,81.275,57200000.0
2009-12-28 23:52:00,81.275,81.275,81.27,81.27,35600000.0
2009-12-28 23:53:00,81.27,81.27,81.26,81.26,72000000.0
2009-12-28 23:54:00,81.26,81.26,81.255,81.255,74400000.0
2009-12-28 23:55:00,81.255,81.275,81.255,81.275,44200000.0
2009-12-28 23:56:00,81.275,81.275,81.275,81.275,4000000.0
2009-12-28 23:57:00,81.275,81.275,81.275,81.275,4000000.0
2009-12-28 23:58:00,81.275,81.275,81.275,81.275,17000000.0
2009-12-28 23:59:00,81.275,81.275,81.255,81.255,19400000.0
2009-12-29 00:00:00,81.255,81.255,81.215,81.225,49000000.0
2009-12-29 00:01:00,81.225,81.225,81.2,81.205,29200000.0
2009-12-29 00:02:00,81.205,81.205,81.2,81.2,8800000.0
2009-12-29 00:03:00,81.2,81.21,81.2,81.21,9200000.0
2009-12-29 00:04:00,81.21,81.22,81.21,81.215,18600000.0
2009-12-29 00:05:00,81.21,81.215,81.21,81.215,15600000.0
2009-12-29 00:06:00,81.205,81.21,81.2,81.205,58600000.0
2009-12-29 00:07:00,81.205,81.205,81.205,81.205,24000000.0
2009-12-29 00:08:00,81.205,81.235,81.205,81.235,20400000.0
2009-12-29 00:09:00,81.235,81.235,81.215,81.225,29200000.0
2009-12-29 00:10:00,81.23,81.23,81.23,81.23,4000000.0
2009-12-29 00:11:00,81.23,81.23,81.21,81.225,5000000.0
2009-12-29 00:12:00,81.225,81.225,81.21,81.21,3000000.0
2009-12-29 00:13:00,81.21,81.21,81.21,81.21,9600000.0
2009-12-29 00:14:00,81.21,81.235,81.21,81.235,82000000.0
2009-12-29 00:15:00,81.235,81.24,81.2,81.22,139600000.0
2009-12-29 00:16:00,81.21,81.21,81.195,81.2,133000000.0
2009-12-29 00:17:00,81.205,81.205,81.195,81.195,9400000.0
2009-12-29 00:18:00,81.205,81.205,81.195,81.195,15200000.0
2009-12-29 00:19:00,81.22,81.23,81.205,81.23,65400000.0
2009-12-29 00:20:00,81.23,81.235,81.23,81.235,9800000.0
2009-12-29 00:21:00,81.24,81.245,81.215,81.215,176400000.0
2009-12-29 00:22:00,81.215,81.225,81.215,81.225,46400000.0
2009-12-29 00:23:00,81.23,81.24,81.225,81.24,103600000.0
2009-12-29 00:24:00,81.24,81.24,81.23,81.23,6000000.0
2009-12-29 00:25:00,81.23,81.23,81.23,81.23,2000000.0
2009-12-29 00:26:00,81.23,81.23,81.23,81.23,11000000.0
2009-12-29 00:27:00,81.23,81.23,81.23,81.23,9000000.0
2009-12-29 00:28:00,81.23,81.23,81.23,81.23,2000000.0
2009-12-29 00:29:00,81.23,81.24,81.23,81.24,7000000.0
2009-12-29 00:30:00,81.24,81.24,81.225,81.225,7000000.0
2009-12-29 00:31:00,81.225,81.23,81.21,81.225,49600000.0
2009-12-29 00:32:00,81.225,81.235,81.225,81.235,26400000.0
2009-12-29 00:33:00,81.23,81.23,81.225,81.225,46000000.0
2009-12-29 00:34:00,81.225,81.225,81.225,81.225,19200000.0
2009-12-29 00:35:00,81.225,81.225,81.225,81.225,46400000.0
2009-12-29 00:36:00,81.225,81.225,81.2,81.2,109200000.0
2009-12-29 00:37:00,81.195,81.205,81.195,81.205,67800000.0
2009-12-29 00:38:00,81.205,81.205,81.205,81.205,10800000.0
2009-12-29 00:39:00,81.205,81.215,81.205,81.21,34200000.0
2009-12-29 00:40:00,81.21,81.215,81.21,81.215,27800000.0
2009-12-29 00:41:00,81.215,81.22,81.21,81.215,48400000.0
2009-12-29 00:42:00,81.215,81.225,81.215,81.225,55200000.0
2009-12-29 00:43:00,81.225,81.225,81.21,81.215,26400000.0
2009-12-29 00:44:00,81.21,81.215,81.21,81.215,39800000.0
2009-12-29 00:45:00,81.215,81.215,81.21,81.21,39200000.0
2009-12-29 00:46:00,81.21,81.215,81.21,81.21,27200000.0
2009-12-29 00:47:00,81.21,81.22,81.21,81.215,14400000.0
2009-12-29 00:48:00,81.225,81.245,81.225,81.245,113800000.0
2009-12-29 00:49:00,81.235,81.245,81.21,81.21,205200000.0
2009-12-29 00:50:00,81.21,81.23,81.21,81.215,152400000.0
2009-12-29 00:51:00,81.225,81.235,81.205,81.22,146600000.0
2009-12-29 00:52:00,81.215,81.22,81.17,81.17,313400001.0
2009-12-29 00:53:00,81.175,81.19,81.175,81.185,35400000.0
2009-12-29 00:54:00,81.19,81.19,81.18,81.18,14400000.0
2009-12-29 00:55:00,81.185,81.195,81.17,81.175,103600000.0
2009-12-29 00:56:00,81.175,81.2,81.175,81.2,51200000.0
2009-12-29 00:57:00,81.2,81.205,81.18,81.195,79600000.0
2009-12-29 00:58:00,81.195,81.195,81.19,81.19,43200000.0
2009-12-29 00:59:00,81.185,81.185,81.145,81.155,186000000.0
2009-12-29 01:00:00,81.155,81.18,81.15,81.155,64800000.0
2009-12-29 01:01:00,81.16,81.165,81.155,81.155,16200000.0
2009-12-29 01:02:00,81.155,81.205,81.155,81.205,48400000.0
2009-12-29 01:03:00,81.205,81.205,81.165,81.175,27800000.0
2009-12-29 01:04:00,81.18,81.185,81.175,81.18,36600000.0
2009-12-29 01:05:00,81.185,81.2,81.18,81.19,20800000.0
2009-12-29 01:06:00,81.2,81.215,81.2,81.215,8400000.0
2009-12-29 01:07:00,81.215,81.26,81.215,81.25,67400000.0
2009-12-29 01:08:00,81.225,81.255,81.225,81.25,43600000.0
2009-12-29 01:09:00,81.25,81.255,81.25,81.255,36000000.0
2009-12-29 01:10:00,81.255,81.28,81.25,81.26,48300000.0
2009-12-29 01:11:00,81.26,81.275,81.26,81.27,51400000.0
2009-12-29 01:12:00,81.265,81.275,81.26,81.26,29600000.0
2009-12-29 01:13:00,81.265,81.265,81.255,81.26,34400000.0
2009-12-29 01:14:00,81.26,81.265,81.26,81.265,29600000.0
2009-12-29 01:15:00,81.265,81.275,81.265,81.275,117200000.0
2009-12-29 01:16:00,81.275,81.29,81.27,81.27,143400000.0
2009-12-29 01:17:00,81.27,81.275,81.265,81.265,21400000.0
2009-12-29 01:18:00,81.26,81.265,81.26,81.265,67500000.0
2009-12-29 01:19:00,81.265,81.265,81.26,81.26,39600000.0
2009-12-29 01:20:00,81.26,81.265,81.26,81.265,45100000.0
2009-12-29 01:21:00,81.265,81.27,81.26,81.27,86500000.0
2009-12-29 01:22:00,81.27,81.29,81.27,81.28,107600000.0
2009-12-29 01:23:00,81.28,81.28,81.27,81.275,41400000.0
2009-12-29 01:24:00,81.275,81.285,81.27,81.28,59200000.0
2009-12-29 01:25:00,81.28,81.295,81.28,81.295,188700000.0
2009-12-29 01:26:00,81.29,81.29,81.285,81.29,72000000.0
2009-12-29 01:27:00,81.29,81.29,81.28,81.28,12000000.0
2009-12-29 01:28:00,81.28,81.285,81.28,81.28,17800000.0
2009-12-29 01:29:00,81.28,81.285,81.275,81.285,35600000.0
2009-12-29 01:30:00,81.285,81.285,81.285,81.285,9600000.0
2009-12-29 01:31:00,81.285,81.285,81.28,81.285,26400000.0
2009-12-29 01:32:00,81.285,81.285,81.275,81.28,38200000.0
2009-12-29 01:33:00,81.275,81.28,81.275,81.28,25600000.0
2009-12-29 01:34:00,81.28,81.285,81.28,81.28,34000000.0
2009-12-29 01:35:00,81.28,81.28,81.25,81.255,147400000.0
2009-12-29 01:36:00,81.26,81.265,81.26,81.265,68200000.0
2009-12-29 01:37:00,81.265,81.265,81.265,81.265,9600000.0
2009-12-29 01:38:00,81.265,81.265,81.265,81.265,7200000.0
2009-12-29 01:39:00,81.265,81.265,81.26,81.265,55200000.0
2009-12-29 01:40:00,81.265,81.265,81.255,81.26,76600000.0
2009-12-29 01:41:00,81.26,81.27,81.26,81.265,67200000.0
2009-12-29 01:42:00,81.265,81.275,81.265,81.27,98400000.0
2009-12-29 01:43:00,81.25,81.266,81.236,81.26,92600000.0
2009-12-29 01:44:00,81.27,81.275,81.265,81.265,28200000.0
2009-12-29 01:45:00,81.265,81.275,81.26,81.27,34800000.0
2009-12-29 01:46:00,81.27,81.275,81.265,81.27,73800000.0
2009-12-29 01:47:00,81.27,81.295,81.27,81.28,47800000.0
2009-12-29 01:48:00,81.28,81.28,81.27,81.275,51400000.0
2009-12-29 01:49:00,81.275,81.285,81.27,81.285,28800000.0
2009-12-29 01:50:00,81.28,81.28,81.265,81.27,123400000.0
2009-12-29 01:51:00,81.275,81.275,81.255,81.26,41800000.0
2009-12-29 01:52:00,81.26,81.26,81.255,81.255,36000000.0
2009-12-29 01:53:00,81.255,81.29,81.255,81.29,25600000.0
2009-12-29 01:54:00,81.29,81.3,81.29,81.295,76900000.0
2009-12-29 01:55:00,81.295,81.3,81.295,81.295,33800000.0
2009-12-29 01:56:00,81.295,81.295,81.295,81.295,5000000.0
2009-12-29 01:57:00,81.295,81.295,81.255,81.27,104800000.0
2009-12-29 01:58:00,81.27,81.27,81.27,81.27,11600000.0
2009-12-29 01:59:00,81.27,81.28,81.27,81.275,87000000.0
2009-12-29 02:00:00,81.275,81.3,81.27,81.295,296800000.0
2009-12-29 02:01:00,81.295,81.3,81.275,81.28,190800000.0
2009-12-29 02:02:00,81.28,81.29,81.28,81.285,56400000.0
2009-12-29 02:03:00,81.28,81.28,81.265,81.265,91000000.0
2009-12-29 02:04:00,81.265,81.28,81.265,81.28,219500000.0
2009-12-29 02:05:00,81.275,81.28,81.26,81.26,176000000.0
2009-12-29 02:06:00,81.265,81.275,81.255,81.275,51400000.0
2009-12-29 02:07:00,81.27,81.29,81.27,81.29,45200000.0
2009-12-29 02:08:00,81.295,81.295,81.285,81.29,22400000.0
2009-12-29 02:09:00,81.285,81.29,81.285,81.29,30800000.0
2009-12-29 02:10:00,81.29,81.29,81.265,81.265,43600000.0
2009-12-29 02:11:00,81.27,81.27,81.25,81.25,101100000.0
2009-12-29 02:12:00,81.25,81.27,81.245,81.265,129800000.0
2009-12-29 02:13:00,81.265,81.265,81.25,81.255,125800000.0
2009-12-29 02:14:00,81.25,81.27,81.245,81.27,91400000.0
2009-12-29 02:15:00,81.27,81.28,81.265,81.28,52600000.0
2009-12-29 02:16:00,81.28,81.295,81.275,81.295,92100000.0
2009-12-29 02:17:00,81.295,81.31,81.28,81.3,189800000.0
2009-12-29 02:18:00,81.3,81.305,81.295,81.295,95500000.0
2009-12-29 02:19:00,81.3,81.31,81.29,81.31,131100000.0
2009-12-29 02:20:00,81.31,81.31,81.28,81.285,106800000.0
2009-12-29 02:21:00,81.285,81.285,81.27,81.275,121400000.0
2009-12-29 02:22:00,81.275,81.28,81.27,81.275,98200000.0
2009-12-29 02:23:00,81.285,81.295,81.28,81.28,238700000.0
2009-12-29 02:24:00,81.28,81.31,81.275,81.31,375200000.0
2009-12-29 02:25:00,81.305,81.305,81.28,81.295,131800000.0
2009-12-29 02:26:00,81.295,81.295,81.285,81.295,20400000.0
2009-12-29 02:27:00,81.3,81.305,81.245,81.26,142600000.0
2009-12-29 02:28:00,81.265,81.265,81.25,81.255,166000000.0
2009-12-29 02:29:00,81.26,81.26,81.24,81.25,45800000.0
2009-12-29 02:30:00,81.25,81.28,81.245,81.275,153700000.0
2009-12-29 02:31:00,81.28,81.285,81.26,81.27,60500000.0
2009-12-29 02:32:00,81.27,81.27,81.25,81.255,90400000.0
2009-12-29 02:33:00,81.255,81.28,81.255,81.28,40000000.0
2009-12-29 02:34:00,81.28,81.28,81.27,81.27,52800000.0
2009-12-29 02:35:00,81.265,81.275,81.255,81.275,110800000.0
2009-12-29 02:36:00,81.275,81.295,81.265,81.295,127900000.0
2009-12-29 02:37:00,81.295,81.305,81.27,81.285,133400000.0
2009-12-29 02:38:00,81.285,81.29,81.275,81.285,129800000.0
2009-12-29 02:39:00,81.285,81.295,81.27,81.27,129000000.0
2009-12-29 02:40:00,81.27,81.29,81.26,81.28,88300000.0
2009-12-29 02:41:00,81.28,81.295,81.255,81.255,132600000.0
2009-12-29 02:42:00,81.26,81.29,81.26,81.28,79400000.0
2009-12-29 02:43:00,81.28,81.29,81.275,81.285,56400000.0
2009-12-29 02:44:00,81.29,81.295,81.27,81.275,111500000.0
2009-12-29 02:45:00,81.28,81.285,81.27,81.27,62500000.0
2009-12-29 02:46:00,81.27,81.33,81.265,81.275,198500000.0
2009-12-29 02:47:00,81.275,81.3,81.27,81.295,151400000.0
2009-12-29 02:48:00,81.29,81.295,81.275,81.29,92800000.0
2009-12-29 02:49:00,81.29,81.315,81.27,81.31,168600000.0
2009-12-29 02:50:00,81.31,81.31,81.28,81.295,127000000.0
2009-12-29 02:51:00,81.295,81.295,81.28,81.28,41800000.0
2009-12-29 02:52:00,81.28,81.29,81.28,81.285,47400000.0
2009-12-29 02:53:00,81.29,81.29,81.265,81.27,103700000.0
2009-12-29 02:54:00,81.27,81.275,81.245,81.265,203300000.0
2009-12-29 02:55:00,81.275,81.28,81.255,81.28,185700000.0
2009-12-29 02:56:00,81.285,81.285,81.26,81.27,123400000.0
2009-12-29 02:57:00,81.27,81.28,81.265,81.265,91400000.0
2009-12-29 02:58:00,81.27,81.275,81.265,81.265,85000000.0
2009-12-29 02:59:00,81.265,81.285,81.26,81.265,188000000.0
2009-12-29 03:00:00,81.265,81.275,81.25,81.265,147600000.0
2009-12-29 03:01:00,81.27,81.275,81.255,81.265,108500000.0
2009-12-29 03:02:00,81.27,81.29,81.265,81.29,55400000.0
2009-12-29 03:03:00,81.28,81.285,81.27,81.28,120400000.0
2009-12-29 03:04:00,81.28,81.29,81.28,81.285,69200000.0
2009-12-29 03:05:00,81.285,81.3,81.285,81.295,124500000.0
2009-12-29 03:06:00,81.29,81.325,81.285,81.325,103600000.0
2009-12-29 03:07:00,81.32,81.325,81.295,81.305,102000000.0
2009-12-29 03:08:00,81.305,81.315,81.305,81.305,93600000.0
2009-12-29 03:09:00,81.3,81.305,81.29,81.295,94700000.0
2009-12-29 03:10:00,81.3,81.305,81.285,81.295,45600000.0
2009-12-29 03:11:00,81.295,81.3,81.29,81.29,23500000.0
2009-12-29 03:12:00,81.295,81.305,81.295,81.305,22600000.0
2009-12-29 03:13:00,81.3,81.3,81.275,81.275,46000000.0
2009-12-29 03:14:00,81.275,81.285,81.265,81.265,181000000.0
2009-12-29 03:15:00,81.26,81.27,81.245,81.255,205600000.0
2009-12-29 03:16:00,81.255,81.265,81.255,81.265,10800000.0
2009-12-29 03:17:00,81.27,81.27,81.255,81.255,13400000.0
2009-12-29 03:18:00,81.255,81.275,81.255,81.275,54000000.0
2009-12-29 03:19:00,81.275,81.275,81.265,81.265,8800000.0
2009-12-29 03:20:00,81.265,81.275,81.265,81.265,38600000.0
2009-12-29 03:21:00,81.265,81.285,81.265,81.285,20000000.0
2009-12-29 03:22:00,81.28,81.285,81.28,81.285,4200000.0
2009-12-29 03:23:00,81.275,81.285,81.275,81.275,15200000.0
2009-12-29 03:24:00,81.275,81.275,81.275,81.275,6500000.0
2009-12-29 03:25:00,81.275,81.28,81.265,81.265,72800000.0
2009-12-29 03:26:00,81.27,81.275,81.265,81.275,63000000.0
2009-12-29 03:27:00,81.275,81.295,81.27,81.29,45600000.0
2009-12-29 03:28:00,81.29,81.295,81.28,81.28,79400000.0
2009-12-29 03:29:00,81.28,81.3,81.28,81.29,93100000.0
2009-12-29 03:30:00,81.29,81.295,81.29,81.295,38200000.0
2009-12-29 03:31:00,81.295,81.305,81.295,81.3,32200000.0
2009-12-29 03:32:00,81.3,81.31,81.3,81.305,60200000.0
2009-12-29 03:33:00,81.305,81.31,81.3,81.305,80500000.0
2009-12-29 03:34:00,81.305,81.305,81.3,81.3,56800000.0
2009-12-29 03:35:00,81.3,81.3,81.3,81.3,4800000.0
2009-12-29 03:36:00,81.3,81.3,81.29,81.3,75200000.0
2009-12-29 03:37:00,81.3,81.305,81.3,81.305,145600000.0
2009-12-29 03:38:00,81.305,81.305,81.295,81.3,130600000.0
2009-12-29 03:39:00,81.295,81.3,81.285,81.29,233500000.0
2009-12-29 03:40:00,81.29,81.29,81.28,81.29,36000000.0
2009-12-29 03:41:00,81.29,81.29,81.28,81.29,175000000.0
2009-12-29 03:42:00,81.29,81.29,81.28,81.285,84800000.0
2009-12-29 03:43:00,81.29,81.3,81.285,81.29,40200000.0
2009-12-29 03:44:00,81.29,81.29,81.29,81.29,26000000.0
2009-12-29 03:45:00,81.29,81.3,81.29,81.29,55000000.0
2009-12-29 03:46:00,81.29,81.29,81.275,81.29,100900000.0
2009-12-29 03:47:00,81.29,81.29,81.285,81.29,70900000.0
2009-12-29 03:48:00,81.29,81.3,81.285,81.295,205800000.0
2009-12-29 03:49:00,81.295,81.3,81.29,81.29,141100000.0
2009-12-29 03:50:00,81.29,81.315,81.29,81.315,158200000.0
2009-12-29 03:51:00,81.315,81.315,81.295,81.295,87000000.0
2009-12-29 03:52:00,81.3,81.315,81.295,81.315,181800000.0
2009-12-29 03:53:00,81.305,81.315,81.305,81.305,76200000.0
2009-12-29 03:54:00,81.31,81.325,81.305,81.325,105400000.0
2009-12-29 03:55:00,81.325,81.325,81.305,81.305,29400000.0
2009-12-29 03:56:00,81.315,81.325,81.315,81.315,154700000.0
2009-12-29 03:57:00,81.315,81.32,81.315,81.32,123000000.0
2009-12-29 03:58:00,81.315,81.325,81.31,81.31,72000000.0
2009-12-29 03:59:00,81.31,81.335,81.31,81.335,240800000.0
2009-12-29 04:00:00,81.33,81.375,81.325,81.345,269000000.0
2009-12-29 04:01:00,81.345,81.355,81.345,81.355,99200000.0
2009-12-29 04:02:00,81.355,81.355,81.34,81.34,90000000.0
2009-12-29 04:03:00,81.345,81.365,81.34,81.365,203000000.0
2009-12-29 04:04:00,81.365,81.365,81.335,81.355,156000000.0
2009-12-29 04:05:00,81.355,81.36,81.34,81.34,87000000.0
2009-12-29 04:06:00,81.34,81.35,81.325,81.325,174400000.0
2009-12-29 04:07:00,81.325,81.335,81.3,81.31,182000000.0
2009-12-29 04:08:00,81.31,81.315,81.305,81.31,48800000.0
2009-12-29 04:09:00,81.31,81.315,81.31,81.315,14000000.0
2009-12-29 04:10:00,81.315,81.325,81.305,81.315,52600000.0
2009-12-29 04:11:00,81.315,81.325,81.315,81.32,114600000.0
2009-12-29 04:12:00,81.32,81.32,81.3,81.31,96600000.0
2009-12-29 04:13:00,81.31,81.31,81.3,81.3,39200000.0
2009-12-29 04:14:00,81.305,81.31,81.3,81.305,27800000.0
2009-12-29 04:15:00,81.305,81.305,81.305,81.305,10400000.0
2009-12-29 04:16:00,81.31,81.32,81.31,81.31,84400000.0
2009-12-29 04:17:00,81.315,81.32,81.31,81.32,13400000.0
2009-12-29 04:18:00,81.315,81.315,81.305,81.31,62000000.0
2009-12-29 04:19:00,81.31,81.31,81.3,81.3,76000000.0
2009-12-29 04:20:00,81.3,81.31,81.295,81.305,52500000.0
2009-12-29 04:21:00,81.31,81.31,81.295,81.295,103500000.0
2009-12-29 04:22:00,81.3,81.3,81.295,81.3,63600000.0
2009-12-29 04:23:00,81.295,81.315,81.295,81.3,238400000.0
2009-12-29 04:24:00,81.305,81.315,81.3,81.3,157100000.0
2009-12-29 04:25:00,81.305,81.31,81.3,81.305,180600000.0
2009-12-29 04:26:00,81.305,81.305,81.295,81.295,68600000.0
2009-12-29 04:27:00,81.3,81.305,81.285,81.29,175800000.0
2009-12-29 04:28:00,81.285,81.295,81.26,81.28,393800000.0
2009-12-29 04:29:00,81.285,81.295,81.285,81.295,63600000.0
2009-12-29 04:30:00,81.295,81.295,81.295,81.295,11000000.0
2009-12-29 04:31:00,81.295,81.295,81.27,81.28,97000000.0
2009-12-29 04:32:00,81.28,81.285,81.265,81.27,123400000.0
2009-12-29 04:33:00,81.27,81.29,81.265,81.29,117600000.0
2009-12-29 04:34:00,81.29,81.29,81.285,81.285,5800000.0
2009-12-29 04:35:00,81.28,81.28,81.275,81.275,7000000.0
2009-12-29 04:36:00,81.275,81.275,81.27,81.275,66200000.0
2009-12-29 04:37:00,81.27,81.27,81.27,81.27,2400000.0
2009-12-29 04:38:00,81.27,81.27,81.265,81.265,56200000.0
2009-12-29 04:39:00,81.275,81.28,81.265,81.28,33600000.0
2009-12-29 04:40:00,81.275,81.28,81.27,81.28,24600000.0
2009-12-29 04:41:00,81.285,81.29,81.28,81.28,47400000.0
2009-12-29 04:42:00,81.28,81.29,81.28,81.29,37900000.0
2009-12-29 04:43:00,81.28,81.29,81.28,81.29,8400000.0
2009-12-29 04:44:00,81.285,81.295,81.285,81.295,39000000.0
2009-12-29 04:45:00,81.29,81.295,81.265,81.27,42200000.0
2009-12-29 04:46:00,81.275,81.295,81.26,81.29,82700000.0
2009-12-29 04:47:00,81.29,81.295,81.28,81.28,39800000.0
2009-12-29 04:48:00,81.28,81.295,81.28,81.28,57500000.0
2009-12-29 04:49:00,81.28,81.28,81.255,81.255,157300000.0
2009-12-29 04:50:00,81.255,81.26,81.255,81.255,18100000.0
2009-12-29 04:51:00,81.255,81.255,81.245,81.255,47000000.0
2009-12-29 04:52:00,81.255,81.255,81.245,81.245,34200000.0
2009-12-29 04:53:00,81.245,81.255,81.24,81.245,59200000.0
2009-12-29 04:54:00,81.25,81.26,81.25,81.255,42200000.0
2009-12-29 04:55:00,81.25,81.255,81.25,81.255,148800000.0
2009-12-29 04:56:00,81.255,81.265,81.255,81.265,38600000.0
2009-12-29 04:57:00,81.26,81.27,81.26,81.26,100400000.0
2009-12-29 04:58:00,81.26,81.27,81.26,81.27,70600000.0
2009-12-29 04:59:00,81.265,81.28,81.25,81.27,215600000.0
2009-12-29 05:00:00,81.27,81.285,81.265,81.275,92400000.0
2009-12-29 05:01:00,81.275,81.275,81.26,81.27,114000000.0
2009-12-29 05:02:00,81.27,81.28,81.25,81.28,172500000.0
2009-12-29 05:03:00,81.28,81.29,81.28,81.285,68800000.0
2009-12-29 05:04:00,81.28,81.285,81.275,81.28,53400000.0
2009-12-29 05:05:00,81.275,81.28,81.275,81.275,21200000.0
2009-12-29 05:06:00,81.28,81.295,81.27,81.295,57000000.0
2009-12-29 05:07:00,81.295,81.295,81.295,81.295,2400000.0
2009-12-29 05:08:00,81.295,81.3,81.285,81.285,26700000.0
2009-12-29 05:09:00,81.285,81.295,81.28,81.29,66200000.0
2009-12-29 05:10:00,81.295,81.305,81.29,81.3,69600000.0
2009-12-29 05:11:00,81.295,81.3,81.29,81.295,62400000.0
2009-12-29 05:12:00,81.3,81.305,81.29,81.3,96000000.0
2009-12-29 05:13:00,81.295,81.31,81.275,81.28,136800000.0
2009-12-29 05:14:00,81.285,81.285,81.275,81.285,21800000.0
2009-12-29 05:15:00,81.285,81.29,81.265,81.28,106000000.0
2009-12-29 05:16:00,81.275,81.28,81.265,81.265,93000000.0
2009-12-29 05:17:00,81.275,81.28,81.26,81.265,218100000.0
2009-12-29 05:18:00,81.265,81.29,81.26,81.275,178400000.0
2009-12-29 05:19:00,81.275,81.275,81.26,81.26,268400000.0
2009-12-29 05:20:00,81.265,81.27,81.26,81.265,127100000.0
2009-12-29 05:21:00,81.265,81.28,81.265,81.28,129200000.0
2009-12-29 05:22:00,81.27,81.275,81.265,81.275,80000000.0
2009-12-29 05:23:00,81.285,81.3,81.27,81.29,235200000.0
2009-12-29 05:24:00,81.29,81.295,81.285,81.29,31800000.0
2009-12-29 05:25:00,81.295,81.295,81.29,81.29,2000000.0
2009-12-29 05:26:00,81.29,81.295,81.28,81.285,72600000.0
2009-12-29 05:27:00,81.29,81.29,81.275,81.28,37200000.0
2009-12-29 05:28:00,81.28,81.29,81.28,81.29,35600000.0
2009-12-29 05:29:00,81.29,81.29,81.275,81.285,67700000.0
2009-12-29 05:30:00,81.28,81.29,81.28,81.28,103100000.0
2009-12-29 05:31:00,81.28,81.28,81.275,81.28,19200000.0
2009-12-29 05:32:00,81.28,81.29,81.275,81.285,51200000.0
2009-12-29 05:33:00,81.28,81.28,81.275,81.28,12400000.0
2009-12-29 05:34:00,81.28,81.285,81.27,81.275,140600000.0
2009-12-29 05:35:00,81.28,81.28,81.265,81.27,97600000.0
2009-12-29 05:36:00,81.27,81.275,81.27,81.275,8000000.0
2009-12-29 05:37:00,81.275,81.28,81.275,81.28,4000000.0
2009-12-29 05:38:00,81.28,81.28,81.275,81.28,8000000.0
2009-12-29 05:39:00,81.285,81.29,81.27,81.275,63000000.0
2009-12-29 05:40:00,81.27,81.275,81.27,81.27,27400000.0
2009-12-29 05:41:00,81.265,81.275,81.265,81.275,21600000.0
2009-12-29 05:42:00,81.275,81.28,81.27,81.28,30200000.0
2009-12-29 05:43:00,81.28,81.29,81.28,81.28,27200000.0
2009-12-29 05:44:00,81.28,81.28,81.27,81.275,57000000.0
2009-12-29 05:45:00,81.28,81.28,81.275,81.28,15400000.0
2009-12-29 05:46:00,81.28,81.28,81.27,81.28,39400000.0
2009-12-29 05:47:00,81.28,81.285,81.28,81.28,20200000.0
2009-12-29 05:48:00,81.28,81.28,81.275,81.28,10000000.0
2009-12-29 05:49:00,81.28,81.28,81.275,81.28,38200000.0
2009-12-29 05:50:00,81.28,81.28,81.275,81.275,5800000.0
2009-12-29 05:51:00,81.275,81.285,81.275,81.28,22400000.0
2009-12-29 05:52:00,81.285,81.3,81.28,81.29,44800000.0
2009-12-29 05:53:00,81.295,81.3,81.29,81.3,29400000.0
2009-12-29 05:54:00,81.3,81.315,81.29,81.315,72200000.0
2009-12-29 05:55:00,81.305,81.305,81.29,81.305,51800000.0
2009-12-29 05:56:00,81.305,81.305,81.295,81.3,201600000.0
2009-12-29 05:57:00,81.305,81.31,81.305,81.31,88200000.0
2009-12-29 05:58:00,81.32,81.33,81.315,81.325,276800000.0
2009-12-29 05:59:00,81.325,81.335,81.325,81.325,234600000.0
2009-12-29 06:00:00,81.325,81.34,81.325,81.335,205200000.0
2009-12-29 06:01:00,81.34,81.34,81.31,81.31,210200000.0
2009-12-29 06:02:00,81.31,81.315,81.305,81.315,32500000.0
2009-12-29 06:03:00,81.315,81.32,81.305,81.315,124800000.0
2009-12-29 06:04:00,81.315,81.315,81.305,81.315,50700000.0
2009-12-29 06:05:00,81.315,81.315,81.31,81.315,32000000.0
2009-12-29 06:06:00,81.315,81.315,81.3,81.3,27400000.0
2009-12-29 06:07:00,81.3,81.3,81.27,81.28,305900000.0
2009-12-29 06:08:00,81.28,81.29,81.28,81.29,135400000.0
2009-12-29 06:09:00,81.29,81.29,81.28,81.285,233200000.0
2009-12-29 06:10:00,81.285,81.285,81.28,81.28,58200000.0
2009-12-29 06:11:00,81.285,81.285,81.28,81.285,157100000.0
2009-12-29 06:12:00,81.285,81.29,81.275,81.29,118400000.0
2009-12-29 06:13:00,81.29,81.31,81.28,81.31,79100000.0
2009-12-29 06:14:00,81.305,81.31,81.29,81.3,108300000.0
2009-12-29 06:15:00,81.3,81.305,81.285,81.305,160800000.0
2009-12-29 06:16:00,81.3,81.3,81.3,81.3,16000000.0
2009-12-29 06:17:00,81.3,81.32,81.3,81.3,150300000.0
2009-12-29 06:18:00,81.3,81.31,81.3,81.305,219900000.0
2009-12-29 06:19:00,81.305,81.315,81.295,81.31,99800000.0
2009-12-29 06:20:00,81.31,81.315,81.31,81.31,74400000.0
2009-12-29 06:21:00,81.31,81.315,81.3,81.315,112200000.0
2009-12-29 06:22:00,81.315,81.315,81.295,81.295,60800000.0
2009-12-29 06:23:00,81.3,81.31,81.295,81.3,131400000.0
2009-12-29 06:24:00,81.305,81.31,81.305,81.31,37200000.0
2009-12-29 06:25:00,81.305,81.31,81.305,81.31,16600000.0
2009-12-29 06:26:00,81.31,81.31,81.3,81.3,23600000.0
2009-12-29 06:27:00,81.295,81.31,81.295,81.31,112600000.0
2009-12-29 06:28:00,81.31,81.31,81.29,81.305,153700000.0
2009-12-29 06:29:00,81.305,81.315,81.3,81.315,345600000.0
2009-12-29 06:30:00,81.32,81.35,81.32,81.33,280600000.0
2009-12-29 06:31:00,81.335,81.355,81.335,81.355,234400000.0
2009-12-29 06:32:00,81.355,81.365,81.35,81.36,189000000.0
2009-12-29 06:33:00,81.36,81.36,81.35,81.355,92900000.0
2009-12-29 06:34:00,81.355,81.375,81.355,81.37,285600000.0
2009-12-29 06:35:00,81.37,81.37,81.35,81.35,102400000.0
2009-12-29 06:36:00,81.35,81.36,81.35,81.36,168300000.0
2009-12-29 06:37:00,81.36,81.365,81.355,81.365,78000000.0
2009-12-29 06:38:00,81.36,81.365,81.33,81.33,78000000.0
2009-12-29 06:39:00,81.33,81.35,81.33,81.35,36400000.0
2009-12-29 06:40:00,81.34,81.34,81.335,81.34,55200000.0
2009-12-29 06:41:00,81.34,81.35,81.34,81.34,60500000.0
2009-12-29 06:42:00,81.34,81.35,81.335,81.345,88600000.0
2009-12-29 06:43:00,81.345,81.355,81.34,81.34,347200000.0
2009-12-29 06:44:00,81.34,81.345,81.335,81.335,127600000.0
2009-12-29 06:45:00,81.335,81.35,81.335,81.35,220100000.0
2009-12-29 06:46:00,81.35,81.36,81.345,81.345,333000000.0
2009-12-29 06:47:00,81.345,81.37,81.345,81.37,355300000.0
2009-12-29 06:48:00,81.37,81.37,81.37,81.37,4800000.0
2009-12-29 06:49:00,81.375,81.385,81.37,81.385,227200000.0
2009-12-29 06:50:00,81.385,81.39,81.38,81.385,232000000.0
2009-12-29 06:51:00,81.395,81.42,81.385,81.405,406400000.0
2009-12-29 06:52:00,81.405,81.415,81.39,81.41,151000000.0
2009-12-29 06:53:00,81.405,81.41,81.39,81.39,97400000.0
2009-12-29 06:54:00,81.39,81.4,81.39,81.39,230400000.0
2009-12-29 06:55:00,81.39,81.4,81.38,81.38,225400000.0
2009-12-29 06:56:00,81.38,81.4,81.375,81.385,259300000.0
2009-12-29 06:57:00,81.385,81.41,81.385,81.41,173500000.0
2009-12-29 06:58:00,81.405,81.41,81.385,81.39,241600000.0
2009-12-29 06:59:00,81.39,81.405,81.39,81.395,142200000.0
2009-12-29 07:00:00,81.39,81.4,81.38,81.38,355500000.0
2009-12-29 07:01:00,81.385,81.39,81.385,81.39,92600000.0
2009-12-29 07:02:00,81.39,81.39,81.385,81.39,57800000.0
2009-12-29 07:03:00,81.39,81.39,81.37,81.38,147600000.0
2009-12-29 07:04:00,81.385,81.39,81.365,81.37,265399999.0
2009-12-29 07:05:00,81.37,81.39,81.365,81.39,165800000.0
2009-12-29 07:06:00,81.385,81.39,81.38,81.385,107000000.0
2009-12-29 07:07:00,81.385,81.395,81.385,81.395,145600000.0
2009-12-29 07:08:00,81.395,81.4,81.385,81.395,144799998.0
2009-12-29 07:09:00,81.395,81.395,81.38,81.38,120200000.0
2009-12-29 07:10:00,81.38,81.39,81.38,81.385,135400000.0
2009-12-29 07:11:00,81.385,81.39,81.38,81.385,168200000.0
2009-12-29 07:12:00,81.385,81.395,81.385,81.385,82000000.0
2009-12-29 07:13:00,81.39,81.395,81.39,81.39,65100000.0
2009-12-29 07:14:00,81.39,81.39,81.38,81.39,141000000.0
2009-12-29 07:15:00,81.39,81.4,81.39,81.395,108000000.0
2009-12-29 07:16:00,81.395,81.42,81.39,81.405,411400000.0
2009-12-29 07:17:00,81.405,81.405,81.375,81.375,292999999.0
2009-12-29 07:18:00,81.375,81.385,81.375,81.385,173999999.0
2009-12-29 07:19:00,81.385,81.385,81.375,81.375,350999999.0
2009-12-29 07:20:00,81.385,81.385,81.36,81.36,107200000.0
2009-12-29 07:21:00,81.36,81.385,81.35,81.38,205399999.0
2009-12-29 07:22:00,81.375,81.375,81.375,81.375,24800000.0
2009-12-29 07:23:00,81.375,81.38,81.37,81.38,800799999.0
2009-12-29 07:24:00,81.38,81.39,81.375,81.38,261399999.0
2009-12-29 07:25:00,81.365,81.37,81.36,81.37,73400000.0
2009-12-29 07:26:00,81.37,81.37,81.37,81.37,8000000.0
2009-12-29 07:27:00,81.37,81.38,81.365,81.38,116199999.0
2009-12-29 07:28:00,81.38,81.38,81.37,81.38,453599994.0
2009-12-29 07:29:00,81.38,81.39,81.38,81.39,103400000.0
2009-12-29 07:30:00,81.39,81.395,81.375,81.385,213200000.0
2009-12-29 07:31:00,81.385,81.39,81.385,81.39,56000000.0
2009-12-29 07:32:00,81.39,81.39,81.39,81.39,40800000.0
2009-12-29 07:33:00,81.39,81.39,81.385,81.385,57000000.0
2009-12-29 07:34:00,81.395,81.405,81.395,81.405,95200000.0
2009-12-29 07:35:00,81.405,81.42,81.405,81.415,191900000.0
2009-12-29 07:36:00,81.415,81.42,81.4,81.41,142200000.0
2009-12-29 07:37:00,81.41,81.41,81.405,81.405,42400000.0
2009-12-29 07:38:00,81.405,81.41,81.39,81.41,210500000.0
2009-12-29 07:39:00,81.41,81.425,81.4,81.415,329700000.0
2009-12-29 07:40:00,81.415,81.425,81.405,81.415,260900000.0
2009-12-29 07:41:00,81.415,81.435,81.415,81.425,287800000.0
2009-12-29 07:42:00,81.425,81.435,81.415,81.415,62800000.0
2009-12-29 07:43:00,81.415,81.415,81.405,81.405,54300000.0
2009-12-29 07:44:00,81.41,81.415,81.405,81.405,57399997.0
2009-12-29 07:45:00,81.41,81.41,81.4,81.405,37200000.0
2009-12-29 07:46:00,81.405,81.405,81.405,81.405,160000000.0
2009-12-29 07:47:00,81.405,81.405,81.405,81.405,6800000.0
2009-12-29 07:48:00,81.405,81.405,81.395,81.395,283399998.0
2009-12-29 07:49:00,81.395,81.4,81.395,81.395,136200000.0
2009-12-29 07:50:00,81.395,81.395,81.395,81.395,4800000.0
2009-12-29 07:51:00,81.4,81.415,81.395,81.405,144400000.0
2009-12-29 07:52:00,81.405,81.415,81.395,81.405,271899999.0
2009-12-29 07:53:00,81.405,81.405,81.405,81.405,35200000.0
2009-12-29 07:54:00,81.405,81.405,81.39,81.395,209100000.0
2009-12-29 07:55:00,81.395,81.4,81.395,81.395,141000000.0
2009-12-29 07:56:00,81.395,81.4,81.39,81.395,183800000.0
2009-12-29 07:57:00,81.395,81.395,81.395,81.395,10600000.0
2009-12-29 07:58:00,81.395,81.4,81.39,81.395,114900000.0
2009-12-29 07:59:00,81.39,81.405,81.39,81.39,139400000.0
2009-12-29 08:00:00,81.39,81.395,81.39,81.395,93000000.0
2009-12-29 08:01:00,81.395,81.395,81.375,81.375,388400000.0
2009-12-29 08:02:00,81.375,81.395,81.375,81.385,685200000.0
2009-12-29 08:03:00,81.395,81.415,81.395,81.415,98700000.0
2009-12-29 08:04:00,81.415,81.415,81.405,81.405,114400000.0
2009-12-29 08:05:00,81.405,81.405,81.4,81.405,55300000.0
2009-12-29 08:06:00,81.405,81.405,81.395,81.4,100200000.0
2009-12-29 08:07:00,81.395,81.4,81.385,81.395,258000000.0
2009-12-29 08:08:00,81.39,81.395,81.39,81.395,132000000.0
2009-12-29 08:09:00,81.395,81.405,81.395,81.395,74600000.0
2009-12-29 08:10:00,81.395,81.405,81.395,81.405,140800000.0
2009-12-29 08:11:00,81.405,81.405,81.405,81.405,36900000.0
2009-12-29 08:12:00,81.405,81.415,81.405,81.415,160600000.0
2009-12-29 08:13:00,81.415,81.415,81.405,81.405,145500000.0
2009-12-29 08:14:00,81.405,81.425,81.405,81.415,90500000.0
2009-12-29 08:15:00,81.415,81.425,81.405,81.415,313999998.0
2009-12-29 08:16:00,81.415,81.425,81.415,81.42,550999984.0
2009-12-29 08:17:00,81.42,81.425,81.415,81.42,326700000.0
2009-12-29 08:18:00,81.42,81.445,81.415,81.425,225200000.0
2009-12-29 08:19:00,81.425,81.445,81.425,81.44,204400000.0
2009-12-29 08:20:00,81.435,81.44,81.425,81.435,111999999.0
2009-12-29 08:21:00,81.44,81.45,81.43,81.45,110000000.0
2009-12-29 08:22:00,81.455,81.455,81.445,81.445,14400000.0
2009-12-29 08:23:00,81.445,81.445,81.445,81.445,28000000.0
2009-12-29 08:24:00,81.445,81.46,81.445,81.455,42200000.0
2009-12-29 08:25:00,81.455,81.465,81.455,81.46,50000000.0
2009-12-29 08:26:00,81.46,81.46,81.455,81.455,18000000.0
2009-12-29 08:27:00,81.455,81.46,81.455,81.455,75300000.0
2009-12-29 08:28:00,81.455,81.465,81.45,81.455,51200000.0
2009-12-29 08:29:00,81.455,81.46,81.455,81.46,74400000.0
2009-12-29 08:30:00,81.46,81.465,81.455,81.455,189600000.0
2009-12-29 08:31:00,81.455,81.455,81.455,81.455,3200000.0
2009-12-29 08:32:00,81.465,81.495,81.435,81.445,434700000.0
2009-12-29 08:33:00,81.445,81.485,81.445,81.485,376600000.0
2009-12-29 08:34:00,81.49,81.505,81.47,81.47,308600000.0
2009-12-29 08:35:00,81.47,81.475,81.455,81.47,86800000.0
2009-12-29 08:36:00,81.47,81.505,81.47,81.5,204600000.0
2009-12-29 08:37:00,81.49,81.505,81.475,81.49,244100000.0
2009-12-29 08:38:00,81.5,81.51,81.49,81.49,370200000.0
2009-12-29 08:39:00,81.49,81.51,81.49,81.51,264000000.0
2009-12-29 08:40:00,81.51,81.535,81.505,81.53,559799999.0
2009-12-29 08:41:00,81.53,81.535,81.495,81.515,624799999.0
2009-12-29 08:42:00,81.52,81.55,81.515,81.54,418100000.0
2009-12-29 08:43:00,81.545,81.58,81.535,81.57,183600000.0
2009-12-29 08:44:00,81.57,81.585,81.545,81.545,324999999.0
2009-12-29 08:45:00,81.545,81.555,81.535,81.555,264199996.0
2009-12-29 08:46:00,81.56,81.565,81.555,81.565,79200000.0
2009-12-29 08:47:00,81.565,81.565,81.54,81.55,58400000.0
2009-12-29 08:48:00,81.55,81.555,81.53,81.555,409199999.0
2009-12-29 08:49:00,81.555,81.56,81.55,81.555,313200000.0
2009-12-29 08:50:00,81.555,81.585,81.555,81.565,212200000.0
2009-12-29 08:51:00,81.565,81.59,81.56,81.59,135800000.0
2009-12-29 08:52:00,81.59,81.59,81.565,81.58,215000000.0
2009-12-29 08:53:00,81.58,81.585,81.575,81.575,83000000.0
2009-12-29 08:54:00,81.575,81.585,81.575,81.58,63000000.0
2009-12-29 08:55:00,81.58,81.595,81.58,81.595,84400000.0
2009-12-29 08:56:00,81.595,81.605,81.585,81.585,197800000.0
2009-12-29 08:57:00,81.585,81.595,81.545,81.55,193800000.0
2009-12-29 08:58:00,81.545,81.555,81.535,81.55,196400000.0
2009-12-29 08:59:00,81.55,81.555,81.545,81.55,80400000.0
2009-12-29 09:00:00,81.55,81.565,81.55,81.55,267899999.0
2009-12-29 09:01:00,81.55,81.56,81.55,81.555,148000000.0
2009-12-29 09:02:00,81.555,81.565,81.535,81.545,186900000.0
2009-12-29 09:03:00,81.535,81.55,81.535,81.55,129200000.0
2009-12-29 09:04:00,81.545,81.545,81.54,81.54,28000000.0
2009-12-29 09:05:00,81.545,81.57,81.545,81.57,169700000.0
2009-12-29 09:06:00,81.565,81.575,81.56,81.565,99200000.0
2009-12-29 09:07:00,81.555,81.57,81.555,81.565,80500000.0
2009-12-29 09:08:00,81.56,81.575,81.555,81.555,88000000.0
2009-12-29 09:09:00,81.555,81.56,81.55,81.55,35200000.0
2009-12-29 09:10:00,81.55,81.565,81.55,81.565,24400000.0
2009-12-29 09:11:00,81.56,81.565,81.555,81.56,119600000.0
2009-12-29 09:12:00,81.565,81.575,81.565,81.575,52200000.0
2009-12-29 09:13:00,81.57,81.58,81.57,81.58,36900000.0
2009-12-29 09:14:00,81.58,81.58,81.56,81.565,170400000.0
2009-12-29 09:15:00,81.565,81.57,81.555,81.565,157700000.0
2009-12-29 09:16:00,81.565,81.57,81.54,81.57,167000000.0
2009-12-29 09:17:00,81.57,81.58,81.57,81.57,76800000.0
2009-12-29 09:18:00,81.575,81.58,81.555,81.57,173900000.0
2009-12-29 09:19:00,81.565,81.565,81.55,81.555,150800000.0
2009-12-29 09:20:00,81.555,81.555,81.535,81.54,48200000.0
2009-12-29 09:21:00,81.54,81.565,81.535,81.56,90600000.0
2009-12-29 09:22:00,81.56,81.575,81.555,81.555,79800000.0
2009-12-29 09:23:00,81.555,81.565,81.545,81.565,195600000.0
2009-12-29 09:24:00,81.565,81.585,81.56,81.58,128600000.0
2009-12-29 09:25:00,81.585,81.59,81.575,81.585,71900000.0
2009-12-29 09:26:00,81.585,81.615,81.58,81.615,173000000.0
2009-12-29 09:27:00,81.61,81.655,81.61,81.64,271099999.0
2009-12-29 09:28:00,81.64,81.665,81.64,81.665,83800000.0
2009-12-29 09:29:00,81.67,81.695,81.65,81.665,570299998.0
2009-12-29 09:30:00,81.665,81.69,81.66,81.66,547400000.0
2009-12-29 09:31:00,81.66,81.7,81.645,81.675,424600000.0
2009-12-29 09:32:00,81.675,81.685,81.65,81.65,519900000.0
2009-12-29 09:33:00,81.655,81.68,81.655,81.68,466799994.0
2009-12-29 09:34:00,81.675,81.68,81.625,81.655,515899997.0
2009-12-29 09:35:00,81.655,81.655,81.64,81.65,94600000.0
2009-12-29 09:36:00,81.655,81.675,81.645,81.65,224499999.0
2009-12-29 09:37:00,81.645,81.65,81.635,81.65,257799998.0
2009-12-29 09:38:00,81.645,81.65,81.635,81.635,53200000.0
2009-12-29 09:39:00,81.635,81.68,81.63,81.67,232600000.0
2009-12-29 09:40:00,81.67,81.67,81.635,81.645,141600000.0
2009-12-29 09:41:00,81.645,81.675,81.635,81.655,323000000.0
2009-12-29 09:42:00,81.655,81.655,81.62,81.63,293500001.0
2009-12-29 09:43:00,81.63,81.665,81.62,81.665,171900000.0
2009-12-29 09:44:00,81.665,81.675,81.63,81.63,336500001.0
2009-12-29 09:45:00,81.63,81.665,81.63,81.66,339100000.0
2009-12-29 09:46:00,81.66,81.665,81.655,81.655,120600000.0
2009-12-29 09:47:00,81.65,81.66,81.64,81.66,63800000.0
2009-12-29 09:48:00,81.66,81.66,81.65,81.65,47000000.0
2009-12-29 09:49:00,81.65,81.65,81.625,81.64,173399999.0
2009-12-29 09:50:00,81.64,81.69,81.64,81.69,216800000.0
2009-12-29 09:51:00,81.685,81.7,81.67,81.67,384899999.0
2009-12-29 09:52:00,81.67,81.68,81.655,81.66,226500000.0
2009-12-29 09:53:00,81.66,81.66,81.645,81.645,149400000.0
2009-12-29 09:54:00,81.65,81.66,81.645,81.66,85800000.0
2009-12-29 09:55:00,81.665,81.665,81.63,81.645,201200000.0
2009-12-29 09:56:00,81.645,81.65,81.635,81.645,232600001.0
2009-12-29 09:57:00,81.645,81.65,81.625,81.625,518300001.0
2009-12-29 09:58:00,81.625,81.63,81.615,81.615,360000002.0
2009-12-29 09:59:00,81.62,81.635,81.62,81.63,241800004.0
2009-12-29 10:00:00,81.635,81.645,81.62,81.63,381999998.0
2009-12-29 10:01:00,81.63,81.64,81.615,81.63,189900000.0
2009-12-29 10:02:00,81.63,81.64,81.63,81.64,252099999.0
2009-12-29 10:03:00,81.64,81.66,81.635,81.64,136700000.0
2009-12-29 10:04:00,81.645,81.66,81.645,81.65,88800000.0
2009-12-29 10:05:00,81.65,81.66,81.65,81.66,102800000.0
2009-12-29 10:06:00,81.66,81.665,81.655,81.66,135400000.0
2009-12-29 10:07:00,81.66,81.68,81.655,81.665,297200000.0
2009-12-29 10:08:00,81.665,81.715,81.655,81.715,468600000.0
2009-12-29 10:09:00,81.715,81.73,81.675,81.7,719000001.0
2009-12-29 10:10:00,81.7,81.725,81.695,81.71,495199999.0
2009-12-29 10:11:00,81.71,81.725,81.695,81.695,330800000.0
2009-12-29 10:12:00,81.69,81.69,81.66,81.665,306000000.0
2009-12-29 10:13:00,81.665,81.675,81.64,81.675,662599999.0
2009-12-29 10:14:00,81.675,81.725,81.675,81.71,550299998.0
2009-12-29 10:15:00,81.71,81.75,81.7,81.74,440900001.0
2009-12-29 10:16:00,81.735,81.735,81.71,81.71,345400000.0
2009-12-29 10:17:00,81.71,81.71,81.7,81.7,104400000.0
2009-12-29 10:18:00,81.7,81.705,81.665,81.705,336600000.0
2009-12-29 10:19:00,81.705,81.72,81.7,81.72,429599999.0
2009-12-29 10:20:00,81.72,81.72,81.695,81.715,337400000.0
2009-12-29 10:21:00,81.715,81.74,81.715,81.74,241799999.0
2009-12-29 10:22:00,81.74,81.745,81.725,81.735,452499999.0
2009-12-29 10:23:00,81.735,81.74,81.72,81.725,474499999.0
2009-12-29 10:24:00,81.725,81.73,81.69,81.7,372199998.0
2009-12-29 10:25:00,81.7,81.705,81.685,81.69,158800001.0
2009-12-29 10:26:00,81.69,81.71,81.685,81.705,223199999.0
2009-12-29 10:27:00,81.71,81.72,81.7,81.71,346999999.0
2009-12-29 10:28:00,81.715,81.75,81.7,81.73,605199998.0
2009-12-29 10:29:00,81.725,81.76,81.72,81.745,287400000.0
2009-12-29 10:30:00,81.74,81.77,81.735,81.755,345499999.0
2009-12-29 10:31:00,81.755,81.76,81.74,81.76,275400000.0
2009-12-29 10:32:00,81.76,81.775,81.74,81.755,313999998.0
2009-12-29 10:33:00,81.755,81.785,81.735,81.735,313600000.0
2009-12-29 10:34:00,81.745,81.795,81.725,81.79,369200000.0
2009-12-29 10:35:00,81.795,81.81,81.755,81.755,673699997.0
2009-12-29 10:36:00,81.755,81.765,81.745,81.765,491399999.0
2009-12-29 10:37:00,81.775,81.775,81.75,81.77,254000000.0
2009-12-29 10:38:00,81.77,81.785,81.755,81.77,566800001.0
2009-12-29 10:39:00,81.77,81.775,81.76,81.765,458600000.0
2009-12-29 10:40:00,81.76,81.77,81.76,81.77,290599998.0
2009-12-29 10:41:00,81.765,81.78,81.76,81.765,209400000.0
2009-12-29 10:42:00,81.765,81.775,81.765,81.765,175100000.0
2009-12-29 10:43:00,81.765,81.77,81.76,81.76,211799997.0
2009-12-29 10:44:00,81.76,81.79,81.76,81.785,268600000.0
2009-12-29 10:45:00,81.79,81.795,81.775,81.785,409100000.0
2009-12-29 10:46:00,81.785,81.8,81.78,81.8,285899999.0
2009-12-29 10:47:00,81.795,81.82,81.795,81.81,114100000.0
2009-12-29 10:48:00,81.81,81.81,81.795,81.795,132100000.0
2009-12-29 10:49:00,81.795,81.8,81.78,81.795,552199998.0
2009-12-29 10:50:00,81.795,81.83,81.775,81.83,157800000.0
2009-12-29 10:51:00,81.83,81.92,81.825,81.92,770400001.0
2009-12-29 10:52:00,81.92,81.935,81.865,81.88,429900000.0
2009-12-29 10:53:00,81.88,81.88,81.85,81.86,379199998.0
2009-12-29 10:54:00,81.86,81.86,81.845,81.845,261600000.0
2009-12-29 10:55:00,81.85,81.855,81.835,81.845,212200000.0
2009-12-29 10:56:00,81.84,81.84,81.825,81.835,153600001.0
2009-12-29 10:57:00,81.835,81.835,81.82,81.825,174200000.0
2009-12-29 10:58:00,81.825,81.825,81.815,81.825,18000000.0
2009-12-29 10:59:00,81.825,81.825,81.8,81.815,362300000.0
2009-12-29 11:00:00,81.81,81.815,81.8,81.81,204999999.0
2009-12-29 11:01:00,81.81,81.85,81.81,81.845,226300000.0
2009-12-29 11:02:00,81.85,81.88,81.84,81.875,381399999.0
2009-12-29 11:03:00,81.875,81.88,81.865,81.88,270800000.0
2009-12-29 11:04:00,81.88,81.905,81.875,81.895,313500000.0
2009-12-29 11:05:00,81.895,81.9,81.885,81.89,255300000.0
2009-12-29 11:06:00,81.89,81.915,81.88,81.885,393999996.0
2009-12-29 11:07:00,81.88,81.94,81.88,81.93,430199998.0
2009-12-29 11:08:00,81.93,81.93,81.92,81.925,354400001.0
2009-12-29 11:09:00,81.925,81.94,81.895,81.9,480400002.0
2009-12-29 11:10:00,81.9,81.915,81.895,81.91,171100000.0
2009-12-29 11:11:00,81.91,81.92,81.895,81.9,327600000.0
2009-12-29 11:12:00,81.905,81.925,81.895,81.925,398300000.0
2009-12-29 11:13:00,81.925,81.925,81.87,81.875,611999996.0
2009-12-29 11:14:00,81.885,81.93,81.885,81.925,458199994.0
2009-12-29 11:15:00,81.925,81.945,81.925,81.94,381100002.0
2009-12-29 11:16:00,81.935,81.935,81.9,81.9,741200001.0
2009-12-29 11:17:00,81.9,81.925,81.9,81.905,245800000.0
2009-12-29 11:18:00,81.91,81.915,81.895,81.905,416399999.0
2009-12-29 11:19:00,81.915,81.93,81.91,81.925,364899997.0
2009-12-29 11:20:00,81.925,81.945,81.925,81.935,310300000.0
2009-12-29 11:21:00,81.935,81.94,81.93,81.93,267900000.0
2009-12-29 11:22:00,81.935,81.94,81.93,81.93,333399998.0
2009-12-29 11:23:00,81.93,81.94,81.915,81.915,676500001.0
2009-12-29 11:24:00,81.915,81.92,81.915,81.92,338699997.0
2009-12-29 11:25:00,81.915,81.92,81.865,81.865,545999995.0
2009-12-29 11:26:00,81.87,81.89,81.865,81.89,461999994.0
2009-12-29 11:27:00,81.885,81.885,81.86,81.86,509999997.0
2009-12-29 11:28:00,81.86,81.885,81.86,81.885,92299999.0
2009-12-29 11:29:00,81.89,81.905,81.89,81.895,53400000.0
2009-12-29 11:30:00,81.905,81.915,81.9,81.905,137999999.0
2009-12-29 11:31:00,81.905,81.91,81.89,81.9,339199994.0
2009-12-29 11:32:00,81.9,81.91,81.895,81.91,127100000.0
2009-12-29 11:33:00,81.91,81.915,81.905,81.915,63400000.0
2009-12-29 11:34:00,81.92,81.92,81.91,81.92,143600000.0
2009-12-29 11:35:00,81.925,81.95,81.915,81.93,356200000.0
2009-12-29 11:36:00,81.93,81.995,81.915,81.955,612699998.0
2009-12-29 11:37:00,81.955,81.985,81.95,81.985,343499997.0
2009-12-29 11:38:00,81.98,81.99,81.98,81.98,534099997.0
2009-12-29 11:39:00,81.98,82.0,81.945,81.95,730099996.0
2009-12-29 11:40:00,81.945,81.95,81.93,81.94,164800000.0
2009-12-29 11:41:00,81.94,81.96,81.935,81.95,407300000.0
2009-12-29 11:42:00,81.955,81.975,81.95,81.975,326200002.0
2009-12-29 11:43:00,81.975,81.99,81.975,81.975,214200002.0
2009-12-29 11:44:00,81.975,81.985,81.945,81.955,531900000.0
2009-12-29 11:45:00,81.955,81.955,81.955,81.955,263999999.0
2009-12-29 11:46:00,81.95,81.955,81.935,81.955,418300000.0
2009-12-29 11:47:00,81.955,81.99,81.955,81.99,208000001.0
2009-12-29 11:48:00,81.995,82.015,81.98,81.995,323700000.0
2009-12-29 11:49:00,82.0,82.0,81.985,81.985,286800000.0
2009-12-29 11:50:00,81.99,81.99,81.96,81.965,248600000.0
2009-12-29 11:51:00,81.965,81.975,81.965,81.975,201000000.0
2009-12-29 11:52:00,81.975,82.0,81.97,81.985,315400000.0
2009-12-29 11:53:00,81.985,82.015,81.97,82.0,433499999.0
2009-12-29 11:54:00,82.0,82.005,81.995,82.0,73400000.0
2009-12-29 11:55:00,82.0,82.005,81.995,82.005,16800000.0
2009-12-29 11:56:00,82.005,82.005,81.975,81.98,207800000.0
2009-12-29 11:57:00,81.975,82.0,81.975,81.995,33200000.0
2009-12-29 11:58:00,81.995,82.005,81.99,81.99,21200000.0
2009-12-29 11:59:00,81.99,82.01,81.99,82.005,71900000.0
2009-12-29 12:00:00,82.005,82.005,81.995,82.0,108400000.0
2009-12-29 12:01:00,82.0,82.01,81.985,81.985,85000000.0
2009-12-29 12:02:00,81.985,82.005,81.985,82.005,70800000.0
2009-12-29 12:03:00,82.005,82.01,81.98,82.0,446399998.0
2009-12-29 12:04:00,82.005,82.03,81.995,82.005,337800000.0
2009-12-29 12:05:00,82.005,82.01,81.995,82.0,95399999.0
2009-12-29 12:06:00,81.995,82.0,81.99,82.0,15400000.0
2009-12-29 12:07:00,81.99,82.0,81.97,81.97,177800000.0
2009-12-29 12:08:00,81.975,81.99,81.96,81.975,231199999.0
2009-12-29 12:09:00,81.975,81.995,81.975,81.995,428400000.0
2009-12-29 12:10:00,81.995,82.01,81.99,82.0,494699998.0
2009-12-29 12:11:00,81.99,82.02,81.99,82.015,443199999.0
2009-12-29 12:12:00,82.03,82.03,82.02,82.025,198000000.0
2009-12-29 12:13:00,82.015,82.035,82.015,82.03,255400000.0
2009-12-29 12:14:00,82.025,82.03,82.005,82.01,388199998.0
2009-12-29 12:15:00,82.01,82.04,81.985,82.025,357800000.0
2009-12-29 12:16:00,82.025,82.03,82.01,82.02,151800000.0
2009-12-29 12:17:00,82.015,82.025,81.995,82.015,211600000.0
2009-12-29 12:18:00,82.015,82.045,82.015,82.025,419900000.0
2009-12-29 12:19:00,82.025,82.055,82.025,82.05,476699998.0
2009-12-29 12:20:00,82.05,82.07,82.045,82.055,450400000.0
2009-12-29 12:21:00,82.055,82.08,82.05,82.065,176400000.0
2009-12-29 12:22:00,82.07,82.095,82.065,82.085,243099999.0
2009-12-29 12:23:00,82.085,82.125,82.085,82.11,286600000.0
2009-12-29 12:24:00,82.11,82.14,82.095,82.11,484500000.0
2009-12-29 12:25:00,82.11,82.115,82.095,82.105,217200000.0
2009-12-29 12:26:00,82.115,82.155,82.115,82.155,466500000.0
2009-12-29 12:27:00,82.155,82.155,82.125,82.13,262499999.0
2009-12-29 12:28:00,82.125,82.14,82.115,82.135,270100000.0
2009-12-29 12:29:00,82.14,82.14,82.09,82.09,522400000.0
2009-12-29 12:30:00,82.095,82.105,82.085,82.085,280599998.0
2009-12-29 12:31:00,82.085,82.105,82.055,82.06,510400001.0
2009-12-29 12:32:00,82.06,82.095,82.055,82.095,392999997.0
2009-12-29 12:33:00,82.09,82.095,82.055,82.055,388299999.0
2009-12-29 12:34:00,82.055,82.055,82.03,82.035,255199999.0
2009-12-29 12:35:00,82.035,82.035,82.015,82.03,139400000.0
2009-12-29 12:36:00,82.03,82.045,82.005,82.005,713399997.0
2009-12-29 12:37:00,82.005,82.03,82.0,82.025,365600000.0
2009-12-29 12:38:00,82.025,82.03,82.025,82.03,24000000.0
2009-12-29 12:39:00,82.03,82.06,82.03,82.055,429199997.0
2009-12-29 12:40:00,82.06,82.06,82.035,82.035,251600000.0
2009-12-29 12:41:00,82.035,82.04,82.03,82.04,177300000.0
2009-12-29 12:42:00,82.04,82.055,82.035,82.055,349899999.0
2009-12-29 12:43:00,82.055,82.065,82.05,82.065,136399998.0
2009-12-29 12:44:00,82.065,82.07,82.065,82.065,87200000.0
2009-12-29 12:45:00,82.065,82.075,82.05,82.06,141999999.0
2009-12-29 12:46:00,82.055,82.055,82.055,82.055,14200000.0
2009-12-29 12:47:00,82.05,82.055,82.04,82.04,50799999.0
2009-12-29 12:48:00,82.04,82.055,82.035,82.045,156599999.0
2009-12-29 12:49:00,82.04,82.04,82.025,82.03,246799997.0
2009-12-29 12:50:00,82.03,82.06,82.03,82.055,141000000.0
2009-12-29 12:51:00,82.055,82.055,82.035,82.035,299000000.0
2009-12-29 12:52:00,82.04,82.075,82.04,82.065,347799999.0
2009-12-29 12:53:00,82.065,82.09,82.035,82.055,469200000.0
2009-12-29 12:54:00,82.055,82.06,82.045,82.05,727800000.0
2009-12-29 12:55:00,82.05,82.095,82.045,82.085,692100000.0
2009-12-29 12:56:00,82.085,82.085,82.05,82.05,321399999.0
2009-12-29 12:57:00,82.05,82.06,82.045,82.05,425599997.0
2009-12-29 12:58:00,82.05,82.05,82.035,82.04,226599999.0
2009-12-29 12:59:00,82.04,82.05,82.035,82.045,226400000.0
2009-12-29 13:00:00,82.045,82.065,82.045,82.065,370999996.0
2009-12-29 13:01:00,82.065,82.075,82.05,82.065,85700000.0
2009-12-29 13:02:00,82.06,82.075,82.06,82.07,307100000.0
2009-12-29 13:03:00,82.07,82.075,82.065,82.065,161600000.0
2009-12-29 13:04:00,82.07,82.075,82.065,82.07,61000000.0
2009-12-29 13:05:00,82.07,82.08,82.07,82.075,67000000.0
2009-12-29 13:06:00,82.075,82.08,82.065,82.07,172200000.0
2009-12-29 13:07:00,82.065,82.065,82.065,82.065,30600000.0
2009-12-29 13:08:00,82.065,82.065,82.05,82.055,148000000.0
2009-12-29 13:09:00,82.055,82.075,82.055,82.06,163000000.0
2009-12-29 13:10:00,82.06,82.075,82.06,82.075,213600000.0
2009-12-29 13:11:00,82.075,82.085,82.07,82.08,193800000.0
2009-12-29 13:12:00,82.08,82.085,82.065,82.065,77300000.0
2009-12-29 13:13:00,82.07,82.07,82.05,82.065,116800002.0
2009-12-29 13:14:00,82.065,82.09,82.065,82.085,153400000.0
2009-12-29 13:15:00,82.085,82.095,82.085,82.095,225000000.0
2009-12-29 13:16:00,82.095,82.11,82.09,82.105,252400000.0
2009-12-29 13:17:00,82.105,82.11,82.095,82.1,207600000.0
2009-12-29 13:18:00,82.1,82.125,82.095,82.12,326300001.0
2009-12-29 13:19:00,82.115,82.14,82.115,82.125,525199999.0
2009-12-29 13:20:00,82.125,82.13,82.1,82.125,448599997.0
2009-12-29 13:21:00,82.125,82.135,82.125,82.125,433700000.0
2009-12-29 13:22:00,82.125,82.135,82.11,82.125,240500000.0
2009-12-29 13:23:00,82.13,82.135,82.11,82.115,225400000.0
2009-12-29 13:24:00,82.115,82.125,82.11,82.115,173900000.0
2009-12-29 13:25:00,82.115,82.125,82.11,82.115,275700000.0
2009-12-29 13:26:00,82.115,82.125,82.11,82.12,177200000.0
2009-12-29 13:27:00,82.12,82.13,82.115,82.125,283900000.0
2009-12-29 13:28:00,82.125,82.135,82.125,82.135,187600000.0
2009-12-29 13:29:00,82.135,82.14,82.13,82.135,134800000.0
2009-12-29 13:30:00,82.14,82.14,82.13,82.13,87800000.0
2009-12-29 13:31:00,82.13,82.13,82.1,82.1,264600001.0
2009-12-29 13:32:00,82.1,82.115,82.095,82.115,351999997.0
2009-12-29 13:33:00,82.115,82.135,82.11,82.12,297800000.0
2009-12-29 13:34:00,82.12,82.13,82.115,82.125,298800000.0
2009-12-29 13:35:00,82.105,82.115,82.095,82.095,125600000.0
2009-12-29 13:36:00,82.09,82.1,82.085,82.085,275399999.0
2009-12-29 13:37:00,82.085,82.105,82.08,82.08,169000000.0
2009-12-29 13:38:00,82.11,82.195,82.085,82.19,731099998.0
2009-12-29 13:39:00,82.19,82.225,82.18,82.205,799599996.0
2009-12-29 13:40:00,82.205,82.205,82.175,82.175,423199999.0
2009-12-29 13:41:00,82.175,82.21,82.17,82.205,274200000.0
2009-12-29 13:42:00,82.195,82.205,82.185,82.195,291000000.0
2009-12-29 13:43:00,82.195,82.22,82.175,82.215,415600000.0
2009-12-29 13:44:00,82.21,82.24,82.2,82.24,418199999.0
2009-12-29 13:45:00,82.235,82.29,82.235,82.28,738600000.0
2009-12-29 13:46:00,82.28,82.32,82.26,82.295,952199997.0
2009-12-29 13:47:00,82.285,82.305,82.28,82.28,450999999.0
2009-12-29 13:48:00,82.285,82.34,82.28,82.305,342199997.0
2009-12-29 13:49:00,82.305,82.305,82.28,82.285,180600000.0
2009-12-29 13:50:00,82.285,82.285,82.265,82.27,80600000.0
2009-12-29 13:51:00,82.265,82.285,82.255,82.265,514299998.0
2009-12-29 13:52:00,82.27,82.275,82.235,82.275,317700000.0
2009-12-29 13:53:00,82.275,82.29,82.26,82.285,258000000.0
2009-12-29 13:54:00,82.285,82.285,82.265,82.28,219100000.0
2009-12-29 13:55:00,82.275,82.305,82.265,82.295,290300000.0
2009-12-29 13:56:00,82.295,82.3,82.245,82.255,262000000.0
2009-12-29 13:57:00,82.25,82.255,82.23,82.24,483300000.0
2009-12-29 13:58:00,82.235,82.255,82.23,82.25,256400000.0
2009-12-29 13:59:00,82.25,82.255,82.21,82.215,492300001.0
2009-12-29 14:00:00,82.21,82.225,82.2,82.225,474599998.0
2009-12-29 14:01:00,82.225,82.25,82.2,82.23,461200000.0
2009-12-29 14:02:00,82.23,82.245,82.23,82.245,162900000.0
2009-12-29 14:03:00,82.25,82.25,82.23,82.235,347300000.0
2009-12-29 14:04:00,82.24,82.245,82.23,82.23,150900000.0
2009-12-29 14:05:00,82.24,82.24,82.22,82.235,262600000.0
2009-12-29 14:06:00,82.235,82.255,82.215,82.255,163600000.0
2009-12-29 14:07:00,82.26,82.26,82.245,82.25,196800000.0
2009-12-29 14:08:00,82.245,82.25,82.22,82.225,238200000.0
2009-12-29 14:09:00,82.22,82.23,82.21,82.225,233000000.0
2009-12-29 14:10:00,82.225,82.25,82.215,82.235,541400000.0
2009-12-29 14:11:00,82.24,82.25,82.22,82.245,243800000.0
2009-12-29 14:12:00,82.25,82.255,82.25,82.25,32000000.0
2009-12-29 14:13:00,82.25,82.265,82.235,82.235,398200000.0
2009-12-29 14:14:00,82.24,82.24,82.215,82.225,207600000.0
2009-12-29 14:15:00,82.225,82.225,82.215,82.225,85200000.0
2009-12-29 14:16:00,82.225,82.265,82.225,82.255,183200000.0
2009-12-29 14:17:00,82.265,82.265,82.245,82.245,238000001.0
2009-12-29 14:18:00,82.245,82.26,82.235,82.26,319000000.0
2009-12-29 14:19:00,82.26,82.265,82.25,82.265,137000000.0
2009-12-29 14:20:00,82.27,82.285,82.26,82.26,242900000.0
2009-12-29 14:21:00,82.26,82.28,82.26,82.265,75600000.0
2009-12-29 14:22:00,82.265,82.27,82.25,82.255,133100000.0
2009-12-29 14:23:00,82.25,82.255,82.235,82.25,133700000.0
2009-12-29 14:24:00,82.255,82.275,82.245,82.245,208400000.0
2009-12-29 14:25:00,82.25,82.25,82.23,82.23,124799999.0
2009-12-29 14:26:00,82.235,82.25,82.23,82.235,297000000.0
2009-12-29 14:27:00,82.235,82.235,82.205,82.22,208400000.0
2009-12-29 14:28:00,82.22,82.225,82.21,82.21,181600000.0
2009-12-29 14:29:00,82.21,82.245,82.21,82.235,420500000.0
2009-12-29 14:30:00,82.235,82.25,82.215,82.22,309000002.0
2009-12-29 14:31:00,82.22,82.245,82.22,82.245,227799999.0
2009-12-29 14:32:00,82.245,82.265,82.23,82.265,361500000.0
2009-12-29 14:33:00,82.26,82.28,82.255,82.28,216799999.0
2009-12-29 14:34:00,82.28,82.29,82.265,82.265,164600000.0
2009-12-29 14:35:00,82.27,82.3,82.265,82.285,365200000.0
2009-12-29 14:36:00,82.28,82.31,82.275,82.3,409900000.0
2009-12-29 14:37:00,82.3,82.3,82.275,82.28,213200000.0
2009-12-29 14:38:00,82.28,82.28,82.28,82.28,2400000.0
2009-12-29 14:39:00,82.28,82.29,82.265,82.275,236799999.0
2009-12-29 14:40:00,82.275,82.295,82.27,82.285,521999997.0
2009-12-29 14:41:00,82.285,82.3,82.28,82.295,195200000.0
2009-12-29 14:42:00,82.3,82.3,82.285,82.285,184799999.0
2009-12-29 14:43:00,82.285,82.285,82.285,82.285,52000000.0
2009-12-29 14:44:00,82.29,82.29,82.275,82.29,307200000.0
2009-12-29 14:45:00,82.295,82.3,82.29,82.295,61600000.0
2009-12-29 14:46:00,82.295,82.295,82.295,82.295,21600000.0
2009-12-29 14:47:00,82.3,82.3,82.295,82.3,72800000.0
2009-12-29 14:48:00,82.3,82.315,82.295,82.315,104600000.0
2009-12-29 14:49:00,82.315,82.34,82.3,82.34,286099998.0
2009-12-29 14:50:00,82.34,82.34,82.325,82.325,177200000.0
2009-12-29 14:51:00,82.325,82.325,82.305,82.325,78400000.0
2009-12-29 14:52:00,82.325,82.325,82.3,82.31,169000001.0
2009-12-29 14:53:00,82.31,82.315,82.27,82.315,209800000.0
2009-12-29 14:54:00,82.315,82.375,82.315,82.35,305600000.0
2009-12-29 14:55:00,82.35,82.35,82.305,82.325,266700000.0
2009-12-29 14:56:00,82.33,82.335,82.32,82.335,65800000.0
2009-12-29 14:57:00,82.34,82.345,82.33,82.335,43200000.0
2009-12-29 14:58:00,82.335,82.36,82.33,82.36,198700000.0
2009-12-29 14:59:00,82.36,82.37,82.33,82.37,253900000.0
2009-12-29 15:00:00,82.365,82.37,82.325,82.34,389000000.0
2009-12-29 15:01:00,82.34,82.35,82.32,82.35,262100000.0
2009-12-29 15:02:00,82.35,82.355,82.335,82.35,254400000.0
2009-12-29 15:03:00,82.35,82.355,82.345,82.345,176900002.0
2009-12-29 15:04:00,82.345,82.355,82.34,82.345,275900003.0
2009-12-29 15:05:00,82.34,82.35,82.335,82.34,325499999.0
2009-12-29 15:06:00,82.34,82.355,82.33,82.35,359899999.0
2009-12-29 15:07:00,82.35,82.365,82.34,82.345,523600001.0
2009-12-29 15:08:00,82.355,82.365,82.34,82.345,344000000.0
2009-12-29 15:09:00,82.345,82.355,82.335,82.34,311200000.0
2009-12-29 15:10:00,82.335,82.37,82.335,82.36,502600000.0
2009-12-29 15:11:00,82.365,82.365,82.35,82.355,482200000.0
2009-12-29 15:12:00,82.355,82.355,82.34,82.345,308700000.0
2009-12-29 15:13:00,82.345,82.355,82.335,82.355,413300002.0
2009-12-29 15:14:00,82.35,82.395,82.35,82.375,292200000.0
2009-12-29 15:15:00,82.375,82.39,82.37,82.37,561300002.0
2009-12-29 15:16:00,82.37,82.38,82.34,82.34,464100001.0
2009-12-29 15:17:00,82.34,82.365,82.34,82.365,337200000.0
2009-12-29 15:18:00,82.365,82.365,82.34,82.365,450000000.0
2009-12-29 15:19:00,82.365,82.38,82.36,82.365,219200000.0
2009-12-29 15:20:00,82.37,82.395,82.365,82.375,403300000.0
2009-12-29 15:21:00,82.375,82.385,82.335,82.36,468400000.0
2009-12-29 15:22:00,82.36,82.38,82.36,82.365,159700000.0
2009-12-29 15:23:00,82.365,82.385,82.365,82.38,177200000.0
2009-12-29 15:24:00,82.38,82.415,82.38,82.395,464200000.0
2009-12-29 15:25:00,82.395,82.405,82.39,82.4,408400000.0
2009-12-29 15:26:00,82.395,82.4,82.37,82.4,360700000.0
2009-12-29 15:27:00,82.395,82.41,82.395,82.395,154400000.0
2009-12-29 15:28:00,82.4,82.405,82.39,82.4,70800000.0
2009-12-29 15:29:00,82.4,82.415,82.395,82.415,134600000.0
2009-12-29 15:30:00,82.415,82.425,82.41,82.415,380200000.0
2009-12-29 15:31:00,82.41,82.415,82.395,82.4,565299998.0
2009-12-29 15:32:00,82.4,82.4,82.385,82.39,162200000.0
2009-12-29 15:33:00,82.395,82.395,82.385,82.39,35400000.0
2009-12-29 15:34:00,82.395,82.4,82.37,82.38,271600000.0
2009-12-29 15:35:00,82.38,82.38,82.365,82.37,342600000.0
2009-12-29 15:36:00,82.37,82.38,82.355,82.37,296800000.0
2009-12-29 15:37:00,82.37,82.385,82.36,82.375,169000000.0
2009-12-29 15:38:00,82.37,82.395,82.365,82.38,182999999.0
2009-12-29 15:39:00,82.38,82.39,82.38,82.39,99500000.0
2009-12-29 15:40:00,82.39,82.4,82.38,82.385,304200001.0
2009-12-29 15:41:00,82.39,82.395,82.38,82.395,286300000.0
2009-12-29 15:42:00,82.395,82.41,82.39,82.395,259800000.0
2009-12-29 15:43:00,82.4,82.415,82.4,82.415,65500000.0
2009-12-29 15:44:00,82.42,82.42,82.385,82.41,430300000.0
2009-12-29 15:45:00,82.415,82.415,82.4,82.405,87400000.0
2009-12-29 15:46:00,82.415,82.415,82.4,82.4,175300000.0
2009-12-29 15:47:00,82.4,82.42,82.39,82.41,134700000.0
2009-12-29 15:48:00,82.41,82.415,82.395,82.4,74700000.0
2009-12-29 15:49:00,82.4,82.4,82.365,82.365,205600000.0
2009-12-29 15:50:00,82.365,82.375,82.365,82.37,218500000.0
2009-12-29 15:51:00,82.365,82.39,82.365,82.385,65800000.0
2009-12-29 15:52:00,82.385,82.39,82.375,82.385,115600000.0
2009-12-29 15:53:00,82.385,82.385,82.35,82.365,295600000.0
2009-12-29 15:54:00,82.365,82.385,82.35,82.375,209900000.0
2009-12-29 15:55:00,82.365,82.375,82.365,82.375,94700000.0
2009-12-29 15:56:00,82.375,82.375,82.35,82.37,424400000.0
2009-12-29 15:57:00,82.37,82.38,82.36,82.36,227300000.0
2009-12-29 15:58:00,82.36,82.395,82.36,82.385,237600000.0
2009-12-29 15:59:00,82.385,82.405,82.365,82.405,275800000.0
2009-12-29 16:00:00,82.405,82.47,82.395,82.455,241200000.0
2009-12-29 16:01:00,82.46,82.515,82.46,82.485,588600000.0
2009-12-29 16:02:00,82.49,82.49,82.455,82.46,376400000.0
2009-12-29 16:03:00,82.46,82.465,82.435,82.435,346500000.0
2009-12-29 16:04:00,82.435,82.445,82.435,82.445,198000000.0
2009-12-29 16:05:00,82.445,82.445,82.435,82.44,52800000.0
2009-12-29 16:06:00,82.435,82.475,82.435,82.465,255800000.0
2009-12-29 16:07:00,82.465,82.475,82.465,82.475,60400000.0
2009-12-29 16:08:00,82.465,82.475,82.455,82.46,274100000.0
2009-12-29 16:09:00,82.455,82.455,82.455,82.455,263200000.0
2009-12-29 16:10:00,82.455,82.47,82.42,82.42,241800000.0
2009-12-29 16:11:00,82.42,82.43,82.415,82.425,189600000.0
2009-12-29 16:12:00,82.43,82.43,82.405,82.42,90999999.0
2009-12-29 16:13:00,82.425,82.455,82.42,82.435,126600000.0
2009-12-29 16:14:00,82.44,82.455,82.44,82.445,54800000.0
2009-12-29 16:15:00,82.445,82.445,82.415,82.425,94800000.0
2009-12-29 16:16:00,82.425,82.45,82.425,82.44,59200000.0
2009-12-29 16:17:00,82.44,82.44,82.43,82.43,56800000.0
2009-12-29 16:18:00,82.43,82.43,82.43,82.43,88900000.0
2009-12-29 16:19:00,82.43,82.435,82.43,82.43,90000000.0
2009-12-29 16:20:00,82.43,82.44,82.43,82.44,48000000.0
2009-12-29 16:21:00,82.44,82.44,82.43,82.43,77800000.0
2009-12-29 16:22:00,82.43,82.46,82.43,82.445,125000000.0
2009-12-29 16:23:00,82.445,82.46,82.425,82.45,165400000.0
2009-12-29 16:24:00,82.455,82.465,82.44,82.44,201800000.0
2009-12-29 16:25:00,82.44,82.44,82.41,82.42,195300000.0
2009-12-29 16:26:00,82.42,82.42,82.41,82.41,65600000.0
2009-12-29 16:27:00,82.41,82.41,82.4,82.405,65200000.0
2009-12-29 16:28:00,82.405,82.405,82.39,82.395,72100000.0
2009-12-29 16:29:00,82.395,82.405,82.39,82.405,123200000.0
2009-12-29 16:30:00,82.405,82.41,82.38,82.395,175599999.0
2009-12-29 16:31:00,82.395,82.41,82.39,82.395,96600000.0
2009-12-29 16:32:00,82.39,82.39,82.37,82.38,286000000.0
2009-12-29 16:33:00,82.38,82.415,82.38,82.41,170600000.0
2009-12-29 16:34:00,82.415,82.42,82.4,82.405,166800000.0
2009-12-29 16:35:00,82.405,82.42,82.355,82.36,502700000.0
2009-12-29 16:36:00,82.36,82.39,82.36,82.38,197900000.0
2009-12-29 16:37:00,82.38,82.4,82.365,82.385,252400000.0
2009-12-29 16:38:00,82.395,82.395,82.36,82.385,360200001.0
2009-12-29 16:39:00,82.39,82.4,82.37,82.385,387200000.0
2009-12-29 16:40:00,82.385,82.39,82.34,82.34,278500000.0
2009-12-29 16:41:00,82.34,82.345,82.315,82.34,404900000.0
2009-12-29 16:42:00,82.335,82.355,82.325,82.34,471500002.0
2009-12-29 16:43:00,82.34,82.365,82.335,82.34,377399999.0
2009-12-29 16:44:00,82.34,82.375,82.34,82.365,381399998.0
2009-12-29 16:45:00,82.365,82.37,82.35,82.365,286499999.0
2009-12-29 16:46:00,82.37,82.39,82.36,82.385,546900000.0
2009-12-29 16:47:00,82.385,82.42,82.375,82.415,587100000.0
2009-12-29 16:48:00,82.415,82.435,82.4,82.415,384000000.0
2009-12-29 16:49:00,82.415,82.42,82.37,82.38,442200000.0
2009-12-29 16:50:00,82.385,82.39,82.36,82.365,214800000.0
2009-12-29 16:51:00,82.365,82.375,82.345,82.375,244600000.0
2009-12-29 16:52:00,82.37,82.385,82.37,82.38,347000000.0
2009-12-29 16:53:00,82.37,82.39,82.365,82.38,246000000.0
2009-12-29 16:54:00,82.38,82.38,82.355,82.365,174599999.0
2009-12-29 16:55:00,82.36,82.375,82.36,82.375,98800000.0
2009-12-29 16:56:00,82.375,82.4,82.375,82.4,60400000.0
2009-12-29 16:57:00,82.4,82.41,82.39,82.41,73000000.0
2009-12-29 16:58:00,82.405,82.425,82.39,82.39,205300000.0
2009-12-29 16:59:00,82.39,82.395,82.32,82.32,621999999.0
2009-12-29 17:00:00,82.32,82.38,82.32,82.345,494600000.0
2009-12-29 17:01:00,82.35,82.365,82.325,82.355,561899999.0
2009-12-29 17:02:00,82.355,82.37,82.33,82.33,430199999.0
2009-12-29 17:03:00,82.335,82.335,82.29,82.305,325200000.0
2009-12-29 17:04:00,82.305,82.32,82.3,82.305,156800000.0
2009-12-29 17:05:00,82.305,82.315,82.295,82.31,88200000.0
2009-12-29 17:06:00,82.315,82.345,82.305,82.325,400900002.0
2009-12-29 17:07:00,82.325,82.355,82.32,82.34,236300000.0
2009-12-29 17:08:00,82.34,82.385,82.34,82.37,399600000.0
2009-12-29 17:09:00,82.365,82.39,82.365,82.37,619900003.0
2009-12-29 17:10:00,82.37,82.375,82.32,82.325,394300001.0
2009-12-29 17:11:00,82.325,82.33,82.315,82.315,285300000.0
2009-12-29 17:12:00,82.315,82.325,82.315,82.325,109400000.0
2009-12-29 17:13:00,82.325,82.355,82.325,82.345,275400000.0
2009-12-29 17:14:00,82.35,82.355,82.325,82.325,252999999.0
2009-12-29 17:15:00,82.325,82.33,82.305,82.32,387999999.0
2009-12-29 17:16:00,82.315,82.33,82.315,82.33,164900000.0
2009-12-29 17:17:00,82.335,82.335,82.32,82.325,176800000.0
2009-12-29 17:18:00,82.325,82.335,82.325,82.335,64000000.0
2009-12-29 17:19:00,82.335,82.335,82.325,82.325,17600000.0
2009-12-29 17:20:00,82.325,82.325,82.315,82.325,256599999.0
2009-12-29 17:21:00,82.325,82.335,82.32,82.325,272199999.0
2009-12-29 17:22:00,82.32,82.325,82.305,82.315,192999998.0
2009-12-29 17:23:00,82.32,82.325,82.315,82.32,133799999.0
2009-12-29 17:24:00,82.32,82.325,82.315,82.315,155400000.0
2009-12-29 17:25:00,82.315,82.355,82.315,82.345,221100000.0
2009-12-29 17:26:00,82.345,82.345,82.33,82.335,120900000.0
2009-12-29 17:27:00,82.335,82.335,82.325,82.335,157600000.0
2009-12-29 17:28:00,82.345,82.345,82.32,82.345,289600000.0
2009-12-29 17:29:00,82.35,82.365,82.35,82.365,198200000.0
2009-12-29 17:30:00,82.365,82.365,82.345,82.345,84100000.0
2009-12-29 17:31:00,82.35,82.37,82.35,82.37,123100000.0
2009-12-29 17:32:00,82.37,82.39,82.365,82.39,244300000.0
2009-12-29 17:33:00,82.39,82.405,82.37,82.37,233800000.0
2009-12-29 17:34:00,82.37,82.375,82.36,82.37,231200000.0
2009-12-29 17:35:00,82.37,82.37,82.34,82.355,240600000.0
2009-12-29 17:36:00,82.355,82.365,82.33,82.33,157000000.0
2009-12-29 17:37:00,82.33,82.35,82.32,82.32,268900001.0
2009-12-29 17:38:00,82.32,82.36,82.32,82.34,423000000.0
2009-12-29 17:39:00,82.34,82.36,82.325,82.35,487000000.0
2009-12-29 17:40:00,82.355,82.355,82.34,82.355,138000000.0
2009-12-29 17:41:00,82.35,82.36,82.34,82.355,286000000.0
2009-12-29 17:42:00,82.355,82.405,82.34,82.405,522199999.0
2009-12-29 17:43:00,82.405,82.425,82.38,82.395,550000000.0
2009-12-29 17:44:00,82.395,82.395,82.38,82.39,47400000.0
2009-12-29 17:45:00,82.39,82.42,82.38,82.415,483000001.0
2009-12-29 17:46:00,82.415,82.42,82.405,82.405,148500000.0
2009-12-29 17:47:00,82.405,82.405,82.375,82.4,316500000.0
2009-12-29 17:48:00,82.4,82.41,82.385,82.385,122900000.0
2009-12-29 17:49:00,82.385,82.4,82.385,82.39,258200000.0
2009-12-29 17:50:00,82.39,82.395,82.375,82.38,213500000.0
2009-12-29 17:51:00,82.375,82.395,82.37,82.39,143400000.0
2009-12-29 17:52:00,82.39,82.4,82.38,82.4,259600000.0
2009-12-29 17:53:00,82.39,82.405,82.385,82.4,234800001.0
2009-12-29 17:54:00,82.4,82.405,82.395,82.405,64000000.0
2009-12-29 17:55:00,82.405,82.42,82.395,82.415,277700000.0
2009-12-29 17:56:00,82.415,82.425,82.41,82.42,194600002.0
2009-12-29 17:57:00,82.42,82.445,82.42,82.43,186000000.0
2009-12-29 17:58:00,82.43,82.44,82.41,82.42,780299997.0
2009-12-29 17:59:00,82.42,82.435,82.395,82.4,687200005.0
2009-12-29 18:00:00,82.395,82.41,82.38,82.405,442300000.0
2009-12-29 18:01:00,82.405,82.415,82.385,82.39,541499998.0
2009-12-29 18:02:00,82.39,82.435,82.385,82.41,501800001.0
2009-12-29 18:03:00,82.41,82.435,82.385,82.415,361600000.0
2009-12-29 18:04:00,82.41,82.425,82.405,82.425,228900000.0
2009-12-29 18:05:00,82.425,82.435,82.41,82.42,264999997.0
2009-12-29 18:06:00,82.425,82.45,82.415,82.445,137700000.0
2009-12-29 18:07:00,82.45,82.45,82.405,82.415,464200000.0
2009-12-29 18:08:00,82.415,82.415,82.39,82.395,742900000.0
2009-12-29 18:09:00,82.39,82.395,82.335,82.34,450999998.0
2009-12-29 18:10:00,82.345,82.355,82.33,82.335,262999999.0
2009-12-29 18:11:00,82.34,82.345,82.325,82.335,169700000.0
2009-12-29 18:12:00,82.33,82.345,82.315,82.325,163600000.0
2009-12-29 18:13:00,82.33,82.335,82.285,82.3,331100000.0
2009-12-29 18:14:00,82.3,82.34,82.295,82.31,476600000.0
2009-12-29 18:15:00,82.31,82.355,82.305,82.315,506200000.0
2009-12-29 18:16:00,82.315,82.315,82.27,82.27,286900000.0
2009-12-29 18:17:00,82.27,82.305,82.27,82.29,519800002.0
2009-12-29 18:18:00,82.295,82.315,82.295,82.305,482199999.0
2009-12-29 18:19:00,82.315,82.335,82.305,82.32,294000000.0
2009-12-29 18:20:00,82.32,82.35,82.32,82.325,330599999.0
2009-12-29 18:21:00,82.325,82.375,82.32,82.35,328800000.0
2009-12-29 18:22:00,82.345,82.36,82.345,82.35,435999998.0
2009-12-29 18:23:00,82.345,82.35,82.295,82.325,566800001.0
2009-12-29 18:24:00,82.32,82.32,82.275,82.285,396800000.0
2009-12-29 18:25:00,82.285,82.295,82.23,82.285,408600000.0
2009-12-29 18:26:00,82.28,82.315,82.28,82.3,282300000.0
2009-12-29 18:27:00,82.3,82.305,82.285,82.295,416700000.0
2009-12-29 18:28:00,82.295,82.295,82.265,82.275,476000003.0
2009-12-29 18:29:00,82.27,82.275,82.23,82.26,536099998.0
2009-12-29 18:30:00,82.275,82.31,82.205,82.24,562000000.0
2009-12-29 18:31:00,82.24,82.255,82.23,82.24,153700000.0
2009-12-29 18:32:00,82.24,82.29,82.24,82.27,448700001.0
2009-12-29 18:33:00,82.27,82.295,82.255,82.28,700100002.0
2009-12-29 18:34:00,82.275,82.31,82.255,82.28,462600000.0
2009-12-29 18:35:00,82.28,82.295,82.25,82.26,180599999.0
2009-12-29 18:36:00,82.26,82.285,82.26,82.285,377100000.0
2009-12-29 18:37:00,82.285,82.29,82.24,82.24,445300000.0
2009-12-29 18:38:00,82.24,82.25,82.225,82.23,50100000.0
2009-12-29 18:39:00,82.23,82.26,82.23,82.255,376100000.0
2009-12-29 18:40:00,82.25,82.26,82.225,82.225,410700000.0
2009-12-29 18:41:00,82.23,82.265,82.23,82.26,292000000.0
2009-12-29 18:42:00,82.265,82.295,82.26,82.275,111100000.0
2009-12-29 18:43:00,82.275,82.29,82.265,82.275,312000000.0
2009-12-29 18:44:00,82.275,82.275,82.255,82.265,175000001.0
2009-12-29 18:45:00,82.265,82.275,82.25,82.26,394100001.0
2009-12-29 18:46:00,82.255,82.29,82.255,82.285,264800000.0
2009-12-29 18:47:00,82.285,82.295,82.28,82.28,108200000.0
2009-12-29 18:48:00,82.275,82.28,82.26,82.265,120800000.0
2009-12-29 18:49:00,82.265,82.27,82.265,82.27,120800000.0
2009-12-29 18:50:00,82.27,82.29,82.27,82.28,208300000.0
2009-12-29 18:51:00,82.28,82.285,82.27,82.285,117400000.0
2009-12-29 18:52:00,82.3,82.36,82.3,82.34,180100000.0
2009-12-29 18:53:00,82.335,82.35,82.315,82.35,198000000.0
2009-12-29 18:54:00,82.36,82.37,82.33,82.345,287000000.0
2009-12-29 18:55:00,82.345,82.365,82.325,82.335,562399998.0
2009-12-29 18:56:00,82.335,82.375,82.335,82.365,333000002.0
2009-12-29 18:57:00,82.365,82.385,82.36,82.365,338399994.0
2009-12-29 18:58:00,82.365,82.395,82.355,82.375,578800000.0
2009-12-29 18:59:00,82.395,82.455,82.375,82.435,851200006.0
2009-12-29 19:00:00,82.455,82.47,82.435,82.44,577999993.0
2009-12-29 19:01:00,82.44,82.445,82.42,82.42,247399999.0
2009-12-29 19:02:00,82.42,82.435,82.415,82.425,267599998.0
2009-12-29 19:03:00,82.43,82.445,82.42,82.425,138600000.0
2009-12-29 19:04:00,82.425,82.45,82.395,82.405,476600001.0
2009-12-29 19:05:00,82.425,82.445,82.425,82.43,187200000.0
2009-12-29 19:06:00,82.43,82.435,82.425,82.435,124200000.0
2009-12-29 19:07:00,82.435,82.44,82.43,82.44,105800000.0
2009-12-29 19:08:00,82.44,82.44,82.43,82.435,41400000.0
2009-12-29 19:09:00,82.43,82.455,82.43,82.45,42400000.0
2009-12-29 19:10:00,82.45,82.475,82.45,82.475,169000000.0
2009-12-29 19:11:00,82.475,82.475,82.46,82.46,42800000.0
2009-12-29 19:12:00,82.46,82.46,82.44,82.445,258600000.0
2009-12-29 19:13:00,82.45,82.46,82.445,82.455,373399998.0
2009-12-29 19:14:00,82.46,82.46,82.405,82.405,195000000.0
2009-12-29 19:15:00,82.405,82.415,82.4,82.415,227800000.0
2009-12-29 19:16:00,82.42,82.445,82.42,82.435,350200000.0
2009-12-29 19:17:00,82.425,82.435,82.425,82.425,81200000.0
2009-12-29 19:18:00,82.425,82.425,82.38,82.395,408999997.0
2009-12-29 19:19:00,82.395,82.395,82.38,82.395,431500000.0
2009-12-29 19:20:00,82.395,82.395,82.38,82.38,115200000.0
2009-12-29 19:21:00,82.38,82.4,82.375,82.4,174399999.0
2009-12-29 19:22:00,82.4,82.415,82.39,82.405,366600000.0
2009-12-29 19:23:00,82.405,82.415,82.375,82.405,383199998.0
2009-12-29 19:24:00,82.405,82.445,82.405,82.445,564800004.0
2009-12-29 19:25:00,82.435,82.435,82.41,82.435,598600002.0
2009-12-29 19:26:00,82.435,82.44,82.395,82.395,341500000.0
2009-12-29 19:27:00,82.385,82.405,82.385,82.405,181600000.0
2009-12-29 19:28:00,82.405,82.415,82.405,82.405,264400000.0
2009-12-29 19:29:00,82.405,82.415,82.4,82.4,470600002.0
2009-12-29 19:30:00,82.395,82.41,82.375,82.385,469799998.0
2009-12-29 19:31:00,82.385,82.395,82.375,82.375,311399992.0
2009-12-29 19:32:00,82.375,82.395,82.375,82.39,257099999.0
2009-12-29 19:33:00,82.39,82.415,82.39,82.395,271799999.0
2009-12-29 19:34:00,82.39,82.39,82.385,82.385,56600000.0
2009-12-29 19:35:00,82.39,82.39,82.375,82.38,286000002.0
2009-12-29 19:36:00,82.375,82.4,82.375,82.4,409600000.0
2009-12-29 19:37:00,82.4,82.41,82.395,82.4,214100000.0
2009-12-29 19:38:00,82.405,82.415,82.4,82.415,185900000.0
2009-12-29 19:39:00,82.42,82.425,82.415,82.42,29600000.0
2009-12-29 19:40:00,82.42,82.42,82.38,82.38,284600003.0
2009-12-29 19:41:00,82.38,82.38,82.375,82.375,244100000.0
2009-12-29 19:42:00,82.375,82.375,82.375,82.375,92800000.0
2009-12-29 19:43:00,82.375,82.38,82.375,82.38,77600000.0
2009-12-29 19:44:00,82.375,82.39,82.375,82.39,122200000.0
2009-12-29 19:45:00,82.385,82.405,82.385,82.405,78400000.0
2009-12-29 19:46:00,82.4,82.405,82.4,82.4,133000000.0
2009-12-29 19:47:00,82.405,82.415,82.4,82.41,108700000.0
2009-12-29 19:48:00,82.405,82.415,82.395,82.405,162500000.0
2009-12-29 19:49:00,82.405,82.425,82.405,82.425,30700000.0
2009-12-29 19:50:00,82.42,82.42,82.42,82.42,13000000.0
2009-12-29 19:51:00,82.42,82.43,82.415,82.42,123600001.0
2009-12-29 19:52:00,82.42,82.425,82.395,82.395,134300000.0
2009-12-29 19:53:00,82.395,82.425,82.395,82.425,238200002.0
2009-12-29 19:54:00,82.425,82.43,82.425,82.43,141000001.0
2009-12-29 19:55:00,82.425,82.425,82.415,82.42,120200000.0
2009-12-29 19:56:00,82.42,82.435,82.415,82.425,189600000.0
2009-12-29 19:57:00,82.425,82.44,82.425,82.44,258600000.0
2009-12-29 19:58:00,82.435,82.455,82.435,82.455,242500001.0
2009-12-29 19:59:00,82.455,82.47,82.455,82.465,168600000.0
2009-12-29 20:00:00,82.46,82.465,82.455,82.465,156000000.0
2009-12-29 20:01:00,82.465,82.465,82.435,82.445,468700002.0
2009-12-29 20:02:00,82.445,82.455,82.405,82.415,612600001.0
2009-12-29 20:03:00,82.415,82.43,82.405,82.415,282500000.0
2009-12-29 20:04:00,82.415,82.415,82.395,82.4,198400001.0
2009-12-29 20:05:00,82.4,82.435,82.4,82.435,187200000.0
2009-12-29 20:06:00,82.435,82.465,82.435,82.45,326799996.0
2009-12-29 20:07:00,82.45,82.465,82.445,82.465,282399996.0
2009-12-29 20:08:00,82.465,82.48,82.46,82.475,407799997.0
2009-12-29 20:09:00,82.46,82.475,82.455,82.455,286300001.0
2009-12-29 20:10:00,82.455,82.455,82.45,82.455,322399999.0
2009-12-29 20:11:00,82.455,82.455,82.45,82.455,34800000.0
2009-12-29 20:12:00,82.455,82.455,82.45,82.45,66600000.0
2009-12-29 20:13:00,82.455,82.475,82.455,82.455,120800000.0
2009-12-29 20:14:00,82.455,82.455,82.405,82.405,298300000.0
2009-12-29 20:15:00,82.41,82.425,82.41,82.415,104699999.0
2009-12-29 20:16:00,82.415,82.425,82.405,82.405,92900001.0
2009-12-29 20:17:00,82.405,82.415,82.4,82.415,128200000.0
2009-12-29 20:18:00,82.415,82.42,82.39,82.4,514699998.0
2009-12-29 20:19:00,82.4,82.42,82.395,82.4,398499997.0
2009-12-29 20:20:00,82.4,82.415,82.39,82.395,713299999.0
2009-12-29 20:21:00,82.4,82.405,82.4,82.405,114800000.0
2009-12-29 20:22:00,82.4,82.415,82.4,82.405,247599996.0
2009-12-29 20:23:00,82.405,82.405,82.395,82.395,29400000.0
2009-12-29 20:24:00,82.395,82.405,82.38,82.38,231400003.0
2009-12-29 20:25:00,82.38,82.39,82.375,82.38,48800001.0
2009-12-29 20:26:00,82.385,82.405,82.385,82.405,476799988.0
2009-12-29 20:27:00,82.405,82.415,82.385,82.385,373099997.0
2009-12-29 20:28:00,82.385,82.395,82.38,82.395,245499998.0
2009-12-29 20:29:00,82.395,82.405,82.385,82.385,150700000.0
2009-12-29 20:30:00,82.385,82.405,82.375,82.375,396199998.0
2009-12-29 20:31:00,82.375,82.39,82.375,82.385,300600000.0
2009-12-29 20:32:00,82.38,82.385,82.375,82.38,185000000.0
2009-12-29 20:33:00,82.375,82.395,82.375,82.375,381300000.0
2009-12-29 20:34:00,82.375,82.385,82.375,82.38,267599992.0
2009-12-29 20:35:00,82.375,82.38,82.375,82.375,282400000.0
2009-12-29 20:36:00,82.38,82.385,82.375,82.375,114400000.0
2009-12-29 20:37:00,82.375,82.385,82.37,82.375,268000000.0
2009-12-29 20:38:00,82.375,82.385,82.375,82.385,226800000.0
2009-12-29 20:39:00,82.385,82.415,82.385,82.41,126500000.0
2009-12-29 20:40:00,82.415,82.435,82.405,82.41,269800000.0
2009-12-29 20:41:00,82.41,82.41,82.395,82.395,202200000.0
2009-12-29 20:42:00,82.395,82.4,82.385,82.385,112600000.0
2009-12-29 20:43:00,82.385,82.385,82.375,82.385,55000000.0
2009-12-29 20:44:00,82.385,82.385,82.385,82.385,32000000.0
2009-12-29 20:45:00,82.385,82.385,82.385,82.385,48800000.0
2009-12-29 20:46:00,82.385,82.385,82.36,82.375,111200000.0
2009-12-29 20:47:00,82.375,82.385,82.365,82.375,193800000.0
2009-12-29 20:48:00,82.375,82.39,82.375,82.385,134200000.0
2009-12-29 20:49:00,82.385,82.395,82.355,82.36,137200000.0
2009-12-29 20:50:00,82.345,82.365,82.335,82.34,253799998.0
2009-12-29 20:51:00,82.34,82.345,82.33,82.335,246000000.0
2009-12-29 20:52:00,82.335,82.335,82.305,82.305,344799999.0
2009-12-29 20:53:00,82.305,82.305,82.295,82.295,98599998.0
2009-12-29 20:54:00,82.295,82.325,82.285,82.325,435299994.0
2009-12-29 20:55:00,82.325,82.325,82.27,82.285,411899999.0
2009-12-29 20:56:00,82.285,82.285,82.24,82.255,573799998.0
2009-12-29 20:57:00,82.26,82.275,82.255,82.275,184400000.0
2009-12-29 20:58:00,82.255,82.27,82.25,82.25,406000001.0
2009-12-29 20:59:00,82.25,82.265,82.25,82.25,159000000.0
2009-12-29 21:00:00,82.255,82.255,82.21,82.225,374299996.0
2009-12-29 21:01:00,82.225,82.265,82.22,82.265,376999998.0
2009-12-29 21:02:00,82.265,82.265,82.245,82.265,215199999.0
2009-12-29 21:03:00,82.265,82.295,82.265,82.295,415999999.0
2009-12-29 21:04:00,82.295,82.295,82.25,82.255,220800000.0
2009-12-29 21:05:00,82.265,82.28,82.26,82.27,80300000.0
2009-12-29 21:06:00,82.28,82.29,82.27,82.29,40600000.0
2009-12-29 21:07:00,82.29,82.29,82.26,82.26,126199998.0
2009-12-29 21:08:00,82.255,82.275,82.255,82.26,251099998.0
2009-12-29 21:09:00,82.26,82.265,82.235,82.25,146200000.0
2009-12-29 21:10:00,82.25,82.25,82.245,82.25,63199999.0
2009-12-29 21:11:00,82.245,82.245,82.21,82.22,233399999.0
2009-12-29 21:12:00,82.21,82.225,82.205,82.215,416700001.0
2009-12-29 21:13:00,82.215,82.225,82.21,82.21,133799999.0
2009-12-29 21:14:00,82.21,82.235,82.21,82.225,245899999.0
2009-12-29 21:15:00,82.23,82.235,82.21,82.215,330699997.0
2009-12-29 21:16:00,82.215,82.225,82.21,82.22,209399999.0
2009-12-29 21:17:00,82.225,82.255,82.225,82.245,227000000.0
2009-12-29 21:18:00,82.24,82.25,82.24,82.25,131000000.0
2009-12-29 21:19:00,82.245,82.265,82.245,82.25,162000001.0
2009-12-29 21:20:00,82.255,82.255,82.24,82.245,55200000.0
2009-12-29 21:21:00,82.245,82.255,82.24,82.245,146800000.0
2009-12-29 21:22:00,82.245,82.255,82.245,82.255,89000000.0
2009-12-29 21:23:00,82.25,82.26,82.245,82.255,154600000.0
2009-12-29 21:24:00,82.255,82.275,82.255,82.26,161600000.0
2009-12-29 21:25:00,82.26,82.27,82.21,82.235,230200000.0
2009-12-29 21:26:00,82.23,82.235,82.21,82.215,369699998.0
2009-12-29 21:27:00,82.215,82.215,82.195,82.215,221300000.0
2009-12-29 21:28:00,82.215,82.225,82.205,82.225,264799995.0
2009-12-29 21:29:00,82.215,82.245,82.21,82.245,77600000.0
2009-12-29 21:30:00,82.245,82.26,82.23,82.255,236800000.0
2009-12-29 21:31:00,82.26,82.265,82.235,82.245,436200000.0
2009-12-29 21:32:00,82.25,82.255,82.235,82.255,111400000.0
2009-12-29 21:33:00,82.255,82.275,82.255,82.265,165000000.0
2009-12-29 21:34:00,82.265,82.28,82.26,82.28,85200000.0
2009-12-29 21:35:00,82.28,82.305,82.27,82.27,214200000.0
2009-12-29 21:36:00,82.265,82.27,82.245,82.245,431099997.0
2009-12-29 21:37:00,82.245,82.25,82.245,82.245,293499997.0
2009-12-29 21:38:00,82.25,82.255,82.205,82.21,370100000.0
2009-12-29 21:39:00,82.205,82.235,82.2,82.22,577799999.0
2009-12-29 21:40:00,82.22,82.245,82.205,82.225,600499998.0
2009-12-29 21:41:00,82.225,82.235,82.22,82.22,149400000.0
2009-12-29 21:42:00,82.23,82.23,82.21,82.225,276200000.0
2009-12-29 21:43:00,82.225,82.225,82.215,82.225,402299999.0
2009-12-29 21:44:00,82.225,82.23,82.225,82.23,126600000.0
2009-12-29 21:45:00,82.23,82.24,82.21,82.215,322800000.0
2009-12-29 21:46:00,82.215,82.215,82.205,82.205,394299999.0
2009-12-29 21:47:00,82.205,82.22,82.205,82.215,332999997.0
2009-12-29 21:48:00,82.215,82.225,82.205,82.225,311200000.0
2009-12-29 21:49:00,82.225,82.23,82.21,82.21,193000001.0
2009-12-29 21:50:00,82.215,82.22,82.205,82.215,183200000.0
2009-12-29 21:51:00,82.22,82.225,82.215,82.215,230400000.0
2009-12-29 21:52:00,82.215,82.235,82.205,82.23,658000000.0
2009-12-29 21:53:00,82.24,82.255,82.235,82.245,382899999.0
2009-12-29 21:54:00,82.245,82.245,82.225,82.23,326400009.0
2009-12-29 21:55:00,82.225,82.23,82.215,82.225,176550000.0
2009-12-29 21:56:00,82.225,82.255,82.225,82.235,615599990.0
2009-12-29 21:57:00,82.24,82.245,82.24,82.245,147000000.0
2009-12-29 21:58:00,82.245,82.245,82.2,82.2,583400001.0
2009-12-29 21:59:00,82.2,82.225,82.19,82.21,1121399993.0
2009-12-29 22:00:00,82.21,82.225,82.195,82.22,519799996.0
2009-12-29 22:01:00,82.23,82.255,82.23,82.25,83599999.0
2009-12-29 22:02:00,82.25,82.255,82.245,82.245,224800000.0
2009-12-29 22:03:00,82.245,82.245,82.24,82.24,64000000.0
2009-12-29 22:04:00,82.24,82.255,82.23,82.25,218600000.0
2009-12-29 22:05:00,82.25,82.26,82.25,82.25,143899999.0
2009-12-29 22:06:00,82.25,82.275,82.25,82.255,180799999.0
2009-12-29 22:07:00,82.26,82.28,82.26,82.26,187599997.0
2009-12-29 22:08:00,82.26,82.275,82.26,82.26,53199999.0
2009-12-29 22:09:00,82.26,82.26,82.25,82.25,137000000.0
2009-12-29 22:10:00,82.245,82.25,82.24,82.24,102400000.0
2009-12-29 22:11:00,82.24,82.24,82.23,82.23,112800000.0
2009-12-29 22:12:00,82.23,82.245,82.225,82.245,257999999.0
2009-12-29 22:13:00,82.23,82.235,82.225,82.235,280800001.0
2009-12-29 22:14:00,82.24,82.255,82.215,82.23,344599994.0
2009-12-29 22:15:00,82.23,82.25,82.23,82.25,167199999.0
2009-12-29 22:16:00,82.25,82.25,82.25,82.25,5000000.0
2009-12-29 22:17:00,82.25,82.255,82.25,82.255,19900000.0
2009-12-29 22:18:00,82.26,82.26,82.25,82.25,40300000.0
2009-12-29 22:19:00,82.255,82.27,82.255,82.27,52600000.0
2009-12-29 22:20:00,82.27,82.275,82.265,82.265,45800000.0
2009-12-29 22:21:00,82.255,82.265,82.25,82.26,332100000.0
2009-12-29 22:22:00,82.255,82.265,82.25,82.265,98900000.0
2009-12-29 22:23:00,82.265,82.265,82.26,82.26,55800000.0
2009-12-29 22:24:00,82.26,82.265,82.255,82.265,39000000.0
2009-12-29 22:25:00,82.265,82.265,82.26,82.265,112400000.0
2009-12-29 22:26:00,82.265,82.28,82.265,82.28,33200000.0
2009-12-29 22:27:00,82.28,82.28,82.28,82.28,6400000.0
2009-12-29 22:28:00,82.28,82.29,82.255,82.255,248000000.0
2009-12-29 22:29:00,82.26,82.27,82.255,82.255,186800000.0
2009-12-29 22:30:00,82.255,82.255,82.255,82.255,22400000.0
2009-12-29 22:31:00,82.265,82.27,82.265,82.27,68200000.0
2009-12-29 22:32:00,82.27,82.27,82.265,82.265,27200000.0
2009-12-29 22:33:00,82.265,82.315,82.265,82.295,320999997.0
2009-12-29 22:34:00,82.295,82.3,82.285,82.295,216800000.0
2009-12-29 22:35:00,82.295,82.3,82.295,82.295,82500000.0
2009-12-29 22:36:00,82.29,82.29,82.265,82.285,227000000.0
2009-12-29 22:37:00,82.28,82.28,82.265,82.265,126700000.0
2009-12-29 22:38:00,82.265,82.265,82.26,82.26,117800000.0
2009-12-29 22:39:00,82.26,82.265,82.25,82.255,43500000.0
2009-12-29 22:40:00,82.255,82.285,82.255,82.275,385999999.0
2009-12-29 22:41:00,82.27,82.28,82.25,82.255,293700000.0
2009-12-29 22:42:00,82.255,82.265,82.255,82.265,250800000.0
2009-12-29 22:43:00,82.265,82.27,82.265,82.265,359499997.0
2009-12-29 22:44:00,82.265,82.265,82.25,82.255,211200000.0
2009-12-29 22:45:00,82.255,82.27,82.255,82.255,64200000.0
2009-12-29 22:46:00,82.26,82.265,82.25,82.255,34200000.0
2009-12-29 22:47:00,82.255,82.255,82.25,82.25,47700000.0
2009-12-29 22:48:00,82.25,82.285,82.25,82.285,189400000.0
2009-12-29 22:49:00,82.285,82.285,82.275,82.28,100200000.0
2009-12-29 22:50:00,82.27,82.275,82.25,82.255,149600000.0
2009-12-29 22:51:00,82.25,82.255,82.25,82.255,31400000.0
2009-12-29 22:52:00,82.255,82.265,82.255,82.265,61800000.0
2009-12-29 22:53:00,82.265,82.275,82.23,82.235,409299996.0
2009-12-29 22:54:00,82.235,82.245,82.225,82.235,196899997.0
2009-12-29 22:55:00,82.235,82.26,82.23,82.26,290399999.0
2009-12-29 22:56:00,82.255,82.255,82.235,82.235,230400000.0
2009-12-29 22:57:00,82.235,82.245,82.23,82.23,249000000.0
2009-12-29 22:58:00,82.23,82.235,82.225,82.23,102300000.0
2009-12-29 22:59:00,82.23,82.245,82.22,82.22,348399991.0
2009-12-29 23:00:00,82.22,82.22,82.195,82.205,137800000.0
2009-12-29 23:01:00,82.205,82.235,82.205,82.22,177000000.0
2009-12-29 23:02:00,82.22,82.225,82.205,82.215,82400000.0
2009-12-29 23:03:00,82.215,82.215,82.215,82.215,3000000.0
2009-12-29 23:04:00,82.215,82.24,82.21,82.215,145200000.0
2009-12-29 23:05:00,82.215,82.225,82.21,82.21,35800000.0
2009-12-29 23:06:00,82.21,82.23,82.195,82.215,231400000.0
2009-12-29 23:07:00,82.205,82.235,82.2,82.2,95600000.0
2009-12-29 23:08:00,82.205,82.245,82.2,82.245,46600000.0
2009-12-29 23:09:00,82.245,82.255,82.24,82.25,49000000.0
2009-12-29 23:10:00,82.25,82.25,82.245,82.245,7000000.0
2009-12-29 23:11:00,82.25,82.255,82.245,82.255,65500000.0
2009-12-29 23:12:00,82.25,82.25,82.215,82.215,81100000.0
2009-12-29 23:13:00,82.23,82.25,82.22,82.225,129500000.0
2009-12-29 23:14:00,82.225,82.225,82.225,82.225,24000000.0
2009-12-29 23:15:00,82.225,82.25,82.225,82.23,70000000.0
2009-12-29 23:16:00,82.23,82.25,82.23,82.245,72200000.0
2009-12-29 23:17:00,82.245,82.255,82.225,82.255,37200000.0
2009-12-29 23:18:00,82.255,82.255,82.25,82.25,18400000.0
2009-12-29 23:19:00,82.245,82.255,82.235,82.245,90000000.0
2009-12-29 23:20:00,82.24,82.24,82.21,82.21,91000000.0
2009-12-29 23:21:00,82.21,82.245,82.21,82.245,52700000.0
2009-12-29 23:22:00,82.245,82.25,82.245,82.25,7800000.0
2009-12-29 23:23:00,82.245,82.25,82.245,82.245,11600000.0
2009-12-29 23:24:00,82.24,82.27,82.24,82.255,61200000.0
2009-12-29 23:25:00,82.25,82.285,82.25,82.275,47600000.0
2009-12-29 23:26:00,82.27,82.27,82.24,82.255,49200000.0
2009-12-29 23:27:00,82.255,82.255,82.245,82.245,60000000.0
2009-12-29 23:28:00,82.245,82.245,82.245,82.245,17600000.0
2009-12-29 23:29:00,82.245,82.28,82.24,82.24,44100000.0
2009-12-29 23:30:00,82.24,82.24,82.215,82.225,59900000.0
2009-12-29 23:31:00,82.22,82.22,82.195,82.21,94400000.0
2009-12-29 23:32:00,82.21,82.21,82.21,82.21,24100000.0
2009-12-29 23:33:00,82.21,82.235,82.21,82.22,103200000.0
2009-12-29 23:34:00,82.22,82.235,82.215,82.225,166600000.0
2009-12-29 23:35:00,82.225,82.225,82.225,82.225,88000000.0
2009-12-29 23:36:00,82.23,82.235,82.23,82.235,59200000.0
2009-12-29 23:37:00,82.235,82.24,82.235,82.24,30400000.0
2009-12-29 23:38:00,82.24,82.24,82.24,82.24,33600000.0
2009-12-29 23:39:00,82.24,82.245,82.235,82.245,51600000.0
2009-12-29 23:40:00,82.245,82.265,82.24,82.26,133700000.0
2009-12-29 23:41:00,82.245,82.25,82.235,82.25,22800000.0
2009-12-29 23:42:00,82.25,82.26,82.25,82.255,92300000.0
2009-12-29 23:43:00,82.255,82.26,82.255,82.255,83399999.0
2009-12-29 23:44:00,82.265,82.28,82.265,82.275,76000000.0
2009-12-29 23:45:00,82.275,82.275,82.25,82.25,32000000.0
2009-12-29 23:46:00,82.25,82.25,82.23,82.23,28800000.0
2009-12-29 23:47:00,82.23,82.235,82.22,82.235,25600000.0
2009-12-29 23:48:00,82.235,82.26,82.235,82.24,55200000.0
2009-12-29 23:49:00,82.24,82.24,82.235,82.24,12800000.0
2009-12-29 23:50:00,82.24,82.24,82.223,82.223,11000000.0
2009-12-29 23:51:00,82.24,82.24,82.23,82.235,23200000.0
2009-12-29 23:52:00,82.235,82.24,82.235,82.24,24700000.0
2009-12-29 23:53:00,82.25,82.285,82.25,82.275,18200000.0
2009-12-29 23:54:00,82.275,82.285,82.26,82.265,21000000.0
2009-12-29 23:55:00,82.25,82.25,82.235,82.24,28000000.0
2009-12-29 23:56:00,82.23,82.295,82.23,82.255,222900000.0
2009-12-29 23:57:00,82.26,82.29,82.25,82.29,76200000.0
2009-12-29 23:58:00,82.28,82.28,82.235,82.265,84400000.0
2009-12-29 23:59:00,82.265,82.285,82.265,82.28,36000000.0
2009-12-30 00:00:00,82.26,82.285,82.26,82.285,42000000.0
2009-12-30 00:01:00,82.29,82.3,82.28,82.295,32000000.0
2009-12-30 00:02:00,82.295,82.3,82.285,82.285,16800000.0
2009-12-30 00:03:00,82.285,82.285,82.21,82.27,36400000.0
2009-12-30 00:04:00,82.265,82.27,82.265,82.265,14400000.0
2009-12-30 00:05:00,82.26,82.265,82.26,82.265,7200000.0
2009-12-30 00:06:00,82.265,82.265,82.255,82.255,12000000.0
2009-12-30 00:07:00,82.25,82.275,82.245,82.265,80400000.0
2009-12-30 00:08:00,82.265,82.265,82.235,82.245,87600000.0
2009-12-30 00:09:00,82.235,82.235,82.2,82.205,31300000.0
2009-12-30 00:10:00,82.21,82.225,82.205,82.215,39400000.0
2009-12-30 00:11:00,82.215,82.215,82.21,82.21,26400000.0
2009-12-30 00:12:00,82.21,82.215,82.21,82.215,14400000.0
2009-12-30 00:13:00,82.21,82.21,82.21,82.21,4800000.0
2009-12-30 00:14:00,82.22,82.22,82.215,82.215,11200000.0
2009-12-30 00:15:00,82.21,82.235,82.21,82.215,56900000.0
2009-12-30 00:16:00,82.22,82.22,82.2,82.215,128600000.0
2009-12-30 00:17:00,82.2,82.225,82.19,82.225,55400000.0
2009-12-30 00:18:00,82.24,82.25,82.24,82.24,8400000.0
2009-12-30 00:19:00,82.245,82.245,82.24,82.24,13600000.0
2009-12-30 00:20:00,82.24,82.245,82.24,82.24,26600000.0
2009-12-30 00:21:00,82.245,82.25,82.24,82.25,35000000.0
2009-12-30 00:22:00,82.25,82.255,82.25,82.255,11700000.0
2009-12-30 00:23:00,82.25,82.26,82.25,82.26,26000000.0
2009-12-30 00:24:00,82.255,82.255,82.255,82.255,2400000.0
2009-12-30 00:25:00,82.26,82.26,82.255,82.255,3400000.0
2009-12-30 00:26:00,82.25,82.26,82.25,82.26,21800000.0
2009-12-30 00:27:00,82.26,82.27,82.25,82.26,66000000.0
2009-12-30 00:28:00,82.265,82.27,82.265,82.27,17800000.0
2009-12-30 00:29:00,82.265,82.275,82.265,82.275,13100000.0
2009-12-30 00:30:00,82.275,82.285,82.275,82.285,13000000.0
2009-12-30 00:31:00,82.28,82.28,82.28,82.28,7600000.0
2009-12-30 00:32:00,82.28,82.28,82.28,82.28,2400000.0
2009-12-30 00:33:00,82.28,82.285,82.27,82.28,17800000.0
2009-12-30 00:34:00,82.275,82.275,82.25,82.27,54200000.0
2009-12-30 00:35:00,82.27,82.275,82.25,82.26,37800000.0
2009-12-30 00:36:00,82.27,82.27,82.25,82.26,31400000.0
2009-12-30 00:37:00,82.26,82.275,82.26,82.27,32400000.0
2009-12-30 00:38:00,82.27,82.275,82.27,82.27,13000000.0
2009-12-30 00:39:00,82.27,82.275,82.26,82.265,43400000.0
2009-12-30 00:40:00,82.265,82.27,82.265,82.27,7200000.0
2009-12-30 00:41:00,82.26,82.27,82.225,82.26,45200000.0
2009-12-30 00:42:00,82.26,82.26,82.245,82.26,39100000.0
2009-12-30 00:43:00,82.26,82.26,82.255,82.26,12100000.0
2009-12-30 00:44:00,82.26,82.26,82.26,82.26,6400000.0
2009-12-30 00:45:00,82.265,82.27,82.26,82.26,11800000.0
2009-12-30 00:46:00,82.26,82.26,82.25,82.26,16400000.0
2009-12-30 00:47:00,82.26,82.26,82.25,82.25,8000000.0
2009-12-30 00:48:00,82.24,82.26,82.235,82.24,41600000.0
2009-12-30 00:49:00,82.235,82.28,82.23,82.245,133800000.0
2009-12-30 00:50:00,82.245,82.255,82.245,82.25,21200000.0
2009-12-30 00:51:00,82.25,82.25,82.235,82.24,27000000.0
2009-12-30 00:52:00,82.235,82.245,82.235,82.245,21000000.0
2009-12-30 00:53:00,82.24,82.26,82.24,82.25,57000000.0
2009-12-30 00:54:00,82.265,82.305,82.26,82.285,63700000.0
2009-12-30 00:55:00,82.285,82.295,82.26,82.295,66600000.0
2009-12-30 00:56:00,82.29,82.305,82.265,82.27,67200000.0
2009-12-30 00:57:00,82.29,82.315,82.26,82.26,68200000.0
2009-12-30 00:58:00,82.26,82.26,82.255,82.26,24000000.0
2009-12-30 00:59:00,82.26,82.295,82.26,82.28,47400000.0
2009-12-30 01:00:00,82.275,82.285,82.275,82.275,46600000.0
2009-12-30 01:01:00,82.275,82.275,82.255,82.26,15200000.0
2009-12-30 01:02:00,82.265,82.265,82.24,82.245,29000000.0
2009-12-30 01:03:00,82.25,82.25,82.245,82.25,17300000.0
2009-12-30 01:04:00,82.25,82.26,82.25,82.26,9600000.0
2009-12-30 01:05:00,82.26,82.26,82.23,82.24,36200000.0
2009-12-30 01:06:00,82.24,82.24,82.21,82.215,158000000.0
2009-12-30 01:07:00,82.205,82.245,82.195,82.245,115300000.0
2009-12-30 01:08:00,82.24,82.255,82.225,82.24,62600000.0
2009-12-30 01:09:00,82.235,82.26,82.23,82.245,76000000.0
2009-12-30 01:10:00,82.245,82.245,82.245,82.245,7200000.0
2009-12-30 01:11:00,82.245,82.255,82.245,82.25,21600000.0
2009-12-30 01:12:00,82.25,82.255,82.25,82.255,7200000.0
2009-12-30 01:13:00,82.25,82.255,82.25,82.25,14500000.0
2009-12-30 01:14:00,82.25,82.25,82.205,82.215,56700000.0
2009-12-30 01:15:00,82.22,82.225,82.215,82.225,222800000.0
2009-12-30 01:16:00,82.225,82.24,82.225,82.225,102000000.0
2009-12-30 01:17:00,82.22,82.225,82.155,82.2,268200000.0
2009-12-30 01:18:00,82.2,82.21,82.2,82.205,67400000.0
2009-12-30 01:19:00,82.205,82.205,82.205,82.205,45600000.0
2009-12-30 01:20:00,82.205,82.205,82.18,82.185,85200000.0
2009-12-30 01:21:00,82.185,82.2,82.185,82.185,53600000.0
2009-12-30 01:22:00,82.195,82.195,82.17,82.18,24400000.0
2009-12-30 01:23:00,82.16,82.18,82.16,82.17,39200000.0
2009-12-30 01:24:00,82.17,82.2,82.17,82.185,62900000.0
2009-12-30 01:25:00,82.19,82.21,82.19,82.2,113300000.0
2009-12-30 01:26:00,82.185,82.205,82.18,82.18,102800000.0
2009-12-30 01:27:00,82.18,82.2,82.165,82.165,56000000.0
2009-12-30 01:28:00,82.165,82.185,82.16,82.18,33600000.0
2009-12-30 01:29:00,82.18,82.18,82.17,82.18,52800000.0
2009-12-30 01:30:00,82.18,82.185,82.17,82.175,34800000.0
2009-12-30 01:31:00,82.165,82.17,82.155,82.165,23200000.0
2009-12-30 01:32:00,82.165,82.165,82.135,82.16,115700000.0
2009-12-30 01:33:00,82.15,82.17,82.15,82.17,24800000.0
2009-12-30 01:34:00,82.17,82.17,82.16,82.165,33600000.0
2009-12-30 01:35:00,82.16,82.165,82.115,82.12,156700000.0
2009-12-30 01:36:00,82.12,82.145,82.115,82.12,134200000.0
2009-12-30 01:37:00,82.11,82.135,82.095,82.125,80300000.0
2009-12-30 01:38:00,82.125,82.125,82.12,82.125,19200000.0
2009-12-30 01:39:00,82.125,82.125,82.11,82.11,43200000.0
2009-12-30 01:40:00,82.1,82.115,82.09,82.105,65000000.0
2009-12-30 01:41:00,82.105,82.105,82.08,82.095,66400000.0
2009-12-30 01:42:00,82.095,82.095,82.075,82.08,49600000.0
2009-12-30 01:43:00,82.085,82.11,82.085,82.11,139200000.0
2009-12-30 01:44:00,82.105,82.12,82.1,82.11,69200000.0
2009-12-30 01:45:00,82.11,82.12,82.105,82.12,76000000.0
2009-12-30 01:46:00,82.12,82.125,82.11,82.115,31200000.0
2009-12-30 01:47:00,82.12,82.12,82.12,82.12,4800000.0
2009-12-30 01:48:00,82.115,82.115,82.11,82.115,15000000.0
2009-12-30 01:49:00,82.105,82.135,82.105,82.115,58600000.0
2009-12-30 01:50:00,82.12,82.125,82.115,82.125,47000000.0
2009-12-30 01:51:00,82.16,82.165,82.135,82.14,46100000.0
2009-12-30 01:52:00,82.14,82.15,82.135,82.15,131000000.0
2009-12-30 01:53:00,82.155,82.16,82.155,82.16,81600000.0
2009-12-30 01:54:00,82.17,82.185,82.165,82.175,101900000.0
2009-12-30 01:55:00,82.17,82.195,82.165,82.19,132600000.0
2009-12-30 01:56:00,82.195,82.195,82.155,82.155,112500000.0
2009-12-30 01:57:00,82.155,82.18,82.155,82.16,80400000.0
2009-12-30 01:58:00,82.165,82.17,82.16,82.17,23700000.0
2009-12-30 01:59:00,82.165,82.18,82.165,82.165,38800000.0
2009-12-30 02:00:00,82.17,82.195,82.15,82.17,157500000.0
2009-12-30 02:01:00,82.17,82.225,82.165,82.22,183900000.0
2009-12-30 02:02:00,82.22,82.22,82.175,82.185,128000000.0
2009-12-30 02:03:00,82.185,82.245,82.175,82.22,151200000.0
2009-12-30 02:04:00,82.22,82.245,82.21,82.235,114000000.0
2009-12-30 02:05:00,82.235,82.255,82.23,82.25,31200000.0
2009-12-30 02:06:00,82.24,82.25,82.23,82.235,55200000.0
2009-12-30 02:07:00,82.24,82.24,82.23,82.23,57700000.0
2009-12-30 02:08:00,82.23,82.255,82.19,82.235,107400000.0
2009-12-30 02:09:00,82.225,82.235,82.205,82.235,77100000.0
2009-12-30 02:10:00,82.24,82.24,82.21,82.225,61000000.0
2009-12-30 02:11:00,82.225,82.225,82.215,82.22,14400000.0
2009-12-30 02:12:00,82.22,82.235,82.205,82.215,109900000.0
2009-12-30 02:13:00,82.215,82.235,82.21,82.215,94700000.0
2009-12-30 02:14:00,82.22,82.225,82.21,82.215,85400000.0
2009-12-30 02:15:00,82.215,82.215,82.215,82.215,89900000.0
2009-12-30 02:16:00,82.215,82.22,82.205,82.215,25200000.0
2009-12-30 02:17:00,82.205,82.205,82.19,82.195,24200000.0
2009-12-30 02:18:00,82.19,82.2,82.185,82.195,74200000.0
2009-12-30 02:19:00,82.19,82.195,82.19,82.195,36000000.0
2009-12-30 02:20:00,82.195,82.2,82.185,82.185,40000000.0
2009-12-30 02:21:00,82.19,82.19,82.18,82.19,40900000.0
2009-12-30 02:22:00,82.185,82.21,82.185,82.21,60600000.0
2009-12-30 02:23:00,82.21,82.225,82.19,82.225,101800000.0
2009-12-30 02:24:00,82.22,82.235,82.215,82.235,62700000.0
2009-12-30 02:25:00,82.225,82.235,82.21,82.21,68800000.0
2009-12-30 02:26:00,82.21,82.21,82.19,82.205,49400000.0
2009-12-30 02:27:00,82.205,82.205,82.185,82.195,51600000.0
2009-12-30 02:28:00,82.195,82.2,82.19,82.195,48200000.0
2009-12-30 02:29:00,82.195,82.205,82.19,82.195,120100000.0
2009-12-30 02:30:00,82.195,82.195,82.185,82.185,82200000.0
2009-12-30 02:31:00,82.175,82.175,82.155,82.175,88100000.0
2009-12-30 02:32:00,82.18,82.195,82.165,82.175,136300000.0
2009-12-30 02:33:00,82.175,82.185,82.16,82.175,146600000.0
2009-12-30 02:34:00,82.175,82.18,82.16,82.17,241000000.0
2009-12-30 02:35:00,82.17,82.17,82.135,82.16,183200000.0
2009-12-30 02:36:00,82.16,82.16,82.13,82.145,158300000.0
2009-12-30 02:37:00,82.135,82.15,82.135,82.14,88400000.0
2009-12-30 02:38:00,82.135,82.155,82.135,82.155,103400000.0
2009-12-30 02:39:00,82.155,82.16,82.15,82.155,64900000.0
2009-12-30 02:40:00,82.155,82.155,82.14,82.145,132800000.0
2009-12-30 02:41:00,82.145,82.145,82.135,82.145,86400000.0
2009-12-30 02:42:00,82.145,82.145,82.135,82.14,38400000.0
2009-12-30 02:43:00,82.13,82.135,82.115,82.12,164400000.0
2009-12-30 02:44:00,82.115,82.13,82.115,82.12,68000000.0
2009-12-30 02:45:00,82.12,82.14,82.12,82.13,73600000.0
2009-12-30 02:46:00,82.12,82.135,82.12,82.13,36000000.0
2009-12-30 02:47:00,82.125,82.125,82.1,82.11,60000000.0
2009-12-30 02:48:00,82.115,82.12,82.085,82.11,156600000.0
2009-12-30 02:49:00,82.11,82.135,82.095,82.12,185400000.0
2009-12-30 02:50:00,82.12,82.12,82.1,82.1,88800000.0
2009-12-30 02:51:00,82.105,82.145,82.1,82.125,137600000.0
2009-12-30 02:52:00,82.135,82.17,82.135,82.145,147600000.0
2009-12-30 02:53:00,82.145,82.17,82.14,82.16,128500000.0
2009-12-30 02:54:00,82.165,82.2,82.16,82.2,260400000.0
2009-12-30 02:55:00,82.2,82.205,82.16,82.17,402200000.0
2009-12-30 02:56:00,82.17,82.17,82.16,82.16,82600000.0
2009-12-30 02:57:00,82.16,82.165,82.135,82.135,246400000.0
2009-12-30 02:58:00,82.14,82.15,82.14,82.14,55200000.0
2009-12-30 02:59:00,82.15,82.17,82.135,82.16,124800000.0
2009-12-30 03:00:00,82.17,82.17,82.15,82.155,138400000.0
2009-12-30 03:01:00,82.15,82.155,82.135,82.145,75000000.0
2009-12-30 03:02:00,82.155,82.165,82.155,82.16,74400000.0
2009-12-30 03:03:00,82.16,82.165,82.16,82.165,96800000.0
2009-12-30 03:04:00,82.165,82.17,82.16,82.16,121500000.0
2009-12-30 03:05:00,82.165,82.165,82.155,82.165,104100000.0
2009-12-30 03:06:00,82.16,82.16,82.155,82.155,158200000.0
2009-12-30 03:07:00,82.155,82.17,82.145,82.16,108400000.0
2009-12-30 03:08:00,82.16,82.16,82.145,82.15,86600000.0
2009-12-30 03:09:00,82.145,82.155,82.135,82.15,58000000.0
2009-12-30 03:10:00,82.165,82.2,82.155,82.185,130600000.0
2009-12-30 03:11:00,82.185,82.185,82.155,82.155,81800000.0
2009-12-30 03:12:00,82.17,82.17,82.145,82.145,22400000.0
2009-12-30 03:13:00,82.145,82.155,82.145,82.155,42600000.0
2009-12-30 03:14:00,82.155,82.155,82.125,82.13,104000000.0
2009-12-30 03:15:00,82.135,82.15,82.13,82.145,99900000.0
2009-12-30 03:16:00,82.14,82.145,82.13,82.135,117000000.0
2009-12-30 03:17:00,82.135,82.135,82.12,82.13,54500000.0
2009-12-30 03:18:00,82.125,82.13,82.125,82.125,9600000.0
2009-12-30 03:19:00,82.125,82.145,82.12,82.13,168200000.0
2009-12-30 03:20:00,82.14,82.14,82.11,82.12,138000000.0
2009-12-30 03:21:00,82.115,82.125,82.09,82.09,130400000.0
2009-12-30 03:22:00,82.085,82.105,82.055,82.085,203900000.0
2009-12-30 03:23:00,82.085,82.125,82.065,82.12,229200000.0
2009-12-30 03:24:00,82.115,82.135,82.11,82.125,179400000.0
2009-12-30 03:25:00,82.125,82.13,82.115,82.12,159400000.0
2009-12-30 03:26:00,82.105,82.14,82.1,82.115,138400000.0
2009-12-30 03:27:00,82.115,82.135,82.115,82.12,129900000.0
2009-12-30 03:28:00,82.12,82.125,82.115,82.115,145500000.0
2009-12-30 03:29:00,82.11,82.11,82.1,82.105,84800000.0
2009-12-30 03:30:00,82.105,82.12,82.1,82.105,103400000.0
2009-12-30 03:31:00,82.105,82.135,82.1,82.105,161800000.0
2009-12-30 03:32:00,82.105,82.12,82.075,82.115,167000000.0
2009-12-30 03:33:00,82.115,82.115,82.08,82.09,150600000.0
2009-12-30 03:34:00,82.095,82.095,82.085,82.09,53100000.0
2009-12-30 03:35:00,82.085,82.115,82.075,82.095,211500000.0
2009-12-30 03:36:00,82.095,82.1,82.09,82.1,59000000.0
2009-12-30 03:37:00,82.1,82.125,82.095,82.115,125000000.0
2009-12-30 03:38:00,82.115,82.135,82.1,82.13,169400000.0
2009-12-30 03:39:00,82.13,82.15,82.125,82.14,124500000.0
2009-12-30 03:40:00,82.145,82.15,82.13,82.13,103200000.0
2009-12-30 03:41:00,82.13,82.14,82.13,82.13,83800000.0
2009-12-30 03:42:00,82.135,82.165,82.13,82.155,90200000.0
2009-12-30 03:43:00,82.155,82.165,82.135,82.14,62400000.0
2009-12-30 03:44:00,82.135,82.135,82.12,82.12,55400000.0
2009-12-30 03:45:00,82.13,82.145,82.13,82.145,28600000.0
2009-12-30 03:46:00,82.145,82.145,82.13,82.13,17600000.0
2009-12-30 03:47:00,82.13,82.14,82.13,82.14,14400000.0
2009-12-30 03:48:00,82.14,82.165,82.13,82.165,54000000.0
2009-12-30 03:49:00,82.145,82.15,82.145,82.145,7200000.0
2009-12-30 03:50:00,82.145,82.145,82.135,82.145,52200000.0
2009-12-30 03:51:00,82.14,82.165,82.14,82.155,67200000.0
2009-12-30 03:52:00,82.155,82.16,82.145,82.145,30800000.0
2009-12-30 03:53:00,82.155,82.155,82.155,82.155,3400000.0
2009-12-30 03:54:00,82.15,82.17,82.15,82.16,45400000.0
2009-12-30 03:55:00,82.16,82.18,82.155,82.165,80400000.0
2009-12-30 03:56:00,82.17,82.175,82.165,82.17,20200000.0
2009-12-30 03:57:00,82.165,82.185,82.16,82.17,160500000.0
2009-12-30 03:58:00,82.16,82.185,82.155,82.175,90000000.0
2009-12-30 03:59:00,82.175,82.18,82.17,82.18,134000000.0
2009-12-30 04:00:00,82.18,82.18,82.165,82.17,80000000.0
2009-12-30 04:01:00,82.17,82.175,82.155,82.17,65200000.0
2009-12-30 04:02:00,82.165,82.165,82.14,82.14,134900000.0
2009-12-30 04:03:00,82.14,82.145,82.13,82.135,54800000.0
2009-12-30 04:04:00,82.14,82.145,82.125,82.14,52400000.0
2009-12-30 04:05:00,82.135,82.145,82.135,82.145,36400000.0
2009-12-30 04:06:00,82.145,82.155,82.135,82.135,73600000.0
2009-12-30 04:07:00,82.135,82.185,82.135,82.185,142000000.0
2009-12-30 04:08:00,82.185,82.235,82.185,82.21,193600000.0
2009-12-30 04:09:00,82.21,82.21,82.185,82.2,146800000.0
2009-12-30 04:10:00,82.205,82.205,82.195,82.195,16800000.0
2009-12-30 04:11:00,82.195,82.205,82.19,82.195,92800000.0
2009-12-30 04:12:00,82.195,82.2,82.165,82.165,125000000.0
2009-12-30 04:13:00,82.17,82.18,82.17,82.18,57000000.0
2009-12-30 04:14:00,82.18,82.195,82.18,82.18,28800000.0
2009-12-30 04:15:00,82.18,82.2,82.18,82.185,68000000.0
2009-12-30 04:16:00,82.18,82.19,82.18,82.18,30800000.0
2009-12-30 04:17:00,82.18,82.19,82.175,82.175,38800000.0
2009-12-30 04:18:00,82.18,82.185,82.165,82.17,65400000.0
2009-12-30 04:19:00,82.165,82.185,82.155,82.175,121600000.0
2009-12-30 04:20:00,82.18,82.2,82.175,82.185,107500000.0
2009-12-30 04:21:00,82.185,82.195,82.175,82.18,60000000.0
2009-12-30 04:22:00,82.17,82.18,82.165,82.175,102000000.0
2009-12-30 04:23:00,82.175,82.175,82.165,82.165,12200000.0
2009-12-30 04:24:00,82.165,82.165,82.16,82.165,24800000.0
2009-12-30 04:25:00,82.165,82.165,82.155,82.16,46600000.0
2009-12-30 04:26:00,82.16,82.16,82.155,82.16,60800000.0
2009-12-30 04:27:00,82.155,82.16,82.14,82.15,51000000.0
2009-12-30 04:28:00,82.145,82.15,82.13,82.135,120200000.0
2009-12-30 04:29:00,82.14,82.15,82.135,82.14,56600000.0
2009-12-30 04:30:00,82.135,82.16,82.135,82.155,124200000.0
2009-12-30 04:31:00,82.16,82.16,82.16,82.16,1000000.0
2009-12-30 04:32:00,82.16,82.165,82.15,82.16,99600000.0
2009-12-30 04:33:00,82.16,82.16,82.13,82.13,131500000.0
2009-12-30 04:34:00,82.135,82.155,82.13,82.14,125000000.0
2009-12-30 04:35:00,82.14,82.145,82.125,82.14,102900000.0
2009-12-30 04:36:00,82.15,82.165,82.14,82.16,73200000.0
2009-12-30 04:37:00,82.16,82.185,82.16,82.18,91400000.0
2009-12-30 04:38:00,82.185,82.195,82.185,82.19,58800000.0
2009-12-30 04:39:00,82.185,82.185,82.18,82.18,50400000.0
2009-12-30 04:40:00,82.18,82.18,82.18,82.18,16800000.0
2009-12-30 04:41:00,82.185,82.195,82.18,82.185,56400000.0
2009-12-30 04:42:00,82.175,82.185,82.17,82.175,103000000.0
2009-12-30 04:43:00,82.175,82.175,82.165,82.17,49600000.0
2009-12-30 04:44:00,82.175,82.185,82.165,82.17,105200000.0
2009-12-30 04:45:00,82.17,82.18,82.165,82.175,51800000.0
2009-12-30 04:46:00,82.175,82.175,82.17,82.17,30000000.0
2009-12-30 04:47:00,82.17,82.185,82.165,82.175,40100000.0
2009-12-30 04:48:00,82.175,82.175,82.16,82.165,85900000.0
2009-12-30 04:49:00,82.165,82.165,82.15,82.16,59300000.0
2009-12-30 04:50:00,82.16,82.165,82.15,82.15,79200000.0
2009-12-30 04:51:00,82.15,82.16,82.15,82.16,50400000.0
2009-12-30 04:52:00,82.16,82.16,82.15,82.15,62400000.0
2009-12-30 04:53:00,82.15,82.15,82.14,82.14,27400000.0
2009-12-30 04:54:00,82.14,82.145,82.135,82.14,34400000.0
2009-12-30 04:55:00,82.14,82.14,82.135,82.135,39400000.0
2009-12-30 04:56:00,82.135,82.145,82.135,82.14,46600000.0
2009-12-30 04:57:00,82.145,82.15,82.14,82.145,35600000.0
2009-12-30 04:58:00,82.145,82.145,82.12,82.12,95600000.0
2009-12-30 04:59:00,82.125,82.135,82.12,82.12,86000000.0
2009-12-30 05:00:00,82.11,82.125,82.075,82.095,149200000.0
2009-12-30 05:01:00,82.095,82.095,82.065,82.075,108200000.0
2009-12-30 05:02:00,82.075,82.085,82.075,82.075,54600000.0
2009-12-30 05:03:00,82.075,82.08,82.065,82.075,73800000.0
2009-12-30 05:04:00,82.07,82.08,82.065,82.065,63400000.0
2009-12-30 05:05:00,82.065,82.065,82.055,82.055,59900000.0
2009-12-30 05:06:00,82.06,82.075,82.055,82.075,98100000.0
2009-12-30 05:07:00,82.075,82.075,82.05,82.07,73800000.0
2009-12-30 05:08:00,82.06,82.075,82.06,82.075,24000000.0
2009-12-30 05:09:00,82.075,82.08,82.065,82.065,30400000.0
2009-12-30 05:10:00,82.065,82.065,82.045,82.06,77600000.0
2009-12-30 05:11:00,82.055,82.14,82.055,82.08,227400000.0
2009-12-30 05:12:00,82.085,82.1,82.07,82.085,198400000.0
2009-12-30 05:13:00,82.08,82.115,82.075,82.105,149400000.0
2009-12-30 05:14:00,82.11,82.115,82.11,82.115,16800000.0
2009-12-30 05:15:00,82.115,82.13,82.11,82.12,16800000.0
2009-12-30 05:16:00,82.12,82.14,82.11,82.135,68800000.0
2009-12-30 05:17:00,82.125,82.15,82.125,82.13,87400000.0
2009-12-30 05:18:00,82.145,82.145,82.145,82.145,130600000.0
2009-12-30 05:19:00,82.145,82.145,82.13,82.13,61400000.0
2009-12-30 05:20:00,82.125,82.125,82.09,82.105,149600000.0
2009-12-30 05:21:00,82.1,82.105,82.08,82.08,179200000.0
2009-12-30 05:22:00,82.09,82.12,82.085,82.105,174600000.0
2009-12-30 05:23:00,82.105,82.13,82.09,82.12,266600000.0
2009-12-30 05:24:00,82.135,82.14,82.12,82.135,138200000.0
2009-12-30 05:25:00,82.135,82.145,82.13,82.14,104400000.0
2009-12-30 05:26:00,82.14,82.175,82.14,82.175,43200000.0
2009-12-30 05:27:00,82.18,82.195,82.18,82.19,69600000.0
2009-12-30 05:28:00,82.185,82.19,82.17,82.19,112200000.0
2009-12-30 05:29:00,82.195,82.195,82.18,82.18,73600000.0
2009-12-30 05:30:00,82.175,82.2,82.17,82.195,76800000.0
2009-12-30 05:31:00,82.19,82.19,82.165,82.175,223000000.0
2009-12-30 05:32:00,82.175,82.175,82.165,82.17,188500000.0
2009-12-30 05:33:00,82.175,82.175,82.165,82.17,111800000.0
2009-12-30 05:34:00,82.165,82.185,82.145,82.155,263900000.0
2009-12-30 05:35:00,82.155,82.155,82.135,82.14,53600000.0
2009-12-30 05:36:00,82.13,82.14,82.11,82.13,191000000.0
2009-12-30 05:37:00,82.13,82.13,82.11,82.115,81800000.0
2009-12-30 05:38:00,82.12,82.12,82.11,82.115,96800000.0
2009-12-30 05:39:00,82.12,82.12,82.105,82.11,98400000.0
2009-12-30 05:40:00,82.1,82.12,82.1,82.11,154700000.0
2009-12-30 05:41:00,82.115,82.12,82.085,82.11,127600000.0
2009-12-30 05:42:00,82.11,82.11,82.085,82.09,69000000.0
2009-12-30 05:43:00,82.095,82.105,82.09,82.095,45700000.0
2009-12-30 05:44:00,82.095,82.105,82.085,82.105,87200000.0
2009-12-30 05:45:00,82.105,82.135,82.095,82.135,112200000.0
2009-12-30 05:46:00,82.14,82.155,82.125,82.155,58600000.0
2009-12-30 05:47:00,82.145,82.155,82.13,82.135,193900000.0
2009-12-30 05:48:00,82.135,82.145,82.135,82.135,34400000.0
2009-12-30 05:49:00,82.14,82.16,82.14,82.16,26400000.0
2009-12-30 05:50:00,82.16,82.16,82.14,82.14,172800000.0
2009-12-30 05:51:00,82.14,82.19,82.135,82.16,168000000.0
2009-12-30 05:52:00,82.16,82.17,82.16,82.17,149600000.0
2009-12-30 05:53:00,82.165,82.18,82.16,82.18,40800000.0
2009-12-30 05:54:00,82.175,82.18,82.17,82.175,34600000.0
2009-12-30 05:55:00,82.18,82.18,82.175,82.175,20200000.0
2009-12-30 05:56:00,82.175,82.18,82.175,82.175,44200000.0
2009-12-30 05:57:00,82.175,82.185,82.155,82.17,99400000.0
2009-12-30 05:58:00,82.165,82.17,82.16,82.16,33600000.0
2009-12-30 05:59:00,82.165,82.17,82.15,82.155,116600000.0
2009-12-30 06:00:00,82.155,82.16,82.15,82.155,294000000.0
2009-12-30 06:01:00,82.155,82.165,82.15,82.16,60200000.0
2009-12-30 06:02:00,82.16,82.16,82.14,82.15,126400000.0
2009-12-30 06:03:00,82.15,82.16,82.145,82.15,456700000.0
2009-12-30 06:04:00,82.15,82.17,82.15,82.17,264400000.0
2009-12-30 06:05:00,82.165,82.18,82.16,82.175,84400000.0
2009-12-30 06:06:00,82.18,82.185,82.175,82.175,43400000.0
2009-12-30 06:07:00,82.175,82.175,82.155,82.16,52800000.0
2009-12-30 06:08:00,82.155,82.17,82.13,82.13,243900000.0
2009-12-30 06:09:00,82.13,82.145,82.12,82.14,200400000.0
2009-12-30 06:10:00,82.145,82.15,82.135,82.15,57600000.0
2009-12-30 06:11:00,82.155,82.155,82.15,82.15,7200000.0
2009-12-30 06:12:00,82.15,82.155,82.13,82.135,97000000.0
2009-12-30 06:13:00,82.135,82.135,82.085,82.095,311100000.0
2009-12-30 06:14:00,82.095,82.105,82.095,82.095,140400000.0
2009-12-30 06:15:00,82.095,82.13,82.095,82.125,163600000.0
2009-12-30 06:16:00,82.125,82.125,82.085,82.095,292000000.0
2009-12-30 06:17:00,82.1,82.1,82.09,82.09,228500000.0
2009-12-30 06:18:00,82.09,82.11,82.09,82.11,224800000.0
2009-12-30 06:19:00,82.105,82.13,82.105,82.115,100000000.0
2009-12-30 06:20:00,82.115,82.125,82.115,82.125,25000000.0
2009-12-30 06:21:00,82.13,82.13,82.13,82.13,7200000.0
2009-12-30 06:22:00,82.14,82.14,82.12,82.125,97000000.0
2009-12-30 06:23:00,82.125,82.125,82.105,82.105,88000000.0
2009-12-30 06:24:00,82.105,82.105,82.075,82.075,311400000.0
2009-12-30 06:25:00,82.08,82.085,82.06,82.06,152400000.0
2009-12-30 06:26:00,82.065,82.07,82.065,82.07,66600000.0
2009-12-30 06:27:00,82.07,82.08,82.055,82.075,121800000.0
2009-12-30 06:28:00,82.075,82.095,82.075,82.095,44800000.0
2009-12-30 06:29:00,82.09,82.105,82.09,82.095,88000000.0
2009-12-30 06:30:00,82.095,82.105,82.095,82.105,173600000.0
2009-12-30 06:31:00,82.11,82.12,82.1,82.12,358800000.0
2009-12-30 06:32:00,82.12,82.12,82.095,82.095,82400000.0
2009-12-30 06:33:00,82.095,82.1,82.075,82.075,141600000.0
2009-12-30 06:34:00,82.07,82.085,82.07,82.075,88900000.0
2009-12-30 06:35:00,82.085,82.085,82.055,82.075,138600000.0
2009-12-30 06:36:00,82.075,82.085,82.065,82.085,312000000.0
2009-12-30 06:37:00,82.095,82.1,82.085,82.095,93600000.0
2009-12-30 06:38:00,82.095,82.11,82.095,82.105,42900000.0
2009-12-30 06:39:00,82.105,82.105,82.095,82.1,42400000.0
2009-12-30 06:40:00,82.1,82.115,82.1,82.11,28800000.0
2009-12-30 06:41:00,82.11,82.115,82.095,82.1,47300000.0
2009-12-30 06:42:00,82.095,82.105,82.095,82.1,43200000.0
2009-12-30 06:43:00,82.1,82.11,82.09,82.09,69700000.0
2009-12-30 06:44:00,82.09,82.095,82.08,82.09,144000000.0
2009-12-30 06:45:00,82.09,82.095,82.07,82.075,197000000.0
2009-12-30 06:46:00,82.075,82.075,82.06,82.06,284800000.0
2009-12-30 06:47:00,82.06,82.085,82.06,82.085,173600000.0
2009-12-30 06:48:00,82.08,82.085,82.075,82.08,26000000.0
2009-12-30 06:49:00,82.085,82.085,82.055,82.06,337600000.0
2009-12-30 06:50:00,82.06,82.08,82.055,82.07,215600000.0
2009-12-30 06:51:00,82.075,82.075,82.055,82.055,72000000.0
2009-12-30 06:52:00,82.06,82.06,82.055,82.06,9600000.0
2009-12-30 06:53:00,82.06,82.065,82.045,82.065,67400000.0
2009-12-30 06:54:00,82.065,82.065,82.055,82.06,84800000.0
2009-12-30 06:55:00,82.06,82.06,82.055,82.055,72800000.0
2009-12-30 06:56:00,82.055,82.055,82.045,82.05,109600000.0
2009-12-30 06:57:00,82.05,82.05,82.03,82.04,331200000.0
2009-12-30 06:58:00,82.04,82.045,82.035,82.04,150400000.0
2009-12-30 06:59:00,82.03,82.045,82.03,82.04,126000000.0
2009-12-30 07:00:00,82.04,82.06,82.035,82.05,179000000.0
2009-12-30 07:01:00,82.055,82.055,82.045,82.055,38400000.0
2009-12-30 07:02:00,82.055,82.055,82.045,82.055,51000000.0
2009-12-30 07:03:00,82.055,82.06,82.045,82.045,55200000.0
2009-12-30 07:04:00,82.05,82.075,82.045,82.065,31600000.0
2009-12-30 07:05:00,82.065,82.065,82.055,82.055,33600000.0
2009-12-30 07:06:00,82.055,82.055,82.04,82.045,306600000.0
2009-12-30 07:07:00,82.045,82.06,82.04,82.055,164800000.0
2009-12-30 07:08:00,82.055,82.075,82.055,82.07,219000000.0
2009-12-30 07:09:00,82.07,82.085,82.065,82.075,98200000.0
2009-12-30 07:10:00,82.075,82.09,82.075,82.085,57600000.0
2009-12-30 07:11:00,82.08,82.08,82.075,82.075,40800000.0
2009-12-30 07:12:00,82.07,82.085,82.045,82.055,264900000.0
2009-12-30 07:13:00,82.06,82.075,82.06,82.07,81800000.0
2009-12-30 07:14:00,82.06,82.06,82.05,82.055,243200000.0
2009-12-30 07:15:00,82.05,82.065,82.05,82.065,152000000.0
2009-12-30 07:16:00,82.065,82.095,82.06,82.08,175200000.0
2009-12-30 07:17:00,82.075,82.1,82.075,82.08,127200000.0
2009-12-30 07:18:00,82.08,82.09,82.075,82.09,82400000.0
2009-12-30 07:19:00,82.09,82.1,82.085,82.1,99400000.0
2009-12-30 07:20:00,82.1,82.11,82.08,82.1,74900000.0
2009-12-30 07:21:00,82.095,82.1,82.095,82.095,92000000.0
2009-12-30 07:22:00,82.09,82.095,82.09,82.095,24000000.0
2009-12-30 07:23:00,82.095,82.1,82.095,82.1,11200000.0
2009-12-30 07:24:00,82.105,82.11,82.105,82.11,64000000.0
2009-12-30 07:25:00,82.115,82.12,82.11,82.11,24000000.0
2009-12-30 07:26:00,82.11,82.115,82.1,82.1,35200000.0
2009-12-30 07:27:00,82.1,82.12,82.09,82.12,177600000.0
2009-12-30 07:28:00,82.12,82.12,82.055,82.095,195000000.0
2009-12-30 07:29:00,82.087,82.087,82.058,82.082,419999995.0
2009-12-30 07:30:00,82.095,82.115,82.095,82.11,33000000.0
2009-12-30 07:31:00,82.1,82.11,82.085,82.1,115200000.0
2009-12-30 07:32:00,82.1,82.105,82.09,82.095,59400000.0
2009-12-30 07:33:00,82.1,82.105,82.1,82.1,64800000.0
2009-12-30 07:34:00,82.1,82.105,82.1,82.1,44900000.0
2009-12-30 07:35:00,82.1,82.105,82.095,82.105,24800000.0
2009-12-30 07:36:00,82.105,82.105,82.095,82.095,25600000.0
2009-12-30 07:37:00,82.095,82.105,82.095,82.1,34400000.0
2009-12-30 07:38:00,82.095,82.1,82.08,82.08,79200000.0
2009-12-30 07:39:00,82.08,82.08,82.05,82.07,230800000.0
2009-12-30 07:40:00,82.08,82.095,82.04,82.05,190600000.0
2009-12-30 07:41:00,82.05,82.055,82.045,82.045,190400000.0
2009-12-30 07:42:00,82.05,82.05,82.04,82.045,102400000.0
2009-12-30 07:43:00,82.065,82.07,82.05,82.05,239800000.0
2009-12-30 07:44:00,82.045,82.065,82.045,82.06,60800000.0
2009-12-30 07:45:00,82.055,82.11,82.045,82.05,230200000.0
2009-12-30 07:46:00,82.045,82.075,82.035,82.065,109300000.0
2009-12-30 07:47:00,82.06,82.06,82.05,82.055,93000000.0
2009-12-30 07:48:00,82.05,82.05,82.04,82.04,65000000.0
2009-12-30 07:49:00,82.04,82.04,82.02,82.03,148800000.0
2009-12-30 07:50:00,82.03,82.075,82.03,82.04,201100000.0
2009-12-30 07:51:00,82.04,82.06,82.025,82.06,137800000.0
2009-12-30 07:52:00,82.06,82.065,82.04,82.05,166600000.0
2009-12-30 07:53:00,82.055,82.065,82.02,82.02,360500000.0
2009-12-30 07:54:00,82.025,82.04,82.015,82.035,120700000.0
2009-12-30 07:55:00,82.035,82.05,82.035,82.045,45800000.0
2009-12-30 07:56:00,82.045,82.05,82.04,82.04,49600000.0
2009-12-30 07:57:00,82.04,82.045,82.04,82.045,14400000.0
2009-12-30 07:58:00,82.045,82.045,82.03,82.035,48000000.0
2009-12-30 07:59:00,82.035,82.045,82.025,82.045,89800000.0
2009-12-30 08:00:00,82.045,82.045,82.02,82.025,120800000.0
2009-12-30 08:01:00,82.025,82.035,81.995,82.005,486000000.0
2009-12-30 08:02:00,82.01,82.02,81.995,82.01,325900000.0
2009-12-30 08:03:00,82.01,82.02,81.985,81.99,253800000.0
2009-12-30 08:04:00,81.99,82.025,81.99,82.005,197000000.0
2009-12-30 08:05:00,82.005,82.005,82.0,82.005,9600000.0
2009-12-30 08:06:00,82.0,82.005,81.99,81.995,133800000.0
2009-12-30 08:07:00,82.0,82.025,81.99,82.025,138100000.0
2009-12-30 08:08:00,82.025,82.05,82.025,82.03,98300000.0
2009-12-30 08:09:00,82.03,82.03,82.02,82.025,46200000.0
2009-12-30 08:10:00,82.025,82.04,82.025,82.04,64800000.0
2009-12-30 08:11:00,82.045,82.045,82.04,82.04,44800000.0
2009-12-30 08:12:00,82.045,82.045,82.01,82.025,115100000.0
2009-12-30 08:13:00,82.03,82.035,82.0,82.015,160600000.0
2009-12-30 08:14:00,82.015,82.055,82.015,82.045,96200000.0
2009-12-30 08:15:00,82.05,82.06,82.045,82.045,78400000.0
2009-12-30 08:16:00,82.045,82.05,82.03,82.05,159200000.0
2009-12-30 08:17:00,82.045,82.065,82.045,82.055,123200000.0
2009-12-30 08:18:00,82.05,82.075,82.035,82.04,263800000.0
2009-12-30 08:19:00,82.04,82.07,82.03,82.07,338500000.0
2009-12-30 08:20:00,82.065,82.075,82.045,82.045,187800000.0
2009-12-30 08:21:00,82.05,82.095,82.05,82.075,437200000.0
2009-12-30 08:22:00,82.08,82.085,82.065,82.085,185200000.0
2009-12-30 08:23:00,82.08,82.08,82.06,82.065,239200000.0
2009-12-30 08:24:00,82.065,82.065,82.06,82.065,35200000.0
2009-12-30 08:25:00,82.065,82.07,82.06,82.06,88800000.0
2009-12-30 08:26:00,82.06,82.06,82.02,82.02,304600000.0
2009-12-30 08:27:00,82.02,82.04,82.015,82.03,203900000.0
2009-12-30 08:28:00,82.03,82.03,82.005,82.02,243200000.0
2009-12-30 08:29:00,82.02,82.025,82.01,82.02,306200000.0
2009-12-30 08:30:00,82.02,82.09,82.015,82.075,536300000.0
2009-12-30 08:31:00,82.075,82.075,82.04,82.045,171900000.0
2009-12-30 08:32:00,82.04,82.06,82.01,82.06,286000000.0
2009-12-30 08:33:00,82.065,82.07,82.045,82.045,69200000.0
2009-12-30 08:34:00,82.045,82.045,82.04,82.045,56000000.0
2009-12-30 08:35:00,82.045,82.085,82.045,82.085,92400000.0
2009-12-30 08:36:00,82.08,82.08,82.055,82.07,61800000.0
2009-12-30 08:37:00,82.06,82.06,82.045,82.05,84000000.0
2009-12-30 08:38:00,82.05,82.075,82.05,82.075,62000000.0
2009-12-30 08:39:00,82.075,82.1,82.075,82.095,112000000.0
2009-12-30 08:40:00,82.09,82.12,82.09,82.11,115200000.0
2009-12-30 08:41:00,82.11,82.115,82.1,82.11,66400000.0
2009-12-30 08:42:00,82.11,82.11,82.06,82.065,277400000.0
2009-12-30 08:43:00,82.07,82.085,82.07,82.085,177200000.0
2009-12-30 08:44:00,82.085,82.095,82.085,82.09,25000000.0
2009-12-30 08:45:00,82.09,82.1,82.09,82.095,192200000.0
2009-12-30 08:46:00,82.1,82.105,82.09,82.09,141600000.0
2009-12-30 08:47:00,82.09,82.105,82.09,82.095,150600000.0
2009-12-30 08:48:00,82.09,82.115,82.075,82.11,219900000.0
2009-12-30 08:49:00,82.11,82.12,82.075,82.095,198200000.0
2009-12-30 08:50:00,82.095,82.095,82.09,82.095,58600000.0
2009-12-30 08:51:00,82.095,82.095,82.09,82.095,76000000.0
2009-12-30 08:52:00,82.095,82.105,82.085,82.1,109600000.0
2009-12-30 08:53:00,82.1,82.105,82.085,82.1,75200000.0
2009-12-30 08:54:00,82.095,82.105,82.095,82.1,90400000.0
2009-12-30 08:55:00,82.1,82.1,82.08,82.085,165900000.0
2009-12-30 08:56:00,82.095,82.105,82.09,82.105,136100000.0
2009-12-30 08:57:00,82.105,82.125,82.105,82.115,206400000.0
2009-12-30 08:58:00,82.115,82.135,82.11,82.125,187000000.0
2009-12-30 08:59:00,82.13,82.175,82.13,82.175,177600000.0
2009-12-30 09:00:00,82.175,82.185,82.135,82.14,318100000.0
2009-12-30 09:01:00,82.14,82.15,82.14,82.15,86400000.0
2009-12-30 09:02:00,82.15,82.175,82.15,82.175,153400000.0
2009-12-30 09:03:00,82.175,82.19,82.17,82.175,339300000.0
2009-12-30 09:04:00,82.175,82.195,82.16,82.18,343700000.0
2009-12-30 09:05:00,82.17,82.215,82.165,82.215,151200000.0
2009-12-30 09:06:00,82.21,82.215,82.195,82.205,126600000.0
2009-12-30 09:07:00,82.205,82.205,82.19,82.19,139200000.0
2009-12-30 09:08:00,82.195,82.195,82.145,82.145,239400000.0
2009-12-30 09:09:00,82.145,82.16,82.14,82.15,286300000.0
2009-12-30 09:10:00,82.15,82.15,82.115,82.115,249100000.0
2009-12-30 09:11:00,82.125,82.13,82.115,82.13,81600000.0
2009-12-30 09:12:00,82.13,82.145,82.13,82.14,42400000.0
2009-12-30 09:13:00,82.16,82.16,82.15,82.155,90800000.0
2009-12-30 09:14:00,82.155,82.155,82.15,82.155,81600000.0
2009-12-30 09:15:00,82.155,82.17,82.155,82.165,38600000.0
2009-12-30 09:16:00,82.18,82.19,82.175,82.175,133000000.0
2009-12-30 09:17:00,82.19,82.19,82.185,82.185,19800000.0
2009-12-30 09:18:00,82.18,82.225,82.18,82.215,149800000.0
2009-12-30 09:19:00,82.21,82.22,82.195,82.205,232200000.0
2009-12-30 09:20:00,82.21,82.215,82.18,82.21,404200000.0
2009-12-30 09:21:00,82.215,82.23,82.21,82.225,264100000.0
2009-12-30 09:22:00,82.225,82.255,82.225,82.25,182400000.0
2009-12-30 09:23:00,82.25,82.255,82.23,82.23,97800000.0
2009-12-30 09:24:00,82.225,82.24,82.215,82.24,210400000.0
2009-12-30 09:25:00,82.24,82.24,82.21,82.21,266800000.0
2009-12-30 09:26:00,82.21,82.255,82.21,82.255,188000000.0
2009-12-30 09:27:00,82.25,82.25,82.24,82.245,127300000.0
2009-12-30 09:28:00,82.245,82.245,82.225,82.23,219599998.0
2009-12-30 09:29:00,82.225,82.235,82.225,82.23,230399998.0
2009-12-30 09:30:00,82.23,82.255,82.23,82.25,284599998.0
2009-12-30 09:31:00,82.25,82.26,82.245,82.25,287300000.0
2009-12-30 09:32:00,82.255,82.27,82.25,82.25,380500000.0
2009-12-30 09:33:00,82.255,82.265,82.245,82.255,361900000.0
2009-12-30 09:34:00,82.255,82.255,82.245,82.245,209800000.0
2009-12-30 09:35:00,82.25,82.255,82.235,82.255,165200000.0
2009-12-30 09:36:00,82.255,82.26,82.255,82.255,63600000.0
2009-12-30 09:37:00,82.25,82.265,82.245,82.245,154700000.0
2009-12-30 09:38:00,82.245,82.26,82.245,82.25,99400000.0
2009-12-30 09:39:00,82.25,82.255,82.25,82.25,74800000.0
2009-12-30 09:40:00,82.255,82.255,82.245,82.245,36800000.0
2009-12-30 09:41:00,82.255,82.265,82.23,82.235,233300000.0
2009-12-30 09:42:00,82.235,82.235,82.235,82.235,40000000.0
2009-12-30 09:43:00,82.235,82.25,82.235,82.235,226000000.0
2009-12-30 09:44:00,82.24,82.24,82.19,82.19,232400000.0
2009-12-30 09:45:00,82.19,82.22,82.19,82.21,247200000.0
2009-12-30 09:46:00,82.21,82.235,82.205,82.21,275700000.0
2009-12-30 09:47:00,82.21,82.24,82.21,82.235,147600000.0
2009-12-30 09:48:00,82.235,82.235,82.21,82.215,240600000.0
2009-12-30 09:49:00,82.22,82.22,82.2,82.205,185000000.0
2009-12-30 09:50:00,82.205,82.21,82.2,82.21,101600000.0
2009-12-30 09:51:00,82.21,82.23,82.21,82.225,151399999.0
2009-12-30 09:52:00,82.225,82.225,82.22,82.22,227199998.0
2009-12-30 09:53:00,82.22,82.22,82.2,82.2,185000000.0
2009-12-30 09:54:00,82.195,82.195,82.155,82.155,314300000.0
2009-12-30 09:55:00,82.155,82.155,82.13,82.145,347599997.0
2009-12-30 09:56:00,82.145,82.15,82.135,82.135,215200000.0
2009-12-30 09:57:00,82.14,82.175,82.14,82.175,80800000.0
2009-12-30 09:58:00,82.175,82.22,82.175,82.22,279100000.0
2009-12-30 09:59:00,82.215,82.25,82.205,82.25,395000000.0
2009-12-30 10:00:00,82.25,82.25,82.2,82.2,151200000.0
2009-12-30 10:01:00,82.2,82.235,82.2,82.225,125800000.0
2009-12-30 10:02:00,82.225,82.255,82.22,82.245,155400000.0
2009-12-30 10:03:00,82.245,82.255,82.235,82.25,247000000.0
2009-12-30 10:04:00,82.25,82.275,82.245,82.27,176000000.0
2009-12-30 10:05:00,82.265,82.265,82.195,82.2,422799999.0
2009-12-30 10:06:00,82.195,82.21,82.18,82.185,242000000.0
2009-12-30 10:07:00,82.185,82.195,82.18,82.195,146400000.0
2009-12-30 10:08:00,82.195,82.215,82.195,82.215,75600000.0
2009-12-30 10:09:00,82.21,82.245,82.21,82.245,98600000.0
2009-12-30 10:10:00,82.245,82.245,82.195,82.205,178500000.0
2009-12-30 10:11:00,82.205,82.215,82.17,82.195,472700001.0
2009-12-30 10:12:00,82.195,82.215,82.185,82.215,256700000.0
2009-12-30 10:13:00,82.22,82.23,82.22,82.23,19200000.0
2009-12-30 10:14:00,82.23,82.23,82.205,82.205,144500000.0
2009-12-30 10:15:00,82.21,82.21,82.175,82.185,340500000.0
2009-12-30 10:16:00,82.185,82.24,82.185,82.215,534800001.0
2009-12-30 10:17:00,82.21,82.23,82.21,82.22,315400000.0
2009-12-30 10:18:00,82.22,82.225,82.205,82.22,339600000.0
2009-12-30 10:19:00,82.22,82.235,82.205,82.21,300499999.0
2009-12-30 10:20:00,82.215,82.22,82.205,82.205,366800000.0
2009-12-30 10:21:00,82.205,82.21,82.185,82.21,305500000.0
2009-12-30 10:22:00,82.21,82.235,82.2,82.2,675999996.0
2009-12-30 10:23:00,82.195,82.225,82.195,82.215,289600000.0
2009-12-30 10:24:00,82.215,82.22,82.195,82.21,120200000.0
2009-12-30 10:25:00,82.215,82.22,82.205,82.21,84200000.0
2009-12-30 10:26:00,82.205,82.205,82.175,82.185,342199998.0
2009-12-30 10:27:00,82.195,82.2,82.17,82.2,216499998.0
2009-12-30 10:28:00,82.195,82.195,82.175,82.18,136000000.0
2009-12-30 10:29:00,82.185,82.235,82.185,82.235,415399998.0
2009-12-30 10:30:00,82.235,82.235,82.215,82.235,302999997.0
2009-12-30 10:31:00,82.235,82.255,82.235,82.245,160599999.0
2009-12-30 10:32:00,82.245,82.25,82.24,82.245,201100000.0
2009-12-30 10:33:00,82.245,82.26,82.245,82.26,134800000.0
2009-12-30 10:34:00,82.26,82.27,82.225,82.23,370799999.0
2009-12-30 10:35:00,82.23,82.235,82.195,82.2,279400000.0
2009-12-30 10:36:00,82.2,82.205,82.18,82.2,345500000.0
2009-12-30 10:37:00,82.2,82.2,82.19,82.19,155200000.0
2009-12-30 10:38:00,82.185,82.185,82.165,82.17,246399999.0
2009-12-30 10:39:00,82.17,82.175,82.15,82.15,412300002.0
2009-12-30 10:40:00,82.15,82.155,82.125,82.13,667000000.0
2009-12-30 10:41:00,82.13,82.165,82.13,82.16,125800000.0
2009-12-30 10:42:00,82.16,82.195,82.16,82.18,492600000.0
2009-12-30 10:43:00,82.18,82.195,82.16,82.165,179200000.0
2009-12-30 10:44:00,82.165,82.175,82.155,82.17,164700000.0
2009-12-30 10:45:00,82.17,82.175,82.165,82.17,65800000.0
2009-12-30 10:46:00,82.17,82.175,82.16,82.16,112900000.0
2009-12-30 10:47:00,82.16,82.16,82.14,82.15,131799999.0
2009-12-30 10:48:00,82.15,82.18,82.15,82.18,285700000.0
2009-12-30 10:49:00,82.18,82.19,82.17,82.18,149300000.0
2009-12-30 10:50:00,82.18,82.205,82.175,82.2,166000000.0
2009-12-30 10:51:00,82.205,82.215,82.2,82.205,121500000.0
2009-12-30 10:52:00,82.205,82.205,82.175,82.19,451199999.0
2009-12-30 10:53:00,82.19,82.205,82.185,82.2,616100002.0
2009-12-30 10:54:00,82.19,82.22,82.165,82.165,397400000.0
2009-12-30 10:55:00,82.165,82.185,82.16,82.17,417400000.0
2009-12-30 10:56:00,82.17,82.175,82.155,82.165,213200000.0
2009-12-30 10:57:00,82.165,82.165,82.145,82.16,261299999.0
2009-12-30 10:58:00,82.16,82.185,82.16,82.185,100100000.0
2009-12-30 10:59:00,82.185,82.195,82.165,82.19,226600000.0
2009-12-30 11:00:00,82.19,82.195,82.18,82.185,165600000.0
2009-12-30 11:01:00,82.185,82.235,82.185,82.22,508400000.0
2009-12-30 11:02:00,82.22,82.235,82.21,82.235,129900000.0
2009-12-30 11:03:00,82.225,82.225,82.215,82.22,171199999.0
2009-12-30 11:04:00,82.225,82.225,82.22,82.22,15000000.0
2009-12-30 11:05:00,82.22,82.22,82.21,82.21,158600000.0
2009-12-30 11:06:00,82.21,82.21,82.21,82.21,44000000.0
2009-12-30 11:07:00,82.21,82.21,82.195,82.2,397900000.0
2009-12-30 11:08:00,82.195,82.2,82.195,82.2,174700000.0
2009-12-30 11:09:00,82.2,82.225,82.2,82.225,193000000.0
2009-12-30 11:10:00,82.225,82.235,82.195,82.2,275300000.0
2009-12-30 11:11:00,82.2,82.21,82.19,82.195,445100001.0
2009-12-30 11:12:00,82.195,82.2,82.19,82.195,209600000.0
2009-12-30 11:13:00,82.195,82.205,82.185,82.185,183000000.0
2009-12-30 11:14:00,82.18,82.18,82.15,82.15,390800000.0
2009-12-30 11:15:00,82.16,82.18,82.16,82.175,174300000.0
2009-12-30 11:16:00,82.175,82.2,82.175,82.195,497999993.0
2009-12-30 11:17:00,82.195,82.205,82.19,82.2,381399998.0
2009-12-30 11:18:00,82.195,82.21,82.195,82.21,167999999.0
2009-12-30 11:19:00,82.21,82.21,82.205,82.205,77600000.0
2009-12-30 11:20:00,82.205,82.22,82.195,82.205,107400000.0
2009-12-30 11:21:00,82.2,82.21,82.195,82.205,418600001.0
2009-12-30 11:22:00,82.205,82.215,82.205,82.215,251499997.0
2009-12-30 11:23:00,82.215,82.22,82.21,82.21,289100000.0
2009-12-30 11:24:00,82.21,82.23,82.205,82.225,514500001.0
2009-12-30 11:25:00,82.225,82.225,82.21,82.225,203600000.0
2009-12-30 11:26:00,82.22,82.235,82.215,82.215,163600000.0
2009-12-30 11:27:00,82.215,82.24,82.205,82.235,250000001.0
2009-12-30 11:28:00,82.245,82.25,82.225,82.245,328400001.0
2009-12-30 11:29:00,82.245,82.255,82.23,82.23,585400000.0
2009-12-30 11:30:00,82.23,82.245,82.23,82.245,424000000.0
2009-12-30 11:31:00,82.245,82.245,82.23,82.235,413000000.0
2009-12-30 11:32:00,82.235,82.25,82.19,82.19,431400000.0
2009-12-30 11:33:00,82.19,82.19,82.165,82.185,582800000.0
2009-12-30 11:34:00,82.185,82.225,82.18,82.215,240700000.0
2009-12-30 11:35:00,82.21,82.22,82.21,82.215,193500000.0
2009-12-30 11:36:00,82.225,82.235,82.215,82.225,363600000.0
2009-12-30 11:37:00,82.225,82.225,82.21,82.21,257400000.0
2009-12-30 11:38:00,82.21,82.24,82.21,82.22,324400001.0
2009-12-30 11:39:00,82.225,82.24,82.22,82.24,338499999.0
2009-12-30 11:40:00,82.245,82.245,82.225,82.225,552299993.0
2009-12-30 11:41:00,82.225,82.225,82.195,82.215,479399999.0
2009-12-30 11:42:00,82.215,82.23,82.205,82.205,665599998.0
2009-12-30 11:43:00,82.205,82.215,82.185,82.19,230600000.0
2009-12-30 11:44:00,82.195,82.21,82.185,82.205,270400001.0
2009-12-30 11:45:00,82.205,82.205,82.195,82.195,175800001.0
2009-12-30 11:46:00,82.205,82.215,82.2,82.2,153599999.0
2009-12-30 11:47:00,82.2,82.215,82.195,82.215,174600000.0
2009-12-30 11:48:00,82.22,82.22,82.205,82.215,278200000.0
2009-12-30 11:49:00,82.22,82.225,82.215,82.225,147600000.0
2009-12-30 11:50:00,82.225,82.225,82.215,82.215,267300000.0
2009-12-30 11:51:00,82.215,82.225,82.215,82.225,104400000.0
2009-12-30 11:52:00,82.225,82.24,82.205,82.215,236600000.0
2009-12-30 11:53:00,82.215,82.235,82.21,82.215,522900001.0
2009-12-30 11:54:00,82.215,82.23,82.21,82.23,418999999.0
2009-12-30 11:55:00,82.23,82.245,82.215,82.22,233100000.0
2009-12-30 11:56:00,82.22,82.225,82.22,82.22,105400000.0
2009-12-30 11:57:00,82.22,82.255,82.22,82.245,456200002.0
2009-12-30 11:58:00,82.245,82.25,82.23,82.24,129400000.0
2009-12-30 11:59:00,82.24,82.255,82.235,82.255,207300000.0
2009-12-30 12:00:00,82.255,82.255,82.23,82.235,270400000.0
2009-12-30 12:01:00,82.23,82.24,82.22,82.235,310399998.0
2009-12-30 12:02:00,82.235,82.27,82.235,82.255,144000000.0
2009-12-30 12:03:00,82.255,82.265,82.25,82.25,434800000.0
2009-12-30 12:04:00,82.25,82.265,82.25,82.26,237200000.0
2009-12-30 12:05:00,82.26,82.265,82.245,82.265,319200000.0
2009-12-30 12:06:00,82.265,82.275,82.26,82.265,97000000.0
2009-12-30 12:07:00,82.265,82.275,82.265,82.275,198600000.0
2009-12-30 12:08:00,82.28,82.285,82.27,82.27,179999999.0
2009-12-30 12:09:00,82.27,82.295,82.26,82.285,527600001.0
2009-12-30 12:10:00,82.285,82.295,82.28,82.285,310599998.0
2009-12-30 12:11:00,82.285,82.285,82.275,82.275,93600000.0
2009-12-30 12:12:00,82.28,82.3,82.28,82.29,231400000.0
2009-12-30 12:13:00,82.29,82.31,82.29,82.3,220399999.0
2009-12-30 12:14:00,82.3,82.31,82.295,82.3,201600001.0
2009-12-30 12:15:00,82.3,82.3,82.275,82.285,274399996.0
2009-12-30 12:16:00,82.285,82.285,82.275,82.275,148000001.0
2009-12-30 12:17:00,82.275,82.3,82.275,82.29,392199999.0
2009-12-30 12:18:00,82.29,82.295,82.27,82.27,273600000.0
2009-12-30 12:19:00,82.27,82.285,82.27,82.27,357600000.0
2009-12-30 12:20:00,82.27,82.27,82.26,82.265,233800001.0
2009-12-30 12:21:00,82.26,82.285,82.25,82.25,446999999.0
2009-12-30 12:22:00,82.25,82.265,82.235,82.235,468000002.0
2009-12-30 12:23:00,82.235,82.235,82.195,82.205,242600000.0
2009-12-30 12:24:00,82.205,82.21,82.195,82.21,220900000.0
2009-12-30 12:25:00,82.205,82.21,82.205,82.21,39100000.0
2009-12-30 12:26:00,82.21,82.23,82.2,82.2,352000000.0
2009-12-30 12:27:00,82.2,82.225,82.185,82.225,336899999.0
2009-12-30 12:28:00,82.225,82.225,82.21,82.22,212599998.0
2009-12-30 12:29:00,82.22,82.22,82.165,82.165,292300000.0
2009-12-30 12:30:00,82.165,82.19,82.16,82.185,313699999.0
2009-12-30 12:31:00,82.185,82.22,82.18,82.215,181100000.0
2009-12-30 12:32:00,82.215,82.22,82.205,82.215,183800000.0
2009-12-30 12:33:00,82.215,82.285,82.215,82.265,234400000.0
2009-12-30 12:34:00,82.275,82.275,82.235,82.26,167400000.0
2009-12-30 12:35:00,82.26,82.285,82.255,82.285,460800000.0
2009-12-30 12:36:00,82.285,82.285,82.255,82.265,283600000.0
2009-12-30 12:37:00,82.265,82.285,82.255,82.275,266100000.0
2009-12-30 12:38:00,82.275,82.31,82.275,82.29,385800000.0
2009-12-30 12:39:00,82.285,82.29,82.25,82.265,672600002.0
2009-12-30 12:40:00,82.27,82.275,82.26,82.265,146400000.0
2009-12-30 12:41:00,82.265,82.285,82.265,82.27,260600003.0
2009-12-30 12:42:00,82.27,82.275,82.25,82.265,397400000.0
2009-12-30 12:43:00,82.265,82.295,82.26,82.29,486699999.0
2009-12-30 12:44:00,82.285,82.295,82.285,82.295,180200000.0
2009-12-30 12:45:00,82.295,82.3,82.295,82.295,73600001.0
2009-12-30 12:46:00,82.295,82.32,82.295,82.32,206600000.0
2009-12-30 12:47:00,82.32,82.34,82.315,82.33,688199998.0
2009-12-30 12:48:00,82.33,82.345,82.305,82.32,304900000.0
2009-12-30 12:49:00,82.32,82.34,82.315,82.315,114600000.0
2009-12-30 12:50:00,82.315,82.34,82.315,82.325,110800000.0
2009-12-30 12:51:00,82.32,82.325,82.32,82.325,66399999.0
2009-12-30 12:52:00,82.325,82.33,82.325,82.33,72200000.0
2009-12-30 12:53:00,82.33,82.35,82.33,82.34,92200000.0
2009-12-30 12:54:00,82.34,82.35,82.335,82.34,290999999.0
2009-12-30 12:55:00,82.345,82.345,82.335,82.335,544200000.0
2009-12-30 12:56:00,82.335,82.34,82.335,82.34,51200000.0
2009-12-30 12:57:00,82.34,82.36,82.335,82.345,293200002.0
2009-12-30 12:58:00,82.345,82.365,82.34,82.365,420900000.0
2009-12-30 12:59:00,82.365,82.365,82.34,82.35,308199997.0
2009-12-30 13:00:00,82.35,82.36,82.345,82.355,76000000.0
2009-12-30 13:01:00,82.36,82.375,82.355,82.365,361599996.0
2009-12-30 13:02:00,82.36,82.37,82.355,82.365,184199999.0
2009-12-30 13:03:00,82.365,82.375,82.345,82.375,237699999.0
2009-12-30 13:04:00,82.375,82.39,82.37,82.385,172799999.0
2009-12-30 13:05:00,82.39,82.395,82.365,82.38,451900000.0
2009-12-30 13:06:00,82.38,82.4,82.38,82.385,241200000.0
2009-12-30 13:07:00,82.38,82.395,82.38,82.395,241599998.0
2009-12-30 13:08:00,82.395,82.395,82.39,82.395,37500000.0
2009-12-30 13:09:00,82.395,82.395,82.385,82.39,36900000.0
2009-12-30 13:10:00,82.39,82.39,82.38,82.385,100000000.0
2009-12-30 13:11:00,82.385,82.385,82.365,82.38,260900002.0
2009-12-30 13:12:00,82.38,82.385,82.36,82.37,209600000.0
2009-12-30 13:13:00,82.37,82.375,82.355,82.365,268400000.0
2009-12-30 13:14:00,82.365,82.365,82.34,82.345,341600000.0
2009-12-30 13:15:00,82.345,82.35,82.33,82.335,111200000.0
2009-12-30 13:16:00,82.335,82.355,82.33,82.35,458200003.0
2009-12-30 13:17:00,82.35,82.36,82.335,82.34,125600000.0
2009-12-30 13:18:00,82.34,82.345,82.33,82.33,191400000.0
2009-12-30 13:19:00,82.34,82.37,82.33,82.37,549199997.0
2009-12-30 13:20:00,82.37,82.405,82.365,82.4,358400000.0
2009-12-30 13:21:00,82.4,82.42,82.39,82.395,314400000.0
2009-12-30 13:22:00,82.395,82.415,82.385,82.41,270000000.0
2009-12-30 13:23:00,82.41,82.41,82.39,82.39,201800000.0
2009-12-30 13:24:00,82.39,82.395,82.37,82.385,222199999.0
2009-12-30 13:25:00,82.385,82.395,82.38,82.385,313199999.0
2009-12-30 13:26:00,82.39,82.425,82.39,82.425,316400001.0
2009-12-30 13:27:00,82.425,82.44,82.425,82.43,179600000.0
2009-12-30 13:28:00,82.43,82.465,82.425,82.435,477800000.0
2009-12-30 13:29:00,82.435,82.44,82.42,82.425,444299999.0
2009-12-30 13:30:00,82.425,82.44,82.42,82.43,361999999.0
2009-12-30 13:31:00,82.43,82.445,82.415,82.415,477799999.0
2009-12-30 13:32:00,82.415,82.425,82.395,82.4,464399998.0
2009-12-30 13:33:00,82.4,82.415,82.4,82.405,172199997.0
2009-12-30 13:34:00,82.41,82.425,82.405,82.425,173399997.0
2009-12-30 13:35:00,82.425,82.435,82.425,82.425,196999998.0
2009-12-30 13:36:00,82.425,82.45,82.425,82.44,212500000.0
2009-12-30 13:37:00,82.445,82.45,82.44,82.44,63200000.0
2009-12-30 13:38:00,82.44,82.45,82.435,82.435,81600000.0
2009-12-30 13:39:00,82.44,82.44,82.44,82.44,31200000.0
2009-12-30 13:40:00,82.44,82.45,82.435,82.44,136200000.0
2009-12-30 13:41:00,82.45,82.465,82.43,82.43,475999999.0
2009-12-30 13:42:00,82.43,82.435,82.43,82.43,142400000.0
2009-12-30 13:43:00,82.43,82.44,82.42,82.425,274700000.0
2009-12-30 13:44:00,82.42,82.42,82.415,82.42,97200000.0
2009-12-30 13:45:00,82.42,82.43,82.42,82.43,141700000.0
2009-12-30 13:46:00,82.43,82.44,82.425,82.44,209000000.0
2009-12-30 13:47:00,82.44,82.44,82.415,82.415,456599998.0
2009-12-30 13:48:00,82.415,82.42,82.39,82.395,409399995.0
2009-12-30 13:49:00,82.395,82.42,82.39,82.395,296599999.0
2009-12-30 13:50:00,82.395,82.405,82.37,82.37,424000002.0
2009-12-30 13:51:00,82.37,82.37,82.36,82.365,337100000.0
2009-12-30 13:52:00,82.37,82.385,82.36,82.365,278600001.0
2009-12-30 13:53:00,82.365,82.38,82.345,82.345,134200000.0
2009-12-30 13:54:00,82.345,82.345,82.32,82.33,394000000.0
2009-12-30 13:55:00,82.33,82.33,82.32,82.325,417000001.0
2009-12-30 13:56:00,82.325,82.33,82.315,82.315,138400000.0
2009-12-30 13:57:00,82.315,82.325,82.295,82.32,605000002.0
2009-12-30 13:58:00,82.32,82.33,82.32,82.325,165600000.0
2009-12-30 13:59:00,82.325,82.335,82.325,82.335,75600000.0
2009-12-30 14:00:00,82.335,82.34,82.325,82.325,70200000.0
2009-12-30 14:01:00,82.325,82.335,82.32,82.335,133000000.0
2009-12-30 14:02:00,82.355,82.355,82.33,82.345,242200000.0
2009-12-30 14:03:00,82.345,82.365,82.345,82.365,108000000.0
2009-12-30 14:04:00,82.37,82.37,82.36,82.365,101000000.0
2009-12-30 14:05:00,82.36,82.37,82.36,82.365,134300000.0
2009-12-30 14:06:00,82.37,82.385,82.365,82.38,181300000.0
2009-12-30 14:07:00,82.385,82.385,82.385,82.385,54400000.0
2009-12-30 14:08:00,82.405,82.45,82.405,82.435,275400001.0
2009-12-30 14:09:00,82.43,82.445,82.43,82.44,310000001.0
2009-12-30 14:10:00,82.435,82.435,82.425,82.435,281000001.0
2009-12-30 14:11:00,82.435,82.48,82.43,82.455,410200001.0
2009-12-30 14:12:00,82.455,82.465,82.43,82.44,423799999.0
2009-12-30 14:13:00,82.44,82.45,82.43,82.435,279500000.0
2009-12-30 14:14:00,82.435,82.44,82.405,82.41,358099996.0
2009-12-30 14:15:00,82.41,82.41,82.38,82.39,151600000.0
2009-12-30 14:16:00,82.39,82.415,82.385,82.415,181200000.0
2009-12-30 14:17:00,82.41,82.41,82.39,82.39,112300000.0
2009-12-30 14:18:00,82.385,82.4,82.38,82.385,102600000.0
2009-12-30 14:19:00,82.385,82.405,82.385,82.4,72800000.0
2009-12-30 14:20:00,82.4,82.405,82.39,82.395,215600001.0
2009-12-30 14:21:00,82.395,82.405,82.395,82.395,40000000.0
2009-12-30 14:22:00,82.395,82.395,82.385,82.385,227400000.0
2009-12-30 14:23:00,82.385,82.395,82.385,82.39,310999999.0
2009-12-30 14:24:00,82.39,82.425,82.39,82.425,139200000.0
2009-12-30 14:25:00,82.425,82.43,82.42,82.425,30400000.0
2009-12-30 14:26:00,82.415,82.42,82.4,82.4,194500000.0
2009-12-30 14:27:00,82.41,82.42,82.395,82.405,280000000.0
2009-12-30 14:28:00,82.41,82.415,82.4,82.4,154400000.0
2009-12-30 14:29:00,82.41,82.415,82.405,82.415,157600000.0
2009-12-30 14:30:00,82.415,82.425,82.405,82.42,90200000.0
2009-12-30 14:31:00,82.425,82.43,82.415,82.415,47800000.0
2009-12-30 14:32:00,82.415,82.42,82.41,82.41,118400000.0
2009-12-30 14:33:00,82.415,82.425,82.395,82.395,139200000.0
2009-12-30 14:34:00,82.395,82.425,82.395,82.425,86800000.0
2009-12-30 14:35:00,82.43,82.435,82.425,82.43,174500000.0
2009-12-30 14:36:00,82.435,82.44,82.415,82.44,271300001.0
2009-12-30 14:37:00,82.44,82.44,82.42,82.42,88800000.0
2009-12-30 14:38:00,82.42,82.44,82.415,82.435,96800000.0
2009-12-30 14:39:00,82.435,82.435,82.425,82.43,21700000.0
2009-12-30 14:40:00,82.425,82.43,82.42,82.43,37200000.0
2009-12-30 14:41:00,82.435,82.435,82.43,82.43,41200000.0
2009-12-30 14:42:00,82.42,82.45,82.415,82.42,192200000.0
2009-12-30 14:43:00,82.42,82.435,82.42,82.43,220800000.0
2009-12-30 14:44:00,82.43,82.46,82.43,82.46,112600000.0
2009-12-30 14:45:00,82.465,82.485,82.455,82.465,208600000.0
2009-12-30 14:46:00,82.465,82.465,82.455,82.455,96200000.0
2009-12-30 14:47:00,82.46,82.47,82.45,82.45,180600000.0
2009-12-30 14:48:00,82.45,82.45,82.425,82.43,142000000.0
2009-12-30 14:49:00,82.43,82.435,82.42,82.42,205500000.0
2009-12-30 14:50:00,82.42,82.435,82.42,82.43,148400000.0
2009-12-30 14:51:00,82.425,82.43,82.4,82.425,221400000.0
2009-12-30 14:52:00,82.43,82.45,82.425,82.445,79800000.0
2009-12-30 14:53:00,82.435,82.45,82.425,82.445,117200000.0
2009-12-30 14:54:00,82.445,82.445,82.415,82.415,112600000.0
2009-12-30 14:55:00,82.42,82.43,82.41,82.43,77600000.0
2009-12-30 14:56:00,82.425,82.44,82.42,82.44,147900000.0
2009-12-30 14:57:00,82.44,82.44,82.435,82.435,188900000.0
2009-12-30 14:58:00,82.435,82.445,82.435,82.44,209299998.0
2009-12-30 14:59:00,82.44,82.45,82.44,82.44,13800000.0
2009-12-30 15:00:00,82.44,82.45,82.435,82.44,279100000.0
2009-12-30 15:01:00,82.44,82.44,82.415,82.43,329900002.0
2009-12-30 15:02:00,82.43,82.445,82.42,82.44,153600001.0
2009-12-30 15:03:00,82.435,82.435,82.42,82.42,63000000.0
2009-12-30 15:04:00,82.42,82.42,82.415,82.42,127600000.0
2009-12-30 15:05:00,82.425,82.465,82.425,82.46,103400000.0
2009-12-30 15:06:00,82.455,82.47,82.455,82.47,54000000.0
2009-12-30 15:07:00,82.46,82.475,82.46,82.475,36000000.0
2009-12-30 15:08:00,82.475,82.495,82.47,82.475,36400000.0
2009-12-30 15:09:00,82.475,82.48,82.475,82.475,58400000.0
2009-12-30 15:10:00,82.48,82.485,82.455,82.48,225199999.0
2009-12-30 15:11:00,82.465,82.51,82.465,82.505,284000000.0
2009-12-30 15:12:00,82.485,82.515,82.48,82.495,207400000.0
2009-12-30 15:13:00,82.5,82.52,82.48,82.495,274800000.0
2009-12-30 15:14:00,82.485,82.515,82.465,82.515,324700000.0
2009-12-30 15:15:00,82.515,82.515,82.455,82.46,320399999.0
2009-12-30 15:16:00,82.455,82.475,82.455,82.47,299000000.0
2009-12-30 15:17:00,82.47,82.495,82.47,82.495,180600000.0
2009-12-30 15:18:00,82.495,82.505,82.475,82.485,285000000.0
2009-12-30 15:19:00,82.5,82.535,82.48,82.535,148600000.0
2009-12-30 15:20:00,82.525,82.53,82.49,82.53,425500000.0
2009-12-30 15:21:00,82.535,82.55,82.51,82.52,330500000.0
2009-12-30 15:22:00,82.52,82.525,82.495,82.525,225200000.0
2009-12-30 15:23:00,82.525,82.535,82.515,82.53,170300002.0
2009-12-30 15:24:00,82.535,82.54,82.515,82.525,205100000.0
2009-12-30 15:25:00,82.525,82.54,82.52,82.53,269500000.0
2009-12-30 15:26:00,82.53,82.55,82.525,82.55,438999999.0
2009-12-30 15:27:00,82.55,82.565,82.545,82.56,209800000.0
2009-12-30 15:28:00,82.555,82.57,82.535,82.55,166400000.0
2009-12-30 15:29:00,82.545,82.55,82.53,82.54,134600000.0
2009-12-30 15:30:00,82.54,82.545,82.525,82.54,82400000.0
2009-12-30 15:31:00,82.535,82.535,82.51,82.51,168600000.0
2009-12-30 15:32:00,82.515,82.525,82.505,82.515,214500000.0
2009-12-30 15:33:00,82.515,82.525,82.505,82.505,229300000.0
2009-12-30 15:34:00,82.505,82.525,82.505,82.525,203200000.0
2009-12-30 15:35:00,82.525,82.545,82.52,82.53,276000000.0
2009-12-30 15:36:00,82.54,82.55,82.53,82.545,169800000.0
2009-12-30 15:37:00,82.545,82.555,82.53,82.555,134599999.0
2009-12-30 15:38:00,82.555,82.565,82.535,82.56,276100000.0
2009-12-30 15:39:00,82.56,82.565,82.495,82.495,450399998.0
2009-12-30 15:40:00,82.495,82.495,82.455,82.475,457000001.0
2009-12-30 15:41:00,82.475,82.49,82.475,82.48,395400001.0
2009-12-30 15:42:00,82.49,82.515,82.485,82.505,403399999.0
2009-12-30 15:43:00,82.51,82.515,82.5,82.505,170500000.0
2009-12-30 15:44:00,82.505,82.525,82.495,82.51,302299999.0
2009-12-30 15:45:00,82.52,82.535,82.52,82.53,58400000.0
2009-12-30 15:46:00,82.53,82.55,82.525,82.54,205300000.0
2009-12-30 15:47:00,82.535,82.54,82.51,82.51,307899998.0
2009-12-30 15:48:00,82.51,82.525,82.51,82.52,204000000.0
2009-12-30 15:49:00,82.52,82.525,82.52,82.52,214600000.0
2009-12-30 15:50:00,82.52,82.525,82.51,82.52,333599999.0
2009-12-30 15:51:00,82.52,82.535,82.52,82.535,65000000.0
2009-12-30 15:52:00,82.53,82.53,82.52,82.525,90300000.0
2009-12-30 15:53:00,82.525,82.53,82.515,82.53,160100000.0
2009-12-30 15:54:00,82.525,82.545,82.52,82.535,175500000.0
2009-12-30 15:55:00,82.535,82.535,82.515,82.525,168300000.0
2009-12-30 15:56:00,82.525,82.535,82.51,82.51,112000000.0
2009-12-30 15:57:00,82.505,82.53,82.505,82.53,182600000.0
2009-12-30 15:58:00,82.53,82.555,82.52,82.535,323000001.0
2009-12-30 15:59:00,82.54,82.54,82.515,82.535,304399999.0
2009-12-30 16:00:00,82.54,82.565,82.535,82.555,253500001.0
2009-12-30 16:01:00,82.55,82.56,82.53,82.56,206200000.0
2009-12-30 16:02:00,82.56,82.56,82.55,82.555,49600000.0
2009-12-30 16:03:00,82.555,82.56,82.535,82.535,64000000.0
2009-12-30 16:04:00,82.53,82.54,82.51,82.52,208200000.0
2009-12-30 16:05:00,82.52,82.545,82.52,82.53,193500000.0
2009-12-30 16:06:00,82.53,82.535,82.51,82.52,522799993.0
2009-12-30 16:07:00,82.52,82.52,82.51,82.515,219199997.0
2009-12-30 16:08:00,82.515,82.515,82.48,82.48,165900000.0
2009-12-30 16:09:00,82.48,82.495,82.465,82.495,162800000.0
2009-12-30 16:10:00,82.495,82.505,82.475,82.48,258200001.0
2009-12-30 16:11:00,82.485,82.51,82.485,82.495,281600000.0
2009-12-30 16:12:00,82.495,82.505,82.485,82.495,407099999.0
2009-12-30 16:13:00,82.5,82.525,82.49,82.5,251500000.0
2009-12-30 16:14:00,82.495,82.505,82.48,82.495,209200000.0
2009-12-30 16:15:00,82.495,82.495,82.46,82.46,197600000.0
2009-12-30 16:16:00,82.465,82.485,82.455,82.455,279099997.0
2009-12-30 16:17:00,82.455,82.485,82.455,82.485,132600000.0
2009-12-30 16:18:00,82.48,82.495,82.45,82.455,259499999.0
2009-12-30 16:19:00,82.455,82.485,82.455,82.465,295300001.0
2009-12-30 16:20:00,82.46,82.46,82.435,82.455,265400000.0
2009-12-30 16:21:00,82.46,82.485,82.455,82.465,423100002.0
2009-12-30 16:22:00,82.465,82.495,82.465,82.475,292000000.0
2009-12-30 16:23:00,82.465,82.475,82.45,82.46,209000000.0
2009-12-30 16:24:00,82.46,82.465,82.445,82.445,92200000.0
2009-12-30 16:25:00,82.455,82.455,82.44,82.455,122399999.0
2009-12-30 16:26:00,82.455,82.455,82.425,82.425,125500000.0
2009-12-30 16:27:00,82.43,82.45,82.42,82.45,204600000.0
2009-12-30 16:28:00,82.45,82.465,82.435,82.435,125900000.0
2009-12-30 16:29:00,82.435,82.44,82.425,82.43,165700000.0
2009-12-30 16:30:00,82.43,82.45,82.425,82.435,258500000.0
2009-12-30 16:31:00,82.435,82.435,82.42,82.42,28600000.0
2009-12-30 16:32:00,82.42,82.43,82.415,82.425,503200000.0
2009-12-30 16:33:00,82.425,82.435,82.41,82.425,409300002.0
2009-12-30 16:34:00,82.425,82.43,82.37,82.385,328099999.0
2009-12-30 16:35:00,82.385,82.385,82.36,82.375,388200000.0
2009-12-30 16:36:00,82.365,82.405,82.365,82.4,179200000.0
2009-12-30 16:37:00,82.405,82.415,82.395,82.41,48000000.0
2009-12-30 16:38:00,82.41,82.41,82.375,82.39,246400000.0
2009-12-30 16:39:00,82.39,82.425,82.39,82.395,181400000.0
2009-12-30 16:40:00,82.395,82.435,82.395,82.425,466000000.0
2009-12-30 16:41:00,82.425,82.45,82.4,82.445,378100000.0
2009-12-30 16:42:00,82.445,82.545,82.435,82.495,534300002.0
2009-12-30 16:43:00,82.5,82.53,82.475,82.485,443599999.0
2009-12-30 16:44:00,82.485,82.49,82.465,82.47,396900001.0
2009-12-30 16:45:00,82.47,82.52,82.465,82.505,291200001.0
2009-12-30 16:46:00,82.505,82.54,82.5,82.53,378900000.0
2009-12-30 16:47:00,82.53,82.585,82.525,82.565,455799995.0
2009-12-30 16:48:00,82.57,82.6,82.545,82.58,306100000.0
2009-12-30 16:49:00,82.58,82.59,82.495,82.505,503800002.0
2009-12-30 16:50:00,82.505,82.53,82.49,82.49,501900001.0
2009-12-30 16:51:00,82.49,82.535,82.49,82.52,560600000.0
2009-12-30 16:52:00,82.52,82.555,82.515,82.555,99800000.0
2009-12-30 16:53:00,82.555,82.61,82.55,82.585,366799999.0
2009-12-30 16:54:00,82.585,82.6,82.575,82.59,234500000.0
2009-12-30 16:55:00,82.595,82.6,82.555,82.56,518200000.0
2009-12-30 16:56:00,82.555,82.57,82.54,82.54,311100000.0
2009-12-30 16:57:00,82.535,82.57,82.525,82.555,517400011.0
2009-12-30 16:58:00,82.555,82.575,82.55,82.57,180800000.0
2009-12-30 16:59:00,82.57,82.615,82.565,82.615,208500000.0
2009-12-30 17:00:00,82.615,82.625,82.59,82.59,303100000.0
2009-12-30 17:01:00,82.59,82.59,82.555,82.575,320100000.0
2009-12-30 17:02:00,82.575,82.585,82.555,82.56,343999997.0
2009-12-30 17:03:00,82.56,82.565,82.535,82.55,177500000.0
2009-12-30 17:04:00,82.55,82.565,82.54,82.56,146400000.0
2009-12-30 17:05:00,82.555,82.57,82.55,82.56,236300000.0
2009-12-30 17:06:00,82.56,82.58,82.56,82.575,139600000.0
2009-12-30 17:07:00,82.575,82.59,82.57,82.58,242600001.0
2009-12-30 17:08:00,82.575,82.58,82.57,82.58,85000000.0
2009-12-30 17:09:00,82.58,82.59,82.565,82.585,140500000.0
2009-12-30 17:10:00,82.585,82.595,82.575,82.58,169800000.0
2009-12-30 17:11:00,82.58,82.6,82.58,82.58,81000000.0
2009-12-30 17:12:00,82.59,82.59,82.56,82.57,86600000.0
2009-12-30 17:13:00,82.57,82.575,82.555,82.56,170600000.0
2009-12-30 17:14:00,82.575,82.59,82.55,82.59,121800000.0
2009-12-30 17:15:00,82.59,82.65,82.59,82.65,207000000.0
2009-12-30 17:16:00,82.65,82.675,82.635,82.67,435500000.0
2009-12-30 17:17:00,82.67,82.69,82.645,82.645,156300000.0
2009-12-30 17:18:00,82.645,82.655,82.615,82.62,334199999.0
2009-12-30 17:19:00,82.62,82.645,82.615,82.635,460600001.0
2009-12-30 17:20:00,82.635,82.66,82.625,82.63,179900000.0
2009-12-30 17:21:00,82.63,82.635,82.595,82.615,253400000.0
2009-12-30 17:22:00,82.605,82.64,82.595,82.625,144000000.0
2009-12-30 17:23:00,82.625,82.625,82.59,82.595,483100001.0
2009-12-30 17:24:00,82.595,82.6,82.585,82.59,200799999.0
2009-12-30 17:25:00,82.59,82.6,82.58,82.58,157800000.0
2009-12-30 17:26:00,82.585,82.6,82.575,82.585,71200000.0
2009-12-30 17:27:00,82.595,82.625,82.585,82.605,226600000.0
2009-12-30 17:28:00,82.605,82.635,82.605,82.625,219000000.0
2009-12-30 17:29:00,82.635,82.635,82.635,82.635,21600000.0
2009-12-30 17:30:00,82.645,82.65,82.625,82.65,195600000.0
2009-12-30 17:31:00,82.655,82.655,82.63,82.645,279599998.0
2009-12-30 17:32:00,82.64,82.66,82.615,82.65,395600002.0
2009-12-30 17:33:00,82.65,82.68,82.65,82.68,166200000.0
2009-12-30 17:34:00,82.675,82.71,82.67,82.7,156400000.0
2009-12-30 17:35:00,82.7,82.71,82.685,82.69,170000000.0
2009-12-30 17:36:00,82.69,82.73,82.675,82.705,331200000.0
2009-12-30 17:37:00,82.705,82.705,82.67,82.67,225900000.0
2009-12-30 17:38:00,82.68,82.72,82.68,82.685,229300000.0
2009-12-30 17:39:00,82.685,82.695,82.68,82.695,166300000.0
2009-12-30 17:40:00,82.7,82.715,82.675,82.68,548800003.0
2009-12-30 17:41:00,82.68,82.71,82.655,82.665,453200003.0
2009-12-30 17:42:00,82.67,82.715,82.665,82.71,492399998.0
2009-12-30 17:43:00,82.71,82.72,82.7,82.715,389600000.0
2009-12-30 17:44:00,82.715,82.72,82.685,82.685,583399999.0
2009-12-30 17:45:00,82.69,82.695,82.67,82.68,574200000.0
2009-12-30 17:46:00,82.68,82.71,82.67,82.705,348500000.0
2009-12-30 17:47:00,82.705,82.73,82.7,82.725,168400000.0
2009-12-30 17:48:00,82.73,82.76,82.73,82.745,281200000.0
2009-12-30 17:49:00,82.745,82.755,82.715,82.73,339800000.0
2009-12-30 17:50:00,82.735,82.74,82.655,82.655,387800000.0
2009-12-30 17:51:00,82.655,82.7,82.65,82.685,287000001.0
2009-12-30 17:52:00,82.685,82.74,82.68,82.735,180500000.0
2009-12-30 17:53:00,82.73,82.755,82.725,82.755,287300000.0
2009-12-30 17:54:00,82.75,82.765,82.745,82.76,175700000.0
2009-12-30 17:55:00,82.76,82.765,82.725,82.74,307600000.0
2009-12-30 17:56:00,82.735,82.75,82.71,82.71,219600000.0
2009-12-30 17:57:00,82.71,82.715,82.685,82.695,751700002.0
2009-12-30 17:58:00,82.695,82.715,82.69,82.705,285100000.0
2009-12-30 17:59:00,82.7,82.78,82.7,82.76,593200000.0
2009-12-30 18:00:00,82.755,82.8,82.755,82.765,456500000.0
2009-12-30 18:01:00,82.765,82.775,82.73,82.74,533800000.0
2009-12-30 18:02:00,82.75,82.775,82.74,82.745,417999998.0
2009-12-30 18:03:00,82.745,82.765,82.73,82.745,479200000.0
2009-12-30 18:04:00,82.745,82.78,82.73,82.77,425699997.0
2009-12-30 18:05:00,82.77,82.79,82.77,82.78,473600001.0
2009-12-30 18:06:00,82.78,82.78,82.72,82.725,693099998.0
2009-12-30 18:07:00,82.72,82.735,82.72,82.72,353999996.0
2009-12-30 18:08:00,82.715,82.745,82.715,82.735,372200000.0
2009-12-30 18:09:00,82.74,82.74,82.715,82.715,778899998.0
2009-12-30 18:10:00,82.715,82.735,82.715,82.73,335400000.0
2009-12-30 18:11:00,82.73,82.745,82.715,82.715,256400000.0
2009-12-30 18:12:00,82.715,82.73,82.7,82.705,588200003.0
2009-12-30 18:13:00,82.7,82.71,82.695,82.705,509999999.0
2009-12-30 18:14:00,82.71,82.73,82.705,82.73,280000000.0
2009-12-30 18:15:00,82.73,82.73,82.71,82.71,224299999.0
2009-12-30 18:16:00,82.715,82.725,82.705,82.705,164200001.0
2009-12-30 18:17:00,82.705,82.72,82.695,82.715,396300000.0
2009-12-30 18:18:00,82.705,82.73,82.705,82.73,332400000.0
2009-12-30 18:19:00,82.735,82.795,82.735,82.78,335700000.0
2009-12-30 18:20:00,82.78,82.8,82.78,82.79,150000000.0
2009-12-30 18:21:00,82.795,82.795,82.765,82.77,374300001.0
2009-12-30 18:22:00,82.77,82.785,82.765,82.78,361800000.0
2009-12-30 18:23:00,82.78,82.805,82.78,82.795,175300000.0
2009-12-30 18:24:00,82.795,82.795,82.775,82.795,444200000.0
2009-12-30 18:25:00,82.785,82.785,82.76,82.76,372400000.0
2009-12-30 18:26:00,82.755,82.81,82.745,82.79,387300000.0
2009-12-30 18:27:00,82.79,82.795,82.755,82.755,318000000.0
2009-12-30 18:28:00,82.76,82.76,82.725,82.725,413600004.0
2009-12-30 18:29:00,82.725,82.74,82.725,82.74,234400000.0
2009-12-30 18:30:00,82.74,82.755,82.725,82.725,411399999.0
2009-12-30 18:31:00,82.725,82.755,82.725,82.755,184200001.0
2009-12-30 18:32:00,82.755,82.755,82.745,82.75,381600001.0
2009-12-30 18:33:00,82.75,82.775,82.75,82.755,440400001.0
2009-12-30 18:34:00,82.76,82.765,82.75,82.75,483799998.0
2009-12-30 18:35:00,82.75,82.76,82.745,82.75,179500000.0
2009-12-30 18:36:00,82.74,82.755,82.735,82.75,346900000.0
2009-12-30 18:37:00,82.75,82.765,82.72,82.735,555800000.0
2009-12-30 18:38:00,82.735,82.75,82.735,82.735,265500000.0
2009-12-30 18:39:00,82.735,82.74,82.695,82.74,236900000.0
2009-12-30 18:40:00,82.74,82.765,82.73,82.765,207599999.0
2009-12-30 18:41:00,82.78,82.785,82.77,82.775,197200000.0
2009-12-30 18:42:00,82.775,82.78,82.77,82.77,174800000.0
2009-12-30 18:43:00,82.765,82.785,82.755,82.765,247400000.0
2009-12-30 18:44:00,82.77,82.785,82.755,82.77,370999998.0
2009-12-30 18:45:00,82.77,82.775,82.755,82.765,134600000.0
2009-12-30 18:46:00,82.77,82.775,82.755,82.775,185100000.0
2009-12-30 18:47:00,82.78,82.81,82.775,82.81,162800000.0
2009-12-30 18:48:00,82.81,82.835,82.805,82.835,197600000.0
2009-12-30 18:49:00,82.815,82.86,82.815,82.855,709199999.0
2009-12-30 18:50:00,82.855,82.875,82.845,82.865,747400002.0
2009-12-30 18:51:00,82.865,82.87,82.85,82.85,642200002.0
2009-12-30 18:52:00,82.855,82.88,82.855,82.86,416100000.0
2009-12-30 18:53:00,82.855,82.875,82.85,82.865,240000000.0
2009-12-30 18:54:00,82.865,82.87,82.845,82.85,192300000.0
2009-12-30 18:55:00,82.845,82.845,82.795,82.83,618600003.0
2009-12-30 18:56:00,82.825,82.835,82.8,82.835,268899999.0
2009-12-30 18:57:00,82.835,82.855,82.835,82.85,116000000.0
2009-12-30 18:58:00,82.85,82.85,82.84,82.85,91200000.0
2009-12-30 18:59:00,82.85,82.86,82.825,82.85,244299999.0
2009-12-30 19:00:00,82.85,82.85,82.83,82.85,182100000.0
2009-12-30 19:01:00,82.855,82.86,82.85,82.86,48000000.0
2009-12-30 19:02:00,82.86,82.86,82.845,82.855,117300002.0
2009-12-30 19:03:00,82.855,82.855,82.85,82.85,20100000.0
2009-12-30 19:04:00,82.85,82.85,82.835,82.845,41900000.0
2009-12-30 19:05:00,82.845,82.845,82.845,82.845,31200000.0
2009-12-30 19:06:00,82.845,82.855,82.845,82.845,72000000.0
2009-12-30 19:07:00,82.845,82.865,82.845,82.855,101600000.0
2009-12-30 19:08:00,82.855,82.855,82.775,82.805,163500000.0
2009-12-30 19:09:00,82.805,82.83,82.805,82.83,139300000.0
2009-12-30 19:10:00,82.83,82.83,82.795,82.82,286100000.0
2009-12-30 19:11:00,82.82,82.825,82.795,82.805,438299999.0
2009-12-30 19:12:00,82.805,82.83,82.8,82.8,375700001.0
2009-12-30 19:13:00,82.8,82.84,82.8,82.815,298200000.0
2009-12-30 19:14:00,82.815,82.82,82.79,82.79,197099999.0
2009-12-30 19:15:00,82.79,82.81,82.765,82.78,310800000.0
2009-12-30 19:16:00,82.78,82.815,82.77,82.815,160100000.0
2009-12-30 19:17:00,82.815,82.82,82.785,82.8,195000000.0
2009-12-30 19:18:00,82.8,82.825,82.8,82.825,159300000.0
2009-12-30 19:19:00,82.82,82.835,82.815,82.825,221100000.0
2009-12-30 19:20:00,82.825,82.825,82.785,82.785,364399999.0
2009-12-30 19:21:00,82.785,82.825,82.785,82.82,190500000.0
2009-12-30 19:22:00,82.82,82.835,82.815,82.83,209300000.0
2009-12-30 19:23:00,82.83,82.86,82.82,82.85,272800000.0
2009-12-30 19:24:00,82.85,82.86,82.84,82.84,102000000.0
2009-12-30 19:25:00,82.845,82.845,82.805,82.815,271900000.0
2009-12-30 19:26:00,82.815,82.82,82.805,82.805,109200000.0
2009-12-30 19:27:00,82.805,82.815,82.77,82.79,257200000.0
2009-12-30 19:28:00,82.78,82.785,82.775,82.78,89400000.0
2009-12-30 19:29:00,82.78,82.795,82.78,82.785,228000000.0
2009-12-30 19:30:00,82.78,82.79,82.765,82.77,230400000.0
2009-12-30 19:31:00,82.77,82.77,82.76,82.77,71000000.0
2009-12-30 19:32:00,82.76,82.765,82.745,82.745,69600000.0
2009-12-30 19:33:00,82.75,82.76,82.75,82.76,54400000.0
2009-12-30 19:34:00,82.755,82.785,82.755,82.775,199400000.0
2009-12-30 19:35:00,82.775,82.775,82.73,82.735,451600000.0
2009-12-30 19:36:00,82.735,82.765,82.735,82.765,221500000.0
2009-12-30 19:37:00,82.765,82.765,82.765,82.765,20800000.0
2009-12-30 19:38:00,82.765,82.765,82.76,82.765,50500000.0
2009-12-30 19:39:00,82.765,82.77,82.76,82.77,94400000.0
2009-12-30 19:40:00,82.77,82.77,82.74,82.74,350499999.0
2009-12-30 19:41:00,82.74,82.745,82.71,82.715,729800000.0
2009-12-30 19:42:00,82.715,82.73,82.705,82.71,445300000.0
2009-12-30 19:43:00,82.71,82.715,82.695,82.705,352200000.0
2009-12-30 19:44:00,82.705,82.71,82.685,82.695,321700000.0
2009-12-30 19:45:00,82.69,82.69,82.68,82.685,374300000.0
2009-12-30 19:46:00,82.685,82.685,82.66,82.665,571300000.0
2009-12-30 19:47:00,82.665,82.705,82.665,82.695,566800000.0
2009-12-30 19:48:00,82.695,82.695,82.67,82.67,411000000.0
2009-12-30 19:49:00,82.675,82.69,82.675,82.69,146100000.0
2009-12-30 19:50:00,82.69,82.705,82.68,82.7,434100000.0
2009-12-30 19:51:00,82.7,82.71,82.69,82.71,229000000.0
2009-12-30 19:52:00,82.705,82.715,82.705,82.71,169100000.0
2009-12-30 19:53:00,82.71,82.72,82.705,82.705,112600000.0
2009-12-30 19:54:00,82.705,82.715,82.695,82.695,161000000.0
2009-12-30 19:55:00,82.69,82.7,82.685,82.695,189800000.0
2009-12-30 19:56:00,82.695,82.71,82.695,82.705,233200000.0
2009-12-30 19:57:00,82.705,82.705,82.68,82.68,353600000.0
2009-12-30 19:58:00,82.67,82.675,82.665,82.665,228300000.0
2009-12-30 19:59:00,82.665,82.665,82.63,82.63,197900000.0
2009-12-30 20:00:00,82.63,82.645,82.625,82.63,554600000.0
2009-12-30 20:01:00,82.63,82.655,82.605,82.605,342200000.0
2009-12-30 20:02:00,82.6,82.67,82.58,82.665,694200000.0
2009-12-30 20:03:00,82.665,82.665,82.64,82.655,348700000.0
2009-12-30 20:04:00,82.655,82.67,82.64,82.645,333600000.0
2009-12-30 20:05:00,82.645,82.665,82.645,82.665,311700000.0
2009-12-30 20:06:00,82.655,82.67,82.655,82.665,203400000.0
2009-12-30 20:07:00,82.665,82.67,82.655,82.655,276000000.0
2009-12-30 20:08:00,82.655,82.655,82.64,82.655,130200000.0
2009-12-30 20:09:00,82.655,82.66,82.65,82.66,134700000.0
2009-12-30 20:10:00,82.655,82.665,82.655,82.665,88600000.0
2009-12-30 20:11:00,82.675,82.695,82.67,82.67,251800000.0
2009-12-30 20:12:00,82.67,82.675,82.665,82.665,110800000.0
2009-12-30 20:13:00,82.67,82.67,82.635,82.64,183000000.0
2009-12-30 20:14:00,82.64,82.685,82.64,82.68,286700001.0
2009-12-30 20:15:00,82.685,82.695,82.68,82.69,97700000.0
2009-12-30 20:16:00,82.685,82.685,82.68,82.68,95900000.0
2009-12-30 20:17:00,82.68,82.73,82.68,82.725,443900000.0
2009-12-30 20:18:00,82.725,82.735,82.715,82.73,323600000.0
2009-12-30 20:19:00,82.73,82.74,82.725,82.74,74000000.0
2009-12-30 20:20:00,82.74,82.77,82.74,82.76,421600000.0
2009-12-30 20:21:00,82.76,82.765,82.7,82.7,196200000.0
2009-12-30 20:22:00,82.7,82.7,82.68,82.695,338399999.0
2009-12-30 20:23:00,82.7,82.7,82.685,82.685,147800000.0
2009-12-30 20:24:00,82.685,82.685,82.64,82.64,238800000.0
2009-12-30 20:25:00,82.64,82.65,82.64,82.65,224900000.0
2009-12-30 20:26:00,82.665,82.67,82.665,82.665,61800000.0
2009-12-30 20:27:00,82.67,82.685,82.67,82.675,64000000.0
2009-12-30 20:28:00,82.665,82.67,82.63,82.635,315900000.0
2009-12-30 20:29:00,82.635,82.635,82.595,82.615,381000000.0
2009-12-30 20:30:00,82.615,82.615,82.61,82.61,264200000.0
2009-12-30 20:31:00,82.61,82.61,82.6,82.6,139900000.0
2009-12-30 20:32:00,82.6,82.6,82.59,82.595,25000000.0
2009-12-30 20:33:00,82.595,82.6,82.595,82.595,113000000.0
2009-12-30 20:34:00,82.585,82.59,82.565,82.58,112800000.0
2009-12-30 20:35:00,82.544,82.581,82.543,82.567,285999999.0
2009-12-30 20:36:00,82.59,82.605,82.59,82.6,45800000.0
2009-12-30 20:37:00,82.595,82.625,82.595,82.615,158400000.0
2009-12-30 20:38:00,82.615,82.615,82.61,82.61,45800000.0
2009-12-30 20:39:00,82.615,82.615,82.605,82.605,16400000.0
2009-12-30 20:40:00,82.61,82.62,82.595,82.595,240000000.0
2009-12-30 20:41:00,82.595,82.6,82.585,82.595,307400000.0
2009-12-30 20:42:00,82.59,82.61,82.59,82.605,355200000.0
2009-12-30 20:43:00,82.605,82.605,82.6,82.605,43200000.0
2009-12-30 20:44:00,82.6,82.605,82.6,82.605,86600000.0
2009-12-30 20:45:00,82.605,82.605,82.59,82.6,109700000.0
2009-12-30 20:46:00,82.595,82.6,82.585,82.595,229200000.0
2009-12-30 20:47:00,82.595,82.6,82.575,82.58,420100001.0
2009-12-30 20:48:00,82.575,82.59,82.575,82.59,154400001.0
2009-12-30 20:49:00,82.59,82.62,82.59,82.605,80200000.0
2009-12-30 20:50:00,82.61,82.62,82.6,82.615,106300000.0
2009-12-30 20:51:00,82.62,82.635,82.615,82.63,123600000.0
2009-12-30 20:52:00,82.63,82.66,82.63,82.645,108900000.0
2009-12-30 20:53:00,82.645,82.645,82.64,82.64,52000000.0
2009-12-30 20:54:00,82.64,82.66,82.64,82.66,243400000.0
2009-12-30 20:55:00,82.655,82.66,82.655,82.655,42900000.0
2009-12-30 20:56:00,82.655,82.665,82.655,82.665,24600000.0
2009-12-30 20:57:00,82.665,82.67,82.665,82.67,138000000.0
2009-12-30 20:58:00,82.675,82.685,82.675,82.685,63100000.0
2009-12-30 20:59:00,82.68,82.685,82.68,82.68,100600000.0
2009-12-30 21:00:00,82.68,82.685,82.68,82.685,4200000.0
2009-12-30 21:01:00,82.68,82.68,82.675,82.675,33400000.0
2009-12-30 21:02:00,82.67,82.675,82.66,82.66,24000000.0
2009-12-30 21:03:00,82.66,82.67,82.66,82.67,80800000.0
2009-12-30 21:04:00,82.665,82.67,82.665,82.67,117400000.0
2009-12-30 21:05:00,82.665,82.67,82.665,82.67,92900000.0
2009-12-30 21:06:00,82.67,82.67,82.665,82.67,181600002.0
2009-12-30 21:07:00,82.67,82.67,82.66,82.665,57900000.0
2009-12-30 21:08:00,82.665,82.67,82.665,82.67,38400000.0
2009-12-30 21:09:00,82.67,82.67,82.67,82.67,5500000.0
2009-12-30 21:10:00,82.67,82.67,82.65,82.655,78000000.0
2009-12-30 21:11:00,82.66,82.665,82.66,82.66,12800000.0
2009-12-30 21:12:00,82.665,82.665,82.655,82.66,31900000.0
2009-12-30 21:13:00,82.655,82.655,82.65,82.65,86800000.0
2009-12-30 21:14:00,82.65,82.66,82.65,82.66,29800000.0
2009-12-30 21:15:00,82.66,82.665,82.655,82.655,20100000.0
2009-12-30 21:16:00,82.66,82.68,82.66,82.68,25800000.0
2009-12-30 21:17:00,82.68,82.685,82.68,82.68,7200000.0
2009-12-30 21:18:00,82.68,82.68,82.68,82.68,7200000.0
2009-12-30 21:19:00,82.68,82.68,82.66,82.66,145399999.0
2009-12-30 21:20:00,82.66,82.665,82.66,82.665,31600000.0
2009-12-30 21:21:00,82.665,82.665,82.64,82.655,102200000.0
2009-12-30 21:22:00,82.65,82.66,82.645,82.645,75600000.0
2009-12-30 21:23:00,82.645,82.65,82.645,82.65,38400000.0
2009-12-30 21:24:00,82.645,82.645,82.645,82.645,6000000.0
2009-12-30 21:25:00,82.645,82.645,82.635,82.64,66200000.0
2009-12-30 21:26:00,82.64,82.64,82.615,82.615,165300000.0
2009-12-30 21:27:00,82.61,82.615,82.61,82.615,45800000.0
2009-12-30 21:28:00,82.615,82.64,82.61,82.64,166100000.0
2009-12-30 21:29:00,82.635,82.645,82.635,82.645,76500000.0
2009-12-30 21:30:00,82.65,82.655,82.645,82.65,32600000.0
2009-12-30 21:31:00,82.65,82.65,82.635,82.64,123000000.0
2009-12-30 21:32:00,82.64,82.645,82.635,82.645,53400000.0
2009-12-30 21:33:00,82.64,82.64,82.635,82.635,237600000.0
2009-12-30 21:34:00,82.635,82.635,82.595,82.6,279500000.0
2009-12-30 21:35:00,82.605,82.61,82.6,82.605,172600000.0
2009-12-30 21:36:00,82.605,82.62,82.595,82.62,141800000.0
2009-12-30 21:37:00,82.62,82.655,82.62,82.655,77000000.0
2009-12-30 21:38:00,82.65,82.66,82.65,82.655,159100000.0
2009-12-30 21:39:00,82.655,82.66,82.645,82.645,176999999.0
2009-12-30 21:40:00,82.645,82.655,82.64,82.64,132000000.0
2009-12-30 21:41:00,82.64,82.645,82.63,82.635,141500000.0
2009-12-30 21:42:00,82.64,82.64,82.635,82.64,50000000.0
2009-12-30 21:43:00,82.64,82.655,82.64,82.65,11800000.0
2009-12-30 21:44:00,82.65,82.655,82.65,82.65,26000000.0
2009-12-30 21:45:00,82.65,82.65,82.645,82.645,122800000.0
2009-12-30 21:46:00,82.645,82.65,82.645,82.645,137600000.0
2009-12-30 21:47:00,82.65,82.655,82.645,82.655,42600000.0
2009-12-30 21:48:00,82.655,82.665,82.655,82.665,25300000.0
2009-12-30 21:49:00,82.665,82.665,82.665,82.665,73500000.0
2009-12-30 21:50:00,82.665,82.675,82.655,82.675,155600000.0
2009-12-30 21:51:00,82.675,82.7,82.665,82.67,445199999.0
2009-12-30 21:52:00,82.665,82.665,82.66,82.66,9000000.0
2009-12-30 21:53:00,82.66,82.665,82.61,82.61,185000000.0
2009-12-30 21:54:00,82.605,82.605,82.595,82.605,234600001.0
2009-12-30 21:55:00,82.605,82.61,82.585,82.59,290500000.0
2009-12-30 21:56:00,82.59,82.595,82.585,82.585,61100000.0
2009-12-30 21:57:00,82.59,82.605,82.59,82.6,133800000.0
2009-12-30 21:58:00,82.6,82.62,82.595,82.62,390000001.0
2009-12-30 21:59:00,82.615,82.64,82.615,82.635,525800001.0
2009-12-30 22:00:00,82.645,82.665,82.645,82.645,306400000.0
2009-12-30 22:01:00,82.65,82.65,82.635,82.645,310700000.0
2009-12-30 22:02:00,82.645,82.645,82.605,82.605,508300000.0
2009-12-30 22:03:00,82.605,82.63,82.6,82.63,172900000.0
2009-12-30 22:04:00,82.63,82.635,82.63,82.635,273700000.0
2009-12-30 22:05:00,82.635,82.64,82.63,82.64,169600000.0
2009-12-30 22:06:00,82.645,82.645,82.625,82.625,103000000.0
2009-12-30 22:07:00,82.625,82.63,82.625,82.63,163600000.0
2009-12-30 22:08:00,82.625,82.63,82.62,82.625,115800001.0
2009-12-30 22:09:00,82.63,82.68,82.63,82.67,186900000.0
2009-12-30 22:10:00,82.665,82.68,82.66,82.665,100300000.0
2009-12-30 22:11:00,82.665,82.665,82.645,82.655,170200000.0
2009-12-30 22:12:00,82.65,82.65,82.645,82.65,14500000.0
2009-12-30 22:13:00,82.645,82.65,82.645,82.65,18200000.0
2009-12-30 22:14:00,82.65,82.655,82.645,82.655,84900000.0
2009-12-30 22:15:00,82.655,82.665,82.65,82.665,67200000.0
2009-12-30 22:16:00,82.66,82.665,82.65,82.655,322000000.0
2009-12-30 22:17:00,82.655,82.66,82.655,82.66,32000000.0
2009-12-30 22:18:00,82.665,82.67,82.66,82.665,98600000.0
2009-12-30 22:19:00,82.67,82.67,82.66,82.66,158600000.0
2009-12-30 22:20:00,82.66,82.67,82.66,82.665,172000000.0
2009-12-30 22:21:00,82.665,82.685,82.655,82.67,212000000.0
2009-12-30 22:22:00,82.67,82.67,82.67,82.67,62900000.0
2009-12-30 22:23:00,82.67,82.67,82.665,82.665,149600000.0
2009-12-30 22:24:00,82.67,82.7,82.66,82.68,173600000.0
2009-12-30 22:25:00,82.68,82.68,82.68,82.68,2400000.0
2009-12-30 22:26:00,82.68,82.68,82.68,82.68,13100000.0
2009-12-30 22:27:00,82.68,82.685,82.68,82.68,47400000.0
2009-12-30 22:28:00,82.675,82.68,82.675,82.68,44200000.0
2009-12-30 22:29:00,82.68,82.68,82.68,82.68,11200000.0
2009-12-30 22:30:00,82.685,82.685,82.68,82.68,2000000.0
2009-12-30 22:31:00,82.68,82.68,82.655,82.655,132400000.0
2009-12-30 22:32:00,82.65,82.66,82.645,82.65,42700000.0
2009-12-30 22:33:00,82.65,82.655,82.625,82.625,158900000.0
2009-12-30 22:34:00,82.625,82.625,82.605,82.615,66400000.0
2009-12-30 22:35:00,82.615,82.615,82.585,82.585,47100000.0
2009-12-30 22:36:00,82.585,82.605,82.585,82.605,23300000.0
2009-12-30 22:37:00,82.6,82.605,82.585,82.59,89600000.0
2009-12-30 22:38:00,82.595,82.595,82.535,82.535,157000000.0
2009-12-30 22:39:00,82.535,82.535,82.51,82.515,90400000.0
2009-12-30 22:40:00,82.515,82.525,82.515,82.515,38200000.0
2009-12-30 22:41:00,82.52,82.54,82.52,82.535,83800000.0
2009-12-30 22:42:00,82.54,82.54,82.47,82.47,238700000.0
2009-12-30 22:43:00,82.465,82.49,82.465,82.48,112400000.0
2009-12-30 22:44:00,82.485,82.505,82.47,82.5,142900000.0
2009-12-30 22:45:00,82.5,82.545,82.475,82.51,349700000.0
2009-12-30 22:46:00,82.51,82.515,82.51,82.51,49100000.0
2009-12-30 22:47:00,82.515,82.525,82.51,82.525,105600000.0
2009-12-30 22:48:00,82.52,82.525,82.51,82.515,30800000.0
2009-12-30 22:49:00,82.52,82.525,82.515,82.525,38300000.0
2009-12-30 22:50:00,82.525,82.55,82.52,82.525,218700000.0
2009-12-30 22:51:00,82.525,82.54,82.525,82.525,227900000.0
2009-12-30 22:52:00,82.53,82.565,82.53,82.545,186200000.0
2009-12-30 22:53:00,82.545,82.545,82.535,82.545,125100000.0
2009-12-30 22:54:00,82.545,82.545,82.54,82.545,31200000.0
2009-12-30 22:55:00,82.545,82.545,82.54,82.54,12200000.0
2009-12-30 22:56:00,82.545,82.545,82.53,82.535,119600000.0
2009-12-30 22:57:00,82.535,82.56,82.535,82.555,20600000.0
2009-12-30 22:58:00,82.56,82.56,82.555,82.56,32000000.0
2009-12-30 22:59:00,82.56,82.57,82.55,82.555,23400000.0
2009-12-30 23:00:00,82.555,82.555,82.525,82.54,286000000.0
2009-12-30 23:01:00,82.54,82.545,82.535,82.545,16600000.0
2009-12-30 23:02:00,82.545,82.55,82.545,82.55,50200000.0
2009-12-30 23:03:00,82.55,82.555,82.545,82.545,19400000.0
2009-12-30 23:04:00,82.545,82.57,82.545,82.57,14300000.0
2009-12-30 23:05:00,82.575,82.58,82.565,82.565,6000000.0
2009-12-30 23:06:00,82.555,82.56,82.555,82.56,9500000.0
2009-12-30 23:07:00,82.56,82.575,82.545,82.575,24000000.0
2009-12-30 23:08:00,82.58,82.58,82.565,82.57,19000000.0
2009-12-30 23:09:00,82.57,82.57,82.56,82.56,4000000.0
2009-12-30 23:10:00,82.585,82.6,82.58,82.6,21500000.0
2009-12-30 23:11:00,82.6,82.6,82.6,82.6,18000000.0
2009-12-30 23:12:00,82.615,82.645,82.6,82.645,53400000.0
2009-12-30 23:13:00,82.64,82.645,82.635,82.64,12300000.0
2009-12-30 23:14:00,82.64,82.66,82.635,82.66,35200000.0
2009-12-30 23:15:00,82.655,82.665,82.655,82.655,67100000.0
2009-12-30 23:16:00,82.66,82.675,82.65,82.675,223000000.0
2009-12-30 23:17:00,82.675,82.675,82.675,82.675,2000000.0
2009-12-30 23:18:00,82.675,82.675,82.635,82.65,106000000.0
2009-12-30 23:19:00,82.655,82.675,82.65,82.655,141400000.0
2009-12-30 23:20:00,82.655,82.655,82.655,82.655,4800000.0
2009-12-30 23:21:00,82.65,82.65,82.635,82.635,82200000.0
2009-12-30 23:22:00,82.64,82.645,82.64,82.645,7000000.0
2009-12-30 23:23:00,82.645,82.655,82.645,82.655,13200000.0
2009-12-30 23:24:00,82.655,82.655,82.655,82.655,3000000.0
2009-12-30 23:25:00,82.655,82.655,82.645,82.645,23800000.0
2009-12-30 23:26:00,82.645,82.645,82.645,82.645,8800000.0
2009-12-30 23:27:00,82.645,82.645,82.645,82.645,2000000.0
2009-12-30 23:28:00,82.64,82.645,82.595,82.605,48400000.0
2009-12-30 23:29:00,82.605,82.61,82.6,82.605,39200000.0
2009-12-30 23:30:00,82.6,82.61,82.585,82.61,107800000.0
2009-12-30 23:31:00,82.61,82.625,82.6,82.6,102300000.0
2009-12-30 23:32:00,82.6,82.605,82.59,82.59,83300000.0
2009-12-30 23:33:00,82.59,82.59,82.57,82.575,36600000.0
2009-12-30 23:34:00,82.57,82.595,82.57,82.595,76400000.0
2009-12-30 23:35:00,82.595,82.595,82.58,82.58,31000000.0
2009-12-30 23:36:00,82.58,82.585,82.58,82.58,24400000.0
2009-12-30 23:37:00,82.58,82.595,82.58,82.59,60000000.0
2009-12-30 23:38:00,82.59,82.615,82.58,82.605,83800000.0
2009-12-30 23:39:00,82.605,82.61,82.6,82.61,58400000.0
2009-12-30 23:40:00,82.615,82.615,82.57,82.575,80200000.0
2009-12-30 23:41:00,82.575,82.595,82.575,82.575,189800000.0
2009-12-30 23:42:00,82.575,82.585,82.575,82.575,27400000.0
2009-12-30 23:43:00,82.575,82.585,82.575,82.575,35000000.0
2009-12-30 23:44:00,82.58,82.6,82.58,82.6,12800000.0
2009-12-30 23:45:00,82.595,82.595,82.585,82.59,128900000.0
2009-12-30 23:46:00,82.59,82.595,82.59,82.59,15400000.0
2009-12-30 23:47:00,82.59,82.595,82.585,82.585,40100000.0
2009-12-30 23:48:00,82.585,82.585,82.575,82.575,52700000.0
2009-12-30 23:49:00,82.575,82.6,82.575,82.585,104500000.0
2009-12-30 23:50:00,82.585,82.585,82.575,82.575,30400000.0
2009-12-30 23:51:00,82.575,82.58,82.57,82.57,71600000.0
2009-12-30 23:52:00,82.565,82.57,82.565,82.57,41800000.0
2009-12-30 23:53:00,82.575,82.575,82.565,82.565,126800000.0
2009-12-30 23:54:00,82.565,82.575,82.565,82.575,84100000.0
2009-12-30 23:55:00,82.57,82.57,82.565,82.565,82500000.0
2009-12-30 23:56:00,82.565,82.595,82.565,82.58,152400000.0
2009-12-30 23:57:00,82.58,82.585,82.575,82.575,98600000.0
2009-12-30 23:58:00,82.575,82.6,82.575,82.6,169600000.0
2009-12-30 23:59:00,82.6,82.655,82.6,82.635,112000000.0
2009-12-31 00:00:00,82.625,82.635,82.61,82.61,33000000.0
